{"t":"SGML","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-03",1.483,1.483,1.483,1.483,200.0],["2018-07-05",1.483,1.483,1.483,1.483,0.0],["2018-07-06",1.483,1.483,1.483,1.483,0.0],["2018-07-09",1.483,1.483,1.483,1.483,0.0],["2018-07-10",1.483,1.483,1.483,1.483,0.0],["2018-07-11",1.483,1.483,1.483,1.483,0.0],["2018-07-12",1.483,1.483,1.483,1.483,0.0],["2018-07-13",1.483,1.483,1.483,1.483,0.0],["2018-07-16",1.483,1.483,1.483,1.483,0.0],["2018-07-17",1.483,1.483,1.483,1.483,0.0],["2018-07-18",1.483,1.483,1.483,1.483,0.0],["2018-07-19",1.532,1.532,1.532,1.532,300.0],["2018-07-20",1.532,1.532,1.532,1.532,0.0],["2018-07-23",1.489,1.489,1.489,1.489,200.0],["2018-07-24",1.489,1.489,1.489,1.489,0.0],["2018-07-25",1.489,1.489,1.489,1.489,0.0],["2018-07-26",1.498,1.498,1.498,1.498,100.0],["2018-07-27",1.498,1.498,1.498,1.498,0.0],["2018-07-30",1.498,1.498,1.498,1.498,0.0],["2018-07-31",1.498,1.498,1.498,1.498,0.0],["2018-08-01",1.435,1.435,1.435,1.435,400.0],["2018-08-02",1.435,1.435,1.435,1.435,0.0],["2018-08-03",1.435,1.435,1.435,1.435,0.0],["2018-08-06",1.435,1.435,1.435,1.435,0.0],["2018-08-07",1.463,1.463,1.463,1.463,100.0],["2018-08-08",1.463,1.463,1.463,1.463,0.0],["2018-08-09",1.463,1.463,1.463,1.463,0.0],["2018-08-10",1.48,1.48,1.48,1.48,200.0],["2018-08-13",1.48,1.48,1.48,1.48,0.0],["2018-08-14",1.48,1.48,1.48,1.48,0.0],["2018-08-15",1.48,1.48,1.48,1.48,0.0],["2018-08-16",1.48,1.48,1.48,1.48,0.0],["2018-08-17",1.48,1.48,1.48,1.48,0.0],["2018-08-20",1.535,1.729,1.535,1.729,1100.0],["2018-08-21",1.729,1.729,1.729,1.729,0.0],["2018-08-22",1.729,1.729,1.729,1.729,0.0],["2018-08-23",1.729,1.729,1.729,1.729,0.0],["2018-08-24",1.729,1.729,1.729,1.729,0.0],["2018-08-27",1.781,1.782,1.781,1.782,4500.0],["2018-08-28",1.782,1.782,1.782,1.782,0.0],["2018-08-29",1.782,1.782,1.782,1.782,0.0],["2018-08-30",1.782,1.782,1.782,1.782,0.0],["2018-08-31",1.782,1.782,1.782,1.782,0.0],["2018-09-04",1.768,1.77,1.756,1.756,55000.0],["2018-09-05",1.756,1.756,1.756,1.756,0.0],["2018-09-06",1.756,1.756,1.756,1.756,0.0],["2018-09-07",1.756,1.756,1.756,1.756,0.0],["2018-09-10",1.756,1.756,1.756,1.756,0.0],["2018-09-11",1.756,1.756,1.756,1.756,0.0],["2018-09-12",1.756,1.756,1.756,1.756,0.0],["2018-09-13",1.756,1.756,1.756,1.756,0.0],["2018-09-14",1.756,1.756,1.756,1.756,0.0],["2018-09-17",1.756,1.756,1.756,1.756,0.0],["2018-09-18",1.756,1.756,1.756,1.756,0.0],["2018-09-19",1.756,1.756,1.756,1.756,0.0],["2018-09-20",1.756,1.756,1.756,1.756,0.0],["2018-09-21",1.756,1.756,1.756,1.756,0.0],["2018-09-24",1.73,1.73,1.73,1.73,100.0],["2018-09-25",1.73,1.73,1.73,1.73,0.0],["2018-09-26",1.73,1.73,1.73,1.73,0.0],["2018-09-27",1.73,1.73,1.73,1.73,0.0],["2018-09-28",1.73,1.73,1.73,1.73,0.0],["2018-10-01",1.73,1.73,1.73,1.73,0.0],["2018-10-02",1.73,1.73,1.73,1.73,0.0],["2018-10-03",1.73,1.73,1.73,1.73,0.0],["2018-10-04",1.73,1.73,1.73,1.73,0.0],["2018-10-05",1.73,1.73,1.73,1.73,0.0],["2018-10-08",1.73,1.73,1.73,1.73,0.0],["2018-10-09",1.73,1.73,1.73,1.73,0.0],["2018-10-10",1.73,1.73,1.73,1.73,0.0],["2018-10-11",1.73,1.73,1.73,1.73,0.0],["2018-10-12",1.73,1.73,1.73,1.73,0.0],["2018-10-15",1.73,1.73,1.73,1.73,0.0],["2018-10-16",1.73,1.73,1.73,1.73,0.0],["2018-10-17",1.73,1.73,1.73,1.73,0.0],["2018-10-18",1.73,1.73,1.73,1.73,0.0],["2018-10-19",1.73,1.73,1.73,1.73,0.0],["2018-10-22",1.73,1.73,1.73,1.73,0.0],["2018-10-23",1.73,1.73,1.73,1.73,0.0],["2018-10-24",1.73,1.73,1.73,1.73,0.0],["2018-10-25",1.73,1.73,1.73,1.73,0.0],["2018-10-26",1.73,1.73,1.73,1.73,0.0],["2018-10-29",1.73,1.73,1.73,1.73,0.0],["2018-10-30",1.73,1.73,1.73,1.73,0.0],["2018-10-31",1.73,1.73,1.73,1.73,0.0],["2018-11-01",1.73,1.73,1.73,1.73,0.0],["2018-11-02",1.73,1.73,1.73,1.73,0.0],["2018-11-05",1.56,1.56,1.555,1.555,600.0],["2018-11-06",1.555,1.555,1.555,1.555,0.0],["2018-11-07",1.555,1.555,1.555,1.555,0.0],["2018-11-08",1.555,1.555,1.555,1.555,0.0],["2018-11-09",1.555,1.555,1.555,1.555,0.0],["2018-11-12",1.555,1.555,1.555,1.555,0.0],["2018-11-13",1.555,1.555,1.555,1.555,0.0],["2018-11-14",1.555,1.555,1.555,1.555,0.0],["2018-11-15",1.555,1.555,1.555,1.555,0.0],["2018-11-16",1.555,1.555,1.555,1.555,0.0],["2018-11-19",1.555,1.555,1.555,1.555,0.0],["2018-11-20",1.555,1.555,1.555,1.555,0.0],["2018-11-21",1.555,1.555,1.555,1.555,0.0],["2018-11-23",1.555,1.555,1.555,1.555,0.0],["2018-11-26",1.555,1.555,1.555,1.555,0.0],["2018-11-27",1.555,1.555,1.555,1.555,0.0],["2018-11-28",1.555,1.555,1.555,1.555,0.0],["2018-11-29",1.555,1.555,1.555,1.555,0.0],["2018-11-30",1.555,1.555,1.555,1.555,0.0],["2018-12-03",1.555,1.555,1.555,1.555,0.0],["2018-12-04",1.555,1.555,1.555,1.555,0.0],["2018-12-06",1.555,1.555,1.555,1.555,0.0],["2018-12-07",1.552,1.552,1.552,1.552,6700.0],["2018-12-10",1.552,1.552,1.552,1.552,0.0],["2018-12-11",1.552,1.552,1.552,1.552,0.0],["2018-12-12",1.552,1.552,1.552,1.552,0.0],["2018-12-13",1.552,1.552,1.552,1.552,0.0],["2018-12-14",1.552,1.552,1.552,1.552,0.0],["2018-12-17",1.552,1.552,1.552,1.552,0.0],["2018-12-18",1.552,1.552,1.552,1.552,0.0],["2018-12-19",1.552,1.552,1.552,1.552,0.0],["2018-12-20",1.552,1.552,1.552,1.552,0.0],["2018-12-21",1.552,1.552,1.552,1.552,0.0],["2018-12-24",1.552,1.552,1.552,1.552,0.0],["2018-12-26",1.552,1.552,1.552,1.552,0.0],["2018-12-27",1.552,1.552,1.552,1.552,0.0],["2018-12-28",1.552,1.552,1.552,1.552,0.0],["2018-12-31",1.552,1.552,1.552,1.552,0.0],["2019-01-02",1.552,1.552,1.552,1.552,0.0],["2019-01-03",1.552,1.552,1.552,1.552,0.0],["2019-01-04",1.552,1.552,1.552,1.552,0.0],["2019-01-07",1.552,1.552,1.552,1.552,0.0],["2019-01-08",1.471,1.471,1.471,1.471,200.0],["2019-01-09",1.479,1.479,1.479,1.479,300.0],["2019-01-10",1.559,1.559,1.559,1.559,100.0],["2019-01-11",1.559,1.559,1.559,1.559,0.0],["2019-01-14",1.559,1.559,1.559,1.559,0.0],["2019-01-15",1.559,1.559,1.559,1.559,0.0],["2019-01-16",1.559,1.559,1.559,1.559,0.0],["2019-01-17",1.559,1.559,1.559,1.559,0.0],["2019-01-18",1.559,1.559,1.559,1.559,0.0],["2019-01-22",1.559,1.559,1.559,1.559,0.0],["2019-01-23",1.559,1.559,1.559,1.559,0.0],["2019-01-24",1.559,1.559,1.559,1.559,0.0],["2019-01-25",1.559,1.559,1.559,1.559,0.0],["2019-01-28",1.559,1.559,1.559,1.559,0.0],["2019-01-29",1.559,1.559,1.559,1.559,0.0],["2019-01-30",1.559,1.559,1.559,1.559,0.0],["2019-01-31",1.559,1.559,1.559,1.559,0.0],["2019-02-01",1.559,1.559,1.559,1.559,0.0],["2019-02-04",1.559,1.559,1.559,1.559,0.0],["2019-02-05",1.559,1.559,1.559,1.559,0.0],["2019-02-06",1.559,1.559,1.559,1.559,0.0],["2019-02-07",1.559,1.559,1.559,1.559,0.0],["2019-02-08",1.488,1.512,1.488,1.511,24700.0],["2019-02-11",1.549,1.549,1.549,1.549,25300.0],["2019-02-12",1.549,1.549,1.549,1.549,0.0],["2019-02-13",1.549,1.549,1.549,1.549,0.0],["2019-02-14",1.544,1.544,1.544,1.544,7600.0],["2019-02-15",1.544,1.544,1.544,1.544,0.0],["2019-02-19",1.544,1.544,1.544,1.544,0.0],["2019-02-20",1.544,1.544,1.544,1.544,0.0],["2019-02-21",1.544,1.544,1.544,1.544,0.0],["2019-02-22",1.544,1.544,1.544,1.544,0.0],["2019-02-25",1.544,1.544,1.544,1.544,0.0],["2019-02-26",1.544,1.544,1.544,1.544,0.0],["2019-02-27",1.544,1.544,1.544,1.544,0.0],["2019-02-28",1.544,1.544,1.544,1.544,0.0],["2019-03-01",1.544,1.544,1.544,1.544,0.0],["2019-03-04",1.544,1.544,1.544,1.544,0.0],["2019-03-05",1.544,1.544,1.544,1.544,0.0],["2019-03-06",1.544,1.544,1.544,1.544,0.0],["2019-03-07",1.544,1.544,1.544,1.544,0.0],["2019-03-08",1.544,1.544,1.544,1.544,0.0],["2019-03-11",1.544,1.544,1.544,1.544,0.0],["2019-03-12",1.544,1.544,1.544,1.544,0.0],["2019-03-13",1.3,1.3,1.3,1.3,43100.0],["2019-03-14",1.3,1.3,1.3,1.3,0.0],["2019-03-15",1.3,1.3,1.3,1.3,0.0],["2019-03-18",1.3,1.3,1.3,1.3,0.0],["2019-03-19",1.3,1.3,1.3,1.3,0.0],["2019-03-20",1.263,1.263,1.263,1.263,7500.0],["2019-03-21",1.263,1.263,1.263,1.263,0.0],["2019-03-22",1.263,1.263,1.263,1.263,0.0],["2019-03-25",1.263,1.263,1.263,1.263,0.0],["2019-03-26",1.263,1.263,1.263,1.263,0.0],["2019-03-27",1.263,1.263,1.263,1.263,0.0],["2019-03-28",1.263,1.263,1.263,1.263,0.0],["2019-03-29",1.263,1.263,1.263,1.263,0.0],["2019-04-01",1.263,1.263,1.263,1.263,0.0],["2019-04-02",1.263,1.263,1.263,1.263,0.0],["2019-04-03",1.263,1.263,1.263,1.263,0.0],["2019-04-04",1.263,1.263,1.263,1.263,0.0],["2019-04-05",1.278,1.278,1.278,1.278,100.0],["2019-04-08",1.278,1.278,1.278,1.278,0.0],["2019-04-09",1.278,1.278,1.278,1.278,0.0],["2019-04-10",1.278,1.278,1.278,1.278,0.0],["2019-04-11",1.278,1.278,1.278,1.278,0.0],["2019-04-12",1.278,1.278,1.278,1.278,0.0],["2019-04-15",1.278,1.278,1.278,1.278,0.0],["2019-04-16",1.278,1.278,1.278,1.278,0.0],["2019-04-17",1.19,1.19,1.19,1.19,100.0],["2019-04-18",1.19,1.19,1.19,1.19,0.0],["2019-04-22",1.19,1.19,1.19,1.19,0.0],["2019-04-23",1.19,1.19,1.19,1.19,0.0],["2019-04-24",1.19,1.19,1.19,1.19,0.0],["2019-04-25",1.19,1.19,1.19,1.19,0.0],["2019-04-26",1.19,1.19,1.19,1.19,0.0],["2019-04-29",1.19,1.19,1.19,1.19,0.0],["2019-04-30",1.19,1.19,1.19,1.19,0.0],["2019-05-01",1.19,1.19,1.19,1.19,0.0],["2019-05-02",1.19,1.19,1.19,1.19,0.0],["2019-05-03",1.19,1.19,1.19,1.19,0.0],["2019-05-06",1.19,1.19,1.19,1.19,0.0],["2019-05-07",1.19,1.19,1.19,1.19,0.0],["2019-05-08",1.19,1.19,1.19,1.19,0.0],["2019-05-09",1.19,1.19,1.19,1.19,0.0],["2019-05-10",1.19,1.19,1.19,1.19,0.0],["2019-05-13",1.19,1.19,1.19,1.19,0.0],["2019-05-14",1.19,1.19,1.19,1.19,0.0],["2019-05-15",1.19,1.19,1.19,1.19,0.0],["2019-05-16",1.19,1.19,1.19,1.19,0.0],["2019-05-17",1.19,1.19,1.19,1.19,0.0],["2019-05-20",1.19,1.19,1.19,1.19,0.0],["2019-05-21",1.19,1.19,1.19,1.19,0.0],["2019-05-22",1.19,1.19,1.19,1.19,0.0],["2019-05-23",1.19,1.19,1.19,1.19,0.0],["2019-05-24",1.19,1.19,1.19,1.19,0.0],["2019-05-28",1.19,1.19,1.19,1.19,0.0],["2019-05-29",1.19,1.19,1.19,1.19,0.0],["2019-05-30",1.19,1.19,1.19,1.19,0.0],["2019-05-31",1.19,1.19,1.19,1.19,0.0],["2019-06-03",1.19,1.19,1.19,1.19,0.0],["2019-06-04",1.19,1.19,1.19,1.19,0.0],["2019-06-05",1.19,1.19,1.19,1.19,0.0],["2019-06-06",1.19,1.19,1.19,1.19,0.0],["2019-06-07",1.19,1.19,1.19,1.19,0.0],["2019-06-10",1.19,1.19,1.19,1.19,0.0],["2019-06-11",1.19,1.19,1.19,1.19,0.0],["2019-06-12",1.19,1.19,1.19,1.19,0.0],["2019-06-13",1.19,1.19,1.19,1.19,0.0],["2019-06-14",1.19,1.19,1.19,1.19,0.0],["2019-06-17",1.19,1.19,1.19,1.19,0.0],["2019-06-18",1.19,1.19,1.19,1.19,0.0],["2019-06-19",1.19,1.19,1.19,1.19,0.0],["2019-06-20",1.19,1.19,1.19,1.19,0.0],["2019-06-21",1.19,1.19,1.19,1.19,0.0],["2019-06-24",1.19,1.19,1.19,1.19,0.0],["2019-06-25",1.19,1.19,1.19,1.19,0.0],["2019-06-26",1.19,1.19,1.19,1.19,0.0],["2019-06-27",1.19,1.19,1.19,1.19,0.0],["2019-06-28",1.19,1.19,1.19,1.19,0.0],["2019-07-01",1.19,1.19,1.19,1.19,0.0],["2019-07-02",1.19,1.19,1.19,1.19,0.0],["2019-07-03",1.19,1.19,1.19,1.19,0.0],["2019-07-05",1.19,1.19,1.19,1.19,0.0],["2019-07-08",1.19,1.19,1.19,1.19,0.0],["2019-07-09",1.19,1.19,1.19,1.19,0.0],["2019-07-10",1.19,1.19,1.19,1.19,0.0],["2019-07-11",1.19,1.19,1.19,1.19,0.0],["2019-07-12",1.19,1.19,1.19,1.19,0.0],["2019-07-15",1.19,1.19,1.19,1.19,0.0],["2019-07-16",1.19,1.19,1.19,1.19,0.0],["2019-07-17",1.19,1.19,1.19,1.19,0.0],["2019-07-18",1.3,1.3,1.3,1.3,25000.0],["2019-07-19",1.3,1.3,1.3,1.3,0.0],["2019-07-22",1.3,1.3,1.3,1.3,0.0],["2019-07-23",1.3,1.3,1.3,1.3,0.0],["2019-07-24",1.3,1.3,1.3,1.3,0.0],["2019-07-25",1.3,1.3,1.3,1.3,0.0],["2019-07-26",1.3,1.3,1.3,1.3,0.0],["2019-07-29",1.3,1.3,1.3,1.3,0.0],["2019-07-30",1.67,1.67,1.67,1.67,1000.0],["2019-07-31",1.67,1.67,1.67,1.67,0.0],["2019-08-01",1.67,1.67,1.67,1.67,0.0],["2019-08-02",1.67,1.67,1.67,1.67,0.0],["2019-08-05",1.67,1.67,1.67,1.67,0.0],["2019-08-06",1.67,1.67,1.67,1.67,0.0],["2019-08-07",1.67,1.67,1.67,1.67,0.0],["2019-08-08",1.67,1.67,1.67,1.67,0.0],["2019-08-09",1.67,1.67,1.67,1.67,0.0