{"t":"RVLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-07",25.16,37.99,25.11,34.0,18882300.0],["2019-06-10",38.9,44.77,33.05,33.3,9277700.0],["2019-06-11",34.5,35.8,30.51,35.45,3599700.0],["2019-06-12",35.84,40.8,34.17,36.51,4802100.0],["2019-06-13",38.75,41.7,37.575,40.4,4296100.0],["2019-06-14",39.44,42.68,38.51,42.01,2497000.0],["2019-06-17",42.75,43.905,39.61,40.87,2080200.0],["2019-06-18",41.41,42.3,40.39,40.83,1217200.0],["2019-06-19",41.07,48.36,38.32,46.96,2796700.0],["2019-06-20",45.69,47.45,43.63,44.29,1837100.0],["2019-06-21",44.05,44.05,38.75,38.86,2872600.0],["2019-06-24",39.71,39.83,33.3,34.22,3334200.0],["2019-06-25",34.71,35.49,33.6,35.1,1561900.0],["2019-06-26",35.64,35.907,33.09,33.55,1052700.0],["2019-06-27",33.63,35.1,33.1,34.3,969900.0],["2019-06-28",34.14,35.75,33.97,34.5,846600.0],["2019-07-01",35.4,35.857,31.67,32.79,1856800.0],["2019-07-02",34.65,37.34,34.3,34.81,5367700.0],["2019-07-03",34.5,35.62,33.62,34.9,1315500.0],["2019-07-05",35.14,38.79,34.761,38.6,2252000.0],["2019-07-08",38.05,41.22,37.05,37.3,2692600.0],["2019-07-09",37.09,39.45,37.0,38.31,1081100.0],["2019-07-10",38.73,38.94,36.15,37.05,1354400.0],["2019-07-11",37.2,39.55,36.25,38.53,1447100.0],["2019-07-12",38.42,39.35,37.44,37.74,697100.0],["2019-07-15",37.9,40.0,37.535,37.85,1493400.0],["2019-07-16",38.22,38.89,37.03,37.15,824900.0],["2019-07-17",37.31,37.89,35.45,35.69,1011700.0],["2019-07-18",35.46,35.6,33.4,33.94,1280700.0],["2019-07-19",34.0,34.9,33.97,34.14,541800.0],["2019-07-22",34.0,34.8,34.0,34.39,534700.0],["2019-07-23",34.5,35.35,34.04,34.09,518900.0],["2019-07-24",34.48,34.93,33.2,34.14,795200.0],["2019-07-25",34.1,35.94,33.32,33.52,1118800.0],["2019-07-26",33.8,34.65,32.51,34.29,893700.0],["2019-07-29",34.29,35.43,34.114,35.11,966000.0],["2019-07-30",35.07,35.9,33.6,33.98,796200.0],["2019-07-31",34.22,34.78,33.52,34.47,860200.0],["2019-08-01",34.59,35.35,32.11,33.4,914200.0],["2019-08-02",33.55,33.66,32.368,33.57,700900.0],["2019-08-05",32.97,32.99,30.65,31.56,961700.0],["2019-08-06",31.88,32.42,31.48,32.32,615800.0],["2019-08-07",32.12,32.14,29.78,29.99,1298500.0],["2019-08-08",30.67,31.93,30.05,30.96,3330500.0],["2019-08-09",25.71,27.6,25.55,26.12,3759600.0],["2019-08-12",26.04,27.99,26.0,26.43,1301100.0],["2019-08-13",26.8,27.24,25.34,25.75,1337400.0],["2019-08-14",25.22,25.32,22.06,22.1,2233200.0],["2019-08-15",23.67,25.0,22.81,24.47,2443600.0],["2019-08-16",24.5,25.27,23.5,23.69,2312100.0],["2019-08-19",23.89,24.854,23.0,24.41,1498600.0],["2019-08-20",24.25,24.4,23.1,23.77,1388800.0],["2019-08-21",23.91,26.5,23.91,25.38,1766400.0],["2019-08-22",25.7,26.5,24.86,25.41,1291500.0],["2019-08-23",24.93,25.35,23.0,23.01,1760000.0],["2019-08-26",23.72,24.04,22.23,22.93,1069200.0],["2019-08-27",23.01,23.074,21.3,21.61,1516200.0],["2019-08-28",21.63,22.5,21.1,22.19,987200.0],["2019-08-29",22.63,23.41,22.56,23.3,1247000.0],["2019-08-30",23.36,23.87,22.37,22.67,602200.0],["2019-09-03",22.2,22.432,21.099,21.51,836200.0],["2019-09-04",21.85,22.21,21.1,22.15,577500.0],["2019-09-05",22.15,24.13,22.07,23.35,1157800.0],["2019-09-06",23.53,23.85,22.11,22.23,810000.0],["2019-09-09",22.3,22.59,21.53,21.81,788100.0],["2019-09-10",21.85,24.6,21.82,24.41,1817200.0],["2019-09-11",24.0,26.68,23.8,25.06,1667100.0],["2019-09-12",25.35,25.64,23.62,24.61,1352700.0],["2019-09-13",24.47,26.09,24.3,25.58,890300.0],["2019-09-16",25.26,26.69,24.915,26.55,801700.0],["2019-09-17",26.23,26.491,24.79,25.6,859500.0],["2019-09-18",25.41,25.585,23.26,23.81,1365700.0],["2019-09-19",23.83,24.57,23.63,24.11,549700.0],["2019-09-20",24.16,24.8,23.68,23.83,1325200.0],["2019-09-23",23.73,24.48,23.15,23.94,775000.0],["2019-09-24",24.08,24.125,21.67,21.83,1195200.0],["2019-09-25",22.25,22.46,21.578,22.25,877700.0],["2019-09-26",22.21,22.82,21.845,22.09,538700.0],["2019-09-27",22.16,23.39,22.1,22.84,1206000.0],["2019-09-30",22.85,23.93,22.72,23.37,863400.0],["2019-10-01",23.37,23.65,22.765,23.43,774800.0],["2019-10-02",23.28,23.4,21.88,22.88,1149100.0],["2019-10-03",23.12,24.25,22.925,24.19,1330700.0],["2019-10-04",24.05,24.3,23.35,24.16,1035100.0],["2019-10-07",24.07,24.6,23.745,23.86,1001300.0],["2019-10-08",23.55,23.71,22.06,22.56,995900.0],["2019-10-09",22.78,22.855,21.59,21.91,1357900.0],["2019-10-10",21.92,22.25,20.705,21.01,1237700.0],["2019-10-11",21.28,22.6,20.79,21.73,1693600.0],["2019-10-14",21.63,23.17,21.6,22.6,869100.0],["2019-10-15",22.53,22.7,21.01,21.07,1273200.0],["2019-10-16",21.07,22.37,20.54,22.0,1166800.0],["2019-10-17",21.83,22.29,21.31,21.8,818500.0],["2019-10-18",21.75,22.23,21.27,22.02,1098700.0],["2019-10-21",22.27,23.07,22.03,22.66,1459300.0],["2019-10-22",22.62,22.72,20.5,21.16,2118800.0],["2019-10-23",21.25,22.2,20.92,21.41,1275700.0],["2019-10-24",21.42,21.8,20.97,21.14,1177200.0],["2019-10-25",21.1,21.73,20.94,20.97,818400.0],["2019-10-28",21.4,22.1,21.2,21.38,978800.0],["2019-10-29",21.27,21.39,20.51,20.51,833400.0],["2019-10-30",20.86,21.36,20.22,21.08,1075400.0],["2019-10-31",21.24,21.24,20.47,20.76,840100.0],["2019-11-01",20.92,21.9,20.65,21.24,789400.0],["2019-11-04",21.53,21.64,20.65,20.8,953400.0],["2019-11-05",20.92,21.48,19.38,19.45,2089200.0],["2019-11-06",19.56,19.87,19.02,19.66,1185800.0],["2019-11-07",19.94,20.05,19.03,19.33,1535300.0],["2019-11-08",19.37,19.7,16.02,16.33,5031800.0],["2019-11-11",16.29,16.42,15.22,15.3,1971900.0],["2019-11-12",15.35,16.12,15.12,15.52,1186300.0],["2019-11-13",15.86,16.512,15.824,16.15,1782000.0],["2019-11-14",16.03,16.15,15.2,15.65,1117700.0],["2019-11-15",16.15,16.3,15.37,15.46,1045300.0],["2019-11-18",15.52,15.59,14.76,15.14,1945400.0],["2019-11-19",14.97,15.25,14.6,14.81,1292200.0],["2019-11-20",14.74,14.98,14.35,14.66,872000.0],["2019-11-21",14.7,15.39,14.4,15.02,919000.0],["2019-11-22",14.95,15.514,14.46,15.32,899800.0],["2019-11-25",15.33,16.88,15.115,16.53,1525300.0],["2019-11-26",17.34,17.49,16.8,17.19,1726000.0],["2019-11-27",17.2,17.4,16.67,16.74,742000.0],["2019-11-29",16.67,16.8,15.85,16.12,435400.0],["2019-12-02",16.25,16.68,15.85,16.22,698200.0],["2019-12-03",15.72,17.37,15.19,16.66,880700.0],["2019-12-04",17.16,18.01,16.61,17.59,1485100.0],["2019-12-05",17.5,17.73,16.79,17.2,1216600.0],["2019-12-06",17.25,18.11,16.51,16.74,901800.0],["2019-12-09",16.8,17.41,16.76,17.17,650900.0],["2019-12-10",17.67,18.01,16.91,17.04,838100.0],["2019-12-11",17.06,17.06,16.13,16.81,930300.0],["2019-12-12",16.66,17.26,16.34,17.14,961800.0],["2019-12-13",17.2,17.45,16.81,17.05,654300.0],["2019-12-16",17.02,17.45,16.91,17.13,609800.0],["2019-12-17",17.0,17.124,16.55,16.81,694900.0],["2019-12-18",17.31,17.68,16.88,17.0,1577600.0],["2019-12-19",16.91,17.72,16.91,17.66,757100.0],["2019-12-20",18.86,19.44,18.22,19.02,2944800.0],["2019-12-23",19.5,19.7,18.26,18.33,2094800.0],["2019-12-24",18.45,19.124,18.35,18.73,826300.0],["2019-12-26",19.0,19.62,18.6,19.3,1172200.0],["2019-12-27",19.32,19.66,18.86,18.99,1093200.0],["2019-12-30",18.9,19.129,18.28,18.35,1204500.0],["2019-12-31",18.22,18.75,18.08,18.36,1172200.0],["2020-01-02",18.53,18.89,18.16,18.39,1114600.0],["2020-01-03",18.0,18.92,18.0,18.89,869100.0],["2020-01-06",18.6,19.15,18.38,19.09,608100.0],["2020-01-07",18.93,19.54,18.9,19.41,633400.0],["2020-01-08",19.1,19.66,19.054,19.24,763900.0],["2020-01-09",19.22,20.0,19.01,20.0,744800.0],["2020-01-10",19.9,20.0,18.99,19.09,1079900.0],["2020-01-13",19.25,19.56,19.075,19.32,785100.0],["2020-01-14",19.58,20.64,19.33,20.64,1464800.0],["2020-01-15",20.65,20.8,19.9,20.41,1311000.0],["2020-01-16",20.61,21.04,20.3,20.69,1077100.0],["2020-01-17",20.69,21.19,20.42,20.88,759100.0],["2020-01-21",20.64,20.8,20.15,20.35,531200.0],["2020-01-22",20.51,20.99,18.83,18.98,1330200.0],["2020-01-23",18.77,18.949,17.87,17.95,1679800.0],["2020-01-24",18.0,18.0,17.25,17.64,1475700.0],["2020-01-27",17.14,17.75,17.05,17.65,604300.0],["2020-01-28",17.7,18.26,17.68,18.12,611100.0],["2020-01-29",18.22,18.45,17.76,18.18,530100.0],["2020-01-30",17.99,18.13,17.38,17.99,788400.0],["2020-01-31",17.66,18.199,17.45,17.79,721100.0],["2020-02-03",17.52,17.905,17.27,17.42,398800.0],["2020-02-04",17.62,17.8,17.0,17.17,998200.0],["2020-02-05",17.67,18.45,17.3,17.87,1027400.0],["2020-02-06",18.05,19.31,18.05,18.51,968500.0],["2020-02-07",18.58,19.065,18.06,18.11,909200.0],["2020-02-10",18.42,18.49,17.8,18.35,556400.0],["2020-02-11",18.57,19.631,18.2,18.9,916100.0],["2020-02-12",19.02,19.74,18.995,19.53,462600.0],["2020-02-13",19.24,19.288,18.78,18.97,611500.0],["2020-02-14",18.94,19.5,18.87,19.49,510900.0],["2020-02-18",19.4,19.7,18.75,19.7,602400.0],["2020-02-19",19.7,20.65,19.65,20.52,715400.0],["2020-02-20",20.36,20.7,19.88,20.56,567100.0],["2020-02-21",20.56,21.0,20.02,20.99,904700.0],["2020-02-24",20.16,20.16,18.6,18.86,1000300.0],["2020-02-25",19.36,19.98,18.24,19.31,1759100.0],["2020-02-26",16.84,17.619,15.733,16.78,4061900.0],["2020-02-27",16.28,16.29,15.0,15.58,3453000.0],["2020-02-28",14.71,16.3,14.5,16.3,1821800.0],["2020-03-02",16.5,16.5,15.33,15.76,1004100.0],["2020-03-03",15.85,16.25,14.15,14.5,1151200.0],["2020-03-04",15.0,15.14,14.22,15.14,1242000.0],["2020-03-05",14.8,15.04,14.18,14.3,846500.0],["2020-03-06",13.56,14.29,13.34,13.99,921500.0],["2020-03-09",12.78,13.35,12.32,12.32,1405700.0],["2020-03-10",12.8,13.133,12.0,12.4,1648000.0],["2020-03-11",12.0,12.353,11.0,11.1,1047900.0],["2020-03-12",10.05,10.14,9.0,9.04,1071600.0],["2020-03-13",10.13,10.26,9.12,9.49,1281000.0],["2020-03-16",8.76,9.04,8.5,8.77,1171600.0],["2020-03-17",8.88,10.0,8.11,9.22,767300.0],["2020-03-18",8.71,8.92,7.348,7.85,686400.0],["2020-03-19",7.66,8.89,7.17,8.81,1002700.0],["2020-03-20",9.0,9.18,7.65,7.66,967700.0],["2020-03-23",7.79,8.39,7.25,7.3,1346000.0],["2020-03-24",7.7,8.71,7.37,8.56,1261800.0],["2020-03-25",8.53,9.5,7.81,8.98,2348200.0],["2020-03-26",9.43,9.5,8.2,9.19,1026900.0],["2020-03-27",8.6,8.79,8.27,8.3,646200.0],["2020-03-30",8.61,8.655,8.25,8.41,539900.0],["2020-03-31",8.41,8.79,8.41,8.64,483500.0],["2020-04-01",8.38,8.45,8.05,8.13,379600.0],["2020-04-02",8.0,8.654,7.91,8.63,675100.0],["2020-04-03",8.53,8.6,8.13,8.38,417300.0],["2020-04-06",8.83,9.0,8.47,8.6,674200.0],["2020-04-07",9.0,9.56,8.58,8.61,731600.0],["2020-04-08",8.78,9.86,8.77,9.52,893800.0],["2020-04-09",9.72,10.47,9.6,10.14,1037500.0],["2020-04-13",10.15,10.39,9.61,10.32,633200.0],["2020-04-14",10.62,11.17,10.62,11.05,997800.0],["2020-04-15",10.8,11.0,10.51,10.95,617600.0],["2020-04-16",10.79,11.09,10.65,10.95,992800.0],["2020-04-17",11.48,11.78,11.03,11.75,862600.0],["2020-04-20",11.26,12.85,11.2,11.94,1661300.0],["2020-04-21",11.75,12.33,11.01,11.15,1182500.0],["2020-04-22",11.2,11.45,10.61,10.66,918600.0],["2020-04-23",10.94,11.16,10.42,10.47,523800.0],["2020-04-24",10.58,10.9,10.11,10.56,431700.0],["2020-04-27",10.75,11.24,10.6,11.1,1006900.0],["2020-04-28",11.21,11.64,10.7,10.91,795100.0],["2020-04-29",11.15,11.45,10.917,11.04,609200.0],["2020-04-30",11.18,11.26,10.47,10.99,679000.0],["2020-05-01",10.4,10.743,9.96,10.25,493000.0],["2020-05-