{"t":"VERX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-29",25.56,26.5,22.61,23.93,16094600.0],["2020-07-30",24.1,24.7,23.53,24.2,1631300.0],["2020-07-31",24.0,24.5,21.11,23.56,1480500.0],["2020-08-03",23.58,24.26,22.8,23.5,998300.0],["2020-08-04",23.5,25.39,23.14,24.67,2140200.0],["2020-08-05",24.4,25.09,24.346,24.69,470900.0],["2020-08-06",24.75,26.22,24.45,25.76,747500.0],["2020-08-07",26.0,26.18,24.97,25.2,625100.0],["2020-08-10",25.19,25.31,22.95,24.58,561300.0],["2020-08-11",24.32,24.68,23.14,23.65,578000.0],["2020-08-12",24.07,25.42,23.741,24.21,508700.0],["2020-08-13",24.54,25.06,23.84,24.43,258800.0],["2020-08-14",24.49,24.79,24.0,24.55,201900.0],["2020-08-17",24.55,25.6,24.55,25.16,182600.0],["2020-08-18",25.0,26.0,24.7,25.11,296800.0],["2020-08-19",25.17,25.95,25.04,25.63,141100.0],["2020-08-20",25.58,26.5,25.14,26.1,347900.0],["2020-08-21",25.99,28.755,25.751,27.24,820200.0],["2020-08-24",27.25,28.86,26.6,28.3,539900.0],["2020-08-25",28.3,28.4,26.86,27.96,297900.0],["2020-08-26",27.97,29.69,27.679,28.34,522800.0],["2020-08-27",28.22,29.34,27.76,29.1,372300.0],["2020-08-28",29.3,29.45,27.98,28.19,346500.0],["2020-08-31",27.94,28.696,25.13,25.61,444100.0],["2020-09-01",25.61,26.46,24.72,24.75,411900.0],["2020-09-02",25.07,25.245,23.5,23.69,760800.0],["2020-09-03",23.33,23.95,22.07,22.7,897100.0],["2020-09-04",22.7,24.38,21.93,24.0,556000.0],["2020-09-08",23.29,24.12,23.02,23.35,579400.0],["2020-09-09",23.85,24.343,23.1,23.38,243400.0],["2020-09-10",23.69,23.75,23.2,23.51,558700.0],["2020-09-11",23.56,23.749,22.96,23.01,427000.0],["2020-09-14",23.0,23.43,22.61,22.88,266900.0],["2020-09-15",23.03,23.15,22.66,22.75,193000.0],["2020-09-16",22.95,23.38,22.61,22.78,598900.0],["2020-09-17",22.56,22.745,22.4,22.6,130200.0],["2020-09-18",22.63,22.878,22.2,22.3,988500.0],["2020-09-21",22.1,22.44,21.55,22.1,454500.0],["2020-09-22",22.1,23.14,21.95,22.49,301800.0],["2020-09-23",22.41,23.27,21.65,21.85,494400.0],["2020-09-24",21.55,22.1,21.32,21.71,454900.0],["2020-09-25",21.71,22.865,21.435,22.76,286300.0],["2020-09-28",22.95,23.25,22.57,22.93,318500.0],["2020-09-29",22.88,23.6,22.72,23.31,314500.0],["2020-09-30",23.57,23.68,22.86,23.0,385500.0],["2020-10-01",23.25,23.99,22.975,23.88,453000.0],["2020-10-02",23.23,24.71,23.13,24.58,296500.0],["2020-10-05",24.67,26.24,24.15,25.66,864600.0],["2020-10-06",25.28,25.73,24.79,25.47,521500.0],["2020-10-07",25.59,25.895,24.9,25.0,256000.0],["2020-10-08",25.12,25.62,24.26,24.83,177200.0],["2020-10-09",24.98,25.45,24.8,25.3,334100.0],["2020-10-12",25.4,26.36,25.02,26.24,359100.0],["2020-10-13",26.06,26.53,25.45,26.24,774700.0],["2020-10-14",26.23,26.75,25.78,26.68,277500.0],["2020-10-15",26.44,27.4,25.36,26.69,337700.0],["2020-10-16",26.74,27.4,26.66,27.35,173300.0],["2020-10-19",27.38,27.745,25.81,26.0,283600.0],["2020-10-20",26.14,26.45,25.662,26.04,462100.0],["2020-10-21",25.97,26.5,25.08,25.77,350400.0],["2020-10-22",25.66,26.25,25.31,25.88,845100.0],["2020-10-23",26.03,26.09,25.26,25.92,189600.0],["2020-10-26",25.64,26.16,24.835,24.93,226300.0],["2020-10-27",25.11,25.79,23.56,24.5,417600.0],["2020-10-28",23.79,24.32,23.12,23.46,134100.0],["2020-10-29",23.68,24.9,23.13,24.46,142900.0],["2020-10-30",24.26,25.17,23.26,24.24,171200.0],["2020-11-02",24.48,25.25,23.86,25.09,159000.0],["2020-11-03",25.28,25.75,24.515,25.51,173700.0],["2020-11-04",25.62,26.38,25.01,26.01,137000.0],["2020-11-05",26.4,29.19,24.01,28.12,226100.0],["2020-11-06",28.12,28.75,27.66,28.33,278700.0],["2020-11-09",29.56,29.56,27.32,27.4,296700.0],["2020-11-10",27.37,27.805,25.83,25.85,404900.0],["2020-11-11",25.58,26.34,23.89,24.61,961100.0],["2020-11-12",25.1,25.47,24.63,25.14,190000.0],["2020-11-13",25.54,25.68,24.86,24.99,168000.0],["2020-11-16",24.16,24.91,24.16,24.8,264200.0],["2020-11-17",25.19,26.89,24.53,26.29,616400.0],["2020-11-18",26.41,26.938,25.64,25.82,188400.0],["2020-11-19",25.57,26.696,25.545,25.85,264100.0],["2020-11-20",25.73,26.83,25.15,26.1,299500.0],["2020-11-23",26.18,27.0,25.85,26.64,233700.0],["2020-11-24",26.48,26.92,25.68,25.68,428400.0],["2020-11-25",25.74,26.53,25.46,26.0,227400.0],["2020-11-27",26.04,26.8,25.49,25.93,147500.0],["2020-11-30",26.4,26.4,24.555,25.24,581800.0],["2020-12-01",25.33,26.08,24.96,25.83,172000.0],["2020-12-02",25.8,26.0,25.1,25.73,382900.0],["2020-12-03",25.76,26.22,25.38,25.83,332600.0],["2020-12-04",26.0,26.24,25.24,26.0,691100.0],["2020-12-07",26.02,26.5,25.77,26.06,138600.0],["2020-12-08",25.97,26.7,25.8,25.94,113900.0],["2020-12-09",25.93,26.12,25.275,25.42,336900.0],["2020-12-10",25.42,28.49,25.09,27.08,524800.0],["2020-12-11",27.3,27.57,26.61,27.26,236400.0],["2020-12-14",27.53,28.72,27.53,28.43,158500.0],["2020-12-15",28.36,29.29,28.005,28.4,99000.0],["2020-12-16",28.33,29.11,28.14,29.02,264400.0],["2020-12-17",29.16,30.97,29.15,30.8,380900.0],["2020-12-18",30.9,34.48,30.9,34.31,825000.0],["2020-12-21",33.69,35.51,32.33,34.64,325000.0],["2020-12-22",34.88,36.59,34.49,36.46,147800.0],["2020-12-23",36.38,37.68,36.0,36.89,222800.0],["2020-12-24",36.5,36.92,33.86,34.11,118000.0],["2020-12-28",34.02,34.5,32.41,33.18,200900.0],["2020-12-29",33.23,34.37,32.72,33.24,332500.0],["2020-12-30",33.43,35.88,33.15,34.69,238100.0],["2020-12-31",34.8,34.855,32.81,34.85,214300.0],["2021-01-04",34.88,35.71,31.73,33.86,279100.0],["2021-01-05",33.66,34.32,32.54,33.7,153500.0],["2021-01-06",33.31,33.39,30.75,31.49,2280500.0],["2021-01-07",31.66,33.22,31.33,32.06,186200.0],["2021-01-08",32.05,33.355,32.05,32.99,147400.0],["2021-01-11",32.68,33.6,30.1,30.5,477800.0],["2021-01-12",30.26,31.72,29.295,31.43,237200.0],["2021-01-13",31.36,32.38,30.82,32.09,155200.0],["2021-01-14",31.89,33.38,31.89,32.89,207500.0],["2021-01-15",32.84,35.23,32.67,34.94,507200.0],["2021-01-19",35.69,35.7,32.58,34.39,437100.0],["2021-01-20",34.85,34.85,31.54,32.21,391600.0],["2021-01-21",32.21,33.42,31.15,31.69,256500.0],["2021-01-22",31.37,34.38,31.37,33.32,325200.0],["2021-01-25",33.89,35.19,32.91,34.38,831800.0],["2021-01-26",34.54,34.54,32.3,32.36,191800.0],["2021-01-27",31.5,33.176,30.77,31.54,346900.0],["2021-01-28",31.88,33.99,31.88,33.5,220100.0],["2021-01-29",33.4,34.28,32.63,32.85,277900.0],["2021-02-01",32.88,33.94,31.36,32.66,229000.0],["2021-02-02",32.65,34.7,32.64,34.1,228100.0],["2021-02-03",34.35,34.35,33.08,33.73,194000.0],["2021-02-04",33.99,35.44,33.52,34.0,251400.0],["2021-02-05",34.33,35.555,33.98,34.03,287400.0],["2021-02-08",34.47,35.58,34.2,34.74,261900.0],["2021-02-09",35.0,37.06,34.99,36.81,252400.0],["2021-02-10",37.02,37.39,35.18,36.11,132200.0],["2021-02-11",36.48,37.45,35.12,36.47,127300.0],["2021-02-12",36.35,38.61,36.037,38.04,96200.0],["2021-02-16",38.48,38.87,35.86,37.08,109200.0],["2021-02-17",36.85,37.41,35.0,37.06,153400.0],["2021-02-18",36.66,38.7,35.44,38.4,139800.0],["2021-02-19",38.81,39.71,38.16,38.98,94800.0],["2021-02-22",38.56,39.53,36.18,36.69,131400.0],["2021-02-23",35.71,36.64,33.0,35.83,189200.0],["2021-02-24",35.64,36.36,34.79,35.16,151400.0],["2021-02-25",35.04,36.07,32.02,33.01,150300.0],["2021-02-26",33.14,33.954,30.74,30.75,228500.0],["2021-03-01",31.83,32.87,31.0,32.16,122200.0],["2021-03-02",32.5,33.46,31.29,31.52,129200.0],["2021-03-03",31.6,31.6,28.84,30.88,195700.0],["2021-03-04",30.32,31.07,28.02,28.85,209000.0],["2021-03-05",28.96,31.08,25.92,30.56,249400.0],["2021-03-08",30.67,31.775,29.77,30.89,137100.0],["2021-03-09",31.64,33.57,30.83,31.27,287400.0],["2021-03-10",29.0,29.005,24.76,25.13,2149700.0],["2021-03-11",25.97,26.0,23.71,24.74,944700.0],["2021-03-12",24.47,25.09,23.74,24.85,431800.0],["2021-03-15",24.9,26.75,24.17,26.07,377500.0],["2021-03-16",26.55,26.55,24.62,25.48,260200.0],["2021-03-17",25.21,26.13,23.46,25.67,331800.0],["2021-03-18",25.35,25.4,24.14,24.56,290200.0],["2021-03-19",24.6,26.3,24.43,26.25,393900.0],["2021-03-22",26.17,26.67,25.87,26.34,188800.0],["2021-03-23",26.0,26.495,25.02,25.66,162500.0],["2021-03-24",25.58,25.58,22.63,22.77,364900.0],["2021-03-25",22.51,24.43,22.07,23.67,425100.0],["2021-03-26",23.67,25.04,23.33,24.97,238800.0],["2021-03-29",24.92,25.04,22.3,22.37,345100.0],["2021-03-30",22.77,22.77,21.65,21.9,297100.0],["2021-03-31",22.0,22.595,21.68,21.98,461500.0],["2021-04-01",22.48,23.805,22.22,23.18,236000.0],["2021-04-05",23.44,23.64,22.1,22.58,215700.0],["2021-04-06",22.42,23.85,22.42,22.66,227800.0],["2021-04-07",21.49,22.199,20.32,20.59,665500.0],["2021-04-08",20.54,20.905,19.7,20.07,464900.0],["2021-04-09",19.72,20.7,19.385,20.55,415800.0],["2021-04-12",20.58,20.765,19.85,20.07,314500.0],["2021-04-13",20.22,22.55,20.22,22.13,544600.0],["2021-04-14",22.37,22.88,22.167,22.74,272700.0],["2021-04-15",22.84,23.04,21.9,23.0,181500.0],["2021-04-16",22.72,23.43,22.21,23.29,98400.0],["2021-04-19",23.29,23.49,22.7,22.94,294400.0],["2021-04-20",22.83,23.32,22.57,22.61,159100.0],["2021-04-21",22.58,22.58,21.91,22.11,216500.0],["2021-04-22",22.23,22.775,21.94,22.53,134900.0],["2021-04-23",22.6,23.63,22.12,22.85,257100.0],["2021-04-26",22.75,23.14,22.08,22.31,192400.0],["2021-04-27",22.45,22.86,21.99,22.03,278300.0],["2021-04-28",22.12,22.2,21.4,21.76,165500.0],["2021-04-29",21.92,21.92,20.94,20.95,207500.0],["2021-04-30",20.53,21.19,20.37,