{"t":"VITL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-31",35.0,37.5,34.04,35.26,5899400.0],["2020-08-03",35.5,42.45,35.0,37.61,1078100.0],["2020-08-04",37.99,40.25,37.08,38.52,322900.0],["2020-08-05",38.5,43.3,38.39,40.24,505500.0],["2020-08-06",40.64,42.445,38.701,41.5,1077000.0],["2020-08-07",41.01,41.792,38.86,38.86,483300.0],["2020-08-10",39.0,40.85,36.42,36.44,294300.0],["2020-08-11",36.89,37.221,34.512,35.45,398100.0],["2020-08-12",35.53,36.71,34.569,36.45,452400.0],["2020-08-13",36.56,37.065,36.01,36.42,224800.0],["2020-08-14",36.0,36.6,35.41,36.33,202000.0],["2020-08-17",36.18,36.68,35.642,36.4,180900.0],["2020-08-18",36.63,37.25,36.485,36.68,187300.0],["2020-08-19",36.89,37.13,35.823,36.51,171000.0],["2020-08-20",36.41,36.48,35.53,35.91,194700.0],["2020-08-21",36.05,37.23,35.64,36.97,143300.0],["2020-08-24",36.931,39.86,36.68,39.38,279700.0],["2020-08-25",37.12,38.47,36.35,37.77,307600.0],["2020-08-26",37.87,40.4,37.26,40.03,283500.0],["2020-08-27",40.0,42.5,38.07,38.98,295900.0],["2020-08-28",39.2,40.0,37.97,38.13,114100.0],["2020-08-31",37.834,39.88,37.834,39.4,254700.0],["2020-09-01",39.65,40.58,38.928,40.41,179400.0],["2020-09-02",40.58,41.95,40.27,40.49,149000.0],["2020-09-03",40.3,40.606,37.89,37.89,294300.0],["2020-09-04",37.96,39.31,36.85,36.97,201500.0],["2020-09-08",36.89,38.056,35.22,35.36,200200.0],["2020-09-09",35.81,38.97,35.78,36.2,208600.0],["2020-09-10",36.26,37.37,34.745,35.87,345000.0],["2020-09-11",36.2,39.0,34.37,34.48,426800.0],["2020-09-14",35.27,37.17,34.84,36.63,294600.0],["2020-09-15",36.82,37.305,35.541,36.65,174300.0],["2020-09-16",36.7,39.71,36.7,37.7,248600.0],["2020-09-17",37.0,39.81,36.6,39.24,257200.0],["2020-09-18",39.997,41.52,38.05,38.51,1677900.0],["2020-09-21",37.54,38.43,36.21,36.3,298000.0],["2020-09-22",36.33,38.67,36.3,37.9,226100.0],["2020-09-23",37.89,38.23,36.62,37.06,143600.0],["2020-09-24",36.95,37.5,35.55,37.16,165600.0],["2020-09-25",37.06,39.53,36.15,39.37,164900.0],["2020-09-28",39.85,40.0,37.52,39.73,160700.0],["2020-09-29",39.84,40.753,39.145,40.34,217700.0],["2020-09-30",40.44,41.0,38.527,40.53,106200.0],["2020-10-01",40.92,41.24,39.84,40.0,91900.0],["2020-10-02",39.39,40.0,38.85,39.36,75500.0],["2020-10-05",39.63,40.0,38.75,39.61,86400.0],["2020-10-06",39.76,39.96,37.97,37.97,239700.0],["2020-10-07",38.31,38.96,36.8,37.68,343500.0],["2020-10-08",38.02,39.39,36.89,38.88,172700.0],["2020-10-09",40.21,40.559,39.04,39.56,214500.0],["2020-10-12",40.16,40.88,39.48,39.73,174300.0],["2020-10-13",39.91,39.92,38.26,38.4,134700.0],["2020-10-14",38.67,38.97,37.52,37.65,67000.0],["2020-10-15",37.51,37.628,36.51,36.995,124300.0],["2020-10-16",37.13,37.58,36.62,36.73,138300.0],["2020-10-19",36.87,37.21,35.15,35.58,124600.0],["2020-10-20",35.8,35.9,34.41,34.62,119400.0],["2020-10-21",34.74,35.38,33.01,33.17,155200.0],["2020-10-22",33.6,34.62,32.82,34.3,276700.0],["2020-10-23",34.58,35.29,33.942,35.19,109300.0],["2020-10-26",34.89,35.217,33.68,34.09,74600.0],["2020-10-27",34.13,35.23,33.99,34.74,101600.0],["2020-10-28",34.24,34.84,33.86,34.47,119600.0],["2020-10-29",34.3,34.87,33.88,34.57,193400.0],["2020-10-30",34.37,34.97,34.25,34.56,158900.0],["2020-11-02",35.0,35.29,34.07,34.3,76000.0],["2020-11-03",34.72,35.47,34.384,35.13,73000.0],["2020-11-04",35.66,35.66,34.23,35.32,75400.0],["