04",10.1,10.35,9.55,9.98,912100.0],["2020-05-05",10.1,10.75,10.0,10.35,624500.0],["2020-05-06",10.49,10.602,9.89,10.1,593300.0],["2020-05-07",10.29,10.45,10.14,10.37,566000.0],["2020-05-08",10.63,13.92,10.51,13.03,2576900.0],["2020-05-11",13.59,15.47,13.05,13.95,2801000.0],["2020-05-12",15.2,15.34,13.5,14.49,2435400.0],["2020-05-13",14.1,14.98,12.9,14.64,3766600.0],["2020-05-14",16.2,16.2,14.51,14.93,4307400.0],["2020-05-15",14.28,14.53,13.37,13.41,1694900.0],["2020-05-18",14.25,14.27,13.25,13.5,1302800.0],["2020-05-19",13.55,13.799,13.0,13.63,966500.0],["2020-05-20",13.56,13.99,13.05,13.14,836500.0],["2020-05-21",13.15,13.7,13.1,13.2,662900.0],["2020-05-22",13.2,14.89,13.15,14.59,1235000.0],["2020-05-26",15.2,15.6,14.46,14.61,747700.0],["2020-05-27",14.68,15.36,14.11,15.05,891100.0],["2020-05-28",14.94,14.94,13.69,13.78,1060000.0],["2020-05-29",13.8,14.06,13.36,14.06,824000.0],["2020-06-01",14.1,14.62,14.0,14.44,869000.0],["2020-06-02",14.5,15.7,14.2,15.3,922500.0],["2020-06-03",15.3,16.65,15.13,16.52,1466900.0],["2020-06-04",16.3,17.77,15.905,17.12,1026500.0],["2020-06-05",17.38,18.142,17.15,17.46,952800.0],["2020-06-08",18.3,18.87,17.76,18.67,1272100.0],["2020-06-09",18.1,18.156,16.5,16.67,1208000.0],["2020-06-10",16.61,17.35,15.9,16.4,1054900.0],["2020-06-11",14.98,15.75,14.52,15.07,1012400.0],["2020-06-12",16.2,16.478,14.77,15.11,1403000.0],["2020-06-15",14.65,15.84,14.31,15.32,881700.0],["2020-06-16",16.45,16.54,15.46,16.1,921500.0],["2020-06-17",16.31,17.21,16.22,16.69,991900.0],["2020-06-18",16.57,16.78,16.125,16.61,600300.0],["2020-06-19",16.71,16.87,15.91,16.31,1005100.0],["2020-06-22",16.25,16.31,15.643,15.98,827400.0],["2020-06-23",16.07,16.14,15.29,15.52,1011300.0],["2020-06-24",15.66,15.682,14.655,14.8,1034000.0],["2020-06-25",14.9,15.53,14.46,15.35,1136900.0],["2020-06-26",15.3,15.995,15.11,15.11,909500.0],["2020-06-29",15.08,15.35,14.67,15.3,833500.0],["2020-06-30",15.14,15.26,14.71,14.86,929600.0],["2020-07-01",14.96,15.8,14.82,15.63,899700.0],["2020-07-02",15.86,15.98,15.1,15.47,951000.0],["2020-07-06",15.6,15.85,15.26,15.57,802800.0],["2020-07-07",15.48,15.975,15.28,15.62,767400.0],["2020-07-08",15.38,17.39,15.376,17.18,1462800.0],["2020-07-09",17.2,17.76,15.69,16.0,1509800.0],["2020-07-10",16.05,17.79,15.9,17.2,1770800.0],["2020-07-13",17.45,17.48,15.9,15.92,1816000.0],["2020-07-14",16.11,16.178,15.25,15.77,978600.0],["2020-07-15",16.02,16.581,15.68,15.91,1029100.0],["2020-07-16",15.9,16.38,15.71,16.03,934000.0],["2020-07-17",16.14,16.43,15.96,16.0,541700.0],["2020-07-20",16.0,16.18,15.41,15.52,848500.0],["2020-07-21",15.78,16.03,15.171,15.8,1062900.0],["2020-07-22",15.85,16.18,15.65,16.0,494800.0],["2020-07-23",16.1,16.78,15.86,16.12,780700.0],["2020-07-24",15.71,16.14,15.49,15.78,674000.0],["2020-07-27",15.92,16.0,15.53,15.75,462400.0],["2020-07-28",15.69,15.835,15.47,15.68,472200.0],["2020-07-29",15.78,16.634,15.78,16.33,743800.0],["2020-07-30",15.9,16.44,15.69,16.2,348900.0],["2020-07-31",16.07,17.263,15.97,16.37,1093700.0],["2020-08-03",16.5,16.95,16.31,16.4,1102300.0],["2020-08-04",16.41,16.6,16.02,16.19,1177500.0],["2020-08-05",16.48,16.87,16.177,16.86,770000.0],["2020-08-06",16.92,17.23,16.12,17.06,1048300.0],["2020-08-07",16.84,17.71,16.72,17.64,1079000.0],["2020-08-10",18.0,19.25,17.97,19.0,1796500.0],["2020-08-11",18.62,19.29,17.5,18.65,1677100.0],["2020-08-12",18.6,19.69,18.2,19.5,4195700.0],["2020-08-13",23.76,24.0,21.55,23.8,11690300.0],["2020-08-14",23.7,24.41,22.16,22.29,3918100.0],["2020-08-17",22.3,22.45,20.71,21.86,3376600.0],["2020-08-18",21.8,22.49,21.1,21.1,1856400.0],["2020-08-19",21.36,22.14,20.9,21.24,1463100.0],["2020-08-20",21.1,21.7,20.37,20.52,1747000.0],["2020-08-21",20.34,20.51,19.05,19.59,2114500.0],["2020-08-24",19.84,20.96,19.65,20.81,1374800.0],["2020-08-25",20.56,21.09,20.33,20.49,1030800.0],["2020-08-26",20.4,20.89,19.86,20.05,984300.0],["2020-08-27",20.03,20.69,19.71,19.86,893800.0],["2020-08-28",19.9,20.37,19.8,20.11,815400.0],["2020-08-31",20.3,20.3,19.74,20.08,822600.0],["2020-09-01",20.0,22.05,19.92,21.46,2187300.0],["2020-09-02",21.58,22.04,20.6,21.49,1277100.0],["2020-09-03",21.25,22.125,20.96,21.25,1255300.0],["2020-09-04",21.0,21.18,19.11,20.78,1596900.0],["2020-09-08",20.0,20.85,19.95,19.97,831600.0],["2020-09-09",20.33,20.71,19.81,20.39,1178000.0],["2020-09-10",20.33,21.58,19.97,20.1,1242100.0],["2020-09-11",19.59,19.7,17.39,17.75,4146700.0],["2020-09-14",18.03,18.46,17.75,18.35,1885700.0],["2020-09-15",18.51,18.6,17.8,17.95,1151300.0],["2020-09-16",18.0,18.66,17.9,17.96,1388100.0],["2020-09-17",17.94,17.99,17.47,17.54,1235000.0],["2020-09-18",17.73,17.74,16.8,17.34,1700900.0],["2020-09-21",17.0,17.49,16.56,17.46,846500.0],["2020-09-22",17.7,17.82,16.94,17.37,678900.0],["2020-09-23",17.23,17.71,16.85,16.9,653400.0],["2020-09-24",16.65,17.09,16.33,16.61,753400.0],["2020-09-25",16.84,17.06,16.55,16.85,738600.0],["2020-09-28",17.12,17.58,16.77,16.87,811600.0],["2020-09-29",16.84,17.0,16.49,16.56,722900.0],["2020-09-30",16.51,17.05,16.236,16.43,1064500.0],["2020-10-01",16.51,17.48,16.46,17.25,1258100.0],["2020-10-02",16.7,17.46,16.62,17.3,823900.0],["2020-10-05",17.49,17.755,17.02,17.58,737800.0],["2020-10-06",17.76,18.12,17.12,17.34,980000.0],["2020-10-07",17.35,18.395,17.32,18.12,1396700.0],["2020-10-08",18.39,18.493,17.64,17.78,976600.0],["2020-10-09",18.04,18.29,17.18,17.44,981500.0],["2020-10-12",17.6,18.883,17.25,18.15,2452900.0],["2020-10-13",18.2,18.51,17.25,18.45,3019200.0],["2020-10-14",18.56,18.935,18.179,18.48,1524100.0],["2020-10-15",18.02,18.78,17.87,18.65,825200.0],["2020-10-16",18.88,19.01,18.34,18.4,858600.0],["2020-10-19",18.68,18.95,18.2,18.33,1232900.0],["2020-10-20",18.41,20.0,18.24,19.34,1812800.0],["2020-10-21",19.39,19.99,19.1,19.8,1113100.0],["2020-10-22",20.0,21.713,19.7,21.09,2458400.0],["2020-10-23",20.97,21.41,20.35,21.2,1883800.0],["2020-10-26",20.91,21.162,19.66,20.12,1563900.0],["2020-10-27",20.31,20.427,19.96,20.33,547500.0],["2020-10-28",19.7,19.9,19.05,19.41,1076400.0],["2020-10-29",19.48,20.08,19.4,19.69,770400.0],["2020-10-30",19.34,19.43,17.94,18.08,1460800.0],["2020-11-02",18.49,18.85,18.01,18.35,1191700.0],["2020-11-03",18.62,19.16,18.5,18.57,671100.0],["2020-11-04",18.85,18.93,17.71,17.92,1458900.0],["2020-11-05",18.41,19.39,18.33,19.17,1260100.0],["2020-11-06",19.01,19.545,18.75,19.03,1445400.0],["2020-11-09",20.1,21.62,19.8,21.5,2354600.0],["2020-11-10",20.97,22.38,20.88,21.84,2800900.0],["2020-11-11",22.0,22.92,21.178,22.44,5287000.0],["2020-11-12",19.11,21.16,18.81,21.01,6390300.0],["2020-11-13",21.0,21.07,19.5,20.14,2896700.0],["2020-11-16",20.49,21.55,20.44,20.85,2423600.0],["2020-11-17",20.78,20.8,20.14,20.47,1941800.0],["2020-11-18",20.16,20.73,19.76,19.82,2036100.0],["2020-11-19",19.9,20.4,19.79,19.92,1116000.0],["2020-11-20",20.0,20.25,19.43,19.44,1122700.0],["2020-11-23",19.71,21.18,19.35,20.66,1690400.0],["2020-11-24",21.0,22.08,20.938,21.75,1200700.0],["2020-11-25",21.53,22.88,21.25,22.88,1520100.0],["2020-11-27",23.1,23.71,22.52,23.7,1128100.0],["2020-11-30",23.75,23.94,22.415,23.6,1339800.0],["2020-12-01",23.62,23.75,22.62,23.19,1208500.0],["2020-12-02",22.74,23.15,22.18,22.5,861400.0],["2020-12-03",22.54,22.8,21.932,22.0,757700.0],["2020-12-04",22.25,23.1,21.765,23.01,1120100.0],["2020-12-07",23.0,24.8,22.79,24.28,2388300.0],["2020-12-08",24.94,26.03,24.637,25.91,2091800.0],["2020-12-09",25.79,26.2,24.09,24.35,1794000.0],["2020-12-10",23.92,24.78,23.8,24.4,745600.0],["2020-12-11",24.22,24.4,23.3,24.07,1066900.0],["2020-12-14",24.86,25.52,24.16,24.29,1519900.0],["2020-12-15",25.03,27.895,25.02,27.75,2305600.0],["2020-12-16",27.26,28.08,26.61,27.85,1389800.0],["2020-12-17",28.0,29.28,27.43,29.26,1728600.0],["2020-12-18",29.91,30.89,29.317,30.67,2315300.0],["2020-12-21",29.29,31.26,28.7,31.16,1245800.0],["2020-12-22",30.85,32.4,30.85,32.07,1336700.0],["2020-12-23",32.2,32.96,29.99,30.86,2255500.0],["2020-12-24",31.37,31.86,30.4,30.48,464300.0],["2020-12-28",31.28,31.43,30.21,30.48,727600.0],["2020-12-29",30.41,30.55,29.01,30.1,747300.0],["2020-12-30",30.61,30.79,29.54,30.51,677700.0],["2020-12-31",30.87,31.53,30.12,31.17,691800.0],["2021-01-04",31.1,32.4,30.91,31.97,1160500.0],["2021-01-05",31.5,32.78,31.5,32.32,731700.0],["2021-01-06",32.0,35.17,31.85,34.56,2827500.0],["2021-01-07",34.88,35.56,32.38,33.82,1360300.0],["2021-01-08",34.29,35.22,33.42,33.95,598700.0],["2021-01-11",33.38,34.88,33.028,33.87,815300.0],["2021-01-12",33.87,35.69,33.5,35.37,869700.0],["2021-01-13",35.36,35.58,34.31,34.77,509000.0],["2021-01-14",35.0,36.05,34.75,35.73,833200.0],["2021-01-15",34.94,35.6,34.65,35.21,697600.0],["2021-01-19",35.21,35.47,33.84,34.84,769100.0],["2021-01-20",35.09,35.77,32.95,34.2,769100.0],["2021-01-21",35.17,35.94,34.36,35.1,643200.0],["2021-01-22",35.31,36.469,35.11,36.21,709600.0],["2021-01-25",36.5,38.46,36.35,37.92,1473900.0],["2021-01-26",38.49,40.94,37.2,37.84,1657300.0],["2021-01-27",36.83,38.85,36.72,37.53,891300.0],["2021-01-28",37.58,39.76,37.31,37.6,1345000.0],["2021-01-29",37.7,38.45,36.39,37.16,1607200.0],["2021-02-01",37.41,37.66,34.78,36.12,966000.0],["2021-02-02",36.7,37.49,36.021,36.82,801200.0],["2021-02-03",37.26,39.32,37.0,38.48,939000.0],["2021-02-04",38.35,39.37,37.141,39.34,875900.0],["2021-02-05",39.29,39.43,38.0,38.31,534500.0],["2021-02-08",38.38,38.814,37.66,38.16,522100.0],["2021-02-09",37.83,39.61,37.75,38.89,552800.0],["2021-02-10",39.01,40.11,38.02,38.47,571500.0],["2021-02-11",39.32,40.15,38.51,38.61,467900.0],["2021-02-12",38.57,40.0,38.44,38.74,591000.0],["2021-02-16",39.53,39.66,37.03,37.65,535000.0],["2021-02-17",37.49,37.98,35.27,37.47,1018600.0],["2021-02-18",37.07,37.8,35.77,36.23,508400.0],["2021-02-19",37.01,38.574,36.32,37.34,704200.0],["2021-02-22",37.4,38.54,36.2,37.49,873100.0],["2021-02-23",35.67,37.23,31.38,37.1,1419600.0],["2021-02-24",37.75,37.75,35.11,36.7,1096400.0],["2021-02-25",44.35,50.89,39.3,40.19,7135300.0],["2021-02-26",40.46,46.7,39.85,46.1,3075600.0],["2021-03-01",46.7,47.68,45.51,46.66,1210400.0],["2021-03-02",46.88,47.95,45.36,46.16,647600.0],["2021-03-03",46.36,47.88,44.25,44.54,1257100.0],["2021-03-04",43.66,45.6,40.623,42.54,1689200.0],["2021-03-05",43.22,45.05,38.405,44.67,1758300.0],["2021-03-08",45.0,47.18,44.04,46.86,880300.0],["2021-03-09",47.87,47.96,45.64,47.07,721700.0],["2021-03-10",47.27,48.66,44.44,45.33,1057100.0],["2021-03-11",46.05,47.42,44.62,46.37,813000.0],["2021-03-12",45.74,48.2,45.32,47.71,910800.0],["2021-03-15",48.5,55.0,48.46,54.27,2553900.0],["2021-03-16",55.0,55.0,50.17,52.81,1570400.0],["2021-03-17",52.89,54.34,51.41,52.58,1053700.0],["2021-03-18",55.44,55.83,51.07,51.73,1415000.0],["2021-03-19",52.73,53.27,50.58,52.28,1676300.0],["2021-03-22",52.68,53.34,50.41,50.64,1014000.0],["2021-03-23",50.35,51.84,49.33,49.96,1119800.0],["2021-03-24",50.51,50.51,44.99,45.0,1378400.0],["2021-03-25",44.45,45.6,43.66,44.85,915200.0],["2021-03-26",45.0,45.439,42.63,44.66,934600.0],["2021-03-29",44.78,44.78,41.46,41