20.43,229000.0],["2021-05-03",20.48,20.74,19.895,20.0,198700.0],["2021-05-04",19.82,19.9,19.04,19.57,350800.0],["2021-05-05",19.68,19.75,18.38,18.69,374500.0],["2021-05-06",18.71,19.57,17.61,18.16,334200.0],["2021-05-07",18.38,19.265,17.37,17.39,419200.0],["2021-05-10",17.28,17.59,16.85,17.5,492500.0],["2021-05-11",17.11,18.39,16.79,17.66,313700.0],["2021-05-12",17.04,17.76,16.13,16.39,335500.0],["2021-05-13",17.0,17.89,16.06,16.59,943600.0],["2021-05-14",17.11,18.96,17.055,18.6,527400.0],["2021-05-17",18.8,20.56,18.674,20.07,571900.0],["2021-05-18",19.81,20.42,19.35,19.73,254300.0],["2021-05-19",19.38,19.92,19.0,19.4,253500.0],["2021-05-20",19.48,20.39,18.7,18.84,335300.0],["2021-05-21",19.05,19.77,18.37,18.75,230200.0],["2021-05-24",18.85,19.33,18.57,18.79,171100.0],["2021-05-25",18.69,19.19,18.69,18.95,165000.0],["2021-05-26",19.06,19.58,18.8,19.27,165100.0],["2021-05-27",19.35,19.92,18.8,19.54,284600.0],["2021-05-28",19.56,19.89,19.09,19.21,275900.0],["2021-06-01",19.36,19.91,18.825,19.89,257200.0],["2021-06-02",19.99,20.68,19.59,19.68,269700.0],["2021-06-03",18.34,18.53,17.54,18.02,521500.0],["2021-06-04",18.11,18.709,17.97,18.24,211000.0],["2021-06-07",18.11,18.79,17.76,18.71,321100.0],["2021-06-08",18.56,19.16,17.99,18.96,354500.0],["2021-06-09",18.91,19.36,18.475,18.63,328600.0],["2021-06-10",18.62,18.92,18.19,18.83,170600.0],["2021-06-11",19.0,19.19,18.74,19.13,107300.0],["2021-06-14",19.11,19.9,19.06,19.59,160100.0],["2021-06-15",19.49,19.75,18.735,19.05,204700.0],["2021-06-16",19.05,19.7,18.74,19.61,305000.0],["2021-06-17",19.63,21.065,19.63,20.84,317700.0],["2021-06-18",20.88,21.15,20.29,20.82,379500.0],["2021-06-21",20.9,20.903,20.08,20.56,313700.0],["2021-06-22",20.4,21.57,20.37,21.56,320800.0],["2021-06-23",21.77,22.44,21.41,21.93,231400.0],["2021-06-24",22.06,22.367,21.58,22.04,141500.0],["2021-06-25",22.3,22.33,21.5,22.14,231100.0],["2021-06-28",22.17,22.61,21.915,22.61,141800.0],["2021-06-29",22.42,22.61,21.86,22.29,156100.0],["2021-06-30",22.2,22.62,21.765,21.94,255900.0],["2021-07-01",21.95,22.28,21.02,21.14,318100.0],["2021-07-02",21.23,22.0,19.92,19.99,294200.0],["2021-07-06",20.495,20.7,19.71,19.99,233900.0],["2021-07-07",20.17,20.24,19.33,19.5,124700.0],["2021-07-08",18.75,19.5,18.69,18.89,225600.0],["2021-07-09",19.15,20.22,19.15,19.52,86200.0],["2021-07-12",19.6,19.6,18.785,18.98,87000.0],["2021-07-13",18.97,19.55,18.82,18.85,237000.0],["2021-07-14",19.12,19.534,17.92,18.15,134200.0],["2021-07-15",18.13,18.9,17.82,18.23,95200.0],["2021-07-16",18.46,19.82,18.09,18.16,80900.0],["2021-07-19",19.775,19.775,17.64,18.57,122800.0],["2021-07-20",18.53,19.71,17.745,18.91,160300.0],["2021-07-21",18.89,19.22,18.635,19.15,62400.0],["2021-07-22",19.25,19.43,18.97,19.04,47700.0],["2021-07-23",18.95,20.02,18.95,19.49,63000.0],["2021-07-26",19.22,19.38,18.5,19.04,124200.0],["2021-07-27",18.85,19.11,17.895,18.45,117200.0],["2021-07-28",18.66,19.23,18.42,18.61,72300.0],["2021-07-29",18.6,19.45,18.6,19.14,67500.0],["2021-07-30",19.19,20.23,18.84,18.9,108300.0],["2021-08-02",19.19,19.48,18.5,18.87,93200.0],["2021-08-03",18.84,19.01,18.19,18.87,84000.0],["2021-08-04",18.83,18.95,18.47,18.79,65300.0],["2021-08-05",18.79,19.56,18.64,19.49,78800.0],["2021-08-06",20.09,20.09,19.03,19.08,64800.0],["2021-08-09",19.06,19.22,18.49,18.56,77300.0],["2021-08-10",18.5,19.072,18.18,18.4,156500.0],["2021-08-11",19.49,19.49,17.81,18.2,123700.0],["2021-08-12",18.25,18.92,17.82,18.37,68800.0],["2021-08-13",18.33,19.4,18.0,19.21,114500.0],["2021-08-16",19.18,19.18,18.31,18.96,104900.0],["2021-08-17",18.72,19.19,18.44,19.17,131400.0],["2021-08-18",19.17,19.6,18.89,19.28,100000.0],["2021-08-19",19.32,19.6,18.49,19.51,243300.0],["2021-08-20",19.41,19.94,18.918,19.21,132300.0],["2021-08-23",19.41,19.75,19.0,19.61,221700.0],["2021-08-24",19.75,21.215,19.65,20.75,316800.0],["2021-08-25",20.9,21.74,20.35,21.63,181900.0],["2021-08-26",21.39,22.2,21.24,21.64,197200.0],["2021-08-27",21.63,22.877,21.17,22.62,235000.0],["2021-08-30",22.59,22.88,21.47,21.59,215800.0],["2021-08-31",21.62,21.7,20.35,20.7,206900.0],["2021-09-01",20.8,20.94,20.41,20.72,144200.0],["2021-09-02",20.88,21.07,19.755,20.51,186800.0],["2021-09-03",20.38,20.67,20.11,20.49,110100.0],["2021-09-07",20.45,20.85,19.57,19.69,201300.0],["2021-09-08",19.62,20.08,19.51,19.81,145800.0],["2021-09-09",19.68,20.439,19.12,19.24,174000.0],["2021-09-10",19.38,19.46,18.65,18.71,308200.0],["2021-09-13",18.8,19.6,18.14,19.15,367900.0],["2021-09-14",19.1,19.39,18.47,18.54,260400.0],["2021-09-15",18.47,18.61,17.8,18.17,521200.0],["2021-09-16",18.14,20.07,18.1,19.95,418800.0],["2021-09-17",19.94,19.99,18.91,19.37,1333800.0],["2021-09-20",18.85,19.27,18.22,19.15,855500.0],["2021-09-21",19.18,19.5,18.87,18.93,687000.0],["2021-09-22",19.11,19.26,18.546,18.79,159800.0],["2021-09-23",18.77,19.26,18.61,19.0,189000.0],["2021-09-24",19.06,19.39,18.9,19.02,123500.0],["2021-09-27",18.85,19.12,18.1,18.93,722400.0],["2021-09-28",18.84,18.87,17.61,18.15,430900.0],["2021-09-29",18.17,19.8,18.08,19.22,443400.0],["2021-09-30",19.16,20.26,18.85,19.22,612000.0],["2021-10-01",19.26,20.7,19.05,20.18,294100.0],["2021-10-04",19.12,19.12,17.84,18.53,455000.0],["2021-10-05",18.52,18.865,18.07,18.65,191100.0],["2021-10-06",18.48,19.53,18.44,19.42,156400.0],["2021-10-07",19.61,20.095,19.452,19.47,124000.0],["2021-10-08",19.47,19.94,18.93,19.07,107500.0],["2021-10-11",18.98,19.215,18.25,18.51,204900.0],["2021-10-12",18.59,19.71,18.59,19.37,97800.0],["2021-10-13",19.52,19.865,19.38,19.6,121700.0],["2021-10-14",19.75,20.02,18.88,18.93,238300.0],["2021-10-15",19.04,19.04,17.75,17.8,343100.0],["2021-10-18",17.92,18.502,17.8,18.06,102900.0],["2021-10-19",18.03,18.62,18.03,18.46,69300.0],["2021-10-20",18.56,18.63,18.05,18.56,58700.0],["2021-10-21",18.64,19.59,18.64,19.5,151200.0],["2021-10-22",19.46,19.6,19.085,19.58,88600.0],["2021-10-25",19.4,19.88,19.11,19.8,97900.0],["2021-10-26",19.78,19.82,19.19,19.74,97100.0],["2021-10-27",19.7,19.99,19.07,19.33,111700.0],["2021-10-28",19.4,20.693,19.36,20.5,1528100.0],["2021-10-29",20.5,21.04,20.29,20.82,181000.0],["2021-11-01",21.45,21.45,20.45,20.5,202200.0],["2021-11-02",20.62,20.735,20.06,20.64,382500.0],["2021-11-03",20.6,21.16,20.4,21.0,203400.0],["2021-11-04",20.85,20.99,20.4,20.65,366800.0],["2021-11-05",20.85,20.92,19.865,20.56,368500.0],["2021-11-08",20.5,20.8,20.06,20.68,162200.0],["2021-11-09",20.55,21.36,20.11,21.2,303200.0],["2021-11-10",21.42,21.56,20.595,21.54,257200.0],["2021-11-11",21.45,22.28,21.44,21.5,158800.0],["2021-11-12",21.5,21.84,21.39,21.69,88900.0],["2021-11-15",21.22,21.55,20.95,21.44,180500.0],["2021-11-16",21.0,21.85,21.0,21.72,122900.0],["2021-11-17",21.66,21.8,21.15,21.56,167900.0],["2021-11-18",21.34,21.53,20.21,20.8,378800.0],["2021-11-19",20.69,20.97,19.89,20.19,180300.0],["2021-11-22",19.97,20.0,18.64,18.88,204500.0],["2021-11-23",19.07,19.45,18.52,19.08,266500.0],["2021-11-24",19.23,19.68,18.71,19.11,129900.0],["2021-11-26",18.84,19.406,18.32,18.54,57600.0],["2021-11-29",18.97,19.347,18.16,18.54,123300.0],["2021-11-30",18.31,18.65,17.65,18.28,224100.0],["2021-12-01",18.9,19.0,17.28,17.38,125800.0],["2021-12-02",17.37,17.95,17.02,17.58,113500.0],["2021-12-03",17.67,17.75,16.54,17.53,219300.0],["2021-12-06",17.59,17.85,16.95,17.55,168700.0],["2021-12-07",17.91,18.58,17.89,18.47,237600.0],["2021-12-08",18.66,18.93,18.01,18.62,83800.0],["2021-12-09",18.63,18.63,17.82,18.18,144800.0],["2021-12-10",18.31,18.62,17.91,18.2,155000.0],["2021-12-13",18.12,18.37,17.41,17.57,89200.0],["2021-12-14",17.44,17.51,16.62,17.39,292100.0],["2021-12-15",17.4,17.86,16.84,17.68,185600.0],["2021-12-16",17.99,18.03,16.44,16.94,242900.0],["2021-12-17",16.037,17.57,16.037,17.38,214400.0],["2021-12-20",17.02,17.222,16.65,17.0,229000.0],["2021-12-21",17.07,17.5,16.945,17.15,199500.0],["2021-12-22",17.23,17.515,16.91,17.09,68900.0],["2021-12-23",17.09,17.4,16.775,17.1,80700.0],["2021-12-27",17.11,17.2,16.75,17.12,112300.0],["2021-12-28",17.29,17.29,16.41,16.52,79100.0],["2021-12-29",17.535,17.535,15.97,16.02,106600.0],["2021-12-30",15.98,16.88,15.91,16.38,128100.0],["2021-12-31",16.34,16.43,15.82,15.87,157700.0],["2022-01-03",16.02,16.97,15.6,16.79,188400.0],["2022-01-04",16.96,16.96,16.116,16.65,165000.0],["2022-01-05",16.64,16.64,15.27,15.27,112000.0],["2022-01-06",15.39,15.95,15.01,15.15,154800.0],["2022-01-07",15.13,16.15,15.105,15.79,146200.0],["2022-01-10",15.69,16.0,14.86,15.91,139200.0],["2022-01-11",15.99,16.315,15.76,15.84,96500.0],["2022-01-12",15.4,15.85,14.5,14.5,523600.0],["2022-01-13",14.43,14.73,13.49,13.74,362800.0],["2022-01-14",13.55,14.09,13.28,14.01,238000.0],["2022-01-18",13.67,13.755,13.03,13.08,191200.0],["2022-01-19",13.27,13.64,12.86,12.91,137200.0],["2022-01-20",13.13,13.85,13.13,13.24,259900.0],["2022-01-21",12.915,13.82,12.915,13.48,244300.0],["2022-01-24",13.1,14.35,12.64,14.25,286200.0],["2022-01-25",13.89,14.16,13.06,13.5,133800.0],["2022-01-26",13.82,14.26,13.26,13.48,80900.0],["2022-01-27",13.61,13.945,13.3,13.33,103100.0],["2022-01-28",13.33,13.965,12.905,13.76,101400.0],["2022-01-31",14.05,14.58,13.755,14.51,138600.0],["2022-02-01",14.51,14.64,13.5,13.68,360100.0],["2022-02-02",13.73