],["2019-08-12",1.67,1.67,1.67,1.67,0.0],["2019-08-13",1.67,1.67,1.67,1.67,0.0],["2019-08-14",1.67,1.67,1.67,1.67,0.0],["2019-08-15",1.67,1.67,1.67,1.67,0.0],["2019-08-16",1.67,1.67,1.67,1.67,0.0],["2019-08-19",1.67,1.67,1.67,1.67,0.0],["2019-08-20",1.67,1.67,1.67,1.67,0.0],["2019-08-21",1.67,1.67,1.67,1.67,0.0],["2019-08-22",1.67,1.67,1.67,1.67,0.0],["2019-08-23",1.67,1.67,1.67,1.67,0.0],["2019-08-26",1.67,1.67,1.67,1.67,0.0],["2019-08-27",1.67,1.67,1.67,1.67,0.0],["2019-08-28",1.67,1.67,1.67,1.67,0.0],["2019-08-29",1.67,1.67,1.67,1.67,0.0],["2019-08-30",1.67,1.67,1.67,1.67,0.0],["2019-09-03",1.67,1.67,1.67,1.67,0.0],["2019-09-04",1.67,1.67,1.67,1.67,0.0],["2019-09-05",1.67,1.67,1.67,1.67,0.0],["2019-09-06",1.67,1.67,1.67,1.67,0.0],["2019-09-09",1.67,1.67,1.67,1.67,0.0],["2019-09-10",1.67,1.67,1.67,1.67,0.0],["2019-09-11",1.67,1.67,1.67,1.67,0.0],["2019-09-12",1.434,1.434,1.434,1.434,100.0],["2019-09-13",1.442,1.64,1.43,1.433,18200.0],["2019-09-16",1.436,1.439,1.436,1.439,300.0],["2019-09-17",1.44,1.44,1.431,1.433,1500.0],["2019-09-18",1.44,1.5,1.43,1.43,2700.0],["2019-09-19",1.43,1.43,1.43,1.43,0.0],["2019-09-20",1.64,1.64,1.441,1.64,900.0],["2019-09-23",1.59,1.59,1.59,1.59,400.0],["2019-09-24",1.439,1.439,1.391,1.391,500.0],["2019-09-25",1.44,1.44,1.44,1.44,100.0],["2019-09-26",1.44,1.44,1.44,1.44,0.0],["2019-09-27",1.44,1.44,1.44,1.44,0.0],["2019-09-30",1.44,1.44,1.44,1.44,0.0],["2019-10-01",1.44,1.44,1.44,1.44,0.0],["2019-10-02",1.44,1.44,1.44,1.44,0.0],["2019-10-03",1.44,1.44,1.44,1.44,0.0],["2019-10-04",1.44,1.44,1.44,1.44,0.0],["2019-10-07",1.432,1.44,1.432,1.44,10000.0],["2019-10-08",1.399,1.399,1.399,1.399,500.0],["2019-10-09",1.395,1.395,1.395,1.395,1000.0],["2019-10-10",1.395,1.395,1.395,1.395,0.0],["2019-10-11",1.372,1.404,1.372,1.404,2300.0],["2019-10-14",1.404,1.404,1.404,1.404,0.0],["2019-10-15",1.399,1.399,1.399,1.399,500.0],["2019-10-16",1.399,1.399,1.399,1.399,0.0],["2019-10-17",1.424,1.424,1.424,1.424,200.0],["2019-10-18",1.424,1.424,1.424,1.424,0.0],["2019-10-21",1.424,1.424,1.424,1.424,0.0],["2019-10-22",1.365,1.422,1.327,1.422,10200.0],["2019-10-23",1.422,1.422,1.422,1.422,0.0],["2019-10-24",1.422,1.422,1.422,1.422,0.0],["2019-10-25",1.422,1.422,1.422,1.422,0.0],["2019-10-28",1.422,1.422,1.422,1.422,0.0],["2019-10-29",1.422,1.422,1.422,1.422,0.0],["2019-10-30",1.422,1.422,1.422,1.422,0.0],["2019-10-31",1.422,1.422,1.422,1.422,0.0],["2019-11-01",1.422,1.422,1.422,1.422,0.0],["2019-11-04",1.422,1.422,1.422,1.422,0.0],["2019-11-05",1.422,1.422,1.422,1.422,0.0],["2019-11-06",1.34,1.34,1.34,1.34,900.0],["2019-11-07",1.34,1.34,1.34,1.34,0.0],["2019-11-08",1.392,1.392,1.392,1.392,500.0],["2019-11-11",1.392,1.392,1.392,1.392,0.0],["2019-11-12",1.392,1.392,1.392,1.392,0.0],["2019-11-13",1.392,1.392,1.392,1.392,0.0],["2019-11-14",1.392,1.392,1.392,1.392,0.0],["2019-11-15",1.354,1.354,1.354,1.354,1000.0],["2019-11-18",1.354,1.354,1.354,1.354,0.0],["2019-11-19",1.45,1.45,1.422,1.422,300.0],["2019-11-20",1.422,1.422,1.422,1.422,0.0],["2019-11-21",1.422,1.422,1.422,1.422,0.0],["2019-11-22",1.422,1.422,1.422,1.422,0.0],["2019-11-25",1.422,1.422,1.422,1.422,0.0],["2019-11-26",1.422,1.422,1.422,1.422,0.0],["2019-11-27",1.422,1.422,1.422,1.422,0.0],["2019-11-29",1.422,1.422,1.422,1.422,0.0],["2019-12-02",1.422,1.422,1.422,1.422,0.0],["2019-12-03",1.422,1.422,1.422,1.422,0.0],["2019-12-04",1.422,1.422,1.422,1.422,0.0],["2019-12-05",1.422,1.422,1.422,1.422,0.0],["2019-12-06",1.422,1.422,1.422,1.422,0.0],["2019-12-09",1.45,1.45,1.44,1.44,2000.0],["2019-12-10",1.44,1.44,1.44,1.44,0.0],["2019-12-11",1.44,1.44,1.44,1.44,0.0],["2019-12-12",1.44,1.44,1.44,1.44,0.0],["2019-12-13",1.41,1.41,1.41,1.41,100.0],["2019-12-16",1.41,1.41,1.41,1.41,0.0],["2019-12-17",1.41,1.41,1.41,1.41,0.0],["2019-12-18",1.41,1.41,1.41,1.41,0.0],["2019-12-19",1.41,1.41,1.41,1.41,0.0],["2019-12-20",1.41,1.41,1.41,1.41,0.0],["2019-12-23",1.41,1.41,1.41,1.41,0.0],["2019-12-24",1.38,1.38,1.372,1.372,600.0],["2019-12-26",1.372,1.372,1.372,1.372,0.0],["2019-12-27",1.308,1.31,1.3,1.3,15100.0],["2019-12-30",1.3,1.3,1.3,1.3,0.0],["2019-12-31",1.3,1.3,1.3,1.3,0.0],["2020-01-02",1.3,1.3,1.3,1.3,0.0],["2020-01-03",1.3,1.3,1.3,1.3,0.0],["2020-01-06",1.393,1.393,1.388,1.388,800.0],["2020-01-07",1.388,1.388,1.388,1.388,0.0],["2020-01-08",1.388,1.388,1.388,1.388,0.0],["2020-01-09",1.55,1.55,1.54,1.54,200.0],["2020-01-10",1.54,1.54,1.54,1.54,0.0],["2020-01-13",1.54,1.54,1.54,1.54,0.0],["2020-01-14",1.371,1.371,1.371,1.371,100.0],["2020-01-15",1.371,1.371,1.371,1.371,0.0],["2020-01-16",1.371,1.371,1.371,1.371,0.0],["2020-01-17",1.371,1.371,1.371,1.371,0.0],["2020-01-21",1.371,1.371,1.371,1.371,0.0],["2020-01-22",1.371,1.371,1.371,1.371,0.0],["2020-01-23",1.371,1.371,1.371,1.371,0.0],["2020-01-24",1.371,1.371,1.371,1.371,0.0],["2020-01-27",1.371,1.371,1.371,1.371,0.0],["2020-01-28",1.371,1.371,1.371,1.371,0.0],["2020-01-29",1.371,1.371,1.371,1.371,0.0],["2020-01-30",1.371,1.371,1.371,1.371,0.0],["2020-01-31",1.371,1.371,1.371,1.371,0.0],["2020-02-03",1.37,1.37,1.37,1.37,100.0],["2020-02-04",1.37,1.37,1.37,1.37,0.0],["2020-02-05",1.37,1.37,1.37,1.37,0.0],["2020-02-06",1.24,1.24,1.24,1.24,400.0],["2020-02-07",1.24,1.24,1.24,1.24,0.0],["2020-02-10",1.24,1.24,1.24,1.24,0.0],["2020-02-11",1.24,1.24,1.24,1.24,0.0],["2020-02-12",1.24,1.24,1.24,1.24,0.0],["2020-02-13",1.24,1.24,1.24,1.24,0.0],["2020-02-14",1.378,1.378,1.377,1.377,52300.0],["2020-02-18",1.377,1.377,1.377,1.377,0.0],["2020-02-19",1.37,1.37,1.37,1.37,1500.0],["2020-02-20",1.37,1.37,1.37,1.37,0.0],["2020-02-21",1.37,1.37,1.37,1.37,0.0],["2020-02-24",1.37,1.37,1.37,1.37,0.0],["2020-02-25",1.37,1.37,1.37,1.37,0.0],["2020-02-26",1.37,1.37,1.37,1.37,0.0],["2020-02-27",1.37,1.37,1.37,1.37,0.0],["2020-02-28",1.37,1.37,1.37,1.37,0.0],["2020-03-02",1.483,1.483,1.483,1.483,3600.0],["2020-03-03",1.483,1.483,1.483,1.483,0.0],["2020-03-04",1.483,1.483,1.483,1.483,0.0],["2020-03-05",1.483,1.483,1.483,1.483,0.0],["2020-03-06",1.483,1.483,1.483,1.483,0.0],["2020-03-09",1.42,1.42,1.42,1.42,500.0],["2020-03-10",1.42,1.42,1.42,1.42,0.0],["2020-03-11",1.42,1.42,1.42,1.42,0.0],["2020-03-12",1.42,1.42,1.42,1.42,0.0],["2020-03-13",1.42,1.42,1.42,1.42,0.0],["2020-03-16",1.42,1.42,1.42,1.42,0.0],["2020-03-17",1.42,1.42,1.42,1.42,0.0],["2020-03-18",1.42,1.42,1.42,1.42,0.0],["2020-03-19",1.254,1.254,1.254,1.254,500.0],["2020-03-20",1.254,1.254,1.254,1.254,0.0],["2020-03-23",1.243,1.243,1.21,1.21,300.0],["2020-03-24",1.21,1.21,1.21,1.21,0.0],["2020-03-25",1.21,1.21,1.21,1.21,0.0],["2020-03-26",1.21,1.21,1.21,1.21,0.0],["2020-03-27",1.21,1.21,1.21,1.21,0.0],["2020-03-30",1.21,1.21,1.21,1.21,0.0],["2020-03-31",1.21,1.21,1.21,1.21,0.0],["2020-04-01",1.21,1.21,1.21,1.21,0.0],["2020-04-02",1.21,1.21,1.21,1.21,0.0],["2020-04-03",1.21,1.21,1.21,1.21,0.0],["2020-04-06",1.21,1.21,1.21,1.21,0.0],["2020-04-07",1.21,1.21,1.21,1.21,0.0],["2020-04-08",1.21,1.21,1.21,1.21,0.0],["2020-04-09",1.21,1.21,1.21,1.21,200.0],["2020-04-13",1.21,1.21,1.21,1.21,0.0],["2020-04-14",1.21,1.21,1.21,1.21,0.0],["2020-04-15",1.21,1.21,1.21,1.21,0.0],["2020-04-16",1.21,1.21,1.21,1.21,0.0],["2020-04-17",1.21,1.21,1.21,1.21,0.0],["2020-04-20",1.21,1.21,1.21,1.21,0.0],["2020-04-21",1.21,1.21,1.21,1.21,0.0],["2020-04-22",1.21,1.21,1.21,1.21,0.0],["2020-04-23",1.21,1.21,1.21,1.21,0.0],["2020-04-24",1.21,1.21,1.21,1.21,0.0],["2020-04-27",1.21,1.21,1.21,1.21,0.0],["2020-04-28",1.21,1.21,1.21,1.21,0.0],["2020-04-29",1.221,1.221,1.06,1.06,1000.0],["2020-04-30",1.06,1.06,1.06,1.06,0.0],["2020-05-01",1.06,1.06,1.06,1.06,0.0],["2020-05-04",1.06,1.06,1.06,1.06,0.0],["2020-05-05",1.06,1.06,1.06,1.06,0.0],["2020-05-06",1.06,1.06,1.06,1.06,0.0],["2020-05-07",1.06,1.06,1.06,1.06,0.0],["2020-05-08",1.06,1.06,1.06,1.06,0.0],["2020-05-11",1.06,1.06,1.06,1.06,0.0],["2020-05-12",1.06,1.06,1.06,1.06,0.0],["2020-05-13",1.06,1.06,1.06,1.06,0.0],["2020-05-14",1.06,1.06,1.06,1.06,0.0],["2020-05-15",1.06,1.06,1.06,1.06,0.0],["2020-05-18",1.06,1.06,1.06,1.06,0.0],["2020-05-19",1.06,1.06,1.06,1.06,0.0],["2020-05-20",1.06,1.06,1.06,1.06,0.0],["2020-05-21",1.06,1.06,1.06,1.06,0.0],["2020-05-22",1.06,1.06,1.06,1.06,0.0],["2020-05-26",1.06,1.06,1.06,1.06,0.0],["2020-05-27",1.06,1.06,1.06,1.06,0.0],["2020-05-28",1.06,1.06,1.06,1.06,0.0],["2020-05-29",1.06,1.06,1.06,1.06,0.0],["2020-06-01",1.06,1.06,1.06,1.06,0.0],["2020-06-02",1.06,1.06,1.06,1.06,0.0],["2020-06-03",1.06,1.06,1.06,1.06,0.0],["2020-06-04",1.06,1.06,1.06,1.06,0.0],["2020-06-05",1.06,1.06,1.06,1.06,0.0],["2020-06-08",1.06,1.06,1.06,1.06,0.0],["2020-06-09",1.263,1.263,1.114,1.114,300.0],["2020-06-10",1.114,1.114,1.114,1.114,0.0],["2020-06-11",1.114,1.114,1.114,1.114,0.0],["2020-06-12",1.114,1.114,1.114,1.114,0.0],["2020-06-15",1.114,1.114,1.114,1.114,0.0],["2020-06-16",1.114,1.114,1.114,1.114,0.0],["2020-06-17",1.18,1.19,1.172,1.173,1500.0],["2020-06-18",1.188,1.188,1.188,1.188,1000.0],["2020-06-19",1.19,1.19,1.152,1.152,2600.0],["2020-06-22",1.145,1.145,1.145,1.145,2500.0],["2020-06-23",1.196,1.196,1.196,1.196,2500.0],["2020-06-24",1.196,1.196,1.196,1.196,0.0],["2020-06-25",1.196,1.196,1.196,1.196,0.0],["2020-06-26",1.196,1.196,1.196,1.196,0.0],["2020-06-29",1.196,1.196,1.196,1.196,0.0],["2020-06-30",1.35,1.35,1.169,1.169,4600.0],["2020-07-01",1.169,1.169,1.169,1.169,0.0],["2020-07-02",1.189,1.3,1.189,1.298,1900.0],["2020-07-06",1.303,1.303,1.3,1.3,1900.0],["2020-07-07",1.3,1.3,1.3,1.3,0.0],["2020-07-08",1.3,1.3,1.3,1.3,0.0],["2020-07-09",1.324,1.324,1.324,1.324,1000.0],["2020-07-10",1.465,1.465,1.465,1.465,500.0],["2020-07-13",1.465,1.465,1.465,1.465,0.0],["2020-07-14",1.465,1.465,1.465,1.465,0.0],["2020-07-15",1.443,1.443,1.443,1.443,200.0],["2020-07-16",1.443,1.443,1.443,1.443,0.0],["2020-07-17",1.546,3.34,1.546,1.584,2400.0],["2020-07-20",1.604,1.604,1.604,1.604,100.0],["2020-07-21",1.873,1.873,1.873,1.873,600.0],["2020-07-22",1.794,1.794,1.794,1.794,1000.0],["2020-07-23",1.813,1.994,1.813,1.994,3000.0],["2020-07-24",2.0,2.1,1.862,1.862,1700.0],["2020-07-27",1.86,1.86,1.787,1.787,3000.0],["2020-07-28",1.787,1.787,1.787,1.787,0.0],["2020-07-29",1.75,1.88,1.75,1.88,1300.0],["2020-07-30",1.678,1.678,1.622,1.622,4400.0],["2020-07-31",1.74,1.74,1.729,1.729,5300.0],["2020-08-03",1.729,1.729,1.729,1.729,0.0],["2020-08-04",1.814,1.85,1.814,1.85,1200.0],["2020-08-05",1.85,1.85,1.85,1.85,0.0],["2020-08-06",1.85,1.85,1.85,1.85,0.0],["2020-08-07",1.96,1.96,1.711,1.711,4000.0],["2020-08-10",1.711,1.711,1.711,1.711,0.0],["2020-08-11",1.711,1.711,1.711,1.711,0.0],["2020-08-12",1.77,1.774,1.77,1.774,500.0],["2020-08-13",1.774,1.774,1.774,1.774,0.0],["2020-08-14",1.925,1.925,1.8,1.8,200.0],["2020-08-17",1.742,1.742,1.742,1.742,2000.0],["2020-08-18",1.772,1.894,1.772,1.894,400.0],["2020-08-19",1.86,1.897,1.68,1.894,3100.0],["2020-08-20",1.894,1.894,1.894,1.894,0.0],["2020-08-21",1.894,1.894,1.894,1.894,0.0],["2020-08-24",1.86,1.86,1.76,1.76,10300.0],["2020-08-25",1.76,1.76,1.76,1.76,0.0],["2020-08-26",1.7,1.7,1.68,1.7,33500.0],["2020-08-27",1.7,1.7,1.7,1.7,0.0],["2020-08-28",1.7,1.717,1.675,1.7,27000.0],["2020-08-31",1.7,1.7,1.7,1.7,7200.0],["2020-09-01",1.85,1.85,1.7,1.7,14300.0],["2020-09-02",2.05,2.05,1.837,1.9,13700.0],["2020-09-03",1.852,1.852,1.71,1.71,6700.0],["2020-09-04",1.741,1.741,1.7,1.7,5900.0],["2020-09-08",1.99,1.99,1.712,1.712,600.0],["2020-09-09",1.7,1.7,1.7,1.7,20300.0],["2020-09-10",1.7,1.7,1.7,1.7,0.0],["2020-09-11",1.7,1.7,1.7,1.7,0.0],["2020-09-14",1.71,1.71,1.71,1.71,2300.0],["2020-09-15",1.71,1.71,1.71,1.71,0.0],["2020-09-16",1.714,1.714,1.66,1.66,700.0],["2020-09-17",1.7,1.7,1.7,1.7,1100.0],["2020-09-18",1.7,1.7,1.7,1.7,100.0],