.63,1242200.0],["2021-03-30",41.43,42.85,40.56,42.72,765200.0],["2021-03-31",43.31,45.65,43.31,44.93,1118500.0],["2021-04-01",45.67,45.72,43.63,45.32,743600.0],["2021-04-05",45.75,46.94,43.17,43.78,740900.0],["2021-04-06",43.67,48.81,43.4,47.31,906200.0],["2021-04-07",47.5,49.4,47.138,48.44,680400.0],["2021-04-08",48.47,51.79,48.47,51.02,1043200.0],["2021-04-09",50.71,51.93,50.46,51.88,648100.0],["2021-04-12",51.41,52.22,49.89,52.0,390600.0],["2021-04-13",52.47,52.47,50.06,51.1,505200.0],["2021-04-14",51.46,53.65,51.24,51.9,521400.0],["2021-04-15",52.0,52.72,49.51,51.11,535600.0],["2021-04-16",51.6,51.99,50.01,51.65,237900.0],["2021-04-19",51.21,51.57,49.07,50.22,458000.0],["2021-04-20",50.18,50.18,45.03,46.68,1190800.0],["2021-04-21",45.86,48.35,45.5,48.13,555300.0],["2021-04-22",48.42,49.885,47.03,49.05,533200.0],["2021-04-23",49.52,51.4,49.32,50.7,565600.0],["2021-04-26",50.58,50.87,48.55,49.38,516900.0],["2021-04-27",49.34,51.72,49.34,50.49,752900.0],["2021-04-28",50.16,50.77,49.33,49.93,843400.0],["2021-04-29",51.59,51.595,48.1,49.22,592300.0],["2021-04-30",48.79,49.68,48.23,48.49,666600.0],["2021-05-03",49.0,52.19,48.58,50.8,1585900.0],["2021-05-04",51.0,51.97,48.17,51.27,1183800.0],["2021-05-05",50.61,54.59,50.61,52.96,1838100.0],["2021-05-06",52.7,52.83,48.76,51.75,1656900.0],["2021-05-07",53.31,59.92,52.12,58.15,3807700.0],["2021-05-10",57.85,58.14,46.57,48.16,6417100.0],["2021-05-11",44.68,50.32,44.0,50.16,2238900.0],["2021-05-12",49.33,49.45,41.3,41.97,4631200.0],["2021-05-13",43.01,44.849,41.905,43.77,2085200.0],["2021-05-14",44.56,47.42,44.35,47.22,1373600.0],["2021-05-17",47.0,47.86,45.61,47.3,1221200.0],["2021-05-18",47.8,49.38,46.9,47.49,978100.0],["2021-05-19",44.61,47.235,44.06,46.94,1126800.0],["2021-05-20",47.7,48.254,46.34,47.98,564900.0],["2021-05-21",48.78,49.48,47.72,48.19,635500.0],["2021-05-24",48.8,50.25,48.01,49.27,512800.0],["2021-05-25",49.96,52.0,49.52,50.81,1091200.0],["2021-05-26",51.22,55.98,51.01,53.9,1671100.0],["2021-05-27",53.87,56.27,52.5,56.06,954400.0],["2021-05-28",56.38,56.787,55.2,55.44,802300.0],["2021-06-01",56.7,58.85,56.12,58.74,887600.0],["2021-06-02",58.86,59.5,57.01,59.11,1060000.0],["2021-06-03",58.88,60.89,57.68,58.46,1212100.0],["2021-06-04",58.51,58.88,56.0,56.51,539600.0],["2021-06-07",56.31,56.52,53.34,54.45,1334500.0],["2021-06-08",55.3,55.86,54.281,55.42,755000.0],["2021-06-09",56.04,58.405,54.79,54.97,1249700.0],["2021-06-10",54.93,56.56,54.32,55.24,747000.0],["2021-06-11",55.63,57.49,54.9,57.4,786800.0],["2021-06-14",57.48,58.26,56.92,57.22,640300.0],["2021-06-15",56.76,56.97,53.878,54.95,540100.0],["2021-06-16",55.15,57.11,55.05,56.99,857400.0],["2021-06-17",56.95,62.96,56.91,62.15,4183900.0],["2021-06-18",61.53,62.86,59.77,61.21,1466500.0],["2021-06-21",61.4,63.13,60.04,62.65,1127400.0],["2021-06-22",62.54,65.19,62.54,65.05,1264000.0],["2021-06-23",65.4,67.79,64.53,67.69,1180100.0],["2021-06-24",67.53,69.49,67.28,69.49,975600.0],["2021-06-25",69.6,70.79,69.25,69.9,5898200.0],["2021-06-28",70.05,71.3,68.57,70.24,1127200.0],["2021-06-29",71.45,72.44,69.04,70.09,1174400.0],["2021-06-30",69.29,70.04,67.69,68.9,1475900.0],["2021-07-01",68.17,71.07,67.98,70.99,722300.0],["2021-07-02",71.7,72.45,70.05,72.4,662900.0],["2021-07-06",73.1,73.375,68.93,69.9,1216500.0],["2021-07-07",70.29,70.974,65.35,65.87,1087000.0],["2021-07-08",63.16,65.47,62.5,65.42,1227600.0],["2021-07-09",66.06,71.12,65.8,70.91,942800.0],["2021-07-12",70.26,71.9,68.83,71.84,619800.0],["2021-07-13",72.03,72.42,70.41,70.97,569500.0],["2021-07-14",71.57,72.18,66.55,66.75,613000.0],["2021-07-15",66.21,66.86,62.21,64.53,1148800.0],["2021-07-16",65.52,67.07,64.91,66.03,891100.0],["2021-07-19",63.3,66.075,62.02,64.39,1476400.0],["2021-07-20",64.97,67.01,64.02,66.5,695800.0],["2021-07-21",67.28,69.29,66.5,68.25,625800.0],["2021-07-22",67.82,69.355,66.63,68.88,501900.0],["2021-07-23",68.96,69.73,68.01,69.12,367300.0],["2021-07-26",69.29,71.05,68.17,69.14,696900.0],["2021-07-27",68.86,70.04,65.55,69.85,624500.0],["2021-07-28",70.19,72.01,68.52,69.85,610200.0],["2021-07-29",70.86,70.86,68.395,69.59,529600.0],["2021-07-30",68.69,71.5,67.5,69.61,834400.0],["2021-08-02",70.78,72.77,69.83,71.01,858500.0],["2021-08-03",71.22,73.79,69.61,73.44,729600.0],["2021-08-04",73.17,74.82,71.06,71.34,1022800.0],["2021-08-05",63.14,63.3,55.82,60.68,4283300.0],["2021-08-06",60.67,65.88,60.55,65.26,1725800.0],["2021-08-09",64.27,67.25,63.39,65.29,898400.0],["2021-08-10",65.32,66.95,64.885,66.27,632900.0],["2021-08-11",65.99,66.74,64.31,66.06,597000.0],["2021-08-12",66.2,67.7,64.66,65.61,429100.0],["2021-08-13",65.55,66.29,59.76,60.09,975200.0],["2021-08-16",59.8,60.47,58.01,59.53,908900.0],["2021-08-17",58.61,59.32,56.08,56.77,1237900.0],["2021-08-18",57.0,58.1,56.15,56.2,813700.0],["2021-08-19",55.56,58.66,54.7,56.94,654000.0],["2021-08-20",56.89,58.02,56.573,57.68,487300.0],["2021-08-23",58.49,60.417,58.16,59.88,771200.0],["2021-08-24",60.27,62.96,60.27,62.69,592000.0],["2021-08-25",61.49,62.03,57.37,59.57,949700.0],["2021-08-26",59.2,59.34,56.25,56.6,873600.0],["2021-08-27",54.99,58.2,54.99,56.75,711200.0],["2021-08-30",57.0,58.08,56.6,57.03,600800.0],["2021-08-31",57.36,57.72,55.82,57.46,513800.0],["2021-09-01",57.32,66.82,56.78,61.96,3875800.0],["2021-09-02",61.01,62.25,60.59,61.25,708000.0],["2021-09-03",60.95,61.87,60.15,60.4,364600.0],["2021-09-07",61.03,64.7,60.97,63.89,975600.0],["2021-09-08",63.89,63.89,59.85,61.14,617000.0],["2021-09-09",61.31,63.72,61.27,63.15,500900.0],["2021-09-10",63.84,64.866,62.31,62.54,373500.0],["2021-09-13",65.7,66.55,63.05,65.21,844100.0],["2021-09-14",66.27,67.3,63.38,63.94,924700.0],["2021-09-15",63.83,66.45,63.58,65.91,579100.0],["2021-09-16",64.83,67.95,64.55,67.67,512400.0],["2021-09-17",68.01,69.32,66.54,67.99,801900.0],["2021-09-20",64.69,66.43,62.86,64.25,775800.0],["2021-09-21",65.47,68.93,65.16,68.47,668300.0],["2021-09-22",69.13,72.265,68.128,69.11,751900.0],["2021-09-23",70.35,70.53,66.0,67.3,1050400.0],["2021-09-24",66.55,69.36,65.52,68.84,528800.0],["2021-09-27",68.62,70.475,67.89,68.97,558900.0],["2021-09-28",68.1,68.96,64.719,65.33,589700.0],["2021-09-29",66.31,66.31,63.66,64.7,520700.0],["2021-09-30",64.51,65.15,61.23,61.77,889500.0],["2021-10-01",61.94,63.54,60.45,63.45,865700.0],["2021-10-04",63.82,64.25,60.12,62.35,645600.0],["2021-10-05",63.88,68.09,62.974,65.83,993000.0],["2021-10-06",64.52,68.3,64.15,67.42,776200.0],["2021-10-07",68.54,70.4,67.48,70.18,767400.0],["2021-10-08",70.77,71.06,68.06,68.95,661100.0],["2021-10-11",68.8,70.09,67.61,67.74,540800.0],["2021-10-12",68.64,69.04,64.86,65.12,899800.0],["2021-10-13",65.62,67.4,64.62,65.73,616700.0],["2021-10-14",66.83,68.8,65.94,68.43,492000.0],["2021-10-15",69.47,69.72,67.46,67.99,465600.0],["2021-10-18",68.46,72.9,68.3,72.58,698300.0],["2021-10-19",73.03,74.78,72.22,74.05,677100.0],["2021-10-20",73.36,74.12,71.55,71.78,567000.0],["2021-10-21",72.16,75.11,72.16,74.22,774200.0],["2021-10-22",74.86,74.86,69.52,70.18,807700.0],["2021-10-25",70.33,74.305,70.33,73.43,488800.0],["2021-10-26",73.58,74.17,71.93,72.35,720400.0],["2021-10-27",72.47,73.497,69.45,69.57,622800.0],["2021-10-28",70.25,75.05,70.13,74.61,809900.0],["2021-10-29",73.75,75.47,71.07,75.04,997700.0],["2021-11-01",75.45,78.29,72.88,73.58,1135200.0],["2021-11-02",73.16,73.16,69.56,72.76,898000.0],["2021-11-03",72.43,78.27,72.12,76.0,1485500.0],["2021-11-04",76.53,78.83,73.1,77.29,1868200.0],["2021-11-05",78.36,82.85,78.36,81.51,1468500.0],["2021-11-08",82.74,83.16,80.51,81.85,659600.0],["2021-11-09",82.58,84.75,81.76,84.01,614300.0],["2021-11-10",82.02,82.45,78.434,80.1,974200.0],["2021-11-11",80.75,84.65,80.75,84.56,492600.0],["2021-11-12",84.98,85.6,83.18,84.98,605200.0],["2021-11-15",85.1,85.1,82.32,83.48,427100.0],["2021-11-16",82.29,87.73,82.29,87.23,584700.0],["2021-11-17",87.72,88.35,84.64,85.41,548400.0],["2021-11-18",88.35,88.58,85.11,87.79,497200.0],["2021-11-19",87.79,89.6,85.16,86.01,659000.0],["2021-11-22",87.4,87.66,79.8,83.21,1073100.0],["2021-11-23",83.5,84.99,79.34,80.88,777200.0],["2021-11-24",79.53,82.85,77.21,82.74,511700.0],["2021-11-26",80.0,80.0,75.78,79.18,523400.0],["2021-11-29",81.0,81.39,77.86,80.99,521500.0],["2021-11-30",79.97,80.7,73.17,76.17,858000.0],["2021-12-01",78.31,78.31,68.95,70.12,1227200.0],["2021-12-02",69.84,71.13,67.2,69.56,1007900.0],["2021-12-03",70.18,70.98,64.74,66.22,1202700.0],["2021-12-06",66.09,68.08,63.38,66.36,1031800.0],["2021-12-07",68.84,71.8,68.475,69.92,549600.0],["2021-12-08",69.7,70.421,67.39,67.45,670800.0],["2021-12-09",69.0,70.75,66.38,66.41,1078100.0],["2021-12-10",66.87,68.36,63.31,64.0,808300.0],["2021-12-13",64.35,64.39,59.49,59.96,1183200.0],["2021-12-14",58.99,60.96,57.36,58.13,1170200.0],["2021-12-15",57.93,59.98,54.7,58.37,1921600.0],["2021-12-16",59.16,59.7,53.61,54.5,1812800.0],["2021-12-17",53.84,57.94,52.5,57.21,2801700.0],["2021-12-20",55.54,56.28,51.145,53.24,1559800.0],["2021-12-21",54.68,57.4,53.82,55.74,919800.0],["2021-12-22",55.07,55.69,53.78,55.24,549200.0],["2021-12-23",55.95,56.66,54.295,56.39,627900.0],["2021-12-27",56.39,57.81,55.725,56.81,626600.0],["2021-12-28",56.63,57.43,55.2,55.34,539600.0],["2021-12-29",55.0,55.57,53.765,55.33,567300.0],["2021-12-30",55.27,57.83,55.02,56.74,600200.0],["2021-12-31",56.43,57.27,55.14,56.04,487900.0],["2022-01-03",57.01,58.43,55.45,56.92,1017000.0],["2022-01-04",57.01,57.66,53.04,57.23,973800.0],["2022-01-05",57.18,57.67,51.39,52.35,1011200.0],["2022-01-06",52.37,54.99,50.77,54.31,1445600.0],["2022-01-07",54.64,56.83,53.55,54.38,1501600.0],["2022-01-10",52.79,53.94,50.7,53.85,926900.0],["2022-01-11",53.85,56.0,52.205,55.65,844200.0],["2022-01-12",56.85,57.49,53.83,55.05,572500.0],["2022-01-13",55.72,56.42,51.56,51.8,739000.0],["2022-01-14",50.82,51.88,45.015,46.57,2759600.0],["2022-01-18",45.3,46.31,43.98,44.47,1251800.0],["2022-01-19",44.85,45.11,43.1,43.35,1176400.0],["2022-01-20",43.74,45.65,41.53,41.85,1004300.0],["2022-01-21",41.16,42.95,39.71,41.04,1051500.0],["2022-01-24",39.42,45.16,38.82,45.0,2003400.0],["2022-01-25",44.12,45.75,43.15,43.86,1325200.0],["2022-01-26",45.25,47.17,42.65,43.69,1529200.0],["2022-01-27",46.11,47.19,43.515,44.12,1255000.0],["2022-01-28",44.11,46.49,42.86,45.89,1270500.0],["2022-01-31",46.02,49.35,45.95,49.32,1295800.0],["2022-02-01",49.31,52.53,47.77,52.05,1358100.0],["2022-02-02",52.02,52.35,49.65,50.99,1030600.0],["2022-02-03",49.62,50.83,48.61,49.57,1116300.0],["2022-02-04",49.45,51.79,48.8,51.32,805600.0],["2022-02-07",51.3,54.28,51.106,53.18,1110400.0],["2022-02-08",52.73,55.66,52.73,55.54,850300.0],["2022-02-09",58.48,60.29,57.0,59.89,1243800.0],["2022-02-10",57.75,63.37,57.133,61.33,1329100.0],["2022-02-11",61.38,63.92,58.21,59.22,1594900.0],["2022-02-14",59.16,60.44,58.0,58.69,1086100.0],["2022-02-15",59.35,61.5,59.17,61.26,1241900.0],["2022-02-16",60.98,61.21,59.05,60.63,601000.0],["2022-02-17",60.29,60.99,55.74,56.67,2235100.0],["2022-02-18",56.35,58.56,54.65,54.88,1718000.0