,13.81,13.37,13.47,167500.0],["2022-02-03",13.28,13.605,12.93,12.99,142200.0],["2022-02-04",13.1,13.5,12.91,13.3,74800.0],["2022-02-07",13.27,13.8,12.92,13.12,134500.0],["2022-02-08",13.26,13.9,12.94,13.71,94900.0],["2022-02-09",13.85,14.21,13.82,14.06,68200.0],["2022-02-10",13.7,14.29,13.53,13.7,49400.0],["2022-02-11",13.71,14.16,13.1,13.3,59800.0],["2022-02-14",13.3,13.795,13.12,13.64,71600.0],["2022-02-15",13.95,14.18,13.61,14.17,89300.0],["2022-02-16",14.05,14.16,13.44,13.95,80300.0],["2022-02-17",13.75,13.873,13.12,13.45,86100.0],["2022-02-18",13.45,13.69,13.05,13.2,97000.0],["2022-02-22",13.21,13.5,12.75,12.83,83900.0],["2022-02-23",12.88,13.13,12.37,12.71,181900.0],["2022-02-24",12.21,13.305,12.21,13.16,173700.0],["2022-02-25",13.28,13.47,12.65,13.31,130700.0],["2022-02-28",13.21,13.96,13.17,13.93,131400.0],["2022-03-01",13.81,14.15,13.58,13.72,83200.0],["2022-03-02",13.79,13.93,13.33,13.64,55200.0],["2022-03-03",13.73,14.15,13.08,13.16,78800.0],["2022-03-04",13.08,13.4,12.74,13.32,115400.0],["2022-03-07",13.39,13.81,13.17,13.41,187000.0],["2022-03-08",13.45,13.72,13.17,13.53,107600.0],["2022-03-09",13.95,14.35,13.62,13.83,126500.0],["2022-03-10",13.45,13.815,13.16,13.68,154300.0],["2022-03-11",13.66,13.8,13.45,13.78,81600.0],["2022-03-14",13.74,13.74,12.77,12.77,146700.0],["2022-03-15",12.91,13.25,12.61,13.18,192600.0],["2022-03-16",13.0,13.56,12.76,13.2,246400.0],["2022-03-17",13.52,14.35,13.405,14.29,206300.0],["2022-03-18",14.12,14.665,13.94,14.26,258500.0],["2022-03-21",14.27,14.69,13.72,14.29,280100.0],["2022-03-22",14.39,15.04,14.15,14.8,303800.0],["2022-03-23",14.65,14.7,14.39,14.63,116800.0],["2022-03-24",14.66,14.765,14.208,14.73,81600.0],["2022-03-25",14.64,14.67,14.11,14.57,97500.0],["2022-03-28",14.68,14.88,14.265,14.45,119800.0],["2022-03-29",14.65,15.035,14.61,14.98,187900.0],["2022-03-30",15.0,15.08,14.72,14.98,175900.0],["2022-03-31",14.95,15.4,14.85,15.34,202800.0],["2022-04-01",15.25,15.97,15.25,15.94,101100.0],["2022-04-04",15.9,16.49,15.79,16.25,98300.0],["2022-04-05",16.25,16.45,15.95,16.08,173000.0],["2022-04-06",15.82,15.86,15.44,15.74,165100.0],["2022-04-07",15.66,16.16,15.65,16.01,186100.0],["2022-04-08",15.95,16.04,15.64,15.69,101700.0],["2022-04-11",15.62,16.15,15.34,15.63,185300.0],["2022-04-12",15.85,16.28,15.51,15.69,88700.0],["2022-04-13",15.55,16.17,15.55,16.05,49800.0],["2022-04-14",15.92,15.96,15.65,15.71,55600.0],["2022-04-18",15.68,15.7,15.3,15.52,65800.0],["2022-04-19",15.41,16.28,15.24,15.3,111200.0],["2022-04-20",15.43,15.55,15.019,15.06,70000.0],["2022-04-21",15.13,15.51,14.5,14.55,60100.0],["2022-04-22",14.58,14.99,14.32,14.49,51300.0],["2022-04-25",14.39,14.79,14.3,14.66,79000.0],["2022-04-26",14.47,14.47,13.97,14.09,52000.0],["2022-04-27",14.19,14.28,13.73,13.78,66800.0],["2022-04-28",13.83,14.34,13.51,14.0,75400.0],["2022-04-29",13.99,14.51,13.55,14.23,137400.0],["2022-05-02",14.14,14.68,14.07,14.53,69700.0],["2022-05-03",14.34,14.63,13.85,13.85,51600.0],["2022-05-04",13.9,14.46,13.14,14.39,108000.0],["2022-05-05",14.34,14.34,12.99,13.28,84100.0],["2022-05-06",13.26,13.39,12.39,13.05,128500.0],["2022-05-09",12.76,12.855,12.14,12.53,110100.0],["2022-05-10",13.5,13.695,11.28,11.29,213900.0],["2022-05-11",11.3,11.67,10.055,10.06,108800.0],["2022-05-12",9.94,11.375,9.81,10.91,166100.0],["2022-05-13",11.14,12.26,11.06,11.84,159300.0],["2022-05-16",11.78,11.78,11.04,11.23,95800.0],["2022-05-17",11.41,12.15,10.86,11.59,112200.0],["2022-05-18",11.34,11.75,10.67,11.19,111000.0],["2022-05-19",11.14,11.88,10.6,11.53,69700.0],["2022-05-20",11.74,12.2,11.56,12.14,95700.0],["2022-05-23",12.3,12.3,11.79,11.96,145800.0],["2022-05-24",11.76,11.76,10.48,10.67,98800.0],["2022-05-25",10.53,11.34,10.505,11.2,86400.0],["2022-05-26",11.19,11.78,10.942,11.29,91000.0],["2022-05-27",10.942,11.78,10.94,11.42,58400.0],["2022-05-31",11.47,11.81,10.76,11.06,205500.0],["2022-06-01",11.13,11.72,11.1,11.16,123900.0],["2022-06-02",11.11,11.79,10.85,11.63,75000.0],["2022-06-03",11.5,11.59,11.01,11.27,70600.0],["2022-06-06",11.4,11.4,10.76,11.04,130000.0],["2022-06-07",10.95,11.35,10.88,11.29,76400.0],["2022-06-08",11.3,11.545,11.082,11.3,44500.0],["2022-06-09",11.28,11.28,10.8,10.88,66100.0],["2022-06-10",10.7,10.95,10.27,10.64,101100.0],["2022-06-13",10.46,10.46,9.55,9.59,166400.0],["2022-06-14",9.57,9.97,9.44,9.92,149500.0],["2022-06-15",10.08,10.805,9.965,10.32,167700.0],["2022-06-16",9.92,10.047,9.45,9.81,167800.0],["2022-06-17",9.7,10.45,9.7,10.06,177300.0],["2022-06-21",10.15,10.9,10.15,10.61,156700.0],["2022-06-22",10.69,10.85,10.13,10.33,245900.0],["2022-06-23",10.38,11.13,10.155,11.05,76700.0],["2022-06-24",11.27,11.86,11.06,11.82,125500.0],["2022-06-27",11.75,11.81,11.245,11.57,131700.0],["2022-06-28",11.67,11.71,11.35,11.45,133500.0],["2022-06-29",11.49,11.68,11.22,11.57,80200.0],["2022-06-30",11.48,11.61,10.94,11.33,348900.0],["2022-07-01",11.29,11.29,10.935,10.98,170200.0],["2022-07-05",10.87,11.77,10.7,11.73,89000.0],["2022-07-06",11.6,11.88,11.36,11.6,123900.0],["2022-07-07",11.73,12.21,11.64,11.82,153700.0],["2022-07-08",11.67,12.16,11.6,12.0,147000.0],["2022-07-11",11.99,12.12,11.17,11.25,162000.0],["2022-07-12",11.26,11.4,10.73,10.82,94700.0],["2022-07-13",10.61,10.93,9.62,10.51,84000.0],["2022-07-14",10.12,10.12,9.715,9.86,136300.0],["2022-07-15",9.87,10.27,9.78,10.07,77200.0],["2022-07-18",10.04,10.65,10.04,10.27,85100.0],["2022-07-19",10.44,10.71,10.17,10.49,76900.0],["2022-07-20",10.46,11.26,10.46,11.19,68200.0],["2022-07-21",11.22,11.281,10.68,11.15,54700.0],["2022-07-22",11.11,11.35,10.5,10.72,50400.0],["2022-07-25",10.74,10.74,10.34,10.68,57800.0],["2022-07-26",10.58,10.84,10.05,10.33,90800.0],["2022-07-27",10.55,11.16,10.49,10.77,94700.0],["2022-07-28",10.83,11.1,10.43,10.89,91800.0],["2022-07-29",10.79,11.3,10.61,11.25,95200.0],["2022-08-01",11.24,11.59,10.71,11.29,129100.0],["2022-08-02",11.19,11.58,11.19,11.36,29500.0],["2022-08-03",11.58,11.85,11.513,11.76,35200.0],["2022-08-04",11.86,12.15,11.62,11.99,53800.0],["2022-08-05",11.66,12.23,11.408,11.83,82300.0],["2022-08-08",11.82,12.75,11.82,12.68,91400.0],["2022-08-09",12.89,13.31,11.56,11.79,164600.0],["2022-08-10",12.17,14.01,11.985,13.96,206800.0],["2022-08-11",14.06,14.26,13.515,13.57,82300.0],["2022-08-12",13.73,14.11,13.64,14.0,125400.0],["2022-08-15",13.79,14.369,13.506,13.96,66000.0],["2022-08-16",13.84,14.17,13.57,14.17,79500.0],["2022-08-17",13.88,13.95,13.51,13.62,56600.0],["2022-08-18",13.6,14.04,13.55,13.95,121000.0],["2022-08-19",13.67,14.04,13.56,13.91,141200.0],["2022-08-22",13.76,14.03,13.25,13.48,263000.0],["2022-08-23",13.44,13.74,13.12,13.19,162100.0],["2022-08-24",13.11,13.75,12.96,13.47,157000.0],["2022-08-25",13.33,13.865,13.33,13.72,125000.0],["2022-08-26",13.73,14.03,13.66,13.82,116300.0],["2022-08-29",13.71,14.04,13.71,13.8,93900.0],["2022-08-30",13.9,14.06,13.68,13.8,120600.0],["2022-08-31",13.77,13.9,13.52,13.68,533000.0],["2022-09-01",13.52,13.68,12.39,12.64,182900.0],["2022-09-02",12.75,13.27,12.45,12.76,178800.0],["2022-09-06",12.86,13.36,12.745,13.31,112700.0],["2022-09-07",13.37,14.03,13.21,13.86,140700.0],["2022-09-08",13.7,14.42,13.69,14.4,129600.0],["2022-09-09",14.26,15.22,14.26,15.1,212200.0],["2022-09-12",14.95,15.33,14.9,14.96,125800.0],["2022-09-13",14.44,14.75,13.31,14.61,188300.0],["2022-09-14",14.79,15.28,14.425,14.89,221600.0],["2022-09-15",14.64,14.97,14.29,14.54,289600.0],["2022-09-16",13.96,14.14,13.39,13.98,648500.0],["2022-09-19",13.75,14.04,13.28,13.71,245100.0],["2022-09-20",13.56,13.88,13.15,13.64,340600.0],["2022-09-21",13.65,14.16,13.5,13.78,147400.0],["2022-09-22",13.82,13.82,13.31,13.31,116600.0],["2022-09-23",13.31,13.31,12.78,13.18,110200.0],["2022-09-26",13.0,13.795,12.98,13.39,105300.0],["2022-09-27",13.65,13.71,13.06,13.24,84200.0],["2022-09-28",13.24,13.83,13.16,13.65,151300.0],["2022-09-29",13.42,13.77,12.92,13.71,133300.0],["2022-09-30",13.64,14.32,13.44,13.67,143200.0],["2022-10-03",13.95,14.39,13.2,14.04,121800.0],["2022-10-04",14.26,15.42,14.26,15.12,126200.0],["2022-10-05",15.02,15.53,14.18,15.3,123200.0],["2022-10-06",15.12,15.95,15.04,15.58,153900.0],["2022-10-07",15.25,15.475,14.35,14.77,200900.0],["2022-10-10",14.66,15.06,13.99,14.77,256600.0],["2022-10-11",14.54,14.8,13.69,14.46,247200.0],["2022-10-12",14.55,14.911,13.96,14.55,169800.0],["2022-10-13",14.18,15.08,13.53,15.07,279400.0],["2022-10-14",15.15,15.35,14.56,14.62,95700.0],["2022-10-17",14.99,15.99,14.98,15.56,110400.0],["2022-10-18",15.87,16.22,15.82,16.2,99500.0],["2022-10-19",16.12,16.12,15.42,15.73,82600.0],["2022-10-20",15.65,16.275,15.14,15.94,93000.0],["2022-10-21",16.25,16.81,15.74,16.57,189800.0],["2022-10-24",16.48,17.46,16.19,17.01,183700.0],["2022-10-25",17.1,17.69,16.94,17.2,129900.0],["2022-10-26",17.12,17.66,16.54,17.04,105900.0],["2022-10-27",17.08,17.87,16.875,17.55,132400.0],["2022-10-28",17.54,18.15,17.43,17.81,110200.0],["2022-10-31",17.32,18.085,17.16,18.02,104500.0],["2022-11-01",18.32,18.466,17.41,17.45,95900.0],["2022-11-02",17.43,17.89,16.8,17.04,99600.0],["2022-11-03",16.94,17.67,16.36,17.05,88800.0],["2022-11-04",17.27,17.27,15.695,16.36,105200.0],["2022-11-07",16.63,16.86,15.78,16.59,119800.0],["2022-11-08