["2020-09-21",1.7,1.7,1.7,1.7,0.0],["2020-09-22",1.7,1.7,1.7,1.7,0.0],["2020-09-23",1.61,1.61,1.5,1.54,7300.0],["2020-09-24",1.54,1.54,1.54,1.54,0.0],["2020-09-25",1.739,1.75,1.739,1.75,200.0],["2020-09-28",1.9,1.9,1.804,1.804,4200.0],["2020-09-29",1.829,1.829,1.829,1.829,400.0],["2020-09-30",1.871,1.871,1.871,1.871,600.0],["2020-10-01",1.871,1.871,1.871,1.871,0.0],["2020-10-02",2.0,2.06,1.995,1.995,12600.0],["2020-10-05",1.998,1.998,1.998,1.998,200.0],["2020-10-06",2.0,2.007,1.965,1.965,10400.0],["2020-10-07",2.041,2.15,1.983,2.0,2800.0],["2020-10-08",2.0,2.0,2.0,2.0,4700.0],["2020-10-09",2.054,2.19,1.92,2.19,4700.0],["2020-10-12",2.19,2.23,2.19,2.23,1400.0],["2020-10-13",2.19,2.23,1.79,1.79,1100.0],["2020-10-14",1.85,2.25,1.85,1.989,1300.0],["2020-10-15",2.0,2.0,1.895,1.895,2100.0],["2020-10-16",1.94,1.94,1.94,1.94,1000.0],["2020-10-19",1.91,2.1,1.91,2.1,200.0],["2020-10-20",2.098,2.098,2.098,2.098,200.0],["2020-10-21",2.1,2.1,2.056,2.056,200.0],["2020-10-22",2.099,2.1,2.099,2.1,400.0],["2020-10-23",2.108,2.108,2.108,2.108,300.0],["2020-10-26",2.094,2.132,2.094,2.132,27700.0],["2020-10-27",2.118,2.118,2.1,2.1,1400.0],["2020-10-28",2.1,2.1,2.1,2.1,0.0],["2020-10-29",2.022,2.023,2.022,2.023,400.0],["2020-10-30",1.9,2.038,1.815,2.038,1500.0],["2020-11-02",2.038,2.038,2.038,2.038,0.0],["2020-11-03",2.038,2.038,2.038,2.038,0.0],["2020-11-04",2.038,2.038,2.038,2.038,0.0],["2020-11-05",2.038,2.038,2.038,2.038,0.0],["2020-11-06",1.995,1.995,1.909,1.909,400.0],["2020-11-09",1.975,1.975,1.975,1.975,5000.0],["2020-11-10",1.975,1.975,1.975,1.975,0.0],["2020-11-11",2.0,2.0,2.0,2.0,200.0],["2020-11-12",2.0,2.0,2.0,2.0,0.0],["2020-11-13",1.948,2.028,1.945,2.027,8200.0],["2020-11-16",1.959,2.054,1.959,2.054,5300.0],["2020-11-17",2.05,2.05,2.043,2.043,700.0],["2020-11-18",2.043,2.043,2.043,2.043,0.0],["2020-11-19",2.043,2.043,2.043,2.043,0.0],["2020-11-20",1.92,1.92,1.92,1.92,400.0],["2020-11-23",1.92,1.92,1.92,1.92,0.0],["2020-11-24",1.92,1.92,1.92,1.92,0.0],["2020-11-25",1.944,1.944,1.68,1.893,10900.0],["2020-11-27",2.045,2.045,2.045,2.045,100.0],["2020-11-30",2.0,2.02,1.976,2.0,2300.0],["2020-12-01",1.99,2.01,1.96,2.01,1700.0],["2020-12-02",2.02,2.02,2.02,2.02,100.0],["2020-12-03",1.973,1.973,1.95,1.95,13200.0],["2020-12-04",1.94,1.962,1.835,1.94,28300.0],["2020-12-07",2.096,2.096,2.096,2.096,1000.0],["2020-12-08",2.078,2.177,2.078,2.177,26900.0],["2020-12-09",2.182,2.19,2.182,2.19,1000.0],["2020-12-10",2.18,2.18,2.04,2.05,49000.0],["2020-12-11",2.111,2.111,2.038,2.038,9000.0],["2020-12-14",2.05,2.08,1.927,1.927,4400.0],["2020-12-15",1.906,1.932,1.906,1.932,1300.0],["2020-12-16",1.932,1.932,1.932,1.932,0.0],["2020-12-17",1.944,1.944,1.897,1.897,2300.0],["2020-12-18",2.034,2.15,2.034,2.143,1100.0],["2020-12-21",2.36,2.36,2.097,2.097,1200.0],["2020-12-22",2.05,2.09,2.05,2.09,3300.0],["2020-12-23",2.15,2.255,2.15,2.255,3200.0],["2020-12-24",2.184,2.184,2.184,2.184,200.0],["2020-12-28",2.184,2.184,2.184,2.184,0.0],["2020-12-29",2.119,2.119,2.05,2.05,1200.0],["2020-12-30",2.146,2.146,2.146,2.146,100.0],["2020-12-31",2.35,2.361,2.35,2.35,90000.0],["2021-01-04",2.5,2.77,2.457,2.739,2100.0],["2021-01-05",3.006,3.006,2.88,2.9,11400.0],["2021-01-06",2.844,2.844,2.74,2.74,1000.0],["2021-01-07",2.831,2.98,2.776,2.783,3500.0],["2021-01-08",3.0,3.03,2.772,2.772,14500.0],["2021-01-11",2.814,3.2,2.814,3.14,1500.0],["2021-01-12",3.25,3.3,3.14,3.14,9600.0],["2021-01-13",3.143,3.152,2.85,2.909,12400.0],["2021-01-14",2.81,3.15,2.81,3.054,1200.0],["2021-01-15",3.183,3.301,3.115,3.115,2500.0],["2021-01-19",3.17,3.17,3.067,3.067,2100.0],["2021-01-20",3.1,3.4,3.062,3.362,49400.0],["2021-01-21",3.327,3.335,3.26,3.26,3400.0],["2021-01-22",3.16,3.21,3.12,3.194,13700.0],["2021-01-25",3.2,3.42,3.2,3.34,7600.0],["2021-01-26",3.38,3.38,3.12,3.33,27700.0],["2021-01-27",3.42,3.42,3.098,3.163,40500.0],["2021-01-28",3.125,3.199,3.016,3.199,9900.0],["2021-01-29",3.259,3.351,3.259,3.351,1700.0],["2021-02-01",3.35,3.35,3.19,3.196,4600.0],["2021-02-02",3.266,3.362,3.266,3.362,7600.0],["2021-02-03",3.4,3.41,3.389,3.41,6000.0],["2021-02-04",3.4,3.617,3.4,3.617,22300.0],["2021-02-05",3.686,4.2,3.607,3.76,14800.0],["2021-02-08",3.87,4.09,3.87,4.09,12700.0],["2021-02-09",4.127,4.2,4.055,4.2,22800.0],["2021-02-10",4.217,4.22,4.18,4.2,6200.0],["2021-02-11",4.23,4.23,4.038,4.05,10400.0],["2021-02-12",4.011,4.08,3.84,3.94,13700.0],["2021-02-16",3.997,4.09,3.789,3.789,4300.0],["2021-02-17",3.856,3.856,3.81,3.81,1800.0],["2021-02-18",3.717,3.79,3.692,3.76,1900.0],["2021-02-19",3.75,3.79,3.728,3.728,3000.0],["2021-02-22",3.93,4.2,3.93,4.2,3300.0],["2021-02-23",4.071,4.071,3.59,3.59,14500.0],["2021-02-24",3.85,3.948,3.84,3.948,1100.0],["2021-02-25",4.01,4.2,3.93,4.2,11700.0],["2021-02-26",3.988,4.02,3.988,4.02,200.0],["2021-03-01",4.0,4.026,3.981,3.981,13300.0],["2021-03-02",4.039,4.047,3.983,4.014,2400.0],["2021-03-03",4.07,4.07,3.981,3.981,11000.0],["2021-03-04",3.988,3.988,3.82,3.85,1800.0],["2021-03-05",3.844,3.856,3.705,3.81,4100.0],["2021-03-08",3.87,3.996,3.853,3.889,10400.0],["2021-03-09",3.915,3.956,3.849,3.876,10700.0],["2021-03-10",3.92,3.92,3.67,3.71,7100.0],["2021-03-11",3.894,4.067,3.894,3.902,43700.0],["2021-03-12",3.969,4.12,3.969,4.12,12400.0],["2021-03-15",4.15,4.15,4.008,4.048,700.0],["2021-03-16",4.029,4.029,4.029,4.029,200.0],["2021-03-17",4.048,4.15,4.048,4.15,12100.0],["2021-03-18",4.114,4.114,4.114,4.114,200.0],["2021-03-19",4.14,4.15,4.121,4.14,1400.0],["2021-03-22",4.15,4.15,4.12,4.12,1500.0],["2021-03-23",4.071,4.071,4.01,4.01,1100.0],["2021-03-24",4.01,4.01,4.01,4.01,0.0],["2021-03-25",3.965,3.965,3.965,3.965,300.0],["2021-03-26",3.965,3.965,3.965,3.965,100.0],["2021-03-29",4.0,4.0,4.0,4.0,3000.0],["2021-03-30",4.0,4.0,3.96,4.0,800.0],["2021-03-31",4.025,4.025,4.025,4.025,300.0],["2021-04-01",4.122,4.122,4.0,4.1,6200.0],["2021-04-05",4.11,4.15,4.08,4.08,4000.0],["2021-04-06",4.08,4.08,4.08,4.08,0.0],["2021-04-07",4.1,4.1,4.1,4.1,500.0],["2021-04-08",4.106,4.106,4.106,4.106,300.0],["2021-04-09",4.063,4.063,3.998,3.998,1300.0],["2021-04-12",3.998,3.998,3.998,3.998,0.0],["2021-04-13",3.9,3.978,3.9,3.925,2200.0],["2021-04-14",3.95,3.99,3.95,3.972,1100.0],["2021-04-15",3.942,4.0,3.942,4.0,4700.0],["2021-04-16",3.935,4.002,3.84,4.002,84900.0],["2021-04-19",3.98,3.98,3.98,3.98,200.0],["2021-04-20",4.013,4.034,4.01,4.03,3100.0],["2021-04-21",4.039,4.04,4.03,4.03,23100.0],["2021-04-22",4.086,4.128,4.086,4.1,2000.0],["2021-04-23",4.1,4.1,4.044,4.044,1200.0],["2021-04-26",4.109,4.16,4.091,4.16,17300.0],["2021-04-27",4.14,4.16,4.12,4.15,5700.0],["2021-04-28",4.132,4.132,4.132,4.132,300.0],["2021-04-29",4.15,4.156,4.15,4.156,11000.0],["2021-04-30",4.15,4.15,4.15,4.15,200.0],["2021-05-03",4.16,4.212,4.16,4.212,1700.0],["2021-05-04",4.16,4.16,4.14,4.14,1700.0],["2021-05-05",4.197,4.21,4.16,4.172,9700.0],["2021-05-06",4.175,4.28,4.114,4.196,15300.0],["2021-05-07",4.185,4.37,4.185,4.369,121300.0],["2021-05-10",4.458,4.697,4.458,4.465,5000.0],["2021-05-11",4.585,4.68,4.58,4.68,1700.0],["2021-05-12",4.8,4.82,4.755,4.82,6800.0],["2021-05-13",4.776,4.814,4.69,4.716,2200.0],["2021-05-14",4.793,4.91,4.75,4.813,14700.0],["2021-05-17",4.877,5.0,4.68,4.74,9900.0],["2021-05-18",4.779,4.779,4.65,4.68,3900.0],["2021-05-19",4.72,4.72,4.232,4.54,13100.0],["2021-05-20",4.43,4.69,4.399,4.531,2800.0],["2021-05-21",4.5,4.524,4.35,4.379,15700.0],["2021-05-24",4.51,5.035,4.425,5.02,3600.0],["2021-05-25",4.67,4.67,4.469,4.476,12000.0],["2021-05-26",4.48,4.5,4.38,4.469,5000.0],["2021-05-27",4.457,4.482,4.457,4.482,800.0],["2021-05-28",4.506,4.61,4.48,4.61,2300.0],["2021-06-01",4.708,4.708,4.65,4.686,2600.0],["2021-06-02",4.77,5.16,4.64,5.095,24100.0],["2021-06-03",5.15,5.15,4.838,4.838,5100.0],["2021-06-04",5.25,5.25,5.1,5.1,6500.0],["2021-06-07",5.305,5.39,5.177,5.18,10200.0],["2021-06-08",5.18,5.293,4.878,4.878,17000.0],["2021-06-09",5.176,5.176,4.96,5.0,2300.0],["2021-06-10",5.0,5.09,5.0,5.09,3800.0],["2021-06-11",4.996,4.997,4.939,4.939,5500.0],["2021-06-14",5.0,5.0,4.859,4.9,6800.0],["2021-06-15",4.924,4.97,4.84,4.93,4200.0],["2021-06-16",4.975,4.975,4.815,4.815,2500.0],["2021-06-17",4.85,4.85,4.615,4.65,13700.0],["2021-06-18",4.623,4.631,4.6,4.63,1600.0],["2021-06-21",4.69,4.693,4.64,4.69,5900.0],["2021-06-22",4.743,4.75,4.716,4.716,1200.0],["2021-06-23",4.925,4.925,4.925,4.925,100.0],["2021-06-24",4.97,4.97,4.89,4.89,400.0],["2021-06-25",5.139,5.179,5.11,5.17,2200.0],["2021-06-28",5.078,5.274,5.078,5.274,1400.0],["2021-06-29",5.428,5.474,5.27,5.29,8500.0],["2021-06-30",5.31,5.32,5.31,5.32,2300.0],["2021-07-01",5.45,5.51,5.03,5.48,7400.0],["2021-07-02",5.355,5.355,5.355,5.355,500.0],["2021-07-06",5.263,5.39,5.263,5.39,1200.0],["2021-07-07",5.199,5.21,5.18,5.18,2300.0],["2021-07-08",5.18,5.18,5.104,5.104,1200.0],["2021-07-09",5.104,5.104,5.104,5.104,0.0],["2021-07-12",4.89,5.19,4.89,5.149,2100.0],["2021-07-13",5.182,5.2,5.175,5.185,3600.0],["2021-07-14",5.427,5.43,5.37,5.37,800.0],["2021-07-15",5.267,5.37,5.262,5.324,1800.0],["2021-07-16",5.6,5.6,5.37,5.37,4500.0],["2021-07-19",5.24,5.323,5.216,5.251,3300.0],["2021-07-20",5.34,5.404,5.34,5.404,5300.0],["2021-07-21",5.4,5.42,5.349,5.349,6700.0],["2021-07-22",5.378,5.378,5.378,5.378,600.0],["2021-07-23",5.24,5.461,5.24,5.37,1000.0],["2021-07-26",5.32,5.35,5.32,5.35,1700.0],["2021-07-27",5.402,5.402,5.3,5.3,5400.0],["2021-07-28",5.351,5.6,5.35,5.5,18600.0],["2021-07-29",5.7,5.797,5.7,5.782,1800.0],["2021-07-30",5.952,6.05,5.9,6.04,5600.0],["2021-08-02",7.47,7.47,6.45,6.45,1400.0],["2021-08-03",6.38,6.38,6.38,6.38,300.0],["2021-08-04",6.385,6.4,6.22,6.22,8300.0],["2021-08-05",6.43,6.44,6.43,6.44,400.0],["2021-08-06",6.6,6.86,6.6,6.815,8500.0],["2021-08-09",7.775,7.98,7.0,7.56,18600.0],["2021-08-10",7.594,7.87,7.482,7.87,2000.0],["2021-08-11",8.22,8.506,7.97,7.97,11700.0],["2021-08-12",8.184,8.192,7.954,7.954,11300.0],["2021-08-13",7.789,7.8,7.635,7.71,3900.0],["2021-08-16",7.585,7.64,7.56,7.56,5400.0],["2021-08-17",7.487,7.487,6.833,7.46,10900.0],["2021-08-18",7.309,7.32,7.13,7.282,2100.0],["2021-08-19",6.904,6.908,6.174,6.71,9100.0],["2021-08-20",6.88,6.88,6.858,6.858,1900.0],["2021-08-23",7.107,7.107,7.107,7.107,300.0],["2021-08-24",7.13,7.13,6.95,7.05,10800.0],["2021-08-25",7.093,7.31,7.093,7.178,5300.0],["2021-08-26",7.258,7.258,7.2,7.2,2400.0],["2021-08-27",7.35,7.35,7.243,7.28,900.0],["2021-08-30",7.557,7.557,7.42,7.425,1200.0],["2021-08-31",7.42,7.819,7.42,7.77,8500.0],["2021-09-01",7.839,7.94,7.78,7.78,13200.0],["2021-09-02",7.846,7.846,7.682,7.73,11700.0],["2021-09-03",7.749,7.831,7.744,7.831,1600.0],["2021-09-07",7.909,7.91,7.837,7.837,2900.0],["2021-09-08",7.69,8.09,7.69,8.082,13500.0],["2021-09-09",8.075,8.09,7.905,7.97,11600.0],["2021-09-10",8.059,8.11,8.0,8.0,2900.0],["2021-09-13",8.05,8.218,8.0,8.1,36800.0],["2021-09-14",8.1,8.1,7.87,8.0,37100.0],["2021-09-15",8.0,8.0,7.78,7.9,17800.0],["2021-09-16",7.9,7.9,7.8,7.884,15500.0],["2021-09-17",8.0,8.075,7.9,8.0,15200.0],["2021-09-20",8.14,8.14,6.96,7.6,41300.0],["2021-09-21",7.93,8.0,7.67,7.96,23500.0],["2021-09-22",8.1,8.1,7.86,7.87,11900.0],["2021-09-23",8.17,8.39,7.828,8.21,19400.0],["2021-09-24",8.93,8.93,7.9,8.25,22800.0],["2021-09-27",8.41,8.41,8.256,8.33,14000.0],["2021-09-28",8.33,8.33,7.35,8.16,34300.0],["2021-09-29",7.99,8.05,7.85,8.03,10700.0],["2021-09-30",8.23,8.77,8.2,8.38,54400.0],["2021-10-01",8.38,8.8,8.35,8.8,33200.0],["2021-10-04",8.47,8.73,8.39,8.42,30600.0],["2021-10-05",8.69,8.75,8.42,8.6,95200.0],["2021-10-06",8.75,8.75,8.3,8.47,36400.0],["2021-10-07",8.82,8.82,8.5,8.7,51400.0],["2021-10-08",8.84,8.84,8.5,8.62,75100.0],["2021-10-11",9.08,9.782,8.855,9.2,