],["2022-02-22",53.88,55.62,52.34,52.55,1603100.0],["2022-02-23",53.46,53.78,50.01,50.16,1887800.0],["2022-02-24",40.05,51.89,38.85,51.73,4252000.0],["2022-02-25",51.85,52.81,49.76,50.21,1465700.0],["2022-02-28",49.73,50.21,46.75,47.43,1587300.0],["2022-03-01",47.35,47.83,45.16,45.65,843500.0],["2022-03-02",45.89,47.9,45.365,45.62,1371900.0],["2022-03-03",46.02,46.71,43.58,45.73,1173400.0],["2022-03-04",45.43,45.77,42.6,44.0,1483500.0],["2022-03-07",44.51,44.699,39.71,39.9,1190600.0],["2022-03-08",40.82,42.9,40.07,41.68,1256600.0],["2022-03-09",42.91,46.55,42.5,45.45,1236100.0],["2022-03-10",44.33,46.79,43.87,46.03,1685300.0],["2022-03-11",46.35,46.99,44.63,44.78,798200.0],["2022-03-14",44.23,45.7,43.1,43.82,1186300.0],["2022-03-15",43.84,45.97,43.33,43.77,728000.0],["2022-03-16",44.95,47.56,44.95,47.03,1140300.0],["2022-03-17",47.0,50.17,46.945,50.09,950200.0],["2022-03-18",49.76,53.1,49.345,52.85,1323200.0],["2022-03-21",52.58,53.12,50.32,51.74,881400.0],["2022-03-22",52.12,55.0,51.38,54.53,1161600.0],["2022-03-23",53.5,54.91,52.65,53.87,733600.0],["2022-03-24",54.17,56.32,52.55,56.11,746800.0],["2022-03-25",56.31,56.31,53.5,54.34,765300.0],["2022-03-28",54.53,55.99,53.195,55.97,643000.0],["2022-03-29",57.2,59.0,57.2,58.42,898700.0],["2022-03-30",58.13,58.54,55.28,55.42,533500.0],["2022-03-31",55.39,55.39,53.15,53.69,628700.0],["2022-04-01",54.48,55.71,53.2,54.29,653200.0],["2022-04-04",55.1,57.615,54.855,57.53,585900.0],["2022-04-05",58.0,58.0,52.9,53.09,705200.0],["2022-04-06",52.06,52.67,49.39,52.25,953300.0],["2022-04-07",52.16,53.4,50.64,52.92,751700.0],["2022-04-08",52.26,54.1,51.05,52.65,398000.0],["2022-04-11",51.65,53.96,50.67,52.53,682400.0],["2022-04-12",53.92,56.64,52.42,53.59,1177400.0],["2022-04-13",53.49,56.07,53.15,55.94,734700.0],["2022-04-14",55.94,56.42,53.47,53.92,626300.0],["2022-04-18",53.6,53.755,50.32,51.68,685100.0],["2022-04-19",51.79,55.4,51.24,54.9,603500.0],["2022-04-20",55.33,55.57,52.61,52.8,519000.0],["2022-04-21",53.79,55.18,49.14,49.23,830000.0],["2022-04-22",49.5,49.5,45.34,45.55,989300.0],["2022-04-25",44.98,48.77,44.4,48.38,1104700.0],["2022-04-26",48.25,49.05,46.33,46.88,954200.0],["2022-04-27",46.71,47.99,45.612,46.08,945300.0],["2022-04-28",46.71,48.03,42.53,45.44,2229300.0],["2022-04-29",44.9,45.86,42.17,42.26,1172900.0],["2022-05-02",42.29,44.21,41.26,44.08,1820200.0],["2022-05-03",43.4,44.37,42.48,43.51,1871500.0],["2022-05-04",38.02,38.6,32.93,37.01,5722900.0],["2022-05-05",36.74,36.82,33.07,33.57,2182900.0],["2022-05-06",33.24,33.88,30.737,33.06,3001200.0],["2022-05-09",32.14,32.941,30.76,31.07,2393100.0],["2022-05-10",31.83,32.62,30.4,31.62,2236800.0],["2022-05-11",30.88,31.665,28.18,28.38,2040800.0],["2022-05-12",27.9,30.57,27.1,29.19,2526200.0],["2022-05-13",29.88,30.81,29.3,29.59,1224000.0],["2022-05-16",29.24,29.46,27.82,28.4,1167700.0],["2022-05-17",29.14,30.33,27.7,29.23,1094900.0],["2022-05-18",28.22,28.22,26.04,27.05,2398000.0],["2022-05-19",27.07,28.36,26.34,27.58,1408000.0],["2022-05-20",28.08,28.22,26.15,27.74,1347600.0],["2022-05-23",27.51,27.73,26.421,27.0,961400.0],["2022-05-24",26.27,26.27,24.1,24.8,1659300.0],["2022-05-25",24.35,27.1,24.35,27.0,1438900.0],["2022-05-26",27.37,30.0,27.37,29.57,1775300.0],["2022-05-27",29.71,30.443,29.224,30.0,1432300.0],["2022-05-31",29.93,29.93,28.11,29.38,1578300.0],["2022-06-01",29.45,29.97,28.07,28.51,1094300.0],["2022-06-02",28.73,31.33,28.67,31.03,1195500.0],["2022-06-03",30.14,31.51,29.74,31.14,1052200.0],["2022-06-06",32.09,32.6,30.97,31.96,1123800.0],["2022-06-07",31.21,32.79,30.32,32.06,933500.0],["2022-06-08",31.95,33.665,31.6,32.43,767500.0],["2022-06-09",32.13,33.6,31.46,31.52,911700.0],["2022-06-10",30.61,31.322,29.68,29.94,1203800.0],["2022-06-13",28.41,29.41,27.55,28.96,1242000.0],["2022-06-14",29.14,29.7,28.37,29.13,616000.0],["2022-06-15",29.75,31.17,29.41,30.09,923400.0],["2022-06-16",28.07,28.4,26.32,27.21,1825700.0],["2022-06-17",27.74,28.84,26.91,28.55,2424600.0],["2022-06-21",29.21,30.26,29.04,29.08,1028000.0],["2022-06-22",28.68,29.97,28.38,28.57,806500.0],["2022-06-23",29.17,29.895,28.45,29.17,1095000.0],["2022-06-24",29.12,30.93,29.05,30.04,1500000.0],["2022-06-27",30.54,30.575,28.675,28.98,1059300.0],["2022-06-28",28.92,29.705,26.92,26.92,1575000.0],["2022-06-29",27.1,27.53,25.94,27.44,1327700.0],["2022-06-30",26.79,27.12,25.72,25.91,2363800.0],["2022-07-01",25.89,26.885,25.61,26.36,1293100.0],["2022-07-05",25.84,29.07,25.635,28.82,1611000.0],["2022-07-06",28.59,28.93,27.41,28.09,1370500.0],["2022-07-07",28.34,29.23,28.11,28.91,1055600.0],["2022-07-08",28.32,29.38,27.61,29.04,782700.0],["2022-07-11",28.87,28.99,27.57,28.42,1287800.0],["2022-07-12",28.74,29.32,27.31,27.87,2065600.0],["2022-07-13",27.12,28.35,26.88,27.12,1718600.0],["2022-07-14",26.85,27.25,26.02,26.56,1413700.0],["2022-07-15",27.24,27.63,26.49,27.2,819100.0],["2022-07-18",27.8,29.11,27.72,28.39,1222800.0],["2022-07-19",29.03,29.685,28.45,29.49,926300.0],["2022-07-20",29.7,30.48,29.36,30.25,794700.0],["2022-07-21",29.68,30.06,29.12,29.78,1135000.0],["2022-07-22",30.06,30.73,28.29,28.62,1799500.0],["2022-07-25",28.64,28.67,27.32,27.48,1488200.0],["2022-07-26",24.79,25.725,24.67,25.47,3039300.0],["2022-07-27",25.74,27.61,25.48,26.99,1974000.0],["2022-07-28",27.09,28.1,26.0,27.98,1583100.0],["2022-07-29",27.94,28.39,27.115,28.32,1802900.0],["2022-08-01",27.99,29.98,27.32,29.01,1821800.0],["2022-08-02",28.35,29.35,27.951,29.05,2607400.0],["2022-08-03",29.85,31.89,29.64,30.94,3393800.0],["2022-08-04",26.67,27.8,25.53,26.68,7093900.0],["2022-08-05",26.31,28.55,25.76,27.35,2745500.0],["2022-08-08",27.52,32.09,27.52,29.84,3259800.0],["2022-08-09",29.28,29.38,27.0,27.36,2061100.0],["2022-08-10",28.5,29.54,28.24,29.09,1689500.0],["2022-08-11",29.62,30.47,28.26,28.49,2158700.0],["2022-08-12",28.98,29.079,27.8,28.49,1186700.0],["2022-08-15",27.12,27.9,26.93,27.27,1626600.0],["2022-08-16",27.23,29.065,26.7,28.23,1462100.0],["2022-08-17",27.69,27.69,25.91,26.52,1528800.0],["2022-08-18",26.27,26.35,25.15,25.39,1375100.0],["2022-08-19",24.77,24.95,23.31,23.58,2001300.0],["2022-08-22",22.99,23.22,22.27,22.82,1701500.0],["2022-08-23",23.12,23.845,23.02,23.15,1063000.0],["2022-08-24",23.23,24.11,22.88,23.56,1646800.0],["2022-08-25",23.76,24.425,23.09,23.64,1094300.0],["2022-08-26",24.22,25.05,23.765,24.39,3160900.0],["2022-08-29",23.93,24.795,23.81,24.73,1760400.0],["2022-08-30",24.97,25.07,23.91,24.17,1692700.0],["2022-08-31",24.4,24.4,23.265,23.49,2125200.0],["2022-09-01",23.36,24.31,22.82,24.21,1281900.0],["2022-09-02",24.21,24.28,23.0,23.49,1040200.0],["2022-09-06",23.65,24.79,23.03,24.48,1571000.0],["2022-09-07",24.27,25.19,24.235,24.8,1743600.0],["2022-09-08",24.55,25.38,23.89,25.32,1117400.0],["2022-09-09",25.7,27.06,25.585,27.0,1603900.0],["2022-09-12",27.39,27.9,26.94,27.33,1232300.0],["2022-09-13",25.83,26.61,24.94,25.0,1464900.0],["2022-09-14",24.86,25.22,24.16,24.93,1048100.0],["2022-09-15",24.78,25.72,24.41,24.75,974700.0],["2022-09-16",24.05,24.73,23.72,24.59,1491000.0],["2022-09-19",24.3,25.56,24.28,25.55,1014400.0],["2022-09-20",25.26,25.38,24.49,24.84,945400.0],["2022-09-21",25.17,25.715,24.43,24.61,1099100.0],["2022-09-22",24.44,24.8,23.15,23.38,1076400.0],["2022-09-23",22.9,23.66,22.8,23.64,1420800.0],["2022-09-26",23.51,25.1,23.51,23.99,1459500.0],["2022-09-27",24.68,25.03,23.46,23.86,1420600.0],["2022-09-28",23.89,24.69,23.62,24.49,1003500.0],["2022-09-29",23.88,23.975,22.845,23.2,923800.0],["2022-09-30",22.64,23.58,21.68,21.69,1608100.0],["2022-10-03",21.81,22.86,21.73,22.47,1433400.0],["2022-10-04",23.63,24.52,23.285,24.0,1448500.0],["2022-10-05",23.33,24.18,22.81,24.09,1270800.0],["2022-10-06",24.08,24.6,23.09,23.6,1070200.0],["2022-10-07",22.99,23.06,21.39,21.76,1737800.0],["2022-10-10",21.94,22.33,21.01,22.1,1462000.0],["2022-10-11",22.07,22.43,20.75,22.21,1424200.0],["2022-10-12",22.21,22.65,21.569,22.5,961600.0],["2022-10-13",21.48,22.78,20.89,22.17,1088000.0],["2022-10-14",22.6,22.92,20.72,20.77,788300.0],["2022-10-17",21.56,22.53,21.315,21.81,1076300.0],["2022-10-18",22.64,23.22,22.01,22.09,1063200.0],["2022-10-19",21.75,21.84,20.61,21.1,797400.0],["2022-10-20",20.89,22.04,20.89,21.4,829900.0],["2022-10-21",21.4,21.93,20.715,21.51,760300.0],["2022-10-24",21.6,22.44,20.98,22.27,1144000.0],["2022-10-25",22.41,23.88,22.13,23.63,1555700.0],["2022-10-26",23.26,24.85,22.95,23.66,907600.0],["2022-10-27",25.0,25.67,24.29,24.49,2724900.0],["2022-10-28",24.01,24.77,23.16,24.6,1582600.0],["2022-10-31",24.25,25.25,23.78,24.0,2031600.0],["2022-11-01",24.54,25.29,23.18,23.81,1783900.0],["2022-11-02",23.53,23.64,22.02,22.24,1890800.0],["2022-11-03",21.72,24.71,20.8,23.01,4653900.0],["2022-11-04",23.64,24.38,21.45,21.97,2258600.0],["2022-11-07",22.29,22.29,20.86,21.12,1204200.0],["2022-11-08",21.31,21.58,20.37,20.96,1169400.0],["2022-11-09",20.71,20.92,20.17,20.23,1418300.0],["2022-11-10",21.84,24.74,21.62,24.66,2501400.0],["2022-11-11",24.94,27.22,24.702,26.9,2703500.0],["2022-11-14",26.58,27.95,26.21,27.21,1824800.0],["2022-11-15",28.7,29.08,27.59,28.69,1447100.0],["2022-11-16",27.45,27.7,26.57,26.7,1269500.0],["2022-11-17",26.11,26.25,25.11,25.97,1447900.0],["2022-11-18",26.7,26.835,25.33,25.92,1486700.0],["2022-11-21",25.65,25.685,24.55,24.99,1340900.0],["2022-11-22",25.22,25.96,24.96,25.65,637900.0],["2022-11-23",25.75,25.868,24.83,25.57,530600.0],["2022-11-25",25.29,25.52,25.05,25.33,194700.0],["2022-11-28",24.99,25.565,24.45,24.64,778300.0],["2022-11-29",24.89,25.16,24.475,25.05,624800.0],["2022-11-30",25.33,26.82,24.74,26.42,821600.0],["2022-12-01",26.75,28.13,25.35,26.83,2197100.0],["2022-12-02",26.28,28.7,26.0,28.69,1236400.0],["2022-12-05",28.47,28.729,27.27,27.73,1035100.0],["2022-12-06",27.97,27.99,25.98,26.19,1272500.0],["2022-12-07",25.97,26.52,25.33,25.76,826700.0],["2022-12-08",26.02,27.018,25.62,26.39,663500.0],["2022-12-09",25.77,26.14,25.31,25.86,707200.0],["2022-12-12",25.87,26.23,25.5,26.15,593700.0],["2022-12-13",28.0,28.0,25.05,25.41,1207400.0],["2022-12-14",25.41,26.72,25.295,26.38,865900.0],["2022-12-15",25.71,26.0,24.28,24.38,969100.0],["2022-12-16",24.17,24.348,23.775,24.19,1192800.0],["2022-12-19",24.19,25.385,23.88,24.11,1436700.0],["2022-12-20",23.74,24.13,22.7,22.73,767500.0],["2022-12-21",23.07,24.06,23.07,23.49,934400.0],["2022-12-22",22.98,23.24,22.37,23.16,920300.0],["2022-12-23",23.22,23.61,23.01,23.37,483000.0],["2022-12-27",23.13,23.23,22.04,22.18,700600.0],["2022-12-28",22.18,22.23,21.02,21.5,734500.0],["2022-12-29",21.79,22.58,21.55,22.37,565700.0],["2022-12-30",21.81,22.27,21.62,22.26,555100.0],["2023-01-03",22.8,23.0,21.92,22.49,978600.0],["2023-01-04",22.96,23.53,21.92,23.41,1036700.0],["2023-01-05",22.17,22.17,21.21,21.31,1035100.0],["2023-01-06",21.35,21.87,20.79,21.81,973400.0],["2023-01-09",22.18,22.77,21.785,21.91,876500.0],["2023-01-10",21.77,22.76,21.55,22.76,778000.0],["2023-01-11",22.99,23.8,22.82,23.77,935100.0],["2023-01-12",24.03,24.05,22.82,23.78,731000.0],["2023-01-13",