",16.72,17.37,16.25,16.71,116300.0],["2022-11-09",16.16,16.55,15.02,16.11,136600.0],["2022-11-10",17.24,19.04,16.21,18.59,144400.0],["2022-11-11",18.53,19.3,18.45,18.53,176400.0],["2022-11-14",18.21,18.28,17.04,17.22,153600.0],["2022-11-15",17.55,17.76,17.32,17.71,241200.0],["2022-11-16",17.51,17.52,16.865,17.22,80800.0],["2022-11-17",16.91,17.32,16.67,16.9,71900.0],["2022-11-18",14.83,15.23,14.57,15.19,902400.0],["2022-11-21",14.95,15.19,14.545,14.95,361900.0],["2022-11-22",15.25,15.51,14.5,15.26,284500.0],["2022-11-23",15.18,15.98,14.94,15.93,221000.0],["2022-11-25",15.9,16.71,15.12,16.48,131300.0],["2022-11-28",16.35,16.63,15.63,15.78,178200.0],["2022-11-29",15.87,16.19,15.69,15.94,689700.0],["2022-11-30",15.78,17.25,15.76,17.18,312000.0],["2022-12-01",17.09,17.6,16.4,17.21,165600.0],["2022-12-02",16.83,17.01,16.37,16.73,107500.0],["2022-12-05",16.45,16.59,15.77,15.91,125000.0],["2022-12-06",15.87,16.01,15.29,15.38,108600.0],["2022-12-07",15.3,15.76,15.25,15.49,88800.0],["2022-12-08",15.6,15.87,15.13,15.25,127100.0],["2022-12-09",15.15,15.64,14.88,15.54,115800.0],["2022-12-12",15.6,16.22,15.18,16.02,139600.0],["2022-12-13",16.75,16.75,16.14,16.34,179000.0],["2022-12-14",16.22,16.545,15.642,15.78,165700.0],["2022-12-15",15.51,15.76,15.24,15.42,187600.0],["2022-12-16",15.3,15.8,14.86,15.19,198300.0],["2022-12-19",15.3,15.3,14.69,15.02,153500.0],["2022-12-20",14.82,15.625,14.66,15.23,189300.0],["2022-12-21",15.41,15.56,15.015,15.34,88200.0],["2022-12-22",15.16,15.16,14.825,15.06,80700.0],["2022-12-23",15.06,15.06,14.49,14.8,86200.0],["2022-12-27",14.81,14.983,14.11,14.49,127600.0],["2022-12-28",14.5,14.59,14.0,14.0,145200.0],["2022-12-29",14.18,14.9,14.15,14.85,119500.0],["2022-12-30",14.48,14.82,14.375,14.51,91700.0],["2023-01-03",14.66,14.89,14.27,14.61,92300.0],["2023-01-04",14.86,15.06,14.59,14.76,103000.0],["2023-01-05",13.93,14.45,12.925,12.96,190400.0],["2023-01-06",13.11,13.19,12.45,12.49,113700.0],["2023-01-09",12.62,13.365,12.62,12.99,177100.0],["2023-01-10",12.86,12.9,12.35,12.69,135800.0],["2023-01-11",12.72,12.9,12.486,12.62,96500.0],["2023-01-12",12.67,12.67,12.04,12.57,170200.0],["2023-01-13",12.49,12.83,12.33,12.36,120100.0],["2023-01-17",12.29,12.465,12.06,12.4,165300.0],["2023-01-18",12.47,12.653,12.21,12.29,94400.0],["2023-01-19",12.21,12.33,12.0,12.0,106500.0],["2023-01-20",12.04,12.29,11.92,12.15,147200.0],["2023-01-23",12.25,12.79,12.17,12.35,151100.0],["2023-01-24",12.37,12.55,12.21,12.45,144200.0],["2023-01-25",12.36,12.65,12.05,12.5,113200.0],["2023-01-26",12.69,12.81,12.23,12.71,246000.0],["2023-01-27",12.62,13.33,12.62,13.32,168800.0],["2023-01-30",13.13,13.475,13.04,13.04,113300.0],["2023-01-31",13.12,13.72,13.12,13.5,164000.0],["2023-02-01",13.6,13.91,13.47,13.88,162200.0],["2023-02-02",13.96,15.41,13.96,15.38,316700.0],["2023-02-03",15.07,16.05,14.9,16.05,280300.0],["2023-02-06",16.0,16.0,14.45,14.51,169200.0],["2023-02-07",14.56,14.6,14.04,14.56,129100.0],["2023-02-08",14.41,14.898,14.34,14.37,97800.0],["2023-02-09",14.95,15.1,14.69,14.73,174500.0],["2023-02-10",14.55,14.72,13.8,14.21,137100.0],["2023-02-13",14.31,14.605,14.15,14.47,74300.0],["2023-02-14",14.47,15.14,14.47,14.65,99800.0],["2023-02-15",14.49,15.41,14.424,15.3,123700.0],["2023-02-16",15.1,15.44,14.81,15.18,130400.0],["2023-02-17",15.1,15.41,14.94,15.39,105800.0],["2023-02-21",15.1,15.42,14.804,14.98,132800.0],["2023-02-22",14.85,15.13,13.93,14.88,249000.0],["2023-02-23",14.9,15.47,14.795,15.41,135800.0],["2023-02-24",15.09,15.45,14.54,15.44,192100.0],["2023-02-27",15.5,15.71,15.11,15.52,356700.0],["2023-02-28",15.52,16.04,15.43,15.58,636300.0],["2023-03-01",15.68,16.04,15.5,15.6,190700.0],["2023-03-02",15.58,15.83,15.21,15.61,461200.0],["2023-03-03",15.61,15.85,14.92,15.12,465200.0],["2023-03-06",15.33,15.42,14.89,15.0,252700.0],["2023-03-07",15.05,15.34,14.72,15.01,399300.0],["2023-03-08",16.5,19.13,16.01,18.57,1851900.0],["2023-03-09",19.1,19.31,17.78,18.04,901500.0],["2023-03-10",17.97,18.31,17.61,17.88,436600.0],["2023-03-13",17.6,18.59,17.42,18.19,550100.0],["2023-03-14",18.45,19.06,18.23,18.45,417600.0],["2023-03-15",18.2,18.585,17.87,18.53,447600.0],["2023-03-16",18.59,19.05,17.72,18.61,1197400.0],["2023-03-17",18.48,18.5,17.999,18.48,581900.0],["2023-03-20",18.47,19.23,17.18,17.87,370800.0],["2023-03-21",18.13,18.76,17.8,18.21,228300.0],["2023-03-22",18.14,18.575,17.54,18.04,178800.0],["2023-03-23",18.31,19.11,18.31,18.99,432400.0],["2023-03-24",18.97,19.35,18.631,18.86,257000.0],["2023-03-27",18.87,19.48,18.53,19.18,213400.0],["2023-03-28",19.16,19.44,18.888,19.19,148200.0],["2023-03-29",19.32,19.99,19.104,19.69,860400.0],["2023-03-30",19.98,20.94,19.79,20.93,512700.0],["2023-03-31",20.99,21.229,20.55,20.69,657800.0],["2023-04-03",20.65,21.36,20.466,21.22,401100.0],["2023-04-04",21.19,21.68,20.88,21.57,652300.0],["2023-04-05",21.27,22.22,21.05,22.06,512400.0],["2023-04-06",21.72,22.32,21.381,22.27,203800.0],["2023-04-10",22.0,22.4,21.74,22.39,191200.0],["2023-04-11",22.32,22.72,21.96,22.01,164800.0],["2023-04-12",22.1,22.58,21.96,21.98,195400.0],["2023-04-13",22.18,22.96,22.13,22.72,249800.0],["2023-04-14",22.65,22.78,22.1,22.45,168000.0],["2023-04-17",22.45,22.7,22.28,22.38,158100.0],["2023-04-18",22.66,22.88,21.9,22.07,365900.0],["2023-04-19",22.06,22.98,21.92,22.42,472900.0],["2023-04-20",22.13,22.495,22.03,22.35,246200.0],["2023-04-21",22.27,22.393,21.96,22.14,123200.0],["2023-04-24",21.99,22.0,21.33,21.52,129900.0],["2023-04-25",21.43,21.73,20.735,20.94,205600.0],["2023-04-26",21.21,22.41,20.74,20.78,92000.0],["2023-04-27",20.82,20.97,20.3,20.38,156900.0],["2023-04-28",20.36,20.83,19.81,20.65,444200.0],["2023-05-01",20.6,21.126,20.45,20.88,172100.0],["2023-05-02",20.91,20.941,20.14,20.16,146800.0],["2023-05-03",20.21,20.79,19.95,20.05,223500.0],["2023-05-04",20.11,20.3,19.74,20.05,204500.0],["2023-05-05",20.15,20.325,19.88,20.19,148300.0],["2023-05-08",20.21,20.69,19.78,20.54,352100.0],["2023-05-09",20.22,21.4,19.95,20.98,274900.0],["2023-05-10",19.96,21.79,18.72,20.81,590500.0],["2023-05-11",21.31,21.31,19.115,19.75,238500.0],["2023-05-12",19.66,20.425,19.53,19.73,206300.0],["2023-05-15",19.63,19.79,19.13,19.51,230500.0],["2023-05-16",19.41,20.64,19.4,20.28,327900.0],["2023-05-17",20.29,21.0,20.26,20.77,247600.0],["2023-05-18",20.74,21.72,20.41,21.49,248600.0],["2023-05-19",21.57,21.953,21.26,21.64,217900.0],["2023-05-22",21.64,22.09,21.5,21.975,173300.0],["2023-05-23",21.88,22.32,21.31,21.43,191400.0],["2023-05-24",21.27,21.62,20.85,21.51,147700.0],["2023-05-25",21.8,21.93,21.03,21.1,174900.0],["2023-05-26",21.16,22.36,20.89,20.94,510100.0],["2023-05-30",21.35,21.85,20.63,21.1,434200.0],["2023-05-31",21.11,22.12,21.11,21.98,1212400.0],["2023-06-01",21.78,21.825,21.32,21.76,147600.0],["2023-06-02",21.89,22.16,21.47,21.73,186600.0],["2023-06-05",21.46,21.9,20.78,21.48,251900.0],["2023-06-06",21.48,22.15,21.12,21.74,178100.0],["2023-06-07",21.79,23.77,21.63,22.28,732900.0],["2023-06-08",22.4,23.24,22.16,22.99,362300.0],["2023-06-09",23.15,23.65,22.26,22.8,270400.0],["2023-06-12",22.95,23.41,22.48,22.78,550200.0],["2023-06-13",23.06,23.3,22.371,22.69,316900.0],["2023-06-14",22.61,23.1,22.43,22.51,328800.0],["2023-06-15",22.31,22.33,19.81,20.16,983500.0],["2023-06-16",20.39,20.97,20.2,20.55,832200.0],["2023-06-20",20.41,20.858,19.9,20.17,431300.0],["2023-06-21",20.14,20.46,19.18,19.34,502400.0],["2023-06-22",19.29,19.57,18.67,19.23,654300.0],["2023-06-23",19.14,19.2,18.63,18.95,524600.0],["2023-06-26",18.88,19.14,18.46,18.51,334400.0],["2023-06-27",18.73,18.875,18.425,18.8,254800.0],["2023-06-28",18.8,19.31,18.8,19.29,218300.0],["2023-06-29",19.37,19.87,19.22,19.6,279800.0],["2023-06-30",19.68,20.23,19.45,19.5,1582900.0],["2023-07-03",19.49,19.715,18.51,18.94,679600.0],["2023-07-05",18.99,18.99,18.232,18.53,345200.0],["2023-07-06",18.27,18.305,17.87,18.1,258400.0],["2023-07-07",18.08,18.48,18.02,18.04,171400.0],["2023-07-10",18.1,18.7,18.01,18.7,185800.0],["2023-07-11",18.67,18.99,18.46,18.61,208100.0],["2023-07-12",18.83,19.09,18.585,18.84,282100.0],["2023-07-13",18.83,19.15,18.56,18.9,352900.0],["2023-07-14",18.9,19.0,18.55,18.78,217300.0],["2023-07-17",18.92,19.77,18.826,19.69,297700.0],["2023-07-18",19.71,19.97,19.44,19.85,246000.0],["2023-07-19",19.95,20.319,19.29,19.69,214400.0],["2023-07-20",19.55,19.66,19.04,19.22,166100.0],["2023-07-21",19.29,19.44,19.05,19.1,193400.0],["2023-07-24",19.05,19.57,18.77,19.54,232100.0],["2023-07-25",19.64,20.41,19.64,20.16,313800.0],["2023-07-26",20.11,20.35,19.58,20.27,148000.0],["2023-07-27",20.64,20.838,19.71,19.79,205200.0],["2023-07-28",19.94,20.31,19.84,20.23,98200.0],["2023-07-31",20.37,20.78,20.341,20.76,112300.0],["2023-08-01",20.64,20.95,20.34,20.91,144900.0],["2023-08-02",20.71,20.71,19.91,20.01,184300.0],["2023-08-03",19.94,20.01,19.61,19.73,324400.0],["2023-08-04",19.74,19.9,19.18,19.23,139000.0],["2023-08-07",19.21,19.21,18.71,18.72,177000.0],["2023-08-08",18.62,18.62,17.59,17.77,1370300.0],["2023-08-09",20.85,20.85,18.41,19.59,476100.0],["2023-08-10",19.68,19.695,18.72,19.23,402900.0],["2023-08-11",19.13,19.32,18.87,19.05,216600.0],["2023-08-14",19.01,19.68,18.955,19.53,219000.0],["2023-08-15",19.53