138500.0],["2021-10-12",9.24,9.77,9.02,9.41,287800.0],["2021-10-13",9.63,9.97,9.103,9.13,173400.0],["2021-10-14",9.54,9.71,9.43,9.48,127800.0],["2021-10-15",9.67,9.74,9.45,9.56,273900.0],["2021-10-18",9.55,9.65,9.12,9.6,162300.0],["2021-10-19",9.71,9.71,9.46,9.6,47300.0],["2021-10-20",9.65,9.82,9.62,9.7,85300.0],["2021-10-21",9.67,9.793,9.2,9.3,74800.0],["2021-10-22",9.41,9.48,8.75,9.19,114200.0],["2021-10-25",9.15,9.29,8.77,9.07,118100.0],["2021-10-26",9.07,9.07,8.07,8.79,218200.0],["2021-10-27",8.94,8.94,7.851,8.68,109600.0],["2021-10-28",8.69,8.69,8.401,8.54,59800.0],["2021-10-29",8.42,8.57,8.0,8.5,144100.0],["2021-11-01",8.77,8.81,8.1,8.56,98200.0],["2021-11-02",8.76,8.76,8.3,8.46,110500.0],["2021-11-03",8.41,8.6,8.24,8.57,26700.0],["2021-11-04",8.51,9.5,8.51,9.5,198600.0],["2021-11-05",9.72,9.97,9.02,9.32,204500.0],["2021-11-08",9.5,9.75,9.42,9.55,203900.0],["2021-11-09",9.64,9.66,9.22,9.38,52800.0],["2021-11-10",9.25,9.41,8.74,9.09,103600.0],["2021-11-11",9.17,9.2,9.01,9.2,56200.0],["2021-11-12",9.3,9.3,9.0,9.21,67600.0],["2021-11-15",9.21,9.32,8.9,9.07,43100.0],["2021-11-16",9.27,9.27,8.82,9.04,47700.0],["2021-11-17",8.94,9.12,8.83,9.11,76500.0],["2021-11-18",9.15,9.5,8.95,9.49,126200.0],["2021-11-19",9.5,9.5,9.22,9.4,122600.0],["2021-11-22",9.65,10.3,9.63,10.0,269700.0],["2021-11-23",10.01,10.096,9.63,9.83,155300.0],["2021-11-24",9.84,9.88,9.06,9.75,214600.0],["2021-11-26",9.54,9.85,9.5,9.69,37900.0],["2021-11-29",9.5,9.69,9.36,9.4,189300.0],["2021-11-30",9.4,9.56,8.82,9.35,239000.0],["2021-12-01",9.42,9.669,9.27,9.4,102300.0],["2021-12-02",9.69,9.69,9.27,9.37,71100.0],["2021-12-03",9.44,9.44,8.56,9.07,271800.0],["2021-12-06",9.0,9.0,8.51,8.69,135100.0],["2021-12-07",8.81,9.06,8.81,9.02,89200.0],["2021-12-08",9.15,9.4,9.02,9.34,46200.0],["2021-12-09",9.34,9.73,9.33,9.67,100400.0],["2021-12-10",9.7,10.73,9.7,10.12,193400.0],["2021-12-13",10.25,10.25,9.04,9.18,127000.0],["2021-12-14",9.06,9.34,8.9,9.3,632600.0],["2021-12-15",9.33,9.9,9.03,9.83,329200.0],["2021-12-16",9.95,10.193,9.93,10.08,60200.0],["2021-12-17",10.02,10.67,10.0,10.11,277500.0],["2021-12-20",10.0,10.03,9.61,9.94,179200.0],["2021-12-21",10.0,10.0,9.7,9.8,52700.0],["2021-12-22",9.83,9.91,9.6,9.73,55900.0],["2021-12-23",9.63,10.26,9.41,10.0,49900.0],["2021-12-27",10.14,10.14,9.8,10.06,83600.0],["2021-12-28",10.11,10.13,9.501,9.75,136500.0],["2021-12-29",9.78,10.17,9.78,10.1,186700.0],["2021-12-30",10.04,10.52,9.836,10.32,197800.0],["2021-12-31",10.35,10.52,9.94,10.41,116300.0],["2022-01-03",10.61,10.7,10.24,10.57,215500.0],["2022-01-04",10.35,10.63,9.53,9.61,277500.0],["2022-01-05",9.65,10.15,9.51,9.75,104900.0],["2022-01-06",10.0,10.39,9.96,10.35,330900.0],["2022-01-07",10.46,11.53,10.4,11.13,601700.0],["2022-01-10",11.46,12.11,11.2,11.3,517100.0],["2022-01-11",11.28,11.415,10.731,11.15,291400.0],["2022-01-12",12.02,12.3,11.05,11.35,636200.0],["2022-01-13",11.34,11.6,11.0,11.1,302200.0],["2022-01-14",10.99,11.08,10.33,10.68,352500.0],["2022-01-18",10.77,10.87,10.386,10.73,198900.0],["2022-01-19",10.65,10.814,10.08,10.25,152600.0],["2022-01-20",10.02,10.45,10.0,10.18,217900.0],["2022-01-21",10.1,10.21,9.5,9.73,209600.0],["2022-01-24",9.23,9.43,8.39,9.28,317500.0],["2022-01-25",9.3,9.32,8.78,9.2,109300.0],["2022-01-26",9.24,9.74,9.24,9.46,129000.0],["2022-01-27",9.53,9.53,8.5,8.78,199000.0],["2022-01-28",8.97,9.78,8.86,9.66,250600.0],["2022-01-31",9.73,9.73,9.26,9.63,86700.0],["2022-02-01",9.64,10.09,9.521,10.04,95500.0],["2022-02-02",10.2,10.62,10.12,10.32,304700.0],["2022-02-03",10.25,10.39,9.87,10.0,61600.0],["2022-02-04",10.12,10.45,9.82,10.27,104600.0],["2022-02-07",10.46,10.99,10.15,10.72,159300.0],["2022-02-08",10.53,10.7,10.41,10.59,205400.0],["2022-02-09",10.61,10.8,10.38,10.47,184600.0],["2022-02-10",10.38,10.83,10.31,10.67,219300.0],["2022-02-11",10.63,10.76,10.076,10.42,82100.0],["2022-02-14",10.39,10.41,9.23,9.81,233500.0],["2022-02-15",10.11,10.69,9.88,10.6,237400.0],["2022-02-16",10.7,10.72,10.12,10.25,118600.0],["2022-02-17",10.05,10.14,9.68,9.77,121600.0],["2022-02-18",9.8,9.81,9.43,9.67,89700.0],["2022-02-22",9.48,10.4,9.46,9.83,145800.0],["2022-02-23",9.99,10.14,9.48,9.52,132000.0],["2022-02-24",9.05,10.469,8.76,9.84,275200.0],["2022-02-25",10.01,10.53,9.614,10.49,184600.0],["2022-02-28",10.68,11.1,10.55,11.06,252300.0],["2022-03-01",11.14,11.4,10.87,11.17,651000.0],["2022-03-02",11.29,11.53,11.25,11.35,259300.0],["2022-03-03",11.4,11.519,10.69,11.16,142500.0],["2022-03-04",11.03,11.25,10.87,11.05,140400.0],["2022-03-07",11.09,11.21,10.73,11.21,143400.0],["2022-03-08",11.0,11.11,10.5,10.89,178400.0],["2022-03-09",11.0,11.21,10.78,10.83,184500.0],["2022-03-10",10.83,11.04,10.38,11.03,111300.0],["2022-03-11",11.05,11.54,10.9,11.08,114700.0],["2022-03-14",11.21,11.23,10.2,10.61,173700.0],["2022-03-15",10.5,10.717,10.02,10.46,93900.0],["2022-03-16",10.63,11.42,10.46,11.35,142900.0],["2022-03-17",11.57,11.7,11.139,11.42,219600.0],["2022-03-18",11.42,12.05,11.38,11.99,374800.0],["2022-03-21",12.13,13.31,12.02,12.93,636900.0],["2022-03-22",13.01,14.3,12.75,13.92,535900.0],["2022-03-23",13.99,14.59,13.715,14.4,337400.0],["2022-03-24",14.6,15.22,14.34,14.69,456800.0],["2022-03-25",15.0,15.1,13.61,14.53,436500.0],["2022-03-28",14.65,14.8,13.676,13.97,504300.0],["2022-03-29",14.3,14.3,13.57,13.75,239500.0],["2022-03-30",13.68,13.99,12.95,13.18,561500.0],["2022-03-31",13.08,13.85,13.01,13.59,181200.0],["2022-04-01",13.98,16.59,13.9,15.53,1083200.0],["2022-04-04",15.84,17.36,15.75,16.5,967900.0],["2022-04-05",16.65,17.01,15.61,15.99,409900.0],["2022-04-06",15.77,16.75,15.33,16.2,386500.0],["2022-04-07",16.52,18.0,16.42,17.66,738200.0],["2022-04-08",18.62,19.48,16.63,17.02,718500.0],["2022-04-11",17.82,18.09,15.73,16.36,592900.0],["2022-04-12",16.7,16.73,14.65,16.18,725000.0],["2022-04-13",15.98,16.3,15.0,15.9,459200.0],["2022-04-14",15.69,16.022,15.35,15.86,279300.0],["2022-04-18",15.73,17.3,15.7,17.29,571900.0],["2022-04-19",17.3,17.75,16.384,17.04,506900.0],["2022-04-20",17.47,17.75,16.7,17.11,410200.0],["2022-04-21",17.87,18.01,16.67,16.91,498500.0],["2022-04-22",16.59,16.77,14.96,15.71,676700.0],["2022-04-25",15.16,16.18,14.31,16.05,410200.0],["2022-04-26",15.77,15.826,15.14,15.39,261200.0],["2022-04-27",15.39,15.96,14.86,15.22,180400.0],["2022-04-28",15.18,15.88,15.15,15.77,208200.0],["2022-04-29",15.62,15.95,15.45,15.8,307900.0],["2022-05-02",15.6,16.05,15.11,15.94,286600.0],["2022-05-03",15.94,17.24,15.94,16.98,615200.0],["2022-05-04",17.27,17.59,16.515,17.54,484700.0],["2022-05-05",17.98,18.098,16.66,17.02,447900.0],["2022-05-06",17.27,17.29,15.27,15.93,585000.0],["2022-05-09",15.34,15.34,13.66,14.33,567700.0],["2022-05-10",14.88,14.96,13.1,14.04,375600.0],["2022-05-11",14.1,14.55,13.54,13.77,270900.0],["2022-05-12",13.02,14.82,12.71,14.09,209100.0],["2022-05-13",14.4,14.77,14.0,14.55,276600.0],["2022-05-16",14.55,14.84,14.0,14.32,150000.0],["2022-05-17",14.85,14.95,14.413,14.66,306400.0],["2022-05-18",14.32,14.51,13.7,13.87,309200.0],["2022-05-19",13.79,14.8,13.72,14.68,112500.0],["2022-05-20",14.8,14.98,14.15,14.49,287700.0],["2022-05-23",14.51,15.5,14.45,15.49,124900.0],["2022-05-24",15.57,15.57,14.33,14.99,289500.0],["2022-05-25",15.09,15.5,14.75,15.43,207400.0],["2022-05-26",15.61,17.66,15.57,17.18,1062900.0],["2022-05-27",17.27,18.98,17.18,18.3,1143900.0],["2022-05-31",18.69,19.99,15.859,16.66,1215800.0],["2022-06-01",16.36,16.66,14.055,15.22,1441700.0],["2022-06-02",15.22,17.45,15.19,17.24,382200.0],["2022-06-03",16.85,18.21,16.12,18.07,451100.0],["2022-06-06",18.34,18.34,16.941,17.37,223900.0],["2022-06-07",17.12,17.84,17.01,17.58,252900.0],["2022-06-08",17.51,18.2,17.31,17.55,222900.0],["2022-06-09",17.47,17.58,16.24,16.27,428000.0],["2022-06-10",16.0,17.06,15.62,17.03,294000.0],["2022-06-13",16.28,16.376,15.32,15.57,411800.0],["2022-06-14",16.27,16.28,15.4,15.86,570100.0],["2022-06-15",15.92,16.38,15.13,15.84,590900.0],["2022-06-16",15.58,15.82,14.921,15.17,382500.0],["2022-06-17",15.42,15.64,14.5,15.41,390000.0],["2022-06-21",15.45,16.33,15.45,15.92,217500.0],["2022-06-22",16.1,17.2,15.4,17.05,347700.0],["2022-06-23",17.51,18.06,15.61,15.94,1091400.0],["2022-06-24",16.22,16.349,15.8,16.1,480000.0],["2022-06-27",16.1,16.84,16.1,16.65,395400.0],["2022-06-28",16.72,17.327,16.14,16.36,324400.0],["2022-06-29",16.34,16.47,14.93,15.58,1634000.0],["2022-06-30",15.36,15.62,14.68,15.4,675700.0],["2022-07-01",15.17,15.17,14.26,14.78,312300.0],["2022-07-05",14.77,14.77,13.31,14.38,389000.0],["2022-07-06",14.37,14.65,13.28,13.83,496300.0],["2022-07-07",14.12,15.41,14.12,15.29,246400.0],["2022-07-08",14.9,15.55,14.82,15.46,201500.0],["2022-07-11",15.05,15.35,14.45,14.57,155500.0],["2022-07-12",14.2,14.75,14.1,14.3,229000.0],["2022-07-13",14.05,14.73,14.0,14.46,272600.0],["2022-07-14",14.17,14.24,13.64,13.65,270100.0],["2022-07-15",13.73,14.4,13.73,14.37,216000.0],["2022-07-18",15.15,15.44,14.75,14.93,313200.0],["2022-07-19",15.12,15.25,14.28,14.44,294400.0],["2022-07-20",14.46,15.18,14.46,15.12,186800.0],["2022-07-21",15.17,16.03,15.085,16.03,319700.0],["2022-07-22",16.19,16.19,14.91,14.99,218400.0],["2022-07-25",15.22,15.89,14.9,15.89,119100.0],["2022-07-26",16.0,16.18,15.59,16.02,95400.0],["2022-07-27",16.02,16.5,15.851,16.4,297500.0],["2022-07-28",16.4,17.81,16.345,17.71,301200.0],["2022-07-29",17.69,17.933,17.17,17.64,346700.0],["2022-08-01",17.64,18.47,17.19,18.0,173400.0],["2022-08-02",17.9,18.2,17.61,17.84,178700.0],["2022-08-03",18.01,18.33,17.55,18.2,289500.0],["2022-08-04",18.38,19.0,18.016,18.99,319900.0],["2022-08-05",18.91,20.12,18.53,20.11,767300.0],["2022-08-08",20.41,20.97,19.51,20.89,648800.0],["2022-08-09",20.97,21.72,19.91,21.21,524400.0],["2022-08-10",21.69,23.07,21.5,22.47,625800.0],["2022-08-11",22.69,23.298,21.78,21.93,576000.0],["2022-08-12",22.1,23.515,21.64,23.44,692900.0],["2022-08-15",23.25,23.28,22.6,22.84,434400.0],["2022-08-16",22.65,22.96,21.77,22.05,407500.0],["2022-08-17",21.72,22.0,21.04,21.49,415100.0],["2022-08-18",21.41,22.169,20.85,21.0,376800.0],["2022-08-19",20.332,20.48,19.115,19.7,482800.0],["2022-08-22",19.13,22.49,19.12,21.8,668600.0],["2022-08-23",21.77,23.71,21.77,23.38,906300.0],["2022-08-24",23.35,25.25,22.56,25.0,1070300.0],["2022-08-25",25.32,25.59,24.02,24.91,536800.0],["2022-08-26",25.01,25.24,23.51,24.17,854500.0],["2022-08-29",23.11,23.978,22.14,23.1,676600.0],["2022-08-30",23.11,23.68,21.97,22.22,407300.0],["2022-08-31",21.95,23.223,21.91,23.09,402500.0],["2022-09-01",23.03,23.03,20.15,21.29,948500.0],["2022-09-02",21.4,22.78,20.93,22.39,495500.0],["2022-09-06",23.35,23.98,22.57,22.91,401200.0],["2022-09-07",23.01,23.86,22.73,23.59,314600.0],["2022-09-08",23.98,25.0,23.875,24.72,573400.0],["2022-09-09",25.08,25.26,23.43,24.96,578900.0],["2022-09-12",25.39,28.64,25.38,27.81,1691900.0],["2022-09-13",27.22,28.92,27.05,27.52,1161300.0],["2022-09-14",27.87,29.25,27.6,28.87,1169800.0],["2022-09-15",29.01,29.5,26.36,27.25,1434300.0],["2022-09-16",26.54,27.105,25.41,25.63,2147600.0],["2022-09-19",25.03,27.25,24.66,27.1,755400.0],["2022-09-20",27.0,27.2,25.948,26.2,397200.0],["2022-09-21",26.3,28.645,25.68,27.09,926400.0],["2022-09-22",27.46,27.88,26.0,26.33,591400.0],["2022-09-23",26.23,26.55,23.77,24.7,866200.0],["2022-09-26",24.07,25.55,23.86,24.18,658300.0],["2022-09-27",24.96,25.51,24.45,25.04,541700.0],["2022-09-28",25.2,26.9,24.49,26.45,593300.0],["2022-09-29",26.45,26.45,24.31,26.11,1199400.0],["2022-09-30",26.05,27.6,25.584,27.19,594600.0],["2022-10-03",28.0,28.29,26.88,28.02,535500.0],["2022-10-04",28.82,30.49,28.8,29.81,1193000.0],["2022-10-05",29.6,29.76,28.01,29.53,773400.0],["