23.31,23.96,23.189,23.94,716700.0],["2023-01-17",24.1,24.57,23.4,24.02,1362400.0],["2023-01-18",24.33,25.05,23.39,23.69,1010400.0],["2023-01-19",23.53,23.6,22.829,23.15,769400.0],["2023-01-20",23.75,25.16,23.57,25.04,1711200.0],["2023-01-23",25.28,27.58,24.97,26.68,1718000.0],["2023-01-24",26.5,26.98,25.8,26.58,779400.0],["2023-01-25",25.65,27.17,24.6,27.12,1222700.0],["2023-01-26",27.88,28.155,26.19,26.65,1112900.0],["2023-01-27",26.65,28.07,26.58,28.04,1083000.0],["2023-01-30",27.21,28.25,27.0,27.57,1742400.0],["2023-01-31",27.57,28.974,27.57,28.54,1826100.0],["2023-02-01",28.54,30.29,27.88,29.79,1936900.0],["2023-02-02",30.46,32.59,29.91,30.81,2559600.0],["2023-02-03",29.75,31.65,29.111,30.33,1066400.0],["2023-02-06",29.92,30.4,28.755,29.04,1125500.0],["2023-02-07",28.81,29.585,28.39,28.95,1327600.0],["2023-02-08",28.73,29.02,27.13,27.66,1763500.0],["2023-02-09",28.09,28.65,25.88,25.96,2141900.0],["2023-02-10",25.19,25.38,24.09,25.21,1980000.0],["2023-02-13",25.35,26.56,24.84,26.54,1425500.0],["2023-02-14",26.17,26.64,25.07,26.44,1056600.0],["2023-02-15",26.35,27.37,25.58,27.26,1094000.0],["2023-02-16",26.39,27.16,25.8,25.96,1058700.0],["2023-02-17",25.87,26.54,25.45,26.54,1048100.0],["2023-02-21",25.77,26.49,24.755,24.86,1249600.0],["2023-02-22",25.33,25.56,24.721,25.47,1079800.0],["2023-02-23",25.48,25.48,24.22,24.73,2438200.0],["2023-02-24",25.4,26.87,24.37,25.76,2575200.0],["2023-02-27",26.03,26.38,25.66,26.33,1547000.0],["2023-02-28",26.33,27.81,26.33,27.08,1665700.0],["2023-03-01",26.84,27.43,26.43,26.82,1718900.0],["2023-03-02",26.55,27.63,26.55,27.18,1519700.0],["2023-03-03",27.46,28.195,27.06,28.09,952600.0],["2023-03-06",28.25,28.72,27.325,27.35,1022200.0],["2023-03-07",27.47,28.41,27.13,27.77,731300.0],["2023-03-08",27.6,27.655,26.2,26.48,991900.0],["2023-03-09",26.3,26.94,25.83,25.93,1104400.0],["2023-03-10",25.73,25.73,24.27,24.66,1287400.0],["2023-03-13",24.15,25.11,23.65,24.67,1031700.0],["2023-03-14",25.45,26.01,24.54,24.66,1392300.0],["2023-03-15",23.87,24.93,23.74,24.92,997700.0],["2023-03-16",24.72,25.455,24.3,24.69,1214400.0],["2023-03-17",24.7,25.07,23.95,24.78,1643800.0],["2023-03-20",24.68,25.29,23.95,24.45,735600.0],["2023-03-21",24.95,25.61,24.825,25.4,1124400.0],["2023-03-22",25.48,26.38,24.95,24.99,1409500.0],["2023-03-23",25.22,25.96,24.9,25.4,847400.0],["2023-03-24",25.27,25.57,24.94,25.16,1007800.0],["2023-03-27",25.52,26.56,25.075,26.25,1435900.0],["2023-03-28",26.11,26.7,25.78,26.33,900600.0],["2023-03-29",26.3,26.57,25.39,25.88,1635200.0],["2023-03-30",26.43,26.59,25.548,25.63,904900.0],["2023-03-31",25.93,26.76,25.69,26.3,1283800.0],["2023-04-03",26.19,26.41,25.58,25.92,1172900.0],["2023-04-04",26.22,26.45,25.86,26.23,654800.0],["2023-04-05",25.98,25.98,23.28,23.44,1826700.0],["2023-04-06",23.12,23.94,22.19,23.51,1136400.0],["2023-04-10",23.31,24.14,23.17,24.0,815700.0],["2023-04-11",24.17,24.33,23.71,24.0,707800.0],["2023-04-12",24.63,24.67,22.57,22.87,1075600.0],["2023-04-13",23.11,24.36,22.95,23.86,1594900.0],["2023-04-14",24.16,24.37,23.45,23.86,1016300.0],["2023-04-17",23.75,23.9,22.33,22.7,1816800.0],["2023-04-18",23.06,23.2,21.74,22.27,1565400.0],["2023-04-19",21.95,22.05,21.55,21.75,1405300.0],["2023-04-20",21.18,22.046,21.18,21.63,1304300.0],["2023-04-21",21.62,22.07,21.27,21.99,992100.0],["2023-04-24",21.36,22.0,21.14,21.5,1107000.0],["2023-04-25",21.32,21.32,20.54,20.7,1568400.0],["2023-04-26",20.7,21.02,20.12,20.34,1397100.0],["2023-04-27",20.49,20.88,19.902,20.71,1588600.0],["2023-04-28",20.6,20.96,20.33,20.65,1296400.0],["2023-05-01",20.53,20.7,20.26,20.5,1658100.0],["2023-05-02",20.29,20.59,19.71,20.07,1569200.0],["2023-05-03",19.93,20.5,19.83,20.01,2725500.0],["2023-05-04",17.02,19.75,17.02,18.51,3751900.0],["2023-05-05",18.75,19.34,18.22,18.29,1549000.0],["2023-05-08",18.31,18.57,18.0,18.44,860800.0],["2023-05-09",18.06,18.36,17.69,17.81,1208400.0],["2023-05-10",18.11,18.26,17.335,17.64,1309500.0],["2023-05-11",17.5,17.97,17.24,17.9,759400.0],["2023-05-12",17.97,17.97,17.09,17.47,949800.0],["2023-05-15",17.5,18.13,17.37,18.08,1324300.0],["2023-05-16",17.79,18.06,17.07,17.18,1033800.0],["2023-05-17",17.24,17.61,16.92,17.51,1275300.0],["2023-05-18",16.75,17.62,16.75,17.21,1179700.0],["2023-05-19",17.28,17.31,16.16,16.55,1576700.0],["2023-05-22",15.7,16.8,15.55,16.71,1249000.0],["2023-05-23",16.79,17.14,16.39,16.55,1089400.0],["2023-05-24",16.66,16.98,16.12,16.44,1468600.0],["2023-05-25",16.44,16.6,15.57,15.73,1395200.0],["2023-05-26",15.77,15.97,15.6,15.62,816200.0],["2023-05-30",15.89,16.13,15.69,16.05,1318900.0],["2023-05-31",15.82,16.15,15.1,15.22,1705700.0],["2023-06-01",15.21,15.5,14.95,15.26,1019100.0],["2023-06-02",15.62,16.69,15.57,16.53,2104000.0],["2023-06-05",16.565,16.68,15.86,16.0,977400.0],["2023-06-06",15.82,16.76,15.78,16.07,1377100.0],["2023-06-07",16.39,16.67,16.05,16.16,1569400.0],["2023-06-08",16.18,16.26,15.7,16.03,1025200.0],["2023-06-09",16.35,16.42,15.705,15.8,1329900.0],["2023-06-12",15.96,16.43,15.52,16.12,1490000.0],["2023-06-13",16.36,16.925,16.01,16.81,1873700.0],["2023-06-14",16.79,16.85,16.1,16.53,1762200.0],["2023-06-15",16.4,16.77,16.14,16.64,1553000.0],["2023-06-16",16.75,16.89,16.15,16.23,2227900.0],["2023-06-20",16.11,16.23,15.78,15.94,1714200.0],["2023-06-21",15.88,15.98,15.511,15.58,1553300.0],["2023-06-22",15.62,15.76,15.37,15.69,1176600.0],["2023-06-23",15.25,15.585,15.16,15.42,2084500.0],["2023-06-26",15.41,15.98,15.339,15.66,965300.0],["2023-06-27",15.74,16.15,15.34,16.13,1145600.0],["2023-06-28",16.0,16.58,15.932,16.57,1088300.0],["2023-06-29",16.55,16.79,16.235,16.31,1218600.0],["2023-06-30",16.61,16.82,16.23,16.4,1391300.0],["2023-07-03",16.39,16.78,16.31,16.73,835900.0],["2023-07-05",16.64,16.66,16.1,16.57,857600.0],["2023-07-06",16.27,16.32,15.86,16.18,1117100.0],["2023-07-07",16.18,16.67,16.18,16.53,1525300.0],["2023-07-10",16.35,17.85,16.255,17.65,2922200.0],["2023-07-11",17.74,18.8,17.43,18.72,2256600.0],["2023-07-12",19.25,19.39,17.9,18.02,1666200.0],["2023-07-13",18.11,18.49,17.72,18.47,1248000.0],["2023-07-14",18.45,18.51,17.795,18.09,1087600.0],["2023-07-17",17.92,18.3,17.665,18.27,1890800.0],["2023-07-18",18.4,19.3,18.36,18.59,1527100.0],["2023-07-19",18.87,19.37,18.53,19.26,1318400.0],["2023-07-20",19.12,19.39,18.9,19.33,1182100.0],["2023-07-21",19.5,19.78,18.924,19.2,893100.0],["2023-07-24",19.34,19.768,19.02,19.27,988100.0],["2023-07-25",19.31,19.68,18.98,19.04,1272200.0],["2023-07-26",19.04,19.35,18.75,19.07,901900.0],["2023-07-27",19.24,19.4,18.42,18.7,1868900.0],["2023-07-28",18.96,19.42,18.72,19.38,1744900.0],["2023-07-31",19.63,20.15,19.36,19.72,1383700.0],["2023-08-01",19.48,19.6,18.75,18.87,1437100.0],["2023-08-02",18.51,18.92,18.27,18.39,2558000.0],["2023-08-03",16.922,19.29,16.8,17.46,4545200.0],["2023-08-04",17.67,17.88,17.16,17.57,1267400.0],["2023-08-07",17.57,17.74,17.07,17.61,1132300.0],["2023-08-08",17.24,17.57,16.951,17.47,1301800.0],["2023-08-09",17.59,17.59,17.11,17.46,1783000.0],["2023-08-10",17.72,17.91,16.81,17.02,1302100.0],["2023-08-11",17.02,17.36,16.89,17.0,788400.0],["2023-08-14",16.74,16.88,16.085,16.41,1775100.0],["2023-08-15",16.24,16.35,15.89,16.06,1215200.0],["2023-08-16",15.97,16.145,15.615,15.63,909900.0],["2023-08-17",15.65,15.88,15.15,15.18,1144100.0],["2023-08-18",15.01,15.479,14.84,15.11,1093600.0],["2023-08-21",15.08,15.51,14.94,15.46,1356500.0],["2023-08-22",15.5,15.58,14.84,14.87,1035500.0],["2023-08-23",14.75,15.455,14.601,15.33,1030500.0],["2023-08-24",15.365,15.365,14.63,14.65,821300.0],["2023-08-25",14.64,14.87,14.341,14.63,1023700.0],["2023-08-28",14.8,14.84,14.485,14.53,649100.0],["2023-08-29",14.51,14.92,14.46,14.88,732700.0],["2023-08-30",14.79,15.1,14.57,15.07,779600.0],["2023-08-31",15.06,15.14,14.58,14.65,1138200.0],["2023-09-01",14.86,14.97,14.64,14.85,746000.0],["2023-09-05",14.67,14.95,14.33,14.36,1263000.0],["2023-09-06",14.35,14.56,13.78,14.02,1834800.0],["2023-09-07",13.8,13.93,13.22,13.3,2029900.0],["2023-09-08",13.21,13.42,12.89,13.06,2037100.0],["2023-09-11",13.31,13.78,12.94,13.51,2086400.0],["2023-09-12",13.38,13.69,13.32,13.53,2191200.0],["2023-09-13",13.68,13.78,13.16,13.34,964700.0],["2023-09-14",13.43,13.61,13.19,13.53,1254400.0],["2023-09-15",13.48,13.48,13.03,13.05,1933800.0],["2023-09-18",12.95,13.03,12.59,12.65,1387700.0],["2023-09-19",12.6,12.915,12.56,12.8,1267300.0],["2023-09-20",12.86,12.91,12.585,12.62,1123700.0],["2023-09-21",12.42,12.78,12.395,12.54,1067900.0],["2023-09-22",12.64,12.75,12.424,12.52,818700.0],["2023-09-25",12.33,12.9,12.25,12.77,795800.0],["2023-09-26",12.68,13.3,12.58,12.91,1136000.0],["2023-09-27",13.01,13.115,12.68,12.85,928700.0],["2023-09-28",12.87,13.365,12.71,13.35,823200.0],["2023-09-29",13.62,13.84,13.5,13.61,1188400.0],["2023-10-02",13.61,13.99,13.46,13.87,1093900.0],["2023-10-03",13.82,13.975,13.49,13.58,1529300.0],["2023-10-04",13.63,14.03,13.53,13.89,959100.0],["2023-10-05",13.78,14.02,13.33,13.98,1195000.0],["2023-10-06",13.76,14.38,13.62,13.99,1131100.0],["2023-10-09",13.94,14.69,13.761,14.57,1148900.0],["2023-10-10",14.57,15.27,14.51,14.74,1856400.0],["2023-10-11",14.89,15.24,14.44,14.74,1741300.0],["2023-10-12",14.7,14.75,14.305,14.69,1027100.0],["2023-10-13",14.6,14.73,14.27,14.51,930000.0],["2023-10-16",14.7,15.31,14.7,15.13,1069500.0],["2023-10-17",14.87,15.39,14.84,15.04,1199900.0],["2023-10-18",14.9,14.97,14.515,14.56,672800.0],["2023-10-19",14.55,14.69,14.01,14.03,1225000.0],["2023-10-20",13.77,13.975,13.49,13.59,1994000.0],["2023-10-23",13.46,13.81,13.3,13.34,1676400.0],["2023-10-24",13.67,13.97,13.37,13.6,1332400.0],["2023-10-25",13.4,13.555,13.08,13.13,1364100.0],["2023-10-26",13.09,13.45,12.66,13.25,1093600.0],["2023-10-27",13.32,13.45,12.83,12.98,1091700.0],["2023-10-30",13.11,13.36,12.9,12.99,919800.0],["2023-10-31",12.95,13.96,12.95,13.75,1433900.0],["2023-11-01",13.63,13.81,13.29,13.5,1698500.0],["2023-11-02",13.19,13.5,12.42,13.35,3141200.0],["2023-11-03",13.73,14.37,13.27,13.35,1635900.0],["2023-11-06",13.33,13.4,12.98,13.33,1234400.0],["2023-11-07",13.24,14.015,13.24,13.92,1157400.0],["2023-11-08",13.95,13.95,13.53,13.56,1076000.0],["2023-11-09",13.61,13.69,12.995,13.11,940300.0],["2023-11-10",13.12,13.27,12.85,13.15,735800.0],["2023-11-13",12.98,13.01,12.63,12.69,1055800.0],["2023-11-14",13.25,13.76,13.2,13.7,1134300.0],["2023-11-15",13.84,14.55,13.84,14.28,1031100.0],["2023-11-16",14.06,14.13,13.61,13.8,749400.0],["2023-11-17",13.96,14.25,13.86,14.03,894600.0],["2023-11-20",14.01,14.84,13.96,14.84,1073700.0],["2023-11-21",14.65,14.765,14.4,14.58,992200.0],["2023-11-22",14.71,14.985,14.54,14.66,745200.0],["2023-11-24",14.62,14.91,14.55,14.82,425100.0],["2023-11-27",14.7,14.78,14.25,14.31,1189600.0],["2023-11-28",14.2,14.35,13.825,14.22,1177800.0],["2023-11-29",14.45,14.85,13.941,13.96,1298300.0],["2023-11-30",13.9,14.03,13.24,13.32,1140600.0],["2023-12-01",13.35,14.57,13.26,14.56,1675400.0],["2023-12-04",14.6,14.92,14.175,14.4,1363400.0],["2023-12-05",14.25,14.47,13.9,13.92