,20.435,19.53,20.19,281500.0],["2023-08-16",20.17,20.59,20.165,20.5,212000.0],["2023-08-17",20.45,20.6,20.15,20.24,256400.0],["2023-08-18",20.03,20.89,19.9,20.62,234700.0],["2023-08-21",20.69,21.96,20.69,21.75,348400.0],["2023-08-22",22.0,22.53,21.7,22.06,565300.0],["2023-08-23",22.06,22.25,21.47,21.95,322000.0],["2023-08-24",22.2,22.27,21.81,22.19,274400.0],["2023-08-25",22.22,22.39,21.96,22.02,532200.0],["2023-08-28",22.14,22.72,21.98,22.2,335400.0],["2023-08-29",22.13,22.87,22.13,22.82,532800.0],["2023-08-30",22.795,22.98,22.505,22.81,158700.0],["2023-08-31",22.77,23.03,22.199,22.39,485000.0],["2023-09-01",22.52,22.66,22.34,22.52,165100.0],["2023-09-05",22.36,22.445,21.6,21.76,197800.0],["2023-09-06",21.7,22.015,21.58,21.73,137000.0],["2023-09-07",21.53,22.29,21.37,22.26,188800.0],["2023-09-08",22.26,22.49,21.69,21.88,110100.0],["2023-09-11",22.03,22.12,21.79,21.94,210400.0],["2023-09-12",21.78,21.99,21.435,21.48,102600.0],["2023-09-13",21.45,21.49,20.69,20.78,260300.0],["2023-09-14",20.82,21.45,20.54,20.72,190000.0],["2023-09-15",20.73,20.85,20.475,20.69,851200.0],["2023-09-18",21.01,21.775,21.01,21.19,335800.0],["2023-09-19",21.09,21.33,20.66,20.66,188000.0],["2023-09-20",20.62,21.34,20.62,21.31,288600.0],["2023-09-21",21.09,21.82,20.915,21.53,261600.0],["2023-09-22",21.57,22.0,21.48,21.96,179200.0],["2023-09-25",21.93,22.77,21.92,22.61,355700.0],["2023-09-26",22.58,22.63,21.89,21.98,321200.0],["2023-09-27",22.01,22.68,21.32,22.56,248700.0],["2023-09-28",22.69,23.317,21.5,22.53,399800.0],["2023-09-29",22.61,23.53,22.61,23.1,892300.0],["2023-10-02",23.09,23.11,22.6,23.01,602700.0],["2023-10-03",22.83,22.85,21.99,22.03,533100.0],["2023-10-04",22.01,23.42,21.874,23.31,405200.0],["2023-10-05",23.31,23.77,22.46,23.205,399900.0],["2023-10-06",23.05,24.65,22.5,23.85,1142800.0],["2023-10-09",23.63,24.5,23.31,24.23,413700.0],["2023-10-10",24.16,24.72,24.01,24.3,344400.0],["2023-10-11",24.35,24.6,24.07,24.07,257900.0],["2023-10-12",24.06,24.09,23.17,23.48,261700.0],["2023-10-13",23.52,23.67,23.1,23.43,206900.0],["2023-10-16",23.5,23.87,22.65,22.89,295200.0],["2023-10-17",22.71,23.29,22.703,23.25,793800.0],["2023-10-18",23.15,24.28,23.15,24.22,446700.0],["2023-10-19",24.36,24.36,23.41,23.73,347300.0],["2023-10-20",23.64,23.64,22.29,22.9,454000.0],["2023-10-23",22.83,23.31,22.43,23.04,601200.0],["2023-10-24",23.12,23.73,23.05,23.32,247400.0],["2023-10-25",23.24,23.4,22.84,23.1,334700.0],["2023-10-26",23.11,23.73,22.65,23.19,301500.0],["2023-10-27",23.3,23.575,22.58,22.76,440900.0],["2023-10-30",22.87,22.96,22.4,22.84,225800.0],["2023-10-31",22.77,24.21,22.65,24.21,344100.0],["2023-11-01",24.32,24.32,23.372,23.49,318700.0],["2023-11-02",23.88,24.063,22.94,23.26,318800.0],["2023-11-03",23.36,23.754,22.77,23.4,573800.0],["2023-11-06",23.37,23.618,21.92,22.19,700000.0],["2023-11-07",22.48,23.46,22.21,23.21,525200.0],["2023-11-08",23.23,23.37,22.31,22.4,864300.0],["2023-11-09",22.63,27.38,22.63,27.11,2362800.0],["2023-11-10",27.48,28.12,26.6,27.17,1508900.0],["2023-11-13",27.06,28.1,27.04,27.32,709600.0],["2023-11-14",27.7,28.127,27.0,27.7,606300.0],["2023-11-15",26.75,27.1,25.58,26.23,1713700.0],["2023-11-16",26.23,26.625,25.92,26.22,387900.0],["2023-11-17",26.23,26.73,26.135,26.34,336400.0],["2023-11-20",26.14,27.49,26.0,27.17,441400.0],["2023-11-21",27.14,27.42,26.854,26.99,416400.0],["2023-11-22",27.14,27.5,26.83,27.1,275200.0],["2023-11-24",27.78,28.3,27.37,27.9,380800.0],["2023-11-27",27.99,28.23,27.655,27.98,483800.0],["2023-11-28",27.99,28.74,27.92,28.42,693300.0],["2023-11-29",28.8,29.36,28.37,28.83,553400.0],["2023-11-30",28.88,29.075,27.74,28.06,703300.0],["2023-12-01",28.04,28.08,27.53,27.82,504900.0],["2023-12-04",27.79,28.61,27.56,28.45,510600.0],["2023-12-05",28.21,29.88,28.21,29.5,790100.0],["2023-12-06",30.0,30.0,28.75,28.8,481600.0],["2023-12-07",28.86,28.99,28.02,28.75,532800.0],["2023-12-08",28.67,28.94,28.17,28.58,453300.0],["2023-12-11",28.83,28.945,28.465,28.7,459000.0],["2023-12-12",28.67,29.22,28.61,28.76,459200.0],["2023-12-13",28.93,28.93,27.32,27.75,1005000.0],["2023-12-14",27.47,27.99,26.69,27.36,747200.0],["2023-12-15",27.05,27.34,26.65,26.81,1526700.0],["2023-12-18",26.75,27.075,26.15,27.06,779400.0],["2023-12-19",26.98,27.63,26.89,27.39,446600.0],["2023-12-20",27.23,27.295,25.65,25.7,479000.0],["2023-12-21",26.02,26.54,25.67,26.44,316400.0],["2023-12-22",26.49,27.8,26.45,26.94,396600.0],["2023-12-26",27.0,27.24,26.49,26.49,220200.0],["2023-12-27",26.59,26.89,26.32,26.78,204600.0],["2023-12-28",26.82,27.43,26.63,27.09,337900.0],["2023-12-29",26.82,27.38,26.76,26.94,491500.0],["2024-01-02",26.67,26.95,26.23,26.8,506000.0],["2024-01-03",26.91,28.52,25.66,25.82,766000.0],["2024-01-04",25.65,26.69,25.51,25.53,424100.0],["2024-01-05",25.49,25.74,24.9,25.26,545200.0],["2024-01-08",25.41,25.708,24.86,25.04,400600.0],["2024-01-09",24.89,25.61,24.598,25.5,434900.0],["2024-01-10",25.77,26.067,25.355,25.73,272700.0],["2024-01-11",24.77,25.075,23.47,23.74,1173700.0],["2024-01-12",23.87,23.87,23.31,23.54,664300.0],["2024-01-16",24.34,25.73,23.94,23.98,1357000.0],["2024-01-17",23.67,25.86,23.38,25.48,620100.0],["2024-01-18",25.75,25.85,24.8,25.21,376900.0],["2024-01-19",25.42,25.53,25.0,25.53,252300.0],["2024-01-22",26.0,26.097,25.3,25.4,244700.0],["2024-01-23",25.76,25.81,25.0,25.21,274900.0],["2024-01-24",25.41,25.685,24.38,24.42,263600.0],["2024-01-25",24.55,24.69,24.17,24.4,174100.0],["2024-01-26",24.38,25.21,24.2,25.01,379800.0],["2024-01-29",25.14,25.43,24.79,25.42,357700.0],["2024-01-30",25.29,25.71,24.96,25.03,275500.0],["2024-01-31",24.94,25.065,24.25,24.26,257900.0],["2024-02-01",24.41,25.28,24.41,25.27,390600.0],["2024-02-02",25.25,25.98,25.11,25.98,390800.0],["2024-02-05",25.9,25.9,25.071,25.28,406200.0],["2024-02-06",25.48,25.757,24.86,25.23,319200.0],["2024-02-07",25.46,25.56,25.01,25.09,273600.0],["2024-02-08",24.97,26.14,24.9,25.86,276300.0],["2024-02-09",26.07,26.58,25.79,26.58,244400.0],["2024-02-12",26.11,26.84,25.79,25.92,381300.0],["2024-02-13",25.51,25.77,25.06,25.23,226200.0],["2024-02-14",25.26,26.09,25.19,26.06,250000.0],["2024-02-15",26.21,26.25,25.7,26.07,260200.0],["2024-02-16",26.36,26.36,25.28,25.28,307100.0],["2024-02-20",25.16,25.171,24.35,24.63,360200.0],["2024-02-21",24.36,24.69,24.165,24.5,273900.0],["2024-02-22",24.99,25.39,24.65,25.17,326400.0],["2024-02-23",25.27,25.27,24.47,24.71,207300.0],["2024-02-26",24.76,25.315,24.7,25.19,325200.0],["2024-02-27",25.25,25.695,24.75,25.4,402900.0],["2024-02-28",25.44,25.74,24.86,25.4,589100.0],["2024-02-29",31.0,34.19,30.72,33.58,2939300.0],["2024-03-01",35.38,35.38,32.61,33.55,1422700.0],["2024-03-04",32.0,32.0,28.98,30.43,2540600.0],["2024-03-05",28.94,30.11,28.94,29.94,1099400.0],["2024-03-06",30.0,30.82,29.32,29.63,726400.0],["2024-03-07",29.95,30.36,29.47,29.85,671400.0],["2024-03-08",29.51,30.494,29.414,29.49,713400.0],["2024-03-11",29.29,29.605,28.84,29.17,336700.0],["2024-03-12",29.13,30.1,29.13,29.83,589100.0],["2024-03-13",29.87,30.07,29.53,29.66,415300.0],["2024-03-14",29.75,30.05,29.46,29.9,465100.0],["2024-03-15",29.51,29.97,29.297,29.81,731400.0],["2024-03-18",29.85,30.34,29.8,29.8,448600.0],["2024-03-19",29.52,30.205,29.428,29.95,789100.0],["2024-03-20",30.19,30.19,29.5,29.95,318400.0],["2024-03-21",30.0,30.14,29.395,29.54,369300.0],["2024-03-22",29.66,29.86,29.385,29.86,434400.0],["2024-03-25",29.72,30.28,29.7,30.09,485300.0],["2024-03-26",30.17,30.57,29.97,30.15,425600.0],["2024-03-27",30.55,30.83,30.01,30.66,437400.0],["2024-03-28",30.82,32.37,30.8,31.76,832600.0],["2024-04-01",32.0,32.61,31.57,32.03,580600.0],["2024-04-02",31.5,32.11,30.88,32.09,570700.0],["2024-04-03",32.09,32.33,31.67,32.14,340800.0],["2024-04-04",32.94,32.94,31.74,31.8,405700.0],["2024-04-05",31.21,32.11,31.05,31.75,964200.0],["2024-04-08",32.0,32.5,31.78,31.91,462800.0],["2024-04-09",31.94,32.75,31.65,32.57,364800.0],["2024-04-10",32.11,32.52,31.821,31.97,317400.0],["2024-04-11",32.21,32.91,31.89,32.23,316900.0],["2024-04-12",32.02,32.15,31.18,31.34,347500.0],["2024-04-15",31.4,31.42,30.21,30.22,218600.0],["2024-04-16",30.13,30.33,29.51,29.82,271400.0],["2024-04-17",29.95,30.01,29.17,29.21,391100.0],["2024-04-18",29.22,29.43,28.8,29.05,283300.0],["2024-04-19",29.13,30.642,28.21,28.61,349500.0],["2024-04-22",28.83,30.04,28.83,30.04,600000.0],["2024-04-23",27.99,28.65,27.221,27.94,4451000.0],["2024-04-24",28.36,29.44,27.96,28.91,5813300.0],["2024-04-25",28.12,29.455,28.08,29.41,1174600.0],["2024-04-26",29.74,29.82,29.16,29.53,412500.0],["2024-04-29",29.55,29.68,29.155,29.22,769500.0],["2024-04-30",29.0,29.99,28.76,29.13,656000.0],["2024-05-01",29.11,29.665,28.44,29.21,1061600.0],["2024-05-02",29.47,29.54,28.705,29.33,507000.0],["2024-05-03",29.9,29.9,28.56,29.26,822900.0],["2024-05-06",29.6,30.3,29.46,30.3,550800.0],["2024-05-07",30.27,30.695,29.78,30.15,880000.0],["2024-05-08",29.55,29.96,28.04,29.92,1164100.0],["2024-05-09",30.0,30.64,29.625,30.53,677600.0],["2024-05-10",30.54,32.235,30.52,31.7,1189300.0],["2024-05-13",31.48,32.04,31.34,31.7,684700.0],["2024-05-14",31.29,31.86,30.26,31.39,739800.0],["2024-05-15",31.56,31.92,31.11,31.8,626100.0],["2024-05-16",31.85,32.915,31.63,32.3,847500