2022-10-06",29.71,30.09,29.03,29.41,544900.0],["2022-10-07",29.19,29.205,27.94,28.3,713400.0],["2022-10-10",27.91,28.79,26.43,28.57,645000.0],["2022-10-11",27.94,29.28,27.21,28.5,535700.0],["2022-10-12",28.5,29.6,27.7,29.2,412800.0],["2022-10-13",28.34,30.86,27.98,30.55,782600.0],["2022-10-14",30.94,31.334,28.09,29.47,994600.0],["2022-10-17",29.57,31.962,29.57,31.37,1353400.0],["2022-10-18",32.0,33.72,31.36,33.35,983000.0],["2022-10-19",33.35,34.32,32.235,33.83,893600.0],["2022-10-20",33.83,34.71,33.21,33.59,727000.0],["2022-10-21",33.97,35.92,33.34,35.48,796200.0],["2022-10-24",35.6,35.6,33.25,34.91,791900.0],["2022-10-25",35.17,36.875,34.64,36.77,940100.0],["2022-10-26",37.0,37.0,36.0,36.26,711500.0],["2022-10-27",36.07,37.71,35.74,37.46,566400.0],["2022-10-28",37.4,38.46,36.34,36.5,647700.0],["2022-10-31",36.17,39.93,35.63,35.74,2109800.0],["2022-11-01",36.19,36.59,33.64,35.39,954800.0],["2022-11-02",35.475,35.58,33.17,33.25,591700.0],["2022-11-03",33.05,35.559,32.26,33.26,569700.0],["2022-11-04",35.28,35.64,33.57,34.7,465100.0],["2022-11-07",35.15,35.45,33.22,33.56,515600.0],["2022-11-08",33.59,36.6,33.52,35.66,827000.0],["2022-11-09",35.94,36.48,34.31,34.71,567500.0],["2022-11-10",36.03,36.47,34.49,35.51,679000.0],["2022-11-11",36.0,37.25,34.61,34.76,856000.0],["2022-11-14",34.65,35.06,32.81,35.04,560200.0],["2022-11-15",35.15,35.46,30.31,31.97,1461800.0],["2022-11-16",31.13,31.32,29.51,30.34,796400.0],["2022-11-17",29.26,29.98,28.31,29.04,698500.0],["2022-11-18",28.66,29.95,28.02,29.48,673900.0],["2022-11-21",28.54,29.25,27.73,28.93,640700.0],["2022-11-22",28.81,29.98,28.54,29.5,336800.0],["2022-11-23",29.5,31.57,29.23,31.51,719000.0],["2022-11-25",31.03,31.29,29.52,30.47,393000.0],["2022-11-28",30.01,31.35,29.99,30.33,393500.0],["2022-11-29",30.76,32.7,30.51,31.72,479200.0],["2022-11-30",32.69,34.81,32.2,34.3,703200.0],["2022-12-01",34.62,34.7,33.21,33.38,241300.0],["2022-12-02",32.89,34.75,32.51,34.07,262800.0],["2022-12-05",36.288,36.605,34.32,34.88,957900.0],["2022-12-06",35.8,35.8,34.63,35.18,573200.0],["2022-12-07",34.79,36.37,34.75,35.25,528100.0],["2022-12-08",35.1,37.34,35.1,36.31,604100.0],["2022-12-09",36.3,38.19,34.07,34.36,593800.0],["2022-12-12",34.0,34.2,30.89,31.685,855900.0],["2022-12-13",34.21,34.21,30.72,31.7,690300.0],["2022-12-14",31.62,32.87,29.981,31.7,961700.0],["2022-12-15",30.83,30.83,28.875,30.53,1366100.0],["2022-12-16",29.63,30.8,29.36,29.83,537500.0],["2022-12-19",29.44,30.33,29.01,29.2,311500.0],["2022-12-20",29.05,30.2,29.01,30.0,337600.0],["2022-12-21",30.0,31.6,29.61,31.5,480200.0],["2022-12-22",31.45,32.2,31.15,31.5,424100.0],["2022-12-23",31.28,31.4,30.59,30.85,266200.0],["2022-12-27",30.81,30.81,28.97,29.0,376700.0],["2022-12-28",29.05,29.79,27.27,27.42,950800.0],["2022-12-29",27.37,27.88,26.3,27.49,1200000.0],["2022-12-30",26.87,28.22,26.77,28.22,444500.0],["2023-01-03",28.8,29.37,25.145,25.37,915300.0],["2023-01-04",25.65,26.57,24.07,25.85,897200.0],["2023-01-05",25.05,26.31,25.0,25.83,531200.0],["2023-01-06",26.5,27.78,26.0,26.96,674000.0],["2023-01-09",27.76,28.28,26.48,26.88,842500.0],["2023-01-10",26.57,27.39,25.43,25.77,648000.0],["2023-01-11",25.66,28.119,25.66,27.78,554100.0],["2023-01-12",27.77,29.09,27.66,28.53,565300.0],["2023-01-13",28.96,30.9,28.82,30.19,675000.0],["2023-01-17",30.58,30.78,29.11,29.71,437800.0],["2023-01-18",30.22,31.86,29.97,31.58,578300.0],["2023-01-19",31.5,31.69,29.38,29.65,525200.0],["2023-01-20",30.35,31.46,30.0,30.51,383400.0],["2023-01-23",31.69,31.96,29.621,31.58,488500.0],["2023-01-24",30.63,32.68,30.63,31.21,609200.0],["2023-01-25",31.2,31.2,29.63,30.2,423200.0],["2023-01-26",30.52,31.13,29.927,30.94,365000.0],["2023-01-27",30.97,32.22,29.955,30.69,507600.0],["2023-01-30",30.35,31.07,29.3,29.56,368800.0],["2023-01-31",29.6,31.38,29.6,30.5,388700.0],["2023-02-01",31.4,31.88,30.11,31.51,365700.0],["2023-02-02",31.93,33.21,31.76,32.41,982700.0],["2023-02-03",32.1,32.94,29.842,30.18,734200.0],["2023-02-06",29.88,30.17,28.28,28.5,862400.0],["2023-02-07",28.47,29.84,28.47,28.71,489700.0],["2023-02-08",28.94,29.49,28.73,29.41,324800.0],["2023-02-09",29.84,29.96,28.57,28.57,265100.0],["2023-02-10",28.04,28.88,28.02,28.28,391900.0],["2023-02-13",28.43,29.65,28.17,29.4,405600.0],["2023-02-14",29.58,29.985,28.69,29.91,395400.0],["2023-02-15",29.375,30.29,28.95,30.2,297400.0],["2023-02-16",29.91,31.45,29.62,30.35,358900.0],["2023-02-17",30.66,30.66,28.78,29.48,989900.0],["2023-02-21",35.25,35.55,32.64,34.23,3768800.0],["2023-02-22",34.63,36.4,32.09,35.56,1943700.0],["2023-02-23",35.67,35.755,33.48,34.31,949600.0],["2023-02-24",33.44,35.599,32.482,34.94,1063400.0],["2023-02-27",35.48,36.77,34.95,36.7,957800.0],["2023-02-28",36.79,38.0,35.37,35.96,1093300.0],["2023-03-01",36.16,36.62,35.02,35.73,909700.0],["2023-03-02",32.58,35.76,32.555,35.02,1141600.0],["2023-03-03",35.11,37.68,34.59,37.5,1705800.0],["2023-03-06",37.93,37.93,35.86,36.66,669400.0],["2023-03-07",36.21,36.49,34.72,34.86,677500.0],["2023-03-08",34.95,36.0,34.4,35.42,382300.0],["2023-03-09",35.42,36.08,33.33,34.03,915400.0],["2023-03-10",34.11,34.91,33.201,34.18,565300.0],["2023-03-13",33.25,34.06,32.88,33.59,474600.0],["2023-03-14",33.98,35.22,33.77,34.55,494000.0],["2023-03-15",33.51,33.845,32.252,32.52,805300.0],["2023-03-16",32.3,34.37,31.939,34.09,505900.0],["2023-03-17",34.0,34.0,32.8,33.27,565600.0],["2023-03-20",33.1,37.2,33.052,36.5,2056500.0],["2023-03-21",34.75,36.57,33.81,35.27,2061000.0],["2023-03-22",35.1,35.1,33.69,34.53,778100.0],["2023-03-23",34.41,35.589,32.87,32.9,796500.0],["2023-03-24",32.45,33.97,31.57,33.54,737200.0],["2023-03-27",33.08,34.751,32.76,34.09,609900.0],["2023-03-28",35.99,39.04,35.42,36.95,2212100.0],["2023-03-29",37.07,37.87,35.92,37.62,581900.0],["2023-03-30",38.59,39.0,37.5,38.36,644700.0],["2023-03-31",38.83,38.96,37.37,37.62,559700.0],["2023-04-03",38.31,40.3,37.83,38.13,797200.0],["2023-04-04",38.2,38.29,36.41,37.36,742700.0],["2023-04-05",36.82,36.96,35.06,35.57,707100.0],["2023-04-06",35.71,36.198,35.13,36.07,553200.0],["2023-04-10",36.09,36.29,34.62,36.13,457900.0],["2023-04-11",36.69,37.75,36.45,36.89,643000.0],["2023-04-12",37.3,37.58,36.108,37.2,562900.0],["2023-04-13",37.28,39.092,37.22,38.55,763500.0],["2023-04-14",38.85,40.199,38.78,39.9,944200.0],["2023-04-17",40.0,40.01,38.15,38.78,658300.0],["2023-04-18",39.71,39.77,37.26,37.72,733700.0],["2023-04-19",37.68,37.79,36.34,36.65,477200.0],["2023-04-20",36.34,36.44,33.4,34.12,1697700.0],["2023-04-21",34.0,35.845,33.95,35.31,1231500.0],["2023-04-24",35.5,36.0,34.625,35.97,610700.0],["2023-04-25",35.32,35.65,33.84,34.26,641500.0],["2023-04-26",34.67,34.67,33.68,33.77,632600.0],["2023-04-27",33.68,33.69,32.82,33.47,595100.0],["2023-04-28",33.1,34.9,32.85,34.81,605200.0],["2023-05-01",34.67,35.338,33.68,34.32,449400.0],["2023-05-02",33.85,34.361,33.44,34.0,506000.0],["2023-05-03",34.07,34.74,32.83,33.365,855700.0],["2023-05-04",33.55,34.82,33.29,34.46,686900.0],["2023-05-05",34.72,36.93,34.72,36.84,643000.0],["2023-05-08",37.52,38.35,37.16,37.73,598700.0],["2023-05-09",37.25,38.3,37.15,37.74,298000.0],["2023-05-10",39.17,39.55,38.11,39.35,929400.0],["2023-05-11",38.99,39.8,37.99,39.4,579600.0],["2023-05-12",39.2,39.84,38.53,39.42,411700.0],["2023-05-15",39.39,41.5,39.39,40.91,1030400.0],["2023-05-16",40.85,41.76,40.13,40.41,842600.0],["2023-05-17",40.7,42.79,40.27,42.4,998400.0],["2023-05-18",41.35,41.88,40.158,41.24,786300.0],["2023-05-19",41.76,41.96,39.875,40.35,659800.0],["2023-05-22",40.48,40.9,38.94,40.55,505600.0],["2023-05-23",40.08,41.08,39.265,39.615,578400.0],["2023-05-24",39.16,39.29,38.18,39.08,361700.0],["2023-05-25",39.16,39.39,37.54,38.01,398000.0],["2023-05-26",38.5,40.164,38.23,39.54,505000.0],["2023-05-30",39.73,39.96,37.68,38.49,451200.0],["2023-05-31",38.09,38.31,37.05,37.62,370200.0],["2023-06-01",38.0,39.85,36.85,39.81,454400.0],["2023-06-02",40.87,41.15,39.02,39.76,498600.0],["2023-06-05",39.84,41.28,39.621,40.87,632300.0],["2023-06-06",40.9,42.4,40.68,41.54,695200.0],["2023-06-07",41.55,42.17,41.02,41.065,310100.0],["2023-06-08",41.55,41.86,40.23,41.535,369500.0],["2023-06-09",41.66,41.88,40.56,41.775,339400.0],["2023-06-12",41.94,41.94,40.52,40.92,509200.0],["2023-06-13",41.17,43.18,40.9,41.3,869600.0],["2023-06-14",41.85,41.85,38.18,38.32,908100.0],["2023-06-15",38.2,40.47,37.75,39.63,1046400.0],["2023-06-16",40.21,40.4,38.57,38.73,691200.0],["2023-06-20",38.64,39.47,37.315,39.19,944400.0],["2023-06-21",38.63,39.9,37.94,38.69,1014900.0],["2023-06-22",38.18,38.7,37.54,37.84,537100.0],["2023-06-23",37.07,37.57,36.32,36.7,605100.0],["2023-06-26",36.72,37.32,35.55,36.31,596600.0],["2023-06-27",36.9,36.9,35.9,36.3,574500.0],["2023-06-28",36.0,38.07,35.39,37.83,800300.0],["2023-06-29",37.94,39.05,37.59,38.69,396500.0],["2023-06-30",39.6,40.46,38.75,40.3,809700.0],["2023-07-03",40.95,41.18,38.705,39.89,249100.0],["2023-07-05",39.93,40.2,39.03,39.36,258200.0],["2023-07-06",38.8,39.6,37.8,39.44,482100.0],["2023-07-07",39.35,40.75,39.233,39.99,388200.0],["2023-07-10",39.99,41.36,38.73,41.11,516200.0],["2023-07-11",41.3,41.305,40.23,40.77,207200.0],["2023-07-12",41.31,41.9,40.15,40.7,267300.0],["2023-07-13",40.96,41.405,39.87,40.19,502000.0],["2023-07-14",40.07,40.1,39.16,39.36,318000.0],["2023-07-17",39.26,41.19,39.1,40.54,668900.0],["2023-07-18",40.58,41.38,39.68,39.75,462700.0],["2023-07-19",39.6,39.79,37.496,38.86,926800.0],["2023-07-20",38.52,38.786,37.75,38.03,490300.0],["2023-07-21",37.9,38.17,35.74,36.83,994000.0],["2023-07-24",36.8,36.8,34.76,36.12,1202200.0],["2023-07-25",36.28,38.2,36.28,37.17,709300.0],["2023-07-26",37.05,38.17,36.71,37.295,685000.0],["2023-07-27",37.41,37.585,35.88,36.07,877100.0],["2023-07-28",36.31,39.7,36.25,39.14,2239300.0],["2023-07-31",39.95,40.26,38.68,39.03,1082800.0],["2023-08-01",38.41,39.01,37.37,37.54,587700.0],["2023-08-02",36.91,37.53,36.08,36.78,603400.0],["2023-08-03",36.77,37.34,36.21,37.19,472900.0],["2023-08-04",37.33,37.67,36.69,37.51,390600.0],["2023-08-07",37.59,37.65,36.125,36.32,424000.0],["2023-08-08",36.08,36.66,35.8,36.43,329300.0],["2023-08-09",36.55,37.0,35.92,36.12,369300.0],["2023-08-10",36.07,36.35,35.31,35.95,277600.0],["2023-08-11",35.37,35.95,35.17,35.59,376300.0],["2023-08-14",35.06,35.365,33.75,34.18,940500.0],["2023-08-15",33.84,34.51,33.11,33.59,760100.0],["2023-08-16",33.07,34.22,33.07,33.72,595100.0],["2023-08-17",34.15,34.15,33.12,33.61,532300.0],["2023-08-18",33.09,34.003,32.81,33.57,745000.0],["2023-08-21",33.66,35.025,33.66,34.16,680100.0],["2023-08-22",34.55,34.9,32.87,32.93,503100.0],["2023-08-23",32.32,33.58,32.22,33.38,604900.0],["2023-08-24",33.55,33.75,32.32,32.38,430700.0],["2023-08-25",32.39,32.42,31.13,32.02,857400.0],["2023-08-28",31.47,32.39,30.58,30.61,732500.0],["2023-08-29",30.31,31.3,29.88,30.92,978100.0],["2023-08-30",30.78,31.0,29.44,29.99,1462900.0],["2023-08-31",29.87,30.81,29.65,30.64,569700.0],["2023-09-01",30.99,32.38,30.99,31.82,705300.0],["2023-09-05",32.24,34.98,32.24,34.61,1064900.0],["2023-09-06",35.24,35.24,32.3,32.93,672500.0],["2023-09-07",32.64,32.99,31.927,32.59,316100.0],["2023-09-08",32.75,32.89,31.79,32.02,338200.0],["2023-09-11",32.05,33.71,32.05,33.11,334400.0],["2023-09-12",33.0,33.34,31.72,32.13,745600.0],["2023-09-13",35.0,38.28,34.87,36.54,2669000.0],["2023-09-14",37.25,37.61,36.57,36.86,781200.0],["2023-09-15",36.84,37.93,36.55,37.7,763900.0],["2023-09-18",37.64,39.12,37.32,38.65,1007100.0],["2023-09-19",38.89,39.38,38.03,38.45,1143900.0],["2023-09-20",38.46,38.7,36.55,36.73,1131000.0],["2023-09-21",36.39,36.39,34.05,35.7,1301800.0],["2023-09-22",35.83,36