,913700.0],["2023-12-06",14.1,14.45,13.87,13.93,1235100.0],["2023-12-07",13.87,15.4,13.76,15.39,1836300.0],["2023-12-08",15.57,16.1,15.29,15.48,1794700.0],["2023-12-11",15.4,16.16,15.37,16.09,1249700.0],["2023-12-12",16.01,16.33,15.6,16.11,1496400.0],["2023-12-13",16.0,16.56,15.65,16.53,1649700.0],["2023-12-14",17.12,17.8,17.0,17.71,2187800.0],["2023-12-15",17.83,18.22,17.665,17.88,1772400.0],["2023-12-18",17.96,18.22,17.82,17.93,1555300.0],["2023-12-19",18.14,18.66,18.01,18.61,927500.0],["2023-12-20",18.7,19.105,17.98,17.99,1110300.0],["2023-12-21",18.3,18.42,17.749,18.13,787500.0],["2023-12-22",17.84,18.23,17.58,17.68,902900.0],["2023-12-26",17.8,17.86,17.388,17.73,641500.0],["2023-12-27",17.81,17.93,17.25,17.59,591300.0],["2023-12-28",17.51,17.61,17.24,17.26,715300.0],["2023-12-29",17.2,17.35,16.54,16.58,806600.0],["2024-01-02",16.56,17.43,16.35,16.66,1224600.0],["2024-01-03",16.32,16.405,15.495,15.88,1364500.0],["2024-01-04",15.31,15.61,15.04,15.39,1348200.0],["2024-01-05",15.23,15.52,14.86,14.89,923400.0],["2024-01-08",14.94,15.625,14.8,15.49,849700.0],["2024-01-09",15.3,15.47,15.05,15.14,733600.0],["2024-01-10",14.41,14.87,14.215,14.81,1485600.0],["2024-01-11",14.82,14.888,14.35,14.67,1122600.0],["2024-01-12",14.98,15.25,14.55,14.55,947200.0],["2024-01-16",14.4,14.6,14.22,14.4,799200.0],["2024-01-17",15.02,15.1,14.36,14.8,1368800.0],["2024-01-18",14.8,14.855,14.08,14.45,973600.0],["2024-01-19",14.61,14.61,13.96,14.44,985300.0],["2024-01-22",14.53,15.1,14.43,14.99,1266500.0],["2024-01-23",15.28,15.53,14.99,15.11,849400.0],["2024-01-24",15.38,15.38,14.805,15.18,834800.0],["2024-01-25",15.39,15.53,15.12,15.45,641500.0],["2024-01-26",15.62,15.79,15.295,15.35,841900.0],["2024-01-29",15.35,15.57,15.18,15.44,753400.0],["2024-01-30",15.24,15.33,14.735,14.92,1360900.0],["2024-01-31",14.82,15.09,14.34,14.41,798100.0],["2024-02-01",14.62,14.76,14.04,14.54,627400.0],["2024-02-02",14.28,15.08,14.06,15.0,949100.0],["2024-02-05",14.82,14.96,14.28,14.46,847600.0],["2024-02-06",14.49,15.305,14.49,15.09,823600.0],["2024-02-07",15.07,15.19,14.81,15.17,620200.0],["2024-02-08",15.17,15.7,15.17,15.66,1012300.0],["2024-02-09",15.7,16.558,15.622,16.42,1118600.0],["2024-02-12",16.42,17.31,16.42,17.26,1076300.0],["2024-02-13",16.49,16.9,16.19,16.43,1224900.0],["2024-02-14",16.8,17.34,16.53,17.3,899800.0],["2024-02-15",17.48,17.52,16.95,17.12,1318500.0],["2024-02-16",16.84,17.107,16.66,17.0,933400.0],["2024-02-20",16.74,16.93,16.59,16.84,1096000.0],["2024-02-21",16.5,16.67,16.0,16.15,1238200.0],["2024-02-22",16.04,16.44,15.83,16.22,1446300.0],["2024-02-23",16.43,16.57,16.2,16.24,1568700.0],["2024-02-26",16.23,17.025,15.87,16.97,1391200.0],["2024-02-27",17.13,17.77,17.045,17.49,2965000.0],["2024-02-28",21.02,21.51,19.69,21.35,5855800.0],["2024-02-29",21.28,21.99,20.83,21.93,2131100.0],["2024-03-01",22.01,22.97,21.77,22.72,1748400.0],["2024-03-04",22.74,23.19,22.37,22.37,1876300.0],["2024-03-05",21.97,22.25,21.281,21.42,1327800.0],["2024-03-06",21.57,21.675,20.965,21.24,939300.0],["2024-03-07",21.29,21.61,19.32,19.44,1166300.0],["2024-03-08",19.75,20.72,19.75,20.59,1152600.0],["2024-03-11",20.52,21.86,20.33,21.42,987300.0],["2024-03-12",21.69,22.05,21.18,21.2,798700.0],["2024-03-13",21.15,22.05,21.15,21.64,763500.0],["2024-03-14",21.37,21.65,20.68,20.83,656800.0],["2024-03-15",20.83,21.34,20.83,20.99,1368500.0],["2024-03-18",21.11,21.168,20.36,20.85,682900.0],["2024-03-19",20.52,21.01,20.02,20.52,807700.0],["2024-03-20",20.39,20.69,20.06,20.61,574400.0],["2024-03-21",21.82,21.99,20.435,20.55,1427400.0],["2024-03-22",20.32,20.95,20.172,20.59,770300.0],["2024-03-25",20.65,20.76,19.605,19.72,839200.0],["2024-03-26",20.11,20.57,19.86,20.21,679000.0],["2024-03-27",20.3,20.69,20.22,20.55,550800.0],["2024-03-28",20.61,21.54,20.61,21.17,870600.0],["2024-04-01",21.2,21.32,20.59,21.11,687300.0],["2024-04-02",20.68,20.68,19.78,20.03,847300.0],["2024-04-03",20.14,20.21,19.57,19.64,535600.0],["2024-04-04",20.0,20.19,19.47,19.62,535000.0],["2024-04-05",19.56,19.63,19.12,19.3,512400.0],["2024-04-08",19.77,20.42,19.67,19.93,821200.0],["2024-04-09",20.02,20.99,19.91,20.99,1319100.0],["2024-04-10",20.23,20.27,18.87,19.2,1958600.0],["2024-04-11",19.37,19.95,19.3,19.65,1079900.0],["2024-04-12",19.31,19.58,18.56,18.71,904100.0],["2024-04-15",18.83,19.33,18.64,18.85,1226500.0],["2024-04-16",18.57,18.86,18.23,18.75,928400.0],["2024-04-17",18.87,19.27,18.85,19.06,1044300.0],["2024-04-18",19.05,19.53,18.88,19.12,882500.0],["2024-04-19",19.02,19.29,18.77,19.2,646500.0],["2024-04-22",19.2,19.26,18.5,19.16,585500.0],["2024-04-23",19.18,19.98,19.06,19.59,855400.0],["2024-04-24",19.63,19.82,19.13,19.8,730900.0],["2024-04-25",19.4,19.59,19.06,19.43,618900.0],["2024-04-26",19.58,20.04,19.33,19.81,800100.0],["2024-04-29",20.18,20.74,20.05,20.24,770800.0],["2024-04-30",19.91,20.0,19.51,19.91,899900.0],["2024-05-01",19.91,20.48,19.625,19.71,993400.0],["2024-05-02",20.04,20.04,19.28,19.61,1043600.0],["2024-05-03",20.15,20.42,19.6,19.67,931400.0],["2024-05-06",19.78,20.74,19.48,20.73,1001700.0],["2024-05-07",20.8,21.41,20.75,21.15,2041800.0],["2024-05-08",20.46,21.83,19.79,21.68,1781900.0],["2024-05-09",22.06,22.17,21.06,21.66,1110200.0],["2024-05-10",21.6,21.655,20.83,21.34,779100.0],["2024-05-13",21.59,22.33,21.57,21.8,967700.0],["2024-05-14",22.36,22.97,22.12,22.76,951000.0],["2024-05-15",23.0,23.04,22.27,22.68,583700.0],["2024-05-16",22.63,22.665,21.91,22.4,628500.0],["2024-05-17",22.31,22.533,21.96,22.0,601400.0],["2024-05-20",21.94,22.09,21.35,21.37,1002700.0],["2024-05-21",21.26,21.37,20.885,20.99,756800.0],["2024-05-22",20.93,20.93,19.5,19.5,879900.0],["2024-05-23",19.46,19.63,19.25,19.4,728900.0],["2024-05-24",19.46,19.71,19.25,19.36,606300.0],["2024-05-28",19.43,19.43,18.83,19.0,835100.0],["2024-05-29",18.75,19.26,18.57,19.03,968200.0],["2024-05-30",19.15,19.29,18.57,18.61,711700.0],["2024-05-31",18.78,19.14,18.47,19.08,935000.0],["2024-06-03",19.39,19.57,19.075,19.26,618800.0],["2024-06-04",19.11,19.2,18.02,18.05,958200.0],["2024-06-05",18.3,18.62,18.13,18.33,899800.0],["2024-06-06",18.2,18.36,17.76,17.94,973900.0],["2024-06-07",17.59,18.02,17.465,17.96,811300.0],["2024-06-10",17.76,17.86,17.41,17.72,813600.0],["2024-06-11",17.57,17.57,16.76,17.19,1073700.0],["2024-06-12",17.65,18.36,17.56,18.07,1359200.0],["2024-06-13",18.08,18.18,17.565,17.69,982200.0],["2024-06-14",17.41,17.41,16.8,16.84,719000.0],["2024-06-17",16.75,16.87,16.38,16.59,797400.0],["2024-06-18",16.4,16.55,15.7,15.89,1684100.0],["2024-06-20",15.92,16.051,15.1,15.4,1440600.0],["2024-06-21",15.36,15.56,15.11,15.44,1331200.0],["2024-06-24",15.64,16.17,15.64,16.05,1014500.0],["2024-06-25",15.99,16.031,15.63,16.0,953500.0],["2024-06-26",15.98,16.21,15.36,15.37,972400.0],["2024-06-27",15.34,15.51,14.97,15.33,887600.0],["2024-06-28",15.3,15.92,15.19,15.91,1633900.0],["2024-07-01",15.94,16.06,15.29,15.44,695500.0],["2024-07-02",15.48,15.63,15.16,15.56,697600.0],["2024-07-03",15.52,15.93,15.46,15.73,416600.0],["2024-07-05",15.69,15.86,15.31,15.38,733300.0],["2024-07-08",15.59,15.74,14.99,15.15,668300.0],["2024-07-09",15.1,15.53,14.875,15.5,750300.0],["2024-07-10",15.59,15.63,15.06,15.06,774800.0],["2024-07-11",15.52,16.41,15.4,16.22,1274000.0],["2024-07-12",16.35,16.54,16.02,16.18,822500.0],["2024-07-15",16.24,16.84,16.08,16.47,816300.0],["2024-07-16",16.78,18.35,16.68,18.33,1282900.0],["2024-07-17",18.05,18.7,18.05,18.4,1249200.0],["2024-07-18",18.02,18.55,17.41,17.56,878400.0],["2024-07-19",17.48,17.48,16.94,17.17,841600.0],["2024-07-22",17.3,17.49,16.77,17.41,812200.0],["2024-07-23",17.27,17.75,17.12,17.45,713100.0],["2024-07-24",17.26,17.55,17.02,17.16,587300.0],["2024-07-25",17.16,18.1,17.098,17.82,880100.0],["2024-07-26",18.36,18.52,17.77,18.46,658500.0],["2024-07-29",18.59,19.21,18.35,19.12,753100.0],["2024-07-30",19.12,19.585,18.96,19.45,653200.0],["2024-07-31",19.54,20.05,18.79,19.35,938300.0],["2024-08-01",19.38,19.41,18.14,18.97,1110100.0],["2024-08-02",18.08,18.92,17.55,18.7,967100.0],["2024-08-05",17.5,18.5,17.001,17.82,1479000.0],["2024-08-06",17.79,18.14,17.33,17.57,1555700.0],["2024-08-07",20.99,23.49,20.41,23.31,3983300.0],["2024-08-08",23.52,23.67,22.68,23.11,1513100.0],["2024-08-09",23.22,23.66,22.485,22.49,1085700.0],["2024-08-12",22.49,22.545,21.66,21.7,1103000.0],["2024-08-13",21.96,22.74,21.8,22.38,1184200.0],["2024-08-14",22.74,22.88,21.85,21.99,909100.0],["2024-08-15",22.9,24.2,22.9,23.78,935100.0],["2024-08-16",23.87,24.42,23.55,24.05,929000.0],["2024-08-19",24.05,24.64,23.78,24.36,563700.0],["2024-08-20",24.34,24.43,23.83,24.01,512500.0],["2024-08-21",24.35,24.44,23.55,23.56,758800.0],["2024-08-22",23.57,23.622,22.97,23.17,983500.0],["2024-08-23",23.34,24.18,23.125,23.99,1270300.0],["2024-08-26",24.53,24.53,23.51,23.61,782500.0],["2024-08-27",23.47,23.575,22.97,23.31,752600.0],["2024-08-28",23.12,23.27,22.79,23.27,835600.0],["2024-08-29",23.44,23.71,22.85,22.99,1111100.0],["2024-08-30",23.52,23.59,22.74,22.92,1571000.0],["2024-09-03",22.59,23.22,22.05,22.17,1049200.0],["2024-09-04",22.04,22.393,21.72,21.87,919400.0],["2024-09-05",22.01,22.26,21.49,21.6,769900.0],["2024-09-06",21.48,21.77,20.73,20.88,1059100.0],["2024-09-09",20.95,21.63,20.72,21.46,874600.0],["2024-09-10",21.51,22.35,20.745,21.87,1397600.0],["2024-09-11",21.63,22.99,21.549,22.71,1284100.0],["2024-09-12",22.74,23.88,22.68,23.87,1162200.0],["2024-09-13",24.22,24.89,24.12,24.65,1166200.0],["2024-09-16",24.5,24.53,23.29,23.78,1025300.0],["2024-09-17",24.19,24.8,24.1,24.5,916100.0],["2024-09-18",24.65,25.95,24.6,25.17,1306000.0],["2024-09-19",25.77,25.96,25.17,25.79,855200.0],["2024-09-20",25.76,25.76,25.035,25.48,1541900.0],["2024-09-23",25.41,25.59,24.34,24.87,940100.0],["2024-09-24",25.23,26.09,24.95,25.89,1265200.0],["2024-09-25",25.65,26.142,25.36,25.4,948000.0],["2024-09-26",25.9,25.91,24.9,25.3,910300.0],["2024-09-27",25.64,25.83,24.59,24.99,847100.0],["2024-09-30",24.93,25.16,24.53,24.78,896700.0],["2024-10-01",24.76,24.865,23.66,23.7,820100.0],["2024-10-02",23.7,24.79,23.51,24.46,837600.0],["2024-10-03",24.11,24.67,23.89,24.51,705300.0],["2024-10-04",24.93,25.64,24.34,24.42,613900.0],["2024-10-07",24.32,24.32,23.28,23.44,1080800.0],["2024-10-08",23.65,24.17,23.42,24.15,550000.0],["2024-10-09",24.12,24.655,23.93,24.47,431200.0],["2024-10-10",24.11,24.91,23.973,24.89,603900.0],["2024-10-11",24.95,25.625,24.85,25.35,691100.0],["2024-10-14",25.32,25.72,25.05,25.71,846800.0],["2024-10-15",25.49,26.275,25.36,25.83,989700.0],["2024-10-16",26.14,26.44,25.84,26.29,492000.0],["2024-10-17",26.1,26.69,25.86,26.35,681400.0],["2024-10-18",26.28,26.72,26.03,26.53,557500.0],["2024-10-21",26.31,26.44,25.83,26.18,574600.0],["2024-10-22",26.01,26.11,25.48,25.54,429400.0],["2024-10-23",25.43,25.68,24.78,24.97,566200.0],["2024-10-24",25.13,25.46,24.235,24.75,390400.0],["2024-10-25",25.0,25.39,24.47,24.87,458800.0],["2024-10-28",25.29,26.13,25.2,25.71,566700.0],["2024-10-29",25.35,26.055,24.91,25.79,337400.0],["2024-10-30