.0],["2024-05-17",32.36,32.69,31.88,32.63,710300.0],["2024-05-20",32.45,33.2,32.27,33.17,486400.0],["2024-05-21",33.14,33.55,32.69,32.69,717100.0],["2024-05-22",32.79,33.5,32.79,33.29,478500.0],["2024-05-23",33.5,33.66,32.94,33.18,483500.0],["2024-05-24",33.27,33.757,33.02,33.7,510800.0],["2024-05-28",33.71,34.36,32.4,32.8,1109100.0],["2024-05-29",32.46,33.73,32.07,33.24,647400.0],["2024-05-30",33.16,33.45,31.58,32.11,933000.0],["2024-05-31",32.4,33.145,32.03,33.05,1191200.0],["2024-06-03",33.347,34.18,32.95,33.26,994400.0],["2024-06-04",32.98,33.855,32.98,33.43,713500.0],["2024-06-05",33.57,35.04,33.44,34.85,1621000.0],["2024-06-06",34.0,34.0,31.665,33.25,2252200.0],["2024-06-07",33.0,34.45,33.0,34.28,1513400.0],["2024-06-10",34.06,34.66,33.46,34.11,1618900.0],["2024-06-11",34.13,34.57,33.78,34.41,970600.0],["2024-06-12",34.775,35.67,34.44,35.06,763700.0],["2024-06-13",35.28,35.76,34.924,35.32,713500.0],["2024-06-14",35.47,36.28,35.1,35.29,1125400.0],["2024-06-17",35.04,35.47,34.5,35.3,794400.0],["2024-06-18",35.3,35.52,34.975,35.28,761400.0],["2024-06-20",35.48,35.7,34.31,34.49,836200.0],["2024-06-21",34.33,35.22,33.95,35.17,1344500.0],["2024-06-24",35.01,35.03,34.23,34.28,628700.0],["2024-06-25",34.41,34.49,33.97,34.17,801400.0],["2024-06-26",33.99,35.46,33.72,35.11,931800.0],["2024-06-27",35.19,36.18,35.19,35.79,1007700.0],["2024-06-28",35.82,36.36,35.51,36.05,8767700.0],["2024-07-01",36.21,36.23,35.05,35.75,736100.0],["2024-07-02",35.61,35.75,35.19,35.64,578100.0],["2024-07-03",35.3,35.68,35.18,35.46,360100.0],["2024-07-05",35.46,36.229,35.28,35.89,501100.0],["2024-07-08",36.03,36.24,35.69,35.86,678800.0],["2024-07-09",35.86,36.12,35.25,35.91,904400.0],["2024-07-10",36.05,36.79,35.86,36.79,1405500.0],["2024-07-11",37.0,37.32,36.41,36.61,632300.0],["2024-07-12",36.79,37.25,36.64,37.07,737500.0],["2024-07-15",37.28,37.635,36.64,37.2,903300.0],["2024-07-16",37.58,38.16,37.13,38.03,864200.0],["2024-07-17",37.6,38.078,36.885,37.45,640600.0],["2024-07-18",37.43,37.66,36.753,37.23,495700.0],["2024-07-19",37.54,37.92,37.21,37.92,747000.0],["2024-07-22",37.95,38.46,37.71,38.39,1023300.0],["2024-07-23",38.61,40.04,38.55,40.01,862400.0],["2024-07-24",39.25,39.38,37.7,37.73,1273100.0],["2024-07-25",37.99,38.265,37.13,37.58,820100.0],["2024-07-26",38.26,38.9,38.05,38.88,896100.0],["2024-07-29",39.18,40.0,38.8,39.36,1136100.0],["2024-07-30",39.59,39.99,38.57,39.05,609300.0],["2024-07-31",39.98,40.05,39.25,39.65,441000.0],["2024-08-01",39.61,39.92,37.78,38.09,689300.0],["2024-08-02",36.71,37.37,36.15,37.16,1163200.0],["2024-08-05",35.1,36.88,34.74,36.21,881000.0],["2024-08-06",37.02,37.09,35.97,36.17,1251600.0],["2024-08-07",37.0,37.41,34.19,34.62,1584000.0],["2024-08-08",35.05,36.03,35.05,35.67,709600.0],["2024-08-09",35.59,35.95,35.16,35.64,742900.0],["2024-08-12",35.59,36.041,35.12,35.62,600700.0],["2024-08-13",35.79,36.76,35.247,36.67,823700.0],["2024-08-14",36.78,37.0,35.7,36.23,717100.0],["2024-08-15",36.65,36.9,36.25,36.36,720400.0],["2024-08-16",36.25,36.66,35.83,35.95,542800.0],["2024-08-19",36.28,36.65,35.94,36.3,797900.0],["2024-08-20",36.4,36.5,35.445,35.77,595700.0],["2024-08-21",35.9,35.96,35.41,35.73,594000.0],["2024-08-22",35.85,36.42,35.61,35.81,497200.0],["2024-08-23",35.98,37.202,35.96,37.06,929800.0],["2024-08-26",37.2,37.93,37.0,37.58,1019000.0],["2024-08-27",37.4,38.37,37.4,38.1,793000.0],["2024-08-28",38.2,38.37,37.38,37.61,414900.0],["2024-08-29",37.91,38.375,37.57,37.81,460300.0],["2024-08-30",38.01,38.74,37.57,38.69,689600.0],["2024-09-03",38.37,38.53,36.36,36.7,650500.0],["2024-09-04",36.42,36.56,34.99,36.08,889000.0],["2024-09-05",36.01,36.48,35.62,35.89,475600.0],["2024-09-06",36.09,36.155,35.135,35.25,465600.0],["2024-09-09",35.28,36.08,34.66,35.93,642400.0],["2024-09-10",35.9,35.99,34.7,35.66,648100.0],["2024-09-11",35.59,35.6,34.71,35.25,467800.0],["2024-09-12",35.5,35.875,35.28,35.61,327700.0],["2024-09-13",36.0,36.41,35.65,36.24,587100.0],["2024-09-16",36.39,36.7,36.0,36.39,612200.0],["2024-09-17",36.61,36.61,35.79,36.12,303000.0],["2024-09-18",36.18,37.11,35.9,36.38,924400.0],["2024-09-19",37.17,37.27,36.612,37.07,442400.0],["2024-09-20",37.11,37.62,37.11,37.41,664400.0],["2024-09-23",37.41,38.655,37.34,38.3,515400.0],["2024-09-24",38.31,38.47,37.32,37.38,575100.0],["2024-09-25",37.26,37.62,36.695,36.9,748400.0],["2024-09-26",37.36,37.98,36.75,36.98,513000.0],["2024-09-27",37.02,37.42,36.45,36.73,447200.0],["2024-09-30",36.98,38.55,36.75,38.51,804700.0],["2024-10-01",38.7,39.72,38.095,39.21,848300.0],["2024-10-02",38.86,41.19,38.72,41.1,1165000.0],["2024-10-03",40.91,41.838,40.52,41.6,1178600.0],["2024-10-04",40.98,42.38,40.0,40.48,1296800.0],["2024-10-07",40.3,41.543,40.21,40.99,1139100.0],["2024-10-08",41.1,41.68,40.75,41.21,511000.0],["2024-10-09",41.36,41.89,40.77,41.03,857000.0],["2024-10-10",40.35,40.394,39.361,39.65,630700.0],["2024-10-11",39.7,40.84,39.602,40.35,901600.0],["2024-10-14",40.56,41.2,40.2,41.09,751800.0],["2024-10-15",41.16,41.62,40.85,41.26,539600.0],["2024-10-16",41.5,42.8,40.9,42.71,940600.0],["2024-10-17",42.77,43.08,42.21,42.7,590200.0],["2024-10-18",43.03,43.135,42.56,42.85,482900.0],["2024-10-21",42.88,43.33,42.64,42.91,541400.0],["2024-10-22",42.78,42.89,42.1,42.11,371700.0],["2024-10-23",42.03,42.65,41.53,41.83,449300.0],["2024-10-24",42.02,42.63,41.77,42.02,297400.0],["2024-10-25",42.23,42.74,41.572,42.07,348700.0],["2024-10-28",42.43,42.58,41.62,42.46,548200.0],["2024-10-29",42.24,43.24,42.24,42.8,326600.0],["2024-10-30",42.72,43.25,42.53,42.85,358700.0],["2024-10-31",42.8,43.04,41.51,41.51,375800.0],["2024-11-01",41.75,42.19,41.506,42.17,367500.0],["2024-11-04",43.43,43.75,42.037,42.23,872000.0],["2024-11-05",42.04,43.71,41.9,43.71,1054300.0],["2024-11-06",46.03,49.905,44.56,49.76,1932800.0],["2024-11-07",50.6,51.95,49.17,51.33,1943300.0],["2024-11-08",51.5,52.93,51.37,51.99,1738500.0],["2024-11-11",50.35,50.48,48.6,49.29,2366500.0],["2024-11-12",49.42,50.09,49.19,49.75,1390200.0],["2024-11-13",50.73,51.37,50.03,50.58,1107100.0],["2024-11-14",50.79,51.125,49.23,49.45,1043500.0],["2024-11-15",49.78,50.01,48.78,49.1,935300.0],["2024-11-18",49.29,49.91,48.81,49.38,635600.0],["2024-11-19",48.23,51.27,48.2,51.2,651400.0],["2024-11-20",51.75,52.33,50.81,52.31,925000.0],["2024-11-21",52.38,53.77,52.38,53.44,861200.0],["2024-11-22",53.01,54.5,53.01,53.83,772100.0],["2024-11-25",54.4,55.25,53.92,54.88,1379700.0],["2024-11-26",54.69,55.52,54.36,55.15,747700.0],["2024-11-27",55.03,55.285,53.373,54.25,406600.0],["2024-11-29",54.34,55.25,54.0,54.25,323000.0],["2024-12-02",54.66,55.36,53.645,54.64,571700.0],["2024-12-03",55.07,57.74,54.88,56.92,1224500.0],["2024-12-04",57.11,57.14,55.88,56.4,790500.0],["2024-12-05",56.27,56.98,55.54,55.99,378800.0],["2024-12-06",56.33,56.895,54.7,56.31,627300.0],["2024-12-09",56.3,56.88,54.55,55.01,853200.0],["2024-12-10",55.41,55.865,54.38,54.62,1021200.0],["2024-12-11",55.27,55.46,54.62,54.9,761800.0],["2024-12-12",54.42,55.55,54.23,54.79,522700.0],["2024-12-13",54.86,55.15,52.14,52.39,1290200.0],["2024-12-16",52.84,54.0,52.0,53.3,1326000.0],["2024-12-17",53.58,54.58,52.435,53.46,946100.0],["2024-12-18",53.76,55.38,52.36,53.06,1387600.0],["2024-12-19",53.0,54.3,52.88,53.59,844600.0],["2024-12-20",52.59,54.62,52.0,53.53,1857300.0],["2024-12-23",53.7,54.18,52.7,53.2,495300.0],["2024-12-24",53.89,53.89,53.03,53.51,218200.0],["2024-12-26",53.57,54.03,53.12,53.86,430200.0],["2024-12-27",53.83,54.48,51.39,52.71,806700.0],["2024-12-30",52.42,53.36,52.0,53.05,816000.0],["2024-12-31",53.46,54.117,53.05,53.35,988000.0],["2025-01-02",53.75,54.1,52.08,53.2,830500.0],["2025-01-03",52.51,53.24,50.56,51.32,1078300.0],["2025-01-06",51.33,51.97,50.29,51.92,837400.0],["2025-01-07",52.25,52.83,50.665,52.3,837500.0],["2025-01-08",52.3,53.13,52.177,52.93,1028100.0],["2025-01-10",52.16,52.6,51.49,52.16,924400.0],["2025-01-13",51.57,52.43,50.66,52.43,634400.0],["2025-01-14",52.25,53.332,51.4,52.91,2118600.0],["2025-01-15",54.139,55.608,52.86,55.6,1129700.0],["2025-01-16",55.5,56.339,55.21,55.85,697400.0],["2025-01-17",56.68,56.68,55.915,56.4,595400.0],["2025-01-21",57.05,57.099,56.06,57.0,582800.0],["2025-01-22",57.29,58.22,55.72,56.63,648700.0],["2025-01-23",56.16,57.2,55.92,57.0,606600.0],["2025-01-24",56.85,58.345,56.565,57.44,687600.0],["2025-01-27",55.91,58.91,55.29,57.79,697600.0],["2025-01-28",58.5,60.0,58.0,58.95,833900.0],["2025-01-29",58.79,58.79,57.89,58.08,596500.0],["2025-01-30",58.44,59.12,57.14,57.2,710700.0],["2025-01-31",57.57,58.701,57.2,57.75,581400.0],["2025-02-03",56.12,57.82,55.51,57.51,644300.0],["2025-02-04",58.1,58.55,56.61,57.22,673000.0],["2025-02-05",57.55,58.36,57.24,58.16,456900.0],["2025-02-06",58.6,60.71,57.45,57.91,813700.0],["2025-02-07",58.01,58.66,56.71,56.8,455800.0],["2025-02-10",57.13,57.732,55.61,56.02,1032400.0],["2025-02-11",56.0,56.0,52.2,52.36,1054700.0],["2025-02-12",51.8,52.74,50.28,50.54,1793000.0],["2025-02-13",50.78,50.79,43.8,45.49,2917700.0],["2025-02-14",45.29,46.77,44.79,46.51,1357300.0],["2025-02-18",46.94,47.91,46.365,47.62,1118100.0],["2025-02-19",48.0,48.0,45.08,46.13,1365200.0],["2025-02-20",45.95,46.28,44.95,45.44,526700.0],["2025-02-21",45.79,45