.5,34.32,34.74,1191600.0],["2023-09-25",34.44,34.916,33.95,34.44,565800.0],["2023-09-26",33.86,34.63,32.765,33.0,1251100.0],["2023-09-27",32.85,33.438,32.22,32.86,758700.0],["2023-09-28",32.69,34.31,31.09,32.09,2208700.0],["2023-09-29",32.94,33.1,31.88,32.44,1752600.0],["2023-10-02",32.2,32.2,29.98,30.33,1456400.0],["2023-10-03",29.6,30.595,29.16,29.67,751100.0],["2023-10-04",29.2,30.015,27.81,29.88,1444900.0],["2023-10-05",28.87,28.99,25.02,27.75,6060700.0],["2023-10-06",27.12,28.23,25.95,27.56,2337500.0],["2023-10-09",27.06,28.67,26.45,28.37,1642400.0],["2023-10-10",28.44,29.09,27.84,28.34,1134700.0],["2023-10-11",28.37,28.58,26.27,26.98,1116400.0],["2023-10-12",27.22,27.265,25.72,26.11,1234300.0],["2023-10-13",26.07,27.39,26.02,27.1,1604200.0],["2023-10-16",27.2,29.57,26.9,28.63,1321200.0],["2023-10-17",27.8,29.46,27.26,28.85,784100.0],["2023-10-18",28.27,28.32,27.1,27.2,620200.0],["2023-10-19",27.2,27.2,24.81,25.92,1948400.0],["2023-10-20",25.18,25.52,24.0,24.76,1740700.0],["2023-10-23",24.54,25.97,23.81,25.85,1183700.0],["2023-10-24",26.0,26.96,26.0,26.37,940200.0],["2023-10-25",26.01,26.48,25.15,25.89,385900.0],["2023-10-26",25.95,27.22,25.42,26.42,951000.0],["2023-10-27",27.22,28.06,26.47,27.74,1141500.0],["2023-10-30",28.05,28.589,25.08,25.36,1007700.0],["2023-10-31",25.34,25.85,24.2,24.45,1159900.0],["2023-11-01",25.8,26.25,23.76,25.59,1504500.0],["2023-11-02",26.16,26.23,24.55,25.54,1018400.0],["2023-11-03",25.58,26.577,25.41,25.91,1011900.0],["2023-11-06",26.1,26.44,24.785,25.0,514900.0],["2023-11-07",24.76,25.0,24.14,24.75,681100.0],["2023-11-08",24.5,24.89,22.95,23.02,855700.0],["2023-11-09",23.03,23.892,21.88,22.2,1134600.0],["2023-11-10",22.42,22.42,21.2,21.765,687000.0],["2023-11-13",22.0,23.03,21.37,22.92,1272600.0],["2023-11-14",23.82,25.41,23.61,24.73,1892200.0],["2023-11-15",25.67,28.75,25.09,27.08,3154500.0],["2023-11-16",27.29,27.85,25.99,26.82,2236900.0],["2023-11-17",27.53,30.205,27.31,29.92,2107100.0],["2023-11-20",30.45,30.816,29.05,29.25,1277900.0],["2023-11-21",29.2,29.89,28.15,28.69,1366600.0],["2023-11-22",27.98,28.645,27.98,28.39,495800.0],["2023-11-24",28.71,30.0,28.52,29.5,498700.0],["2023-11-27",28.65,29.42,28.2,28.35,822800.0],["2023-11-28",28.31,29.9,28.115,29.7,1100000.0],["2023-11-29",29.74,30.48,28.82,29.32,646900.0],["2023-11-30",29.44,30.05,29.3,29.99,1059000.0],["2023-12-01",29.98,31.28,29.13,31.12,1024100.0],["2023-12-04",30.29,30.94,29.33,29.88,632800.0],["2023-12-05",29.41,29.43,26.52,28.09,2262900.0],["2023-12-06",28.4,30.05,28.4,28.41,1042600.0],["2023-12-07",28.46,30.08,28.46,29.18,757300.0],["2023-12-08",29.61,30.42,29.42,29.43,877800.0],["2023-12-11",29.03,29.03,27.76,28.22,682700.0],["2023-12-12",28.29,28.59,27.52,27.73,541500.0],["2023-12-13",27.68,28.22,26.75,28.02,1612800.0],["2023-12-14",29.14,29.14,26.485,26.93,2190300.0],["2023-12-15",27.41,27.85,26.62,26.65,1589600.0],["2023-12-18",26.88,30.06,25.7,29.48,2526100.0],["2023-12-19",30.18,32.2,29.955,30.37,2151400.0],["2023-12-20",30.75,32.87,30.5,31.67,2404500.0],["2023-12-21",31.5,33.91,31.39,33.2,2313500.0],["2023-12-22",33.5,33.94,32.56,32.79,511600.0],["2023-12-26",32.77,34.305,32.58,33.095,1094600.0],["2023-12-27",33.11,33.13,31.5,32.11,839500.0],["2023-12-28",31.86,32.1,31.17,31.78,445800.0],["2023-12-29",31.22,32.32,30.81,31.53,707100.0],["2024-01-02",31.3,31.85,30.12,30.24,574100.0],["2024-01-03",30.35,30.489,29.33,29.58,533300.0],["2024-01-04",29.6,30.3,28.67,29.27,1123400.0],["2024-01-05",28.87,29.67,28.5,29.67,715100.0],["2024-01-08",29.89,29.98,28.52,28.94,728800.0],["2024-01-09",28.5,28.53,28.0,28.26,903800.0],["2024-01-10",27.95,28.225,26.81,27.46,1185400.0],["2024-01-11",27.54,28.16,25.815,26.07,1170200.0],["2024-01-12",26.5,27.365,26.06,26.2,1311700.0],["2024-01-16",27.2,27.2,25.51,26.38,1047900.0],["2024-01-17",25.83,26.425,25.58,25.87,823200.0],["2024-01-18",25.89,26.118,24.08,24.72,1282600.0],["2024-01-19",24.5,24.61,22.96,24.01,1669800.0],["2024-01-22",23.25,24.26,22.66,23.61,1192200.0],["2024-01-23",23.7,24.6,23.22,23.31,797900.0],["2024-01-24",23.6,24.16,22.455,22.77,1041200.0],["2024-01-25",22.83,23.17,22.4,22.65,706800.0],["2024-01-26",22.96,23.16,22.48,22.73,767100.0],["2024-01-29",22.7,23.0,22.2,22.4,793100.0],["2024-01-30",22.05,22.248,21.345,21.38,1125500.0],["2024-01-31",21.41,21.41,19.68,20.06,2360800.0],["2024-02-01",19.88,20.35,19.34,19.52,2757200.0],["2024-02-02",19.11,19.2,16.14,16.85,4214700.0],["2024-02-05",16.32,16.36,12.87,14.39,6950600.0],["2024-02-06",14.47,14.96,13.51,14.27,2688600.0],["2024-02-07",14.28,14.44,12.48,13.06,2573000.0],["2024-02-08",13.05,14.635,12.64,14.26,2274600.0],["2024-02-09",14.35,14.75,13.94,14.64,1344700.0],["2024-02-12",15.1,15.965,14.91,15.04,1022300.0],["2024-02-13",14.56,14.725,13.76,13.93,1041200.0],["2024-02-14",13.99,14.856,13.93,14.54,644700.0],["2024-02-15",14.54,15.28,14.46,14.52,637600.0],["2024-02-16",14.83,15.33,14.62,14.85,841100.0],["2024-02-20",14.65,15.14,12.79,12.8,1806400.0],["2024-02-21",12.95,13.203,12.661,12.85,973900.0],["2024-02-22",12.98,13.006,11.86,11.88,1371600.0],["2024-02-23",12.05,12.145,10.46,11.48,2620400.0],["2024-02-26",11.27,12.52,11.15,12.51,1393900.0],["2024-02-27",12.56,13.69,12.13,13.22,2049100.0],["2024-02-28",13.23,14.15,13.23,13.84,1511600.0],["2024-02-29",14.15,15.882,13.9,14.22,2158600.0],["2024-03-01",14.73,16.03,13.78,15.93,2505600.0],["2024-03-04",16.25,16.36,15.01,15.59,1558000.0],["2024-03-05",15.04,15.4,14.16,14.49,1262000.0],["2024-03-06",14.86,15.45,14.75,15.11,1074300.0],["2024-03-07",15.25,15.69,14.5,14.6,931500.0],["2024-03-08",14.75,14.815,13.5,13.5,1287400.0],["2024-03-11",13.62,14.77,13.57,14.57,1435200.0],["2024-03-12",14.84,14.86,14.0,14.46,623600.0],["2024-03-13",14.39,15.32,14.18,14.71,1060500.0],["2024-03-14",14.7,14.7,14.01,14.26,634300.0],["2024-03-15",14.4,14.4,12.85,12.95,2639100.0],["2024-03-18",12.94,12.94,12.38,12.7,1300800.0],["2024-03-19",12.41,12.75,12.15,12.55,879900.0],["2024-03-20",12.45,12.96,12.23,12.59,1391100.0],["2024-03-21",12.86,13.46,12.58,12.59,905800.0],["2024-03-22",12.84,12.84,11.78,11.88,1077400.0],["2024-03-25",11.84,12.44,11.7,11.85,779200.0],["2024-03-26",12.03,12.05,11.42,11.52,782400.0],["2024-03-27",11.53,12.52,11.45,12.16,1479700.0],["2024-03-28",12.51,13.14,12.09,12.96,1586600.0],["2024-04-01",13.7,14.43,13.361,14.11,2460100.0],["2024-04-02",13.89,14.579,13.65,14.46,1251600.0],["2024-04-03",14.5,15.27,14.37,14.97,1815700.0],["2024-04-04",15.28,15.28,13.76,13.77,1230000.0],["2024-04-05",13.89,14.51,13.41,14.45,1003900.0],["2024-04-08",14.77,15.17,14.41,15.14,712100.0],["2024-04-09",15.25,15.99,14.93,15.42,1004600.0],["2024-04-10",15.21,15.74,14.79,15.51,676100.0],["2024-04-11",15.73,15.74,15.11,15.6,554500.0],["2024-04-12",15.6,15.91,14.422,14.65,1005500.0],["2024-04-15",15.32,15.32,13.77,13.98,856600.0],["2024-04-16",13.57,13.79,13.03,13.68,764800.0],["2024-04-17",13.73,14.053,13.186,13.5,709700.0],["2024-04-18",13.5,13.86,12.51,13.41,1528500.0],["2024-04-19",13.3,13.547,13.01,13.35,723900.0],["2024-04-22",13.31,13.895,13.09,13.54,451800.0],["2024-04-23",13.59,14.29,13.475,14.03,506700.0],["2024-04-24",14.09,14.3,13.86,14.07,467600.0],["2024-04-25",13.96,14.19,13.76,14.05,575900.0],["2024-04-26",14.2,14.57,14.07,14.33,524000.0],["2024-04-29",14.76,15.24,14.65,14.96,766200.0],["2024-04-30",14.69,14.97,14.34,14.37,610700.0],["2024-05-01",14.38,15.06,14.16,14.95,717900.0],["2024-05-02",14.97,15.49,14.95,15.36,884300.0],["2024-05-03",15.6,16.02,15.2,15.98,893000.0],["2024-05-06",16.23,16.37,15.75,16.16,832600.0],["2024-05-07",16.21,17.48,16.2,16.82,1433400.0],["2024-05-08",16.63,17.76,16.6,17.2,956200.0],["2024-05-09",17.25,17.96,17.1,17.87,709800.0],["2024-05-10",18.08,18.129,16.79,17.13,892400.0],["2024-05-13",17.24,17.735,16.99,17.0,695900.0],["2024-05-14",17.2,18.36,17.0,17.94,1028800.0],["2024-05-15",18.19,18.38,16.83,17.05,841600.0],["2024-05-16",17.82,18.59,17.16,17.935,1204700.0],["2024-05-17",18.14,18.96,17.78,18.56,3578800.0],["2024-05-20",18.81,19.2,17.71,17.73,1077100.0],["2024-05-21",17.55,17.98,17.1,17.28,636600.0],["2024-05-22",17.0,17.119,16.128,16.41,1154200.0],["2024-05-23",16.48,16.7,15.61,15.72,823400.0],["2024-05-24",16.08,16.31,15.79,16.22,378200.0],["2024-05-28",16.73,17.3,16.33,16.74,829200.0],["2024-05-29",16.6,16.77,16.134,16.22,657400.0],["2024-05-30",16.11,16.22,15.31,15.55,694500.0],["2024-05-31",15.34,15.86,14.91,15.29,987400.0],["2024-06-03",15.38,15.55,14.52,14.87,599400.0],["2024-06-04",14.54,14.79,14.259,14.53,472500.0],["2024-06-05",14.54,15.0,14.29,14.71,406000.0],["2024-06-06",14.68,14.775,14.2,14.4,646200.0],["2024-06-07",14.0,14.39,13.76,14.25,832400.0],["2024-06-10",14.07,14.38,13.92,13.99,589900.0],["2024-06-11",13.8,13.89,13.25,13.53,769400.0],["2024-06-12",13.88,14.2,13.58,13.58,741100.0],["2024-06-13",13.58,13.62,12.83,12.96,823200.0],["2024-06-14",12.9,13.16,12.39,12.63,819100.0],["2024-06-17",12.54,12.549,12.06,12.29,967000.0],["2024-06-18",12.27,12.52,11.78,12.25,658300.0],["2024-06-20",12.2,12.36,11.91,12.03,447900.0],["2024-06-21",12.02,12.59,11.79,12.44,1167000.0],["2024-06-24",12.34,12.92,12.03,12.3,1781100.0],["2024-06-25",12.17,12.27,11.9,12.19,385600.0],["2024-06-26",12.51,13.245,12.45,12.47,914600.0],["2024-06-27",12.5,12.77,11.851,12.48,599800.0],["2024-06-28",12.67,12.68,11.95,12.03,446500.0],["2024-07-01",12.06,12.37,11.9,11.99,421200.0],["2024-07-02",12.17,12.3,11.58,11.78,902200.0],["2024-07-03",11.81,12.61,11.81,12.42,576900.0],["2024-07-05",12.51,12.619,11.97,12.42,369800.0],["2024-07-08",12.31,12.52,12.14,12.27,300900.0],["2024-07-09",12.24,12.33,11.21,11.53,1119700.0],["2024-07-10",11.7,11.95,11.53,11.94,373500.0],["2024-07-11",11.96,12.19,11.82,12.15,341200.0],["2024-07-12",12.12,12.48,12.04,12.46,468300.0],["2024-07-15",12.4,12.55,12.02,12.43,1072900.0],["2024-07-16",12.4,12.67,12.29,12.4,592300.0],["2024-07-17",12.13,12.47,12.08,12.39,802400.0],["2024-07-18",12.26,12.826,12.015,12.09,820200.0],["2024-07-19",12.09,12.37,11.8,12.23,704200.0],["2024-07-22",12.29,12.47,12.18,12.4,344200.0],["2024-07-23",12.09,12.39,11.96,12.07,672300.0],["2024-07-24",12.02,12.31,11.32,11.36,890600.0],["2024-07-25",11.35,11.74,10.91,11.5,746700.0],["2024-07-26",11.49,11.88,11.15,11.62,504000.0],["2024-07-29",11.52,11.64,10.81,11.09,796500.0],["2024-07-30",10.98,11.05,10.669,10.79,585400.0],["2024-07-31",10.89,11.25,10.88,10.93,552900.0],["2024-08-01",10.96,10.96,10.39,10.43,1100400.0],["2024-08-02",10.12,10.17,9.56,9.75,892500.0],["2024-08-05",8.79,9.35,8.71,8.99,1244700.0],["2024-08-06",9.01,9.16,8.83,8.91,985300.0],["2024-08-07",9.05,9.56,9.02,9.05,1003800.0],["2024-08-08",9.08,9.505,8.87,9.5,540100.0],["2024-08-09",9.6,9.74,8.77,8.94,1092600.0],["2024-08-12",8.91,9.19,8.685,8.69,580000.0],["2024-08-13",8.69,9.02,8.47,8.9,630700.0],["2024-08-14",8.94,8.95,8.61,8.86,916800.0],["2024-08-15",9.15,10.1,9.08,9.63,1663200.0],["2024-08-16",9.41,9.98,8.92,9.87,993700.0],["2024-08-19",9.88,10.52,9.88,10.26,1184200.0],["2024-08-20",10.39,10.56,10.065,10.34,676300.0],["2024-08-21",10.42,11.538,10.42,11.38,1404000.0],["2024-08-22",11.48,11.57,10.5,10.72,861100.0],["2024-08-23",10.8,10.96,10.68,10.78,450800.0],["2024-08-26",10.83,11.05,10.59,10.78,434900.0],["2024-08-27",10.77,10.95,10.47,10.57,501600.0],["2024-08-28",10.44,10.44,10.13,10.2,544400.0],["2024-08-29",10.22,11.56,10.15,11.03,1424700.0],["2024-08-30",11.21,11.48,10.61,10.65,2793200.0],["2024-09-03",10.58,10.58,9.34,9.8,1728000.0],["2024-09-04",9.68,10.2,9.46,9.75,1119100.0],["2024-09-05",9.75,9.99,9.53,9.67,591500.0],["2024-09-06",9.59,9.7,9.15,9.24,1111100.0],