",26.15,26.29,25.06,25.31,574700.0],["2024-10-31",25.44,25.725,24.45,24.82,765300.0],["2024-11-01",25.54,25.69,24.845,24.96,779900.0],["2024-11-04",24.82,26.12,24.785,25.27,1248300.0],["2024-11-05",25.07,26.08,24.8,26.02,1316600.0],["2024-11-06",31.4,33.82,29.15,33.28,3986000.0],["2024-11-07",33.01,33.38,32.04,32.94,1122600.0],["2024-11-08",32.86,32.86,30.88,31.47,1339300.0],["2024-11-11",31.89,33.895,31.74,33.57,920600.0],["2024-11-12",33.55,34.73,33.19,34.38,874500.0],["2024-11-13",34.69,35.2,33.33,33.34,880200.0],["2024-11-14",33.67,34.01,32.91,33.51,665400.0],["2024-11-15",34.0,34.14,32.48,32.89,752500.0],["2024-11-18",32.86,33.201,32.18,32.35,736100.0],["2024-11-19",31.81,33.39,31.2,33.19,947600.0],["2024-11-20",33.43,33.99,32.67,33.78,1123900.0],["2024-11-21",34.05,35.275,33.79,34.82,1156300.0],["2024-11-22",35.24,35.86,34.67,35.02,1009700.0],["2024-11-25",35.44,38.88,35.44,37.98,2121300.0],["2024-11-26",37.49,39.03,37.24,38.8,1378700.0],["2024-11-27",38.52,38.8,36.84,36.93,1184300.0],["2024-11-29",37.08,37.3,36.02,36.08,678100.0],["2024-12-02",36.26,36.49,35.06,36.23,1271100.0],["2024-12-03",35.5,36.79,34.82,35.53,1352500.0],["2024-12-04",35.62,35.69,34.05,35.68,1235200.0],["2024-12-05",35.33,37.27,34.69,36.17,1196800.0],["2024-12-06",36.67,37.67,35.75,37.17,942500.0],["2024-12-09",36.9,38.14,35.55,36.19,1287700.0],["2024-12-10",36.28,37.8,35.5,35.67,1027900.0],["2024-12-11",36.34,38.64,35.98,37.99,1131900.0],["2024-12-12",37.78,38.36,37.42,38.16,792400.0],["2024-12-13",38.1,38.64,36.42,37.09,1003700.0],["2024-12-16",36.87,38.68,36.87,38.11,677400.0],["2024-12-17",37.71,39.578,36.23,36.51,839300.0],["2024-12-18",36.82,36.92,32.74,33.69,1142400.0],["2024-12-19",34.6,35.432,33.4,33.76,1059300.0],["2024-12-20",33.04,34.82,32.97,34.1,1685600.0],["2024-12-23",33.94,34.53,33.48,33.65,541400.0],["2024-12-24",33.67,34.245,33.47,33.81,238600.0],["2024-12-26",33.5,33.88,32.98,33.06,568800.0],["2024-12-27",32.75,33.6,32.34,33.58,717800.0],["2024-12-30",33.06,34.37,32.33,34.18,853300.0],["2024-12-31",34.18,34.21,33.35,33.49,803000.0],["2025-01-02",33.84,34.13,32.88,33.56,589100.0],["2025-01-03",33.72,34.39,33.43,33.75,596600.0],["2025-01-06",34.06,34.15,30.99,31.32,3514300.0],["2025-01-07",31.38,31.5,30.17,30.7,1130000.0],["2025-01-08",30.49,30.92,29.82,30.91,745000.0],["2025-01-10",30.08,30.91,29.18,29.3,1181300.0],["2025-01-13",29.13,29.815,28.39,29.4,1878300.0],["2025-01-14",29.45,29.96,28.14,28.56,894800.0],["2025-01-15",29.53,29.74,28.83,29.66,718500.0],["2025-01-16",29.46,29.745,29.13,29.6,761600.0],["2025-01-17",30.17,30.6,29.45,30.02,1054000.0],["2025-01-21",30.45,31.02,29.55,31.0,856700.0],["2025-01-22",31.14,32.105,30.78,31.21,863200.0],["2025-01-23",32.59,33.68,31.41,31.44,1472100.0],["2025-01-24",31.29,32.02,31.01,31.51,1210400.0],["2025-01-27",30.8,31.64,30.45,30.84,748600.0],["2025-01-28",30.84,31.395,30.17,31.24,914300.0],["2025-01-29",31.25,32.15,29.97,29.97,936600.0],["2025-01-30",30.42,31.4,30.01,31.39,1060400.0],["2025-01-31",31.38,32.58,31.38,31.58,764700.0],["2025-02-03",30.19,31.81,29.56,31.09,1070900.0],["2025-02-04",31.5,32.015,31.21,31.78,1403800.0],["2025-02-05",32.03,32.22,30.04,30.71,943600.0],["2025-02-06",31.12,31.86,30.77,30.97,914100.0],["2025-02-07",30.99,30.995,29.3,29.31,865300.0],["2025-02-10",29.63,30.6,29.23,30.0,1081400.0],["2025-02-11",29.67,30.21,29.215,30.19,1075500.0],["2025-02-12",29.45,30.86,28.825,30.86,1099600.0],["2025-02-13",31.05,32.06,30.825,31.57,1010100.0],["2025-02-14",31.73,31.86,30.52,31.1,1054200.0],["2025-02-18",30.77,31.26,30.695,31.25,958500.0],["2025-02-19",30.88,30.88,29.8,30.32,1417700.0],["2025-02-20",30.1,30.43,28.84,29.33,1540000.0],["2025-02-21",29.78,29.85,27.9,28.61,2280900.0],["2025-02-24",29.0,30.53,28.64,29.73,2317800.0],["2025-02-25",29.73,29.74,26.78,28.32,3013200.0],["2025-02-26",27.21,27.7,24.7,26.89,3008200.0],["2025-02-27",26.92,27.06,25.98,26.25,1490900.0],["2025-02-28",26.3,27.505,25.92,26.56,1406900.0],["2025-03-03",26.5,26.857,24.66,25.0,2046300.0],["2025-03-04",24.42,24.57,23.5,24.19,2173500.0],["2025-03-05",24.3,24.37,23.69,24.29,1152300.0],["2025-03-06",23.51,24.13,22.756,23.01,847300.0],["2025-03-07",23.0,24.08,22.41,24.04,1239800.0],["2025-03-10",23.44,25.26,23.1,24.87,1957300.0],["2025-03-11",24.81,24.81,23.12,24.67,1715600.0],["2025-03-12",25.27,25.35,23.715,24.0,1259500.0],["2025-03-13",23.9,23.97,20.84,21.26,2888900.0],["2025-03-14",22.57,22.91,22.14,22.31,1622800.0],["2025-03-17",22.26,22.62,21.78,22.37,1219700.0],["2025-03-18",21.89,22.13,21.49,21.77,1071500.0],["2025-03-19",21.78,22.625,21.78,22.17,1134500.0],["2025-03-20",21.86,22.47,21.69,21.94,990900.0],["2025-03-21",21.34,22.21,20.83,22.16,1435600.0],["2025-03-24",22.8,23.62,22.63,23.51,1264300.0],["2025-03-25",23.49,24.12,23.16,23.31,1146100.0],["2025-03-26",23.31,23.55,22.72,22.87,823500.0],["2025-03-27",22.98,23.85,22.653,23.17,747400.0],["2025-03-28",22.91,23.072,21.89,22.27,868400.0],["2025-03-31",21.71,21.885,21.25,21.49,1010600.0],["2025-04-01",21.58,22.26,21.56,22.01,743400.0],["2025-04-02",21.64,22.79,21.64,22.43,1185600.0],["2025-04-03",20.42,20.42,17.77,18.9,2928600.0],["2025-04-04",18.25,19.25,17.34,18.8,2731500.0],["2025-04-07",17.48,20.135,17.36,19.63,2212600.0],["2025-04-08",20.26,20.6,18.575,19.07,3152600.0],["2025-04-09",18.77,22.525,18.29,21.69,3335700.0],["2025-04-10",20.84,21.05,19.74,20.08,1903400.0],["2025-04-11",19.68,20.01,18.29,19.95,2080700.0],["2025-04-14",20.55,20.8,19.7,20.71,1219800.0],["2025-04-15",20.7,21.38,19.91,20.12,1140200.0],["2025-04-16",19.94,20.13,19.29,19.67,688800.0],["2025-04-17",19.31,20.16,19.13,19.8,1067300.0],["2025-04-21",19.43,19.568,18.61,18.94,1304400.0],["2025-04-22",19.25,19.42,18.83,19.18,1147100.0],["2025-04-23",20.23,21.4,19.73,19.8,1661000.0],["2025-04-24",19.72,20.9,19.72,20.8,1151600.0],["2025-04-25",20.58,20.71,20.28,20.42,534700.0],["2025-04-28",20.48,20.88,20.01,20.47,842700.0],["2025-04-29",20.48,20.93,20.2,20.74,942800.0],["2025-04-30",19.95,20.27,19.49,19.88,1764500.0],["2025-05-01",19.9,20.14,19.34,19.46,1534900.0],["2025-05-02",20.03,20.47,19.45,19.53,1272600.0],["2025-05-05",19.22,19.844,19.02,19.08,2378900.0],["2025-05-06",18.94,19.575,18.6,18.94,2207400.0],["2025-05-07",17.62,18.273,16.8,17.07,7514600.0],["2025-05-08",17.55,17.68,17.01,17.43,1645700.0],["2025-05-09",17.44,17.98,17.33,17.71,1412500.0],["2025-05-12",19.32,20.55,19.025,19.79,2912900.0],["2025-05-13",20.07,20.41,19.95,20.32,1460200.0],["2025-05-14",20.12,20.57,19.82,19.89,1522000.0],["2025-05-15",19.86,20.85,19.58,20.74,1462300.0],["2025-05-16",20.65,21.42,20.06,20.96,1527000.0],["2025-05-19",20.45,20.91,20.24,20.78,1219100.0],["2025-05-20",20.71,20.9,20.46,20.64,1077300.0],["2025-05-21",20.23,20.88,19.951,20.03,1050900.0],["2025-05-22",20.05,20.19,19.54,19.62,1005400.0],["2025-05-23",18.81,19.55,18.74,19.35,1277600.0],["2025-05-27",19.93,20.1,19.39,19.99,1702000.0],["2025-05-28",20.1,20.101,19.54,19.88,1108300.0],["2025-05-29",20.26,20.47,20.04,20.25,1298200.0],["2025-05-30",20.1,20.79,19.899,20.6,1557800.0],["2025-06-02",20.45,20.45,19.87,20.39,1192000.0],["2025-06-03",20.47,21.89,20.1,21.73,1614000.0],["2025-06-04",22.0,22.31,21.763,21.84,1442400.0],["2025-06-05",21.82,23.15,21.82,22.57,1592300.0],["2025-06-06",23.0,23.12,21.98,22.28,1456800.0],["2025-06-09",22.58,23.23,22.505,22.53,1552100.0],["2025-06-10",22.46,22.765,21.28,21.82,1785300.0],["2025-06-11",22.07,22.148,21.13,21.17,835600.0],["2025-06-12",20.73,21.18,20.53,20.96,1064300.0],["2025-06-13",20.53,21.025,20.25,20.28,1198000.0],["2025-06-16",20.69,20.76,20.21,20.61,1008400.0],["2025-06-17",20.26,21.37,20.21,20.52,1584200.0],["2025-06-18",20.54,21.11,20.5,20.88,1037500.0],["2025-06-20",21.14,21.228,20.23,20.44,1380900.0],["2025-06-23",20.2,20.61,19.6,20.36,1212400.0],["2025-06-24",20.72,20.89,20.02,20.33,872800.0],["2025-06-25",20.41,20.5,20.01,20.19,664500.0],["2025-06-26",20.33,20.48,19.92,20.29,849400.0],["2025-06-27",20.49,21.21,20.42,20.9,1673600.0],["2025-06-30",20.98,21.07,19.93,20.05,1569800.0],["2025-07-01",20.05,21.93,20.0,21.29,1508900.0],["2025-07-02",21.56,21.81,21.2,21.55,891800.0],["2025-07-03",21.3,21.62,21.13,21.27,718900.0],["2025-07-07",21.01,21.19,20.17,20.37,911500.0],["2025-07-08",20.53,20.86,20.12,20.79,1273500.0],["2025-07-09",20.71,21.02,20.295,20.8,1231200.0],["2025-07-10",21.0,22.59,20.82,21.79,1713400.0],["2025-07-11",21.69,21.73,21.1,21.56,994500.0],["2025-07-14",21.25,21.6,21.05,21.41,999700.0],["2025-07-15",21.46,21.585,20.86,20.94,728600.0],["2025-07-16",21.19,21.31,20.47,21.07,863700.0],["2025-07-17",21.09,21.61,21.09,21.5,628600.0],["2025-07-18",21.8,21.8,21.065,21.39,761200.0],["2025-07-21",21.72,22.14,21.16,21.22,875900.0],["2025-07-22",21.45,22.5,21.45,22.24,1275400.0],["2025-07-23",22.49,22.49,21.75,22.02,1156100.0],["2025-07-24",21.8,22.086,21.22,21.27,1146300.0],["2025-07-25",21.82,22.02,21.31,21.78,998700.0],["2025-07-28",21.67,21.81,20.94,21.49,1052500.0],["2025-07-29",21.81,21.81,20.74,20.9,1037200.0],["2025-07-30",21.18,21.63,20.721,20.94,1045800.0],["2025-07-31",21.32,21.36,20.28,20.75,1327100.0],["2025-08-01",20.43,20.605,19.79,20.11,1586100.0],["2025-08-04",20.33,20.55,20.08,20.41,1291600.0],["2025-08-05",20.53,21.07,20.03,20.7,4064000.0],["2025-08-06",22.0,22.15,18.08,19.79,3973800.0],["2025-08-07",20.05,20.24,19.43,19.73,1640400.0],["2025-08-08",19.59,19.76,19.145,19.64,1466200.0],["2025-08-11",19.79,19.96,18.82,19.09,1303800.0],["2025-08-12",19.35,20.59,19.35,20.59,1587500.0],["2025-08-13",20.59,21.899,20.52,21.64,1235700.0],["2025-08-14",21.12,21.97,20.985,21.69,858800.0],["2025-08-15",21.77,21.98,21.12,21.18,1168800.0],["2025-08-18",21.22,21.76,21.14,21.55,1129000.0],["2025-08-19",21.67,21.965,21.32,21.4,1048400.0],["2025-08-20",21.29,21.51,20.65,21.14,1208600.0],["2025-08-21",20.93,21.235,20.62,21.19,744800.0],["2025-08-22",21.4,22.89,21.37,22.52,1282800.0],["2025-08-25",22.2,22.432,22.15,22.19,773800.0],["2025-08-26",22.15,22.285,21.895,22.2,1020300.0],["2025-08-27",22.07,23.15,22.07,22.96,1154100.0],["2025-08-28",23.19,23.65,22.64,22.69,1303400.0],["2025-08-29",22.74,22.83,22.21,22.37,751300.0],["2025-09-02",21.87,21.96,21.25,21.46,925600.0],["2025-09-03",21.55,22.6,21.55,22.6,831500.0],["2025-09-04",22.4,22.96,22.09,22.86,916300.0],["2025-09-05",23.01,23.86,22.8,23.84,1113400.0],["2025-09-08",23.85,23.92,23.35,23.46,1090600.0],["2025-09-09",23.23,23.92,23.03,23.56,1267300.0],["2025-09-10",23.3,23.565,23.04,23.46,894700.0],["2025-09-11",23.58,24.285,23.58,23.93,950400.0],["2025-09-12",23.49,23.78,22.305,22.34,1043700.0],["2025-09-15",22.58,24.01,22.445,23.82,1622400.0],["2025-09-16",23.46,23.99,23.13,23.83,1224600.0],["2025-09-17",23.83,24.52,23.54,23.9,1352400.0],["2025-09-18",23.97,24.538,23.82,24.09,1119100.0],["2025-09-19",24.07,24.07,23.46,23.57,1202000.0],["2025-09-22",23.61,23.66,23.03,23.18,1155700.0],["2025-09-23",23.38,23.78,22.88,22.91,771200.0],["2025-09-24",23.05,23.335,22.29,22.67,862400.0],["2025-09-25