.82,43.942,44.21,637500.0],["2025-02-24",44.34,44.585,42.82,43.64,895000.0],["2025-02-25",43.46,43.52,42.19,42.47,1190400.0],["2025-02-26",42.51,43.56,42.16,42.63,1588300.0],["2025-02-27",41.88,41.99,33.76,34.54,7577000.0],["2025-02-28",33.51,33.9,32.01,32.29,3878500.0],["2025-03-03",32.34,32.83,31.84,32.12,2495600.0],["2025-03-04",31.62,32.74,31.45,32.21,2273300.0],["2025-03-05",32.45,33.38,32.37,33.04,3002100.0],["2025-03-06",32.42,34.18,32.08,34.06,2656000.0],["2025-03-07",33.74,34.27,31.51,32.5,1729700.0],["2025-03-10",32.0,32.195,30.259,31.15,1715500.0],["2025-03-11",30.92,32.16,30.81,32.15,1355700.0],["2025-03-12",33.23,34.23,32.79,33.99,2301200.0],["2025-03-13",34.1,34.43,32.52,32.88,1441200.0],["2025-03-14",33.53,34.18,33.14,33.59,1340700.0],["2025-03-17",33.55,34.68,33.55,34.54,1488100.0],["2025-03-18",34.22,34.85,33.82,34.65,1500700.0],["2025-03-19",34.69,36.56,34.375,36.45,1879100.0],["2025-03-20",36.54,36.825,35.6,36.16,1754000.0],["2025-03-21",35.66,36.53,35.398,35.71,1845600.0],["2025-03-24",36.55,36.55,35.17,35.35,1190900.0],["2025-03-25",35.33,35.83,34.78,35.54,1075100.0],["2025-03-26",35.35,35.79,34.9,35.66,708100.0],["2025-03-27",35.65,36.21,35.14,35.86,894300.0],["2025-03-28",35.9,36.16,34.805,35.55,1227000.0],["2025-03-31",35.23,35.28,34.145,35.01,1451200.0],["2025-04-01",35.08,36.51,34.57,36.08,1204800.0],["2025-04-02",35.48,37.39,35.48,37.02,1186800.0],["2025-04-03",35.61,36.435,35.285,35.84,1219600.0],["2025-04-04",34.68,35.31,33.64,34.98,2025600.0],["2025-04-07",33.99,37.55,33.57,35.75,1735300.0],["2025-04-08",36.8,37.41,34.49,35.1,1116400.0],["2025-04-09",35.03,38.899,34.6,38.52,1409400.0],["2025-04-10",37.5,38.58,36.6,38.18,791700.0],["2025-04-11",38.37,38.63,36.97,38.48,1313500.0],["2025-04-14",38.75,38.99,37.85,38.65,1021000.0],["2025-04-15",38.83,39.77,38.56,39.73,863400.0],["2025-04-16",39.54,39.86,38.56,38.94,739600.0],["2025-04-17",38.77,39.5,38.326,39.25,692200.0],["2025-04-21",39.07,39.22,37.73,38.11,941500.0],["2025-04-22",39.5,39.86,38.55,39.09,887900.0],["2025-04-23",40.41,41.13,39.46,39.71,908000.0],["2025-04-24",39.68,40.27,39.32,39.54,1359600.0],["2025-04-25",39.3,40.07,38.73,39.74,782800.0],["2025-04-28",39.99,40.525,38.95,39.35,893600.0],["2025-04-29",39.2,40.56,39.005,40.19,777400.0],["2025-04-30",39.89,40.17,39.14,40.03,829700.0],["2025-05-01",40.42,40.77,39.76,39.81,1031500.0],["2025-05-02",40.4,40.625,38.535,39.21,1938900.0],["2025-05-05",38.945,39.58,38.59,38.99,990000.0],["2025-05-06",38.36,39.79,37.6,38.7,1230700.0],["2025-05-07",37.7,38.76,36.14,37.44,2157100.0],["2025-05-08",37.72,37.87,37.02,37.52,987300.0],["2025-05-09",37.51,38.53,37.12,38.33,615500.0],["2025-05-12",39.32,39.8,36.56,37.41,1304700.0],["2025-05-13",37.48,38.28,36.79,37.93,947000.0],["2025-05-14",37.9,38.85,37.03,38.8,1122600.0],["2025-05-15",38.69,39.035,37.19,37.52,547500.0],["2025-05-16",37.59,38.24,37.17,38.155,513200.0],["2025-05-19",37.99,38.56,37.668,38.51,546500.0],["2025-05-20",38.53,38.76,38.09,38.74,802100.0],["2025-05-21",38.63,39.075,38.31,38.57,712800.0],["2025-05-22",38.56,39.29,38.47,39.05,644100.0],["2025-05-23",38.66,38.785,37.94,37.94,635900.0],["2025-05-27",38.47,39.54,38.065,39.51,1084500.0],["2025-05-28",39.6,40.13,39.39,39.54,1089600.0],["2025-05-29",39.74,39.82,38.92,39.51,711600.0],["2025-05-30",39.68,39.98,39.2,39.57,1322500.0],["2025-06-02",39.24,39.94,38.98,39.86,777300.0],["2025-06-03",39.89,40.97,39.843,40.86,560000.0],["2025-06-04",40.73,41.48,40.635,41.42,559600.0],["2025-06-05",41.5,42.39,41.37,41.87,865300.0],["2025-06-06",42.09,42.44,40.63,41.07,1209900.0],["2025-06-09",41.43,41.625,40.3,40.67,1170300.0],["2025-06-10",39.0,39.06,37.28,38.09,3441600.0],["2025-06-11",38.06,38.42,37.31,37.55,1402000.0],["2025-06-12",37.67,37.77,36.03,36.77,1370000.0],["2025-06-13",36.32,37.765,36.0,36.92,1116200.0],["2025-06-16",36.92,37.37,36.65,37.01,891500.0],["2025-06-17",37.56,37.56,36.83,36.94,1345600.0],["2025-06-18",36.8,36.95,35.3,35.52,1558100.0],["2025-06-20",35.515,35.63,33.59,33.97,3051000.0],["2025-06-23",33.87,35.0,33.6,34.99,2674300.0],["2025-06-24",35.49,35.86,34.79,35.36,1832000.0],["2025-06-25",35.43,35.7,33.215,33.45,1229600.0],["2025-06-26",34.05,34.19,33.29,33.99,1603300.0],["2025-06-27",33.9,34.595,33.5,34.49,3035500.0],["2025-06-30",34.58,35.93,34.53,35.335,2759800.0],["2025-07-01",34.97,35.65,34.05,35.38,1240200.0],["2025-07-02",35.25,35.25,34.33,34.71,1205700.0],["2025-07-03",34.93,36.23,34.82,35.45,638500.0],["2025-07-07",35.26,36.36,35.2,36.15,1729200.0],["2025-07-08",36.31,36.36,35.63,36.15,1004500.0],["2025-07-09",36.12,36.68,35.54,36.4,1119600.0],["2025-07-10",36.31,36.31,35.05,35.84,905700.0],["2025-07-11",35.78,35.93,34.24,34.48,1181300.0],["2025-07-14",34.59,36.5,34.53,36.21,2712000.0],["2025-07-15",36.06,36.52,34.88,34.94,963400.0],["2025-07-16",35.44,35.52,34.77,35.45,725600.0],["2025-07-17",35.66,35.93,35.11,35.45,754500.0],["2025-07-18",35.77,35.77,34.97,35.1,500600.0],["2025-07-21",35.34,35.44,34.725,34.86,509500.0],["2025-07-22",34.82,35.47,34.63,35.33,768300.0],["2025-07-23",35.53,36.75,35.22,35.91,889700.0],["2025-07-24",35.67,35.8,34.47,34.78,1009500.0],["2025-07-25",34.9,35.25,34.0,34.21,866000.0],["2025-07-28",34.33,34.67,33.68,33.9,654700.0],["2025-07-29",34.28,34.28,33.34,33.64,775300.0],["2025-07-30",33.69,34.34,33.52,33.95,698600.0],["2025-07-31",33.87,33.87,32.96,33.17,1056200.0],["2025-08-01",32.97,33.17,32.2,32.3,1145900.0],["2025-08-04",32.28,33.275,32.13,33.1,1139600.0],["2025-08-05",33.44,33.54,32.52,33.07,1102700.0],["2025-08-06",26.0,27.52,25.11,27.1,8876200.0],["2025-08-07",27.11,28.865,26.96,27.49,4158800.0],["2025-08-08",27.5,27.8,25.41,25.67,3059800.0],["2025-08-11",25.5,26.33,24.945,24.99,1907300.0],["2025-08-12",24.82,25.4,24.45,25.12,2319800.0],["2025-08-13",25.16,26.52,24.86,26.5,2083800.0],["2025-08-14",26.23,26.46,25.32,25.61,1323400.0],["2025-08-15",25.75,26.2,25.45,25.63,1022900.0],["2025-08-18",25.73,26.625,25.665,25.84,1232100.0],["2025-08-19",25.93,26.19,25.49,25.73,1032500.0],["2025-08-20",25.83,25.965,25.17,25.21,894200.0],["2025-08-21",24.99,25.56,24.91,25.37,912700.0],["2025-08-22",25.25,26.28,25.25,25.85,788700.0],["2025-08-25",25.9,26.08,25.35,25.36,1252600.0],["2025-08-26",25.39,26.05,24.745,24.87,1706200.0],["2025-08-27",24.97,25.345,24.897,25.27,762600.0],["2025-08-28",25.35,25.715,25.26,25.34,903700.0],["2025-08-29",25.39,26.13,25.255,25.82,1260500.0],["2025-09-02",25.4,25.45,24.55,24.98,1324600.0],["2025-09-03",24.98,25.35,24.18,24.25,1694100.0],["2025-09-04",24.17,24.23,23.133,24.08,3407000.0],["2025-09-05",24.42,24.78,23.76,24.04,1848400.0],["2025-09-08",24.11,25.96,24.11,25.93,2228400.0],["2025-09-09",25.79,25.79,24.5,24.75,1275200.0],["2025-09-10",24.59,24.955,23.78,23.87,1390700.0],["2025-09-11",23.89,24.61,23.7,24.33,1360700.0],["2025-09-12",24.31,24.31,23.72,24.05,1110700.0],["2025-09-15",24.13,24.33,23.36,23.96,1299900.0],["2025-09-16",23.93,25.64,23.78,25.52,2118900.0],["2025-09-17",25.41,26.505,24.865,25.135,2549300.0],["2025-09-18",25.85,26.02,25.31,25.64,1377100.0],["2025-09-19",25.71,26.02,25.11,25.15,2991600.0],["2025-09-22",25.46,25.88,24.69,25.74,1979900.0],["2025-09-23",25.67,25.93,25.17,25.23,1316500.0],["2025-09-24",25.26,25.535,24.72,24.91,1401400.0],["2025-09-25",24.71,25.03,24.53,24.61,1200000.0],["2025-09-26",25.01,25.095,24.42,24.97,1357300.0],["2025-09-29",25.24,25.63,24.945,25.4,1400300.0],["2025-09-30",25.12,25.352,24.3,24.79,1640700.0],["2025-10-01",24.7,25.11,24.295,24.54,1289200.0],["2025-10-02",24.51,24.99,24.32,24.75,1759700.0],["2025-10-03",24.83,25.469,24.6,25.06,1094800.0],["2025-10-06",25.4,25.4,24.65,25.13,1344000.0],["2025-10-07",25.18,25.28,24.74,24.8,1542000.0],["2025-10-08",24.8,25.61,24.51,25.57,1390500.0],["2025-10-09",25.61,25.62,24.94,24.96,1160100.0],["2025-10-10",25.15,25.32,24.75,24.78,1419400.0],["2025-10-13",25.0,25.0,24.335,24.73,1248500.0],["2025-10-14",24.47,25.1,24.22,25.06,1077000.0],["2025-10-15",25.12,25.2,24.64,24.71,1164400.0],["2025-10-16",24.79,24.897,24.16,24.38,1274300.0],["2025-10-17",24.28,24.635,24.23,24.33,1059300.0],["2025-10-20",24.5,25.77,24.473,25.65,1430000.0],["2025-10-21",25.11,26.54,24.81,25.94,2514800.0],["2025-10-22",25.79,26.345,25.727,25.86,1854900.0],["2025-10-23",25.76,25.81,25.26,25.3,1035400.0],["2025-10-24",25.44,25.89,25.39,25.41,899100.0],["2025-10-27",25.45,25.845,25.3,25.66,1515100.0],["2025-10-28",25.67,25.8,25.04,25.11,1151000.0],["2025-10-29",24.86,25.022,23.05,23.24,2419500.0],["2025-10-30",22.97,23.301,22.59,22.6,1539900.0],["2025-10-31",22.5,23.14,22.425,22.9,2264700.0],["2025-11-03",21.79,22.952,19.288,20.69,5846200.0],["2025-11-04",20.5,20.55,19.21,19.91,2971400.0],["2025-11-05",20.0,20.26,19.605,20.08,1771800.0],["2025-11-06",19.88,20.0,19.02,19.1,2289300.0],["2025-11-07",18.71,19.52,18.543,19.51,1796500.0],["2025-11-10",19.75,19.88,18.92,19.19,1639300.0],["2025-11-11",19.1,19.67,18.955,19.65,1333700.0],["2025-11-12",19.83,20.855,19.695,20.71,2587700.0],["2025-11-13",20.37,20.7,19.965,20.365,2267000.0],["2025-11-14",20.06,20.41,19.77,20.17,1189700.0],["2025-11-17",20.12,20.375,19.7,19.95,1376300.0],["2025-11-18",19.92,20.149,19.655,19.71,1309800.0],["