["2024-09-09",9.25,9.595,9.17,9.4,693000.0],["2024-09-10",9.38,9.54,9.17,9.41,565400.0],["2024-09-11",10.65,11.64,10.21,10.61,2199500.0],["2024-09-12",10.82,10.94,10.13,10.22,780200.0],["2024-09-13",10.47,10.59,10.2,10.3,611500.0],["2024-09-16",10.34,10.97,10.06,10.74,549500.0],["2024-09-17",10.79,11.3,10.6,11.24,503000.0],["2024-09-18",11.25,11.8,11.055,11.07,542900.0],["2024-09-19",11.43,11.67,11.28,11.34,475500.0],["2024-09-20",11.32,11.46,11.09,11.41,711700.0],["2024-09-23",11.59,12.13,11.36,11.88,767700.0],["2024-09-24",12.35,12.71,12.13,12.49,989100.0],["2024-09-25",12.59,12.68,11.675,11.84,1049200.0],["2024-09-26",12.76,12.76,11.99,12.71,1183800.0],["2024-09-27",12.72,13.0,12.51,12.64,640800.0],["2024-09-30",12.59,12.94,12.23,12.36,817500.0],["2024-10-01",12.42,13.32,12.29,13.2,992400.0],["2024-10-02",13.2,13.56,12.93,13.13,632600.0],["2024-10-03",13.0,13.04,12.35,12.95,651100.0],["2024-10-04",12.97,13.415,12.88,13.07,513700.0],["2024-10-07",13.48,14.192,13.21,13.62,1085700.0],["2024-10-08",13.24,13.4,12.925,13.2,498200.0],["2024-10-09",13.67,15.09,13.6,13.87,1469700.0],["2024-10-10",14.0,14.0,13.43,13.58,454500.0],["2024-10-11",13.55,13.8,13.4,13.52,697500.0],["2024-10-14",13.4,13.6,12.96,13.35,1086500.0],["2024-10-15",13.12,13.35,12.86,13.03,850800.0],["2024-10-16",13.25,14.13,13.18,13.77,1335300.0],["2024-10-17",13.99,13.99,13.36,13.57,662100.0],["2024-10-18",13.61,14.26,13.61,14.03,839600.0],["2024-10-21",14.1,14.15,13.19,13.41,713100.0],["2024-10-22",13.19,14.66,13.19,14.59,985200.0],["2024-10-23",14.29,14.775,13.96,14.21,837400.0],["2024-10-24",14.51,14.82,13.95,14.61,573200.0],["2024-10-25",14.75,14.98,14.175,14.19,646700.0],["2024-10-28",14.24,15.205,14.24,14.86,947100.0],["2024-10-29",14.95,15.555,14.5,14.6,829300.0],["2024-10-30",14.82,14.855,14.03,14.15,581100.0],["2024-10-31",14.07,14.405,13.465,13.58,794300.0],["2024-11-01",13.79,14.385,13.482,13.77,526900.0],["2024-11-04",13.69,14.23,13.51,13.82,731900.0],["2024-11-05",13.93,14.02,13.3,13.33,701800.0],["2024-11-06",13.1,13.5,12.241,13.23,854300.0],["2024-11-07",13.16,13.66,12.96,12.98,479200.0],["2024-11-08",12.57,12.94,12.41,12.68,439400.0],["2024-11-11",12.665,13.67,12.58,13.65,685600.0],["2024-11-12",13.49,13.99,13.22,13.59,740200.0],["2024-11-13",13.81,14.76,13.81,14.44,1272500.0],["2024-11-14",14.37,14.77,13.02,13.15,744300.0],["2024-11-15",12.9,13.02,11.39,12.94,2341000.0],["2024-11-18",12.68,13.56,12.662,13.51,674100.0],["2024-11-19",13.89,14.21,13.28,13.88,645200.0],["2024-11-20",14.01,14.55,13.66,14.46,578800.0],["2024-11-21",14.08,14.71,13.89,14.65,647300.0],["2024-11-22",14.63,14.69,13.65,13.95,601300.0],["2024-11-25",13.98,14.42,13.62,14.25,1793300.0],["2024-11-26",14.15,14.22,13.675,13.7,394500.0],["2024-11-27",13.71,14.0,13.7,13.89,414600.0],["2024-11-29",13.88,14.0,13.62,13.76,498300.0],["2024-12-02",13.65,13.85,13.17,13.45,838800.0],["2024-12-03",13.43,13.43,13.08,13.17,543200.0],["2024-12-04",13.12,13.22,12.5,12.66,827900.0],["2024-12-05",12.69,12.836,11.93,12.09,1066000.0],["2024-12-06",12.32,12.366,11.76,11.84,740600.0],["2024-12-09",12.0,12.93,12.0,12.31,805500.0],["2024-12-10",12.34,12.5,11.83,12.42,791800.0],["2024-12-11",12.83,13.16,12.16,12.18,744200.0],["2024-12-12",12.0,12.34,11.8,12.18,551700.0],["2024-12-13",12.37,12.37,11.575,11.95,649600.0],["2024-12-16",11.85,12.05,11.46,11.61,814000.0],["2024-12-17",11.43,11.7,11.13,11.56,778400.0],["2024-12-18",11.42,11.575,10.83,10.88,886700.0],["2024-12-19",10.89,11.19,10.58,10.9,745400.0],["2024-12-20",10.81,11.3,10.795,11.01,502400.0],["2024-12-23",11.0,11.25,10.89,11.17,362700.0],["2024-12-24",11.17,11.46,11.07,11.32,233700.0],["2024-12-26",11.18,11.44,11.1,11.16,584500.0],["2024-12-27",11.16,11.265,10.955,11.23,380500.0],["2024-12-30",11.07,11.23,10.65,11.04,652300.0],["2024-12-31",11.31,11.49,11.02,11.22,473300.0],["2025-01-02",11.22,12.42,11.22,12.3,1340100.0],["2025-01-03",12.48,12.5,11.81,12.09,715500.0],["2025-01-06",12.02,13.035,12.02,12.98,683600.0],["2025-01-07",13.06,13.4,12.7,12.83,451200.0],["2025-01-08",12.5,12.705,12.28,12.44,369600.0],["2025-01-10",12.36,12.425,11.4,11.67,559900.0],["2025-01-13",11.67,11.955,11.4,11.91,552200.0],["2025-01-14",11.97,12.125,11.69,11.98,474900.0],["2025-01-15",12.32,12.395,12.0,12.16,314400.0],["2025-01-16",12.21,12.56,11.8,11.81,394700.0],["2025-01-17",11.76,12.23,11.76,12.01,289700.0],["2025-01-21",12.18,12.18,11.38,11.54,491200.0],["2025-01-22",11.53,11.65,11.24,11.38,505200.0],["2025-01-23",11.28,11.36,10.93,11.04,737700.0],["2025-01-24",11.16,11.59,11.11,11.125,286600.0],["2025-01-27",10.95,11.24,10.78,10.86,577600.0],["2025-01-28",10.95,11.13,10.57,10.89,498800.0],["2025-01-29",10.88,11.0,10.58,10.76,499300.0],["2025-01-30",10.71,11.04,10.66,10.85,291900.0],["2025-01-31",10.86,11.17,10.61,10.75,446200.0],["2025-02-03",10.45,10.53,10.07,10.28,563200.0],["2025-02-04",10.39,11.65,10.39,11.3,848200.0],["2025-02-05",11.32,11.49,10.78,11.1,919400.0],["2025-02-06",11.07,11.28,10.78,11.19,486100.0],["2025-02-07",11.22,11.38,11.01,11.21,308700.0],["2025-02-10",11.26,11.3,10.93,11.08,325200.0],["2025-02-11",10.98,11.19,10.74,10.91,282000.0],["2025-02-12",10.77,11.385,10.765,11.19,390500.0],["2025-02-13",11.2,11.37,10.86,11.33,366400.0],["2025-02-14",11.18,11.39,11.08,11.29,297900.0],["2025-02-18",11.35,11.35,10.93,11.15,314700.0],["2025-02-19",11.0,11.63,10.995,11.22,466700.0],["2025-02-20",11.36,11.74,11.16,11.73,545000.0],["2025-02-21",11.74,11.87,11.453,11.63,407400.0],["2025-02-24",11.43,11.73,11.32,11.52,189300.0],["2025-02-25",11.43,11.8,11.39,11.7,714800.0],["2025-02-26",11.865,12.19,11.52,11.75,657800.0],["2025-02-27",11.8,12.12,11.525,11.67,624400.0],["2025-02-28",11.5,11.6,11.12,11.31,410600.0],["2025-03-03",11.42,11.54,10.96,11.11,390400.0],["2025-03-04",10.99,11.53,10.64,11.27,630000.0],["2025-03-05",11.27,12.335,11.26,12.2,934000.0],["2025-03-06",12.13,12.24,11.67,12.02,665000.0],["2025-03-07",11.8,12.0,11.642,11.74,459400.0],["2025-03-10",11.58,11.71,10.74,10.93,984200.0],["2025-03-11",10.97,11.075,10.614,10.66,799000.0],["2025-03-12",10.66,10.855,10.51,10.645,639300.0],["2025-03-13",10.66,11.01,10.66,10.75,350000.0],["2025-03-14",10.94,11.53,10.86,11.45,369400.0],["2025-03-17",11.57,12.267,11.57,12.14,980500.0],["2025-03-18",12.1,12.34,11.89,12.21,668500.0],["2025-03-19",12.28,12.3,11.9,12.13,502900.0],["2025-03-20",11.92,11.97,11.57,11.63,298100.0],["2025-03-21",11.44,11.72,11.27,11.68,774600.0],["2025-03-24",11.74,12.01,11.65,11.65,339600.0],["2025-03-25",11.66,11.91,11.611,11.7,375500.0],["2025-03-26",11.77,11.77,11.27,11.52,251900.0],["2025-03-27",11.35,11.75,11.29,11.54,271200.0],["2025-03-28",11.5,11.78,11.34,11.5,564800.0],["2025-03-31",11.1,11.33,10.285,10.4,902700.0],["2025-04-01",10.36,10.48,10.065,10.155,754200.0],["2025-04-02",10.05,10.12,9.49,9.92,1341400.0],["2025-04-03",9.68,9.72,8.925,8.94,763200.0],["2025-04-04",8.62,8.62,7.43,7.63,1985300.0],["2025-04-07",7.21,8.04,7.08,7.825,1611000.0],["2025-04-08",8.31,8.42,7.17,7.32,819400.0],["2025-04-09",7.45,8.82,7.05,8.6,2191000.0],["2025-04-10",8.45,8.56,7.74,7.94,839200.0],["2025-04-11",8.1,8.36,7.76,8.12,535700.0],["2025-04-14",8.43,8.56,7.97,8.39,640100.0],["2025-04-15",8.29,8.31,7.96,8.03,800900.0],["2025-04-16",7.9,8.045,7.68,7.73,1108800.0],["2025-04-17",7.885,7.91,6.77,7.14,1106000.0],["2025-04-21",7.09,7.113,6.76,7.0,1314500.0],["2025-04-22",7.18,7.82,7.1,7.67,1285800.0],["2025-04-23",7.85,8.545,7.85,7.9,1026800.0],["2025-04-24",7.95,8.41,7.93,8.26,728400.0],["2025-04-25",8.47,8.485,7.95,8.24,488200.0],["2025-04-28",8.27,8.365,8.04,8.2,400500.0],["2025-04-29",8.195,8.25,8.07,8.2,284100.0],["2025-04-30",8.0,8.18,7.85,8.04,970400.0],["2025-05-01",8.17,8.33,7.98,8.15,399300.0],["2025-05-02",8.28,8.4,8.01,8.29,589000.0],["2025-05-05",8.34,8.355,7.78,7.79,506600.0],["2025-05-06",7.68,7.9,7.35,7.35,999600.0],["2025-05-07",7.37,7.44,6.81,7.03,1388600.0],["2025-05-08",7.03,7.499,7.01,7.42,1239400.0],["2025-05-09",7.5,7.649,7.13,7.25,1123800.0],["2025-05-12",7.69,7.75,7.37,7.44,1322300.0],["2025-05-13",7.59,8.01,7.22,7.82,1410400.0],["2025-05-14",7.79,7.81,7.38,7.43,1952100.0],["2025-05-15",7.39,7.463,6.86,6.91,1678800.0],["2025-05-16",6.93,6.97,6.47,6.58,3336000.0],["2025-05-19",6.5,6.505,5.845,5.99,2529200.0],["2025-05-20",6.09,6.12,5.77,5.8,1755500.0],["2025-05-21",5.805,5.805,5.415,5.49,2097900.0],["2025-05-22",5.45,5.96,5.23,5.94,2060700.0],["2025-05-23",5.795,6.2,5.7,5.9,1585700.0],["2025-05-27",5.99,6.08,5.48,5.52,1310600.0],["2025-05-28",5.55,5.58,5.205,5.29,1248500.0],["2025-05-29",5.34,5.353,4.993,5.005,1229700.0],["2025-05-30",5.015,5.015,4.65,4.69,2225600.0],["2025-06-02",4.8,4.87,4.53,4.64,1344200.0],["2025-06-03",4.65,5.1,4.52,5.01,2289900.0],["2025-06-04",5.07,5.1,4.85,4.96,1089100.0],["2025-06-05",5.01,5.26,5.01,5.14,1265000.0],["2025-06-06",5.2,5.35,5.09,5.22,1607700.0],["2025-06-09",5.32,5.76,5.3,5.57,2045900.0],["2025-06-10",5.67,5.93,5.33,5.68,2488800.0],["2025-06-11",5.71,5.8,5.425,5.47,1381500.0],["2025-06-12",5.44,5.445,5.05,5.13,1562000.0],["2025-06-13",5.02,5.215,4.97,5.02,1618600.0],["2025-06-16",5.26,5.29,5.02,5.09,1865300.0],["2025-06-17",5.01,5.13,4.74,5.06,2202200.0],["2025-06-18",4.99,5.12,4.9,4.94,903100.0],["2025-06-20",4.96,5.0,4.705,4.76,2148300.0],["2025-06-23",4.795,4.82,4.55,4.61,1442700.0],["2025-06-24",4.8,4.8,4.53,4.55,1822700.0],["2025-06-25",4.55,4.56,4.25,4.28,2307600.0],["2025-06-26",4.32,4.765,4.315,4.66,2481200.0],["2025-06-27",4.68,4.74,4.461,4.62,1794800.0],["2025-06-30",4.62,4.71,4.455,4.5,1049300.0],["2025-07-01",4.46,4.46,4.25,4.35,1160200.0],["2025-07-02",4.4,5.05,4.4,4.81,3476800.0],["2025-07-03",4.99,5.75,4.985,5.19,3003500.0],["2025-07-07",5.125,5.21,4.94,5.08,1863900.0],["2025-07-08",5.1,5.68,5.1,5.64,2774200.0],["2025-07-09",5.66,5.66,5.36,5.42,2764300.0],["2025-07-10",5.57,5.95,5.48,5.63,2767900.0],["2025-07-11",5.555,5.65,5.15,5.63,3228100.0],["2025-07-14",5.705,6.215,5.65,6.04,2990200.0],["2025-07-15",6.1,6.205,5.84,6.06,2136300.0],["2025-07-16",6.18,6.35,5.99,6.12,2791200.0],["2025-07-17",6.28,6.86,6.25,6.65,2862900.0],["2025-07-18",6.865,7.0,6.56,6.65,2808200.0],["2025-07-21",6.84,7.125,6.7,6.74,2932200.0],["2025-07-22",6.94,7.335,6.78,7.12,2476300.0],["2025-07-23",7.05,7.16,6.61,6.81,2324600.0],["2025-07-24",7.03,7.575,6.89,7.22,4564700.0],["2025-07-25",7.26,7.46,6.95,7.12,2514100.0],["2025-07-28",6.93,6.97,6.35,6.55,2580100.0],["2025-07-29",6.305,6.325,5.95,5.985,2212000.0],["2025-07-30",6.0,6.014,5.45,5.51,3314400.0],["2025-07-31",5.45,5.515,5.15,5.19,2059300.0],["2025-08-01",4.86,5.187,4.86,5.08,1561200.0],["2025-08-04",5.14,5.27,5.055,5.08,2170000.0],["2025-08-05",5.145,5.18,5.01,5.09,2400400.0],["2025-08-06",5.21,5.21,4.93,4.99,1702100.0],["2025-08-07",5.12,5.43,5.005,5.2,4015500.0],["2025-08-08",5.37,5.54,5.21,5.44,4398000.0],["2025-08-11",6.485,6.88,6.16,6.68,7312900.0],["2025-08-12",6.51,6.61,6.155,6.22,3877800.0],["2025-08-13",6.51,6.59,5.86,5.86,3455600.0],["2025-08-14",5.79,5.99,5.536,5.65,3053200.0],["2025-08-15",5.77,7.39,5.77,6.4,11259100.0],["2025-08-18",6.545,6.91,6.282,6.45,3436700.0],["2025-08-19",6.45,6.605,6.06,6.41,2801800.0],["2025-08-20",6.21,6.22,5.815,5.94,2965900.0],["2025-08-21",5.9,6.045,5.795,5.95,1831600.0],["2025-08-22",5.9,6.24,5.8,6.12,2342000.0],["2025-08-25",6.15,6.54,6.022,6.15,1955100.0],["2025-08-26",6.425,6.48,5.92,6.02,1778100.0],["2025-08-27",5.98,6.937,5.965,6.71,4203700.0],["2025-08-28",6.65,6.7,6.4,6.49,1748600.0],["2025-08-29",6.62,6.72,6.48,6.71,1585000.0],["2025-09-02",6.58,6.58,6.03,6.03,2046200.0],["2025-09-03",6.08,6.217,5.9,6.03,2188900.0],["2025