",22.17,22.39,21.67,22.06,897200.0],["2025-09-26",22.03,22.44,21.92,21.99,607400.0],["2025-09-29",22.24,22.24,21.608,21.92,1731000.0],["2025-09-30",21.88,22.0,21.15,21.3,884900.0],["2025-10-01",21.24,21.385,20.9,20.9,758300.0],["2025-10-02",20.81,21.78,20.71,21.44,1200900.0],["2025-10-03",21.63,22.915,21.523,22.37,1300800.0],["2025-10-06",22.29,22.69,22.08,22.3,1128100.0],["2025-10-07",22.41,22.41,20.945,21.03,1310400.0],["2025-10-08",21.25,21.81,21.1,21.59,1262800.0],["2025-10-09",21.46,21.555,21.16,21.2,1676000.0],["2025-10-10",21.54,21.64,19.95,20.03,1609500.0],["2025-10-13",20.69,21.05,20.545,20.89,1616600.0],["2025-10-14",20.46,21.565,20.45,21.51,1058400.0],["2025-10-15",21.7,21.9,21.06,21.17,900500.0],["2025-10-16",21.15,21.34,20.5,20.8,990400.0],["2025-10-17",20.7,21.24,20.605,20.8,1239600.0],["2025-10-20",21.2,21.97,21.1,21.88,758600.0],["2025-10-21",22.0,22.56,21.69,22.5,1004700.0],["2025-10-22",22.4,23.2,22.0,22.38,1348800.0],["2025-10-23",22.38,22.81,22.27,22.43,942300.0],["2025-10-24",22.65,22.96,22.57,22.62,882700.0],["2025-10-27",22.91,23.76,22.91,23.68,1261100.0],["2025-10-28",23.74,23.74,23.13,23.45,877900.0],["2025-10-29",23.21,24.06,23.04,23.28,1083200.0],["2025-10-30",23.26,23.26,22.575,22.89,1049900.0],["2025-10-31",22.87,23.025,21.99,22.12,1329700.0],["2025-11-03",21.99,22.01,21.22,21.3,1173400.0],["2025-11-04",20.8,20.98,19.815,19.98,2187100.0],["2025-11-05",23.64,23.75,21.128,22.18,3018000.0],["2025-11-06",21.84,22.38,20.85,21.09,1097700.0],["2025-11-07",20.9,21.715,20.849,21.4,995300.0],["2025-11-10",21.86,22.25,21.46,22.16,935700.0],["2025-11-11",22.22,22.44,21.78,21.98,677600.0],["2025-11-12",22.29,22.65,21.805,21.83,796100.0],["2025-11-13",21.74,22.14,21.02,21.3,974800.0],["2025-11-14",20.88,21.185,20.57,20.96,606700.0],["2025-11-17",20.87,21.39,20.42,20.64,833600.0],["2025-11-18",20.57,21.28,20.413,21.2,728000.0],["2025-11-19",21.62,22.3,21.24,22.06,812200.0],["2025-11-20",22.5,22.85,21.69,21.98,796200.0],["2025-11-21",22.01,23.99,21.907,23.5,1473000.0],["2025-11-24",23.27,23.71,22.87,23.02,1370000.0],["2025-11-25",23.3,24.83,23.3,24.5,925200.0],["2025-11-26",24.28,25.0,24.28,24.71,676500.0],["2025-11-28",24.71,24.71,24.06,24.17,307400.0],["2025-12-01",23.99,25.17,23.59,24.99,826100.0],["2025-12-02",25.12,26.03,24.701,25.99,1202900.0],["2025-12-03",26.185,27.17,25.99,26.5,1627600.0],["2025-12-04",26.27,26.665,25.65,25.96,778600.0],["2025-12-05",25.57,26.65,25.48,25.97,919700.0],["2025-12-08",26.2,26.77,25.73,26.28,859700.0],["2025-12-09",26.1,28.59,26.1,28.4,1798300.0],["2025-12-10",28.25,29.315,28.09,28.83,1097000.0],["2025-12-11",28.71,29.24,28.18,28.57,770300.0],["2025-12-12",29.2,29.22,28.175,28.44,1022400.0],["2025-12-15",28.69,28.775,27.82,27.85,837000.0],["2025-12-16",27.88,28.35,27.725,28.1,1110600.0],["2025-12-17",27.98,28.41,27.14,27.42,911700.0],["2025-12-18",28.04,28.67,27.83,28.38,1192200.0],["2025-12-19",28.17,29.03,28.03,28.99,1594200.0],["2025-12-22",29.14,29.96,28.98,29.7,1124500.0],["2025-12-23",29.21,29.825,28.95,29.81,1084600.0],["2025-12-24",29.22,30.13,29.16,29.84,603100.0],["2025-12-26",29.84,30.505,29.48,30.42,1174200.0],["2025-12-29",30.17,31.48,30.16,31.45,1741900.0],["2025-12-30",31.32,31.4,30.48,30.77,1459100.0],["2025-12-31",30.67,30.86,30.14,30.19,959300.0],["2026-01-02",30.3,31.16,29.55,29.56,1082200.0],["2026-01-05",29.57,31.24,29.56,30.36,1064200.0],["2026-01-06",30.6,31.615,30.36,31.31,887900.0],["2026-01-07",31.23,31.64,30.86,31.21,920600.0],["2026-01-08",31.0,31.68,31.0,31.28,785000.0],["2026-01-09",31.04,31.39,29.95,30.8,1202100.0],["2026-01-12",30.0,31.27,29.42,30.62,971400.0],["2026-01-13",30.61,31.36,30.385,31.35,724200.0],["2026-01-14",31.17,31.5,30.11,30.27,591900.0],["2026-01-15",30.84,31.42,30.37,30.93,695600.0],["2026-01-16",30.64,30.925,30.06,30.37,740500.0],["2026-01-20",29.62,30.43,28.6,28.73,1475800.0],["2026-01-21",29.27,30.475,28.96,30.03,952700.0],["2026-01-22",30.63,30.943,29.725,29.99,647200.0],["2026-01-23",29.85,29.99,28.855,29.23,540900.0],["2026-01-26",29.46,30.14,29.23,29.95,504300.0],["2026-01-27",30.02,30.1,28.76,29.06,798100.0],["2026-01-28",29.5,29.5,28.35,28.55,977500.0],["2026-01-29",28.41,28.8,28.085,28.2,769100.0],["2026-01-30",27.99,28.28,27.48,27.65,946700.0],["2026-02-02",27.45,28.16,27.445,27.83,860400.0],["2026-02-03",27.72,28.38,26.66,26.97,1306300.0],["2026-02-04",27.11,27.83,26.11,26.65,1730000.0],["2026-02-05",26.58,26.65,25.86,26.3,1398200.0],["2026-02-06",26.29,27.0,26.22,26.92,1021700.0],["2026-02-09",26.79,27.113,26.2,27.04,584200.0],["2026-02-10",27.03,27.46,26.62,26.65,606300.0],["2026-02-11",26.79,26.97,25.5,25.65,1151800.0],["2026-02-12",25.92,26.23,24.62,24.8,1496200.0],["2026-02-13",25.17,25.51,24.67,25.09,741400.0],["2026-02-17",24.97,25.34,24.104,24.63,1152800.0],["2026-02-18",24.75,25.07,24.53,24.92,1685100.0],["2026-02-19",24.67,25.08,24.37,25.07,1065800.0],["2026-02-20",24.9,25.855,24.49,25.19,2740500.0],["2026-02-23",24.98,25.1,23.615,24.3,1637500.0],["2026-02-24",24.38,26.02,24.21,25.9,3290300.0],["2026-02-25",23.31,24.45,22.12,24.36,3478200.0],["2026-02-26",24.85,26.705,24.835,26.3,1800800.0],["2026-02-27",25.97,26.005,24.6,25.16,1479000.0],["2026-03-02",24.42,24.585,23.93,24.09,1657800.0],["2026-03-03",23.24,24.64,22.84,24.22,1758300.0],["2026-03-04",24.46,25.1,24.18,24.7,906300.0],["2026-03-05",24.5,25.64,24.49,25.56,1046500.0],["2026-03-06",25.26,25.86,24.49,25.23,930100.0],["2026-03-09",23.81,24.441,22.88,23.96,1050500.0],["2026-03-10",24.08,24.52,23.72,24.01,654600.0],["2026-03-11",24.08,25.03,23.58,24.5,1550200.0],["2026-03-12",23.93,24.33,22.71,22.84,1203200.0],["2026-03-13",23.17,23.33,22.695,22.92,658200.0],["2026-03-16",23.05,23.33,22.61,22.72,688600.0],["2026-03-17",23.06,23.61,22.93,23.19,511500.0],["2026-03-18",22.69,23.3,22.69,22.87,729600.0],["2026-03-19",22.64,23.16,22.42,22.86,647400.0],["2026-03-20",22.76,22.795,21.91,22.11,847600.0],["2026-03-23",22.92,23.29,22.16,22.18,897800.0],["2026-03-24",21.71,22.105,21.28,21.98,640100.0],["2026-03-25",22.22,22.73,22.12,22.72,568700.0],["2026-03-26",22.38,23.065,22.145,22.25,619100.0],["2026-03-27",21.97,22.195,21.565,21.92,649400.0],["2026-03-30",22.42,22.44,21.755,21.99,1010100.0],["2026-03-31",22.25,22.75,21.53,22.61,659700.0],["2026-04-01",22.67,22.99,22.1,22.2,612700.0],["2026-04-02",21.81,22.43,21.43,22.25,656100.0],["2026-04-06",22.39,23.76,22.27,23.45,848100.0],["2026-04-07",23.06,23.615,22.575,23.28,614500.0],["2026-04-08",24.71,25.425,24.54,24.95,1241600.0],["2026-04-09",24.77,26.0,24.66,25.69,931500.0],["2026-04-10",25.86,25.86,24.49,24.56,570400.0],["2026-04-13",24.37,25.32,24.17,25.06,725800.0],["2026-04-14",25.16,25.717,24.92,25.08,790300.0],["2026-04-15",25.19,25.46,24.68,25.03,745100.0],["2026-04-16",25.22,26.51,25.04,26.49,769400.0],["2026-04-17",27.18,28.42,26.99,27.3,1466100.0],["2026-04-20",27.06,27.421,26.2,26.74,662200.0],["2026-04-21",26.82,27.37,26.475,27.01,763300.0],["2026-04-22",27.43,27.85,27.19,27.44,887100.0],["2026-04-23",27.35,27.61,26.23,26.45,864300.0],["2026-04-24",26.64,26.88,25.96,26.83,803000.0],["2026-04-27",26.83,27.22,26.24,26.33,911400.0],["2026-04-28",26.41,26.695,26.2,26.3,644400.0],["2026-04-29",26.18,26.36,25.37,25.79,1265200.0],["2026-04-30",25.7,26.06,25.17,25.45,937200.0],["2026-05-01",25.62,25.63,24.85,24.98,1059400.0],["2026-05-04",24.77,24.77,22.97,23.46,1223800.0],["2026-05-05",23.51,24.025,23.32,23.44,1764000.0],["2026-05-06",22.78,23.125,19.51,20.19,2896700.0],["2026-05-07",20.11,20.702,19.78,20.24,1905400.0],["2026-05-08",20.35,21.64,19.655,20.86,1904700.0],["2026-05-11",20.55,21.0,18.56,18.63,1727600.0],["2026-05-12",18.51,19.15,18.36,18.68,1669700.0],["2026-05-13",18.22,18.285,17.35,17.51,4226800.0],["2026-05-14",17.85,18.65,17.66,18.51,1789400.0],["2026-05-15",18.5,18.97,18.4,18.61,1367600.0],["2026-05-18",18.7,19.12,18.12,18.45,1193700.0],["2026-05-19",18.56,18.86,18.225,18.39,915000.0],["2026-05-20",18.22,18.78,17.98,18.65,1020100.0],["2026-05-21",18.27,19.255,18.1,19.08,1002000.0],["2026-05-22",19.1,19.35,18.91,19.23,887100.0],["2026-05-26",19.11,19.76,19.11,19.4,979200.0],["2026-05-27",19.7,20.5,19.7,20.22,957500.0],["2026-05-28",20.26,20.69,19.78,20.43,1244900.0],["2026-05-29",20.3,20.3,19.32,19.6,1142700.0],["2026-06-01",19.48,19.75,18.94,19.46,1154400.0],["2026-06-02",19.22,19.53,18.68,19.15,1302100.0],["2026-06-03",18.89,19.0,18.475,18.97,1340000.0],["2026-06-04",19.55,19.701,19.04,19.33,1085500.0],["2026-06-05",19.36,19.63,18.64,18.88,1150700.0],["2026-06-08",18.91,19.62,18.795,19.54,929100.0],["2026-06-09",19.61,20.73,19.6,20.27,1442100.0],["2026-06-10",20.16,21.29,20.039,20.35,1196900.0],["2026-06-11",20.37,20.655,19.92,20.44,1294400.0],["2026-06-12",20.63,21.15,20.03,20.63,601200.0],["2026-06-15",20.93,21.39,20.68,20.77,861500.0],["2026-06-16",20.91,21.35,20.825,21.22,776900.0],["2026-06-17",21.02,21.62,20.56,20.65,685100.0],["2026-06-18",20.81,22.41,20.81,21.79,1850800.0],["2026-06-22",21.6,21.95,20.74,20.79,905500.0],["2026-06-23",20.74,21.3,20.729,21.15,525000.0],["2026-06-24",21.49,22.95,21.39,22.94,851700.0],["2026-06-25",22.71,23.58,22.58,22.79,936400.0],["2026-06-26",22.59,23.85,22.46,23.76,1591400.0],["2026-06-29",23.82,23.85,23.12,23.61,989500.0],["2026-06-30",23.13,23.315,22.45,22.89,781800.0],["2026-07-01",23.05,23.565,22.66,23.26,659100.0],["2026-07-02",23.22,23.47,22.52,22.62,541200.0],["2026-07-06",22.5,22.91,21.89,22.65,608203.625883],["2026-07-07",22.7,22.91,22.27,22.54,588985.382674],["2026-07-08",22.32,22.39,21.38,22.18,851884.123481],["2026-07-09",22.11,23.21,22,23.13,631123.25627],["2026-07-10",23.36,24.075,23.36,23.93,588337.238663],["2026-07-13",24.28,24.69,23.855,24.22,1115979.808278],["2026-07-14",24.6,24.77,23.98,24.43,422761.774724],["2026-07-15",24.6,25.58,24.565,24.84,574785.169845],["2026-07-16",24.92,25.73,24.92,25.56,662483.775182],["2026-07-17",25.23,25.93,24.61,24.88,598565.53911],["2026-07-20",25.3,26.04,25.09,26.03,608095.469045],["2026-07-21",25.72,26.12,25.08,25.37,743897.451407],["2026-07-22",25.58,25.58,24.9,25.37,727087.540836],["2026-07-23",25.14,25.14,24.01,24.42,1036734.692061],["2026-07-24",24.52,25.205,24.34,24.99,627727.45957],["2026-07-27",25.46,26.125,24.81,25.74,879226.037863],["2026-07-28",25.9,26.92,25.76,26.83,646624.299052],["2026-07-29",26.5,26.75,25.61,25.81,986296.562739],["2026-07-30",25.55,25.86,25.15,25.44,797780.730571],["2026-07-31",25.49,25.65,25.05,25.11,805928.105111],["2026-08-03",25.45,26.135,25.08,26.02,1466084.161622],["2026-08-04",26.02,26.87,25.77,26.37,1507348.522409],["2026-08-05",25.92,27.34,24.595,25.3,2483122.446326],["2026-08-06",24.47,25.33,24.36,24.63,921007.203249],["2026-08-07",24.5,25.47,24.17,24.27,736187.958702],["2026-08-10",24.31,24.655,23.97,24.48,162346.521159],["2026-08-11",24.17,24.25,23.625,23.79,595958.47995],["2026-08-12",23.79,24.06,23.215,23.78,771051.807694],["2026-08-13",24.05,24.19,23.525,24.16,796584.585829],["2026-08-14",24.21,24.345,23.52,23.69,564198.728562]]}