2025-11-19",19.72,19.88,19.55,19.63,988800.0],["2025-11-20",19.94,20.15,19.35,19.53,1126900.0],["2025-11-21",19.5,20.03,19.44,19.79,1725300.0],["2025-11-24",19.79,19.79,19.41,19.56,1165800.0],["2025-11-25",19.39,19.97,19.385,19.82,1185400.0],["2025-11-26",19.85,20.0,19.51,19.53,1231500.0],["2025-11-28",19.76,19.94,19.44,19.67,1048500.0],["2025-12-01",19.44,19.61,19.15,19.22,1528800.0],["2025-12-02",19.2,19.38,19.08,19.12,1463000.0],["2025-12-03",19.06,20.18,18.9,19.78,2592000.0],["2025-12-04",19.78,19.82,19.35,19.45,1883900.0],["2025-12-05",19.4,20.125,19.32,19.68,1379200.0],["2025-12-08",19.63,19.75,19.235,19.33,1098300.0],["2025-12-09",19.33,19.68,19.275,19.62,1473300.0],["2025-12-10",19.59,20.04,19.49,19.77,1243000.0],["2025-12-11",19.78,20.37,19.735,19.9,1558800.0],["2025-12-12",19.92,20.03,19.81,19.91,837500.0],["2025-12-15",19.87,19.94,19.36,19.46,1389300.0],["2025-12-16",19.4,20.81,19.31,20.62,1968500.0],["2025-12-17",20.55,20.64,20.34,20.46,1233000.0],["2025-12-18",20.47,20.82,20.09,20.13,1383000.0],["2025-12-19",20.07,20.33,19.78,20.02,1464300.0],["2025-12-22",20.08,20.7,20.04,20.26,1009000.0],["2025-12-23",20.15,20.3,19.73,19.98,929900.0],["2025-12-24",19.89,20.09,19.72,20.04,432500.0],["2025-12-26",19.94,20.36,19.67,20.31,912600.0],["2025-12-29",20.31,20.5,20.17,20.28,834100.0],["2025-12-30",20.185,20.4,20.0,20.03,647200.0],["2025-12-31",19.94,20.14,19.865,19.97,585400.0],["2026-01-02",19.99,20.17,18.945,19.01,1578000.0],["2026-01-05",18.98,19.71,18.93,19.56,1679300.0],["2026-01-06",19.54,19.87,19.37,19.83,974000.0],["2026-01-07",19.82,20.4,19.605,19.98,904800.0],["2026-01-08",19.78,20.16,19.63,20.04,530200.0],["2026-01-09",20.04,20.365,19.8,19.96,1143400.0],["2026-01-12",19.95,20.17,19.745,19.91,1493000.0],["2026-01-13",20.15,20.185,19.39,19.73,1170300.0],["2026-01-14",19.63,20.095,19.5,19.5,1094500.0],["2026-01-15",19.49,19.63,18.99,19.01,1169200.0],["2026-01-16",19.02,19.73,18.98,19.3,1672600.0],["2026-01-20",19.04,19.24,18.91,19.0,1587900.0],["2026-01-21",19.08,19.2,18.465,18.66,2341600.0],["2026-01-22",18.74,19.655,18.665,19.6,1347300.0],["2026-01-23",19.725,19.825,19.215,19.7,1490600.0],["2026-01-26",19.76,19.895,19.325,19.81,1132700.0],["2026-01-27",19.81,19.872,19.095,19.33,2130700.0],["2026-01-28",19.46,19.83,19.22,19.77,1263200.0],["2026-01-29",19.39,19.48,18.13,18.7,2568500.0],["2026-01-30",18.67,19.0,18.41,18.55,1860300.0],["2026-02-02",18.55,19.18,18.41,18.7,2177500.0],["2026-02-03",18.32,18.51,15.69,15.87,5458700.0],["2026-02-04",15.76,16.55,15.41,15.58,3485200.0],["2026-02-05",15.61,16.17,14.78,14.95,3404600.0],["2026-02-06",15.15,15.809,14.83,15.73,4668300.0],["2026-02-09",15.67,15.84,15.19,15.26,2917900.0],["2026-02-10",15.4,15.69,14.84,14.88,4415200.0],["2026-02-11",15.51,15.675,12.39,12.83,7823700.0],["2026-02-12",12.48,12.905,11.96,12.37,4080700.0],["2026-02-13",12.86,13.435,12.58,12.75,4161400.0],["2026-02-17",12.81,13.26,12.228,12.34,4663300.0],["2026-02-18",12.36,12.45,12.04,12.09,4193600.0],["2026-02-19",12.93,13.26,12.36,12.81,3795100.0],["2026-02-20",12.86,13.26,12.7,12.74,2077300.0],["2026-02-23",12.5,12.51,11.865,12.03,2473600.0],["2026-02-24",12.32,13.405,12.26,13.26,2243400.0],["2026-02-25",13.31,13.68,12.95,13.39,2520200.0],["2026-02-26",14.1,14.977,13.9,14.84,3313900.0],["2026-02-27",14.44,14.55,14.15,14.48,1821400.0],["2026-03-02",14.23,14.77,14.19,14.4,1280000.0],["2026-03-03",14.1,14.81,13.85,14.64,2274500.0],["2026-03-04",14.54,15.27,14.44,15.15,1641900.0],["2026-03-05",15.17,15.8,15.17,15.59,1557400.0],["2026-03-06",15.37,15.62,15.13,15.25,1259700.0],["2026-03-09",15.18,15.225,14.54,14.94,1347100.0],["2026-03-10",14.95,15.02,13.92,14.26,1640900.0],["2026-03-11",14.37,14.61,13.74,14.13,1728500.0],["2026-03-12",14.15,14.72,13.67,13.74,1429800.0],["2026-03-13",13.73,13.89,13.18,13.3,2046700.0],["2026-03-16",13.47,13.47,13.085,13.25,2136400.0],["2026-03-17",13.25,13.98,13.2,13.2,1211100.0],["2026-03-18",12.98,13.27,12.8,12.96,1366500.0],["2026-03-19",12.94,13.555,12.75,12.98,1028900.0],["2026-03-20",12.85,13.13,12.56,12.86,1566700.0],["2026-03-23",13.07,13.42,12.75,13.06,1990400.0],["2026-03-24",12.75,13.02,12.0,12.02,2282100.0],["2026-03-25",12.14,12.395,11.385,11.66,1565400.0],["2026-03-26",11.56,12.04,11.56,11.77,1108200.0],["2026-03-27",11.56,11.625,11.25,11.34,1128700.0],["2026-03-30",11.42,11.76,11.275,11.67,1703100.0],["2026-03-31",11.82,11.99,11.53,11.89,3058600.0],["2026-04-01",12.1,12.415,11.5,12.09,1105800.0],["2026-04-02",11.85,12.33,11.637,12.03,863200.0],["2026-04-06",12.03,12.305,11.9,12.1,903500.0],["2026-04-07",12.01,12.14,11.8,11.92,591700.0],["2026-04-08",12.46,12.54,11.575,11.6,826900.0],["2026-04-09",11.43,11.49,10.95,11.27,1151100.0],["2026-04-10",11.21,11.28,10.59,10.8,1199300.0],["2026-04-13",10.82,11.645,10.64,11.56,1079100.0],["2026-04-14",11.7,11.98,11.38,11.45,977200.0],["2026-04-15",11.68,12.35,11.575,12.2,937800.0],["2026-04-16",12.6,12.75,12.225,12.24,1090700.0],["2026-04-17",12.6,12.66,12.24,12.35,998900.0],["2026-04-20",12.22,12.85,12.2,12.79,2562900.0],["2026-04-21",12.96,13.73,12.46,12.5,1126800.0],["2026-04-22",12.65,12.795,12.29,12.44,633500.0],["2026-04-23",12.06,12.09,11.25,11.69,1608500.0],["2026-04-24",11.79,12.6,11.79,12.52,1290900.0],["2026-04-27",12.3,12.74,12.23,12.56,1209100.0],["2026-04-28",12.66,13.13,12.565,12.63,1051900.0],["2026-04-29",12.33,12.63,12.2,12.27,1081400.0],["2026-04-30",12.08,12.38,11.82,12.37,909500.0],["2026-05-01",12.6,13.225,12.6,13.19,1077600.0],["2026-05-04",13.15,13.73,13.15,13.34,1916300.0],["2026-05-05",13.28,13.67,13.13,13.64,1211600.0],["2026-05-06",13.44,13.57,12.63,12.66,2073900.0],["2026-05-07",13.945,14.79,13.74,14.67,3838800.0],["2026-05-08",14.73,15.0,14.101,14.93,2258500.0],["2026-05-11",14.53,14.84,13.76,13.91,2111300.0],["2026-05-12",14.02,14.29,13.465,13.53,1280200.0],["2026-05-13",13.42,13.42,12.72,12.74,1735200.0],["2026-05-14",12.79,13.03,12.36,12.38,1152900.0],["2026-05-15",12.46,13.11,12.44,12.85,1010200.0],["2026-05-18",12.79,13.57,12.79,13.26,1196000.0],["2026-05-19",13.36,13.95,12.99,13.17,2171700.0],["2026-05-20",12.95,13.52,12.575,13.51,1133300.0],["2026-05-21",13.21,13.3,12.86,13.17,955300.0],["2026-05-22",13.29,13.775,13.28,13.44,755400.0],["2026-05-26",13.35,13.39,12.98,13.06,1026300.0],["2026-05-27",13.06,13.26,12.51,12.54,1047700.0],["2026-05-28",12.64,12.93,12.46,12.64,1550500.0],["2026-05-29",12.85,13.42,12.75,13.35,2859300.0],["2026-06-01",13.78,14.96,13.66,14.96,2439800.0],["2026-06-02",14.19,14.33,13.64,13.85,1608700.0],["2026-06-03",13.56,13.62,12.68,12.79,1751000.0],["2026-06-04",13.38,13.55,13.05,13.16,2657900.0],["2026-06-05",13.31,13.51,12.795,13.16,1109700.0],["2026-06-08",13.105,13.18,12.78,12.91,1266700.0],["2026-06-09",12.65,13.156,12.52,12.73,1179600.0],["2026-06-10",12.56,13.0,12.29,12.79,1021200.0],["2026-06-11",12.52,12.64,11.925,12.11,1414400.0],["2026-06-12",11.96,12.46,11.6,12.28,1178400.0],["2026-06-15",12.34,12.58,11.85,11.87,1876600.0],["2026-06-16",11.86,12.13,11.71,11.94,1604000.0],["2026-06-17",11.71,12.15,11.4,11.42,1746500.0],["2026-06-18",11.39,11.39,11.005,11.12,2516600.0],["2026-06-22",10.95,11.12,10.21,10.58,2519800.0],["2026-06-23",11.0,11.03,10.53,10.92,1360700.0],["2026-06-24",10.83,11.37,10.83,11.13,1198000.0],["2026-06-25",10.9,11.31,10.78,10.84,1536100.0],["2026-06-26",11.0,11.45,11.0,11.37,3325800.0],["2026-06-29",12.06,12.22,11.32,11.4,2987500.0],["2026-06-30",11.4,11.635,11.16,11.48,2022000.0],["2026-07-01",11.93,12.65,11.93,12.52,2575500.0],["2026-07-02",12.54,13.11,12.54,12.85,1448600.0],["2026-07-06",12.52,12.9199,12.35,12.85,1398603.542376],["2026-07-07",13.13,13.47,12.92,13.4,1914080.822195],["2026-07-08",13.14,13.15,12.6,12.72,1342424.282045],["2026-07-09",12.38,12.9,12.1072,12.8,761106.925842],["2026-07-10",13.21,13.235,12.35,12.38,1239189.554027],["2026-07-13",12.64,13.23,12.64,12.98,2939276.824614],["2026-07-14",12.38,12.75,12.325,12.48,1688668.882296],["2026-07-15",12.76,13.13,12.64,12.74,1061263.20843],["2026-07-16",13.06,13.275,12.71,13.16,1276480.07389],["2026-07-17",12.89,13.31,12.77,12.8,836914.782588],["2026-07-20",12.63,13.095,12.38,12.89,1518544.657848],["2026-07-21",12.19,12.6199,11.92,12.28,3207383.02842],["2026-07-22",12.17,12.19,11.01,11.05,2512994.725546],["2026-07-23",11.24,11.24,10.85,10.89,2173047.576849],["2026-07-24",11.12,11.9,11.02,11.87,2445246.049032],["2026-07-27",12.1,13.18,12.03,12.64,2358533.228597],["2026-07-28",12.94,13.415,12.92,13.24,2699884.071523],["2026-07-29",13.24,13.67,13.13,13.32,2771511.336534],["2026-07-30",12.702,12.855,12.35,12.6,3405545.867563],["2026-07-31",12.42,12.95,12.37,12.91,2309326.198239],["2026-08-03",13.22,13.7499,13.18,13.4,2450212.953843],["2026-08-04",12.13,12.69,11.285,12.39,7114727.793112],["2026-08-05",12.52,12.52,11.69,11.8,4936750.383532],["2026-08-06",11.5,11.78,11.31,11.57,2764615.683218],["2026-08-07",11.79,12,11.61,11.94,2682048.014742],["2026-08-10",11.62,12.395,11.62,12.205,545311.972117],["2026-08-11",12,12.24,11.82,12.23,3402579.407794],["2026-08-12",11.92,12.31,11.67,12.3,3382673.266005],["2026-08-13",12.53,13.31,12.21,13.25,2248829.441384],["2026-08-14",13.27,13.315,12.65,12.72,1447421.220418]]}