-09-04",6.0,6.07,5.835,6.04,2020700.0],["2025-09-05",6.295,6.625,6.27,6.43,3174800.0],["2025-09-08",6.55,6.57,6.14,6.24,1451900.0],["2025-09-09",5.85,5.95,5.75,5.81,2759300.0],["2025-09-10",5.79,5.87,5.47,5.48,2539500.0],["2025-09-11",5.435,5.54,5.35,5.43,2293300.0],["2025-09-12",5.46,5.48,5.37,5.41,1389500.0],["2025-09-15",5.7,5.91,5.602,5.81,2554000.0],["2025-09-16",5.95,5.99,5.806,5.9,1848600.0],["2025-09-17",5.83,6.15,5.765,5.81,1597400.0],["2025-09-18",5.885,6.015,5.765,5.94,1427100.0],["2025-09-19",6.16,6.5,6.04,6.06,3390500.0],["2025-09-22",6.01,6.325,5.92,6.27,1813600.0],["2025-09-23",6.35,6.35,6.06,6.1,1744100.0],["2025-09-24",6.4,6.82,6.38,6.55,3925000.0],["2025-09-25",6.525,7.37,6.41,7.2,5955100.0],["2025-09-26",7.16,7.289,6.79,7.03,3091200.0],["2025-09-29",7.17,7.353,6.78,6.8,2559000.0],["2025-09-30",6.7,6.778,6.33,6.41,2405100.0],["2025-10-01",6.53,7.01,6.53,6.83,2577600.0],["2025-10-02",6.9,7.08,6.71,6.79,1715100.0],["2025-10-03",6.88,7.688,6.72,7.49,5064500.0],["2025-10-06",7.82,7.89,7.51,7.57,3151800.0],["2025-10-07",7.995,7.995,7.205,7.56,3508200.0],["2025-10-08",7.52,7.525,6.9,7.03,3228400.0],["2025-10-09",7.26,7.99,7.2,7.43,5674000.0],["2025-10-10",7.45,7.497,6.171,6.24,7568200.0],["2025-10-13",6.63,7.08,6.24,6.93,8418300.0],["2025-10-14",6.67,6.74,6.05,6.34,7402000.0],["2025-10-15",6.64,7.12,6.31,6.64,7931300.0],["2025-10-16",6.64,6.985,6.45,6.78,4166200.0],["2025-10-17",6.44,6.7,6.175,6.21,4952100.0],["2025-10-20",6.41,7.25,6.38,6.84,5887200.0],["2025-10-21",6.7,6.7,6.265,6.32,3272200.0],["2025-10-22",6.12,6.24,5.75,5.87,4352300.0],["2025-10-23",6.01,6.36,6.01,6.11,3808100.0],["2025-10-24",6.01,6.46,5.955,6.02,5967800.0],["2025-10-27",6.06,6.18,5.57,5.62,6388700.0],["2025-10-28",5.63,5.76,5.414,5.57,3535300.0],["2025-10-29",5.57,5.79,5.55,5.74,3945400.0],["2025-10-30",5.68,6.4,5.55,6.32,5917700.0],["2025-10-31",6.34,6.545,6.06,6.49,4367300.0],["2025-11-03",6.675,6.95,4.615,5.355,14435400.0],["2025-11-04",4.96,5.19,4.67,4.68,5065700.0],["2025-11-05",4.75,5.23,4.73,5.16,4009000.0],["2025-11-06",5.16,5.17,4.83,5.07,2668600.0],["2025-11-07",4.89,5.557,4.81,5.32,4670600.0],["2025-11-10",5.56,6.095,5.4,6.02,5158500.0],["2025-11-11",5.91,6.055,5.775,5.86,2694100.0],["2025-11-12",5.9,6.015,5.715,5.84,3508400.0],["2025-11-13",6.05,6.42,5.68,5.9,4177300.0],["2025-11-14",5.662,6.55,5.29,6.06,8298700.0],["2025-11-17",8.21,8.52,6.86,8.02,44749600.0],["2025-11-18",7.555,8.49,7.5,7.77,8231000.0],["2025-11-19",8.9,10.92,8.87,10.36,39690200.0],["2025-11-20",10.84,11.715,9.32,9.395,13840400.0],["2025-11-21",9.13,9.945,8.83,9.85,13079500.0],["2025-11-24",9.54,10.29,9.09,9.99,6546200.0],["2025-11-25",10.6,11.54,9.755,9.84,8017800.0],["2025-11-26",9.89,10.85,9.465,10.61,5196300.0],["2025-11-28",10.69,11.565,10.3,11.31,4069500.0],["2025-12-01",11.33,11.645,10.89,11.53,5061500.0],["2025-12-02",11.35,11.45,9.915,10.53,4764800.0],["2025-12-03",10.17,10.25,9.615,10.03,3732800.0],["2025-12-04",9.86,10.34,9.47,9.98,2995400.0],["2025-12-05",10.27,10.39,9.37,9.43,3276600.0],["2025-12-08",9.74,11.059,9.72,10.57,6079700.0],["2025-12-09",10.135,12.3,9.99,11.97,6539200.0],["2025-12-10",12.01,12.36,11.53,11.56,3708400.0],["2025-12-11",11.5,11.765,10.66,11.7,3556900.0],["2025-12-12",11.67,11.93,10.61,10.93,2827900.0],["2025-12-15",11.155,11.28,9.93,10.33,3538000.0],["2025-12-16",10.17,10.33,9.72,10.23,2991600.0],["2025-12-17",11.135,12.16,10.61,10.68,5937600.0],["2025-12-18",10.61,11.73,10.41,11.61,3252200.0],["2025-12-19",11.98,13.18,11.8,12.19,8864200.0],["2025-12-22",12.77,14.25,12.7,13.5,5337400.0],["2025-12-23",13.935,14.47,13.1,13.49,4399000.0],["2025-12-24",13.47,13.9,12.88,13.51,1720600.0],["2025-12-26",14.47,14.63,13.83,14.5,4254900.0],["2025-12-29",13.39,13.7,12.74,13.225,3125800.0],["2025-12-30",13.71,14.19,13.32,13.49,4698500.0],["2025-12-31",13.28,13.77,13.011,13.19,1357900.0],["2026-01-02",13.56,14.25,13.3,14.21,2157600.0],["2026-01-05",14.345,15.53,13.6,15.2,4588800.0],["2026-01-06",15.68,16.6,15.63,16.23,3788700.0],["2026-01-07",15.95,16.5,15.315,15.66,4624700.0],["2026-01-08",14.72,14.98,13.08,13.3,6370600.0],["2026-01-09",13.75,14.36,12.83,13.51,5560200.0],["2026-01-12",14.41,15.95,14.04,15.66,5529300.0],["2026-01-13",16.2,16.26,15.08,15.55,8668900.0],["2026-01-14",14.95,16.87,14.55,16.59,3837800.0],["2026-01-15",16.15,16.49,13.876,14.25,7101500.0],["2026-01-16",12.81,13.25,11.31,12.27,13060200.0],["2026-01-20",12.19,13.8,12.01,13.47,6091400.0],["2026-01-21",13.78,13.8,12.27,12.55,5456200.0],["2026-01-22",12.455,13.02,11.885,12.54,4354200.0],["2026-01-23",14.45,15.14,14.11,14.74,7583900.0],["2026-01-26",14.66,14.78,13.2,13.31,3712400.0],["2026-01-27",13.41,13.8,12.82,13.57,2126100.0],["2026-01-28",13.62,13.78,12.32,13.06,3736300.0],["2026-01-29",13.03,13.03,11.655,12.71,3776100.0],["2026-01-30",11.83,12.6,10.65,10.78,4178700.0],["2026-02-02",11.47,11.64,10.71,10.795,3539400.0],["2026-02-03",11.5,12.53,11.21,12.02,7630100.0],["2026-02-04",11.95,13.14,11.9,12.3,4768400.0],["2026-02-05",11.15,11.89,10.92,11.46,3189200.0],["2026-02-06",12.0,12.44,11.8,12.22,2150000.0],["2026-02-09",12.14,12.47,11.7,12.03,2005300.0],["2026-02-10",11.95,11.95,11.55,11.59,1790900.0],["2026-02-11",12.61,13.75,12.345,13.625,3704500.0],["2026-02-12",13.23,13.72,12.73,13.19,2350600.0],["2026-02-13",13.41,13.6,12.68,13.35,2392700.0],["2026-02-17",13.06,13.18,12.25,12.83,1573900.0],["2026-02-18",13.19,13.519,12.4,13.45,1536500.0],["2026-02-19",13.15,13.98,12.95,13.61,2171800.0],["2026-02-20",13.37,13.37,12.43,12.47,1954000.0],["2026-02-23",12.6,13.01,12.101,12.45,4033400.0],["2026-02-24",12.6,12.95,12.26,12.6,4262200.0],["2026-02-25",14.91,16.88,14.4,16.37,18055800.0],["2026-02-26",15.03,16.27,13.9,16.22,7952200.0],["2026-02-27",15.63,15.8,14.135,14.41,3682000.0],["2026-03-02",13.59,14.39,13.519,14.02,2844700.0],["2026-03-03",12.76,12.9,11.71,12.61,3504900.0],["2026-03-04",13.005,13.15,12.32,12.96,1755200.0],["2026-03-05",12.52,12.63,11.81,12.35,2547500.0],["2026-03-06",11.9,12.65,11.89,12.34,1966100.0],["2026-03-09",11.93,12.375,11.55,12.31,3064800.0],["2026-03-10",12.39,13.37,12.285,12.95,2910500.0],["2026-03-11",12.665,13.08,12.58,12.96,1344300.0],["2026-03-12",12.6,12.68,11.835,11.94,1485800.0],["2026-03-13",11.92,12.14,10.78,11.07,2969300.0],["2026-03-16",11.2,11.5,10.752,11.34,1727600.0],["2026-03-17",11.11,11.8,11.01,11.61,1284000.0],["2026-03-18",11.38,11.41,10.481,10.52,1759600.0],["2026-03-19",9.86,9.99,9.22,9.89,3078900.0],["2026-03-20",9.84,9.96,8.925,9.045,2970200.0],["2026-03-23",9.51,10.49,9.46,10.35,3478200.0],["2026-03-24",10.17,10.9,10.13,10.68,2698200.0],["2026-03-25",11.05,11.3,10.37,10.48,2532600.0],["2026-03-26",10.16,10.5,9.62,9.7,1902900.0],["2026-03-27",10.23,11.1,10.23,10.46,5109500.0],["2026-03-30",12.96,14.78,11.51,11.92,20375000.0],["2026-03-31",11.56,13.74,11.38,12.34,9825800.0],["2026-04-01",12.63,13.21,11.63,11.83,4187600.0],["2026-04-02",12.37,14.49,12.13,14.37,8226000.0],["2026-04-06",14.37,14.785,13.402,14.51,3500300.0],["2026-04-07",14.39,15.22,14.21,14.63,2761800.0],["2026-04-08",15.03,15.139,14.0,14.47,2618000.0],["2026-04-09",14.49,14.78,13.58,13.73,2311400.0],["2026-04-10",14.15,15.09,14.15,14.85,1981300.0],["2026-04-13",15.38,17.58,15.3,17.39,6478700.0],["2026-04-14",17.58,18.37,17.3,17.57,3734900.0],["2026-04-15",17.23,18.31,17.02,18.22,2765700.0],["2026-04-16",19.52,21.35,19.22,20.7,9005300.0],["2026-04-17",19.79,20.15,18.99,19.72,4752900.0],["2026-04-20",20.04,21.82,19.69,21.69,5659000.0],["2026-04-21",21.375,22.319,20.9,21.29,3368800.0],["2026-04-22",21.75,22.0,20.63,21.52,2637800.0],["2026-04-23",20.66,21.25,19.48,20.16,3606300.0],["2026-04-24",21.05,21.15,19.22,19.69,2767700.0],["2026-04-27",19.94,20.75,18.96,20.71,2188200.0],["2026-04-28",20.01,21.33,19.33,20.61,2188800.0],["2026-04-29",21.475,22.74,20.55,21.78,4209000.0],["2026-04-30",22.18,22.76,21.522,22.07,2026200.0],["2026-05-01",21.935,21.98,20.8,21.97,1800300.0],["2026-05-04",21.97,23.01,20.86,22.57,2316600.0],["2026-05-05",22.98,23.464,22.11,22.53,2384500.0],["2026-05-06",22.475,22.97,20.11,22.85,4552000.0],["2026-05-07",23.575,24.48,23.3,23.65,2844300.0],["2026-05-08",23.33,23.45,21.29,21.71,4521500.0],["2026-05-11",21.89,21.9,20.15,20.3,4907500.0],["2026-05-12",19.78,21.11,19.38,20.88,3232700.0],["2026-05-13",20.72,20.8,18.75,18.83,3945000.0],["2026-05-14",18.16,18.34,17.01,17.865,3315400.0],["2026-05-15",17.14,18.1,16.62,16.82,9250200.0],["2026-05-18",16.08,16.32,14.32,14.76,5405400.0],["2026-05-19",14.57,15.1,13.32,14.95,5203800.0],["2026-05-20",15.45,15.5,14.61,15.34,3273800.0],["2026-05-21",15.43,15.98,15.01,15.55,2694600.0],["2026-05-22",15.3,15.57,14.725,14.88,8744900.0],["2026-05-26",15.24,15.67,14.75,15.3,2493500.0],["2026-05-27",14.84,15.332,14.28,15.09,2659400.0],["2026-05-28",14.98,16.08,14.948,15.86,2427200.0],["2026-05-29",16.11,17.57,15.7,16.77,3852900.0],["2026-06-01",16.66,16.7,15.82,16.36,2566400.0],["2026-06-02",16.45,16.93,16.0,16.48,1693100.0],["2026-06-03",16.0,16.02,15.04,15.16,2188400.0],["2026-06-04",14.935,15.06,14.62,14.73,1721300.0],["2026-06-05",14.43,14.43,13.26,13.28,2556600.0],["2026-06-08",13.58,13.63,13.095,13.25,2059200.0],["2026-06-09",14.415,14.5,13.51,14.15,3666600.0],["2026-06-10",13.775,13.95,12.9,12.99,2897300.0],["2026-06-11",13.45,14.87,13.25,14.73,2857200.0],["2026-06-12",14.92,16.185,14.905,15.98,2214900.0],["2026-06-15",16.01,16.44,15.335,15.4,2395300.0],["2026-06-16",15.11,15.438,14.6,14.8,2207000.0],["2026-06-17",14.96,15.64,14.526,14.8,1243900.0],["2026-06-18",14.0,14.325,13.45,13.65,6150400.0],["2026-06-22",13.53,13.53,12.92,13.3,2391000.0],["2026-06-23",12.61,13.07,12.41,12.61,1738400.0],["2026-06-24",12.79,13.03,12.17,12.48,2327400.0],["2026-06-25",12.3,12.51,11.78,12.15,1530500.0],["2026-06-26",11.85,11.95,11.51,11.71,1535300.0],["2026-06-29",11.7,12.36,11.59,11.89,1826000.0],["2026-06-30",12.44,12.905,12.43,12.65,2029400.0],["2026-07-01",12.5,13.09,12.38,12.41,1602500.0],["2026-07-02",12.545,13.12,12.05,12.29,1441900.0],["2026-07-06",12.24,12.47,12.0429,12.37,1268491.179669],["2026-07-07",12.005,12.19,11.42,11.8,1460785.970462],["2026-07-08",11.57,11.77,11.12,11.53,1442039.64774],["2026-07-09",11.43,11.96,11.43,11.82,1673076.195002],["2026-07-10",12.01,12.26,11.64,11.91,1556597.393792],["2026-07-13",11.76,11.88,11.35,11.62,1311463.538173],["2026-07-14",11.83,12.14,11.77,11.99,1245683.306794],["2026-07-15",11.93,11.94,10.95,11.29,1518355.208842],["2026-07-16",11.09,11.13,10.22,10.29,1720480.702847],["2026-07-17",10.022,10.64,9.86,10.26,1168503.930837],["2026-07-20",10.18,10.42,10.13,10.19,1221034.784158],["2026-07-21",10.32,10.76,10.14,10.48,1474163.503961],["2026-07-22",10.65,10.99,10.13,10.16,2385289.130148],["2026-07-23",10.5,10.62,10.01,10.02,1453948.814318],["2026-07-24",9.79,9.88,9.55,9.63,1522992.114663],["2026-07-27",9.87,10.05,9.63,9.95,1524268.587763],["2026-07-28",9.77,9.77,9.15,9.49,2136603.807239],["2026-07-29",9.47,9.74,9.1,9.37,1973595.990807],["2026-07-30",9.57,10.001,9.56,9.98,1324860.732071],["2026-07-31",9.97,10.18,9.68,9.87,1546759.999264],["2026-08-03",9.7,10.49,9.7,10.46,1252656.972294],["2026-08-04",11.14,11.245,10.81,11.1,1904068.016234],["2026-08-05",11.53,11.53,10.41,10.55,1687971.88315],["2026-08-06",10.54,11.02,10.48,10.78,1174317.356973],["2026-08-07",11.15,11.5,11.02,11.38,1639436.496834],["2026-08-10",11.545,11.94,11.48,11.82,517250.062653],["2026-08-11",11.7,12.02,11.68,11.84,1592585.619618],["2026-08-12",12.1,12.11,11.625,11.82,1647244.616408],["2026-08-13",11.785,12.07,11.23,11.33,2137691.589124],["2026-08-14",10.99,12.09,10.4,11.99,4261269.288852]]}