2020-11-05",35.92,36.25,34.74,35.5,101900.0],["2020-11-06",35.5,36.76,35.36,36.57,85200.0],["2020-11-09",37.46,38.755,35.45,35.45,176900.0],["2020-11-10",33.62,34.04,29.7,31.25,785100.0],["2020-11-11",33.49,33.49,28.126,30.25,987700.0],["2020-11-12",31.33,32.84,29.22,30.11,3430700.0],["2020-11-13",30.55,31.24,29.6,29.87,974500.0],["2020-11-16",31.89,31.94,27.23,27.76,1019000.0],["2020-11-17",28.04,28.845,26.27,27.56,672100.0],["2020-11-18",28.0,28.83,27.6,28.5,410300.0],["2020-11-19",28.71,30.1,28.29,30.0,710200.0],["2020-11-20",29.99,30.3,29.0,29.76,384100.0],["2020-11-23",29.9,30.17,29.395,29.88,273000.0],["2020-11-24",29.99,30.1,29.4,29.72,774500.0],["2020-11-25",29.81,30.24,29.4,29.8,382700.0],["2020-11-27",29.95,30.0,29.04,29.43,79000.0],["2020-11-30",29.66,30.013,28.6,29.64,437900.0],["2020-12-01",29.9,30.13,29.0,29.95,379500.0],["2020-12-02",29.92,29.975,29.22,29.88,424700.0],["2020-12-03",30.02,30.517,28.65,28.8,240800.0],["2020-12-04",28.92,29.14,27.51,27.58,282900.0],["2020-12-07",27.7,27.7,25.3,26.35,718200.0],["2020-12-08",26.43,26.97,26.15,26.32,340300.0],["2020-12-09",26.36,26.545,25.29,25.65,865200.0],["2020-12-10",26.0,26.65,25.65,26.14,515100.0],["2020-12-11",26.22,27.92,25.69,27.05,816100.0],["2020-12-14",27.68,27.85,25.89,26.105,308100.0],["2020-12-15",26.05,26.05,25.08,25.39,210200.0],["2020-12-16",25.51,25.74,24.71,24.79,407700.0],["2020-12-17",25.07,25.44,24.62,25.32,362800.0],["2020-12-18",25.57,27.41,25.07,27.41,542200.0],["2020-12-21",27.03,28.58,26.15,28.46,610700.0],["2020-12-22",28.68,29.57,27.0,27.77,475100.0],["2020-12-23",28.0,28.63,27.71,27.84,353200.0],["2020-12-24",27.75,27.75,26.5,26.66,130500.0],["2020-12-28",26.68,26.76,25.32,26.18,427200.0],["2020-12-29",26.18,26.3,24.93,25.06,483200.0],["2020-12-30",25.14,25.202,24.2,24.93,570600.0],["2020-12-31",24.85,25.48,24.175,25.31,462300.0],["2021-01-04",25.41,25.44,24.08,25.06,384800.0],["2021-01-05",25.29,25.82,25.001,25.63,317100.0],["2021-01-06",26.0,27.47,25.5,26.55,621200.0],["2021-01-07",26.14,27.65,25.71,27.53,365200.0],["2021-01-08",27.52,28.5,26.8,27.16,459400.0],["2021-01-11",27.0,27.265,26.3,26.45,277700.0],["2021-01-12",26.63,26.87,26.31,26.64,255900.0],["2021-01-13",26.77,27.16,25.39,25.72,485700.0],["2021-01-14",25.82,26.37,25.33,25.49,496000.0],["2021-01-15",25.55,25.855,25.28,25.68,412400.0],["2021-01-19",26.39,26.39,25.25,26.0,471000.0],["2021-01-20",26.01,26.08,24.37,24.44,495600.0],["2021-01-21",24.68,25.07,23.78,24.72,633800.0],["2021-01-22",24.52,26.41,24.06,26.34,449700.0],["2021-01-25",26.54,27.645,25.2,25.91,684300.0],["2021-01-26",26.1,27.13,25.91,26.2,730700.0],["2021-01-27",26.26,26.93,25.605,26.14,926400.0],["2021-01-28",26.0,26.39,23.92,24.25,637700.0],["2021-01-29",24.48,24.94,24.08,24.73,641500.0],["2021-02-01",24.77,25.61,24.61,25.5,611100.0],["2021-02-02",25.43,26.22,24.85,26.12,630900.0],["2021-02-03",25.98,26.581,25.15,25.96,370800.0],["2021-02-04",26.11,27.0,25.0,25.58,666600.0],["2021-02-05",25.77,26.75,25.6,26.46,586900.0],["2021-02-08",26.75,26.75,25.55,25.73,332000.0],["2021-02-09",25.93,26.13,25.0,26.09,505800.0],["2021-02-10",26.21,26.96,25.5,25.67,565600.0],["2021-02-11",25.66,26.0,25.18,25.64,1210500.0],["2021-02-12",27.022,27.99,25.6,27.33,1087900.0],["2021-02-16",27.75,28.44,26.27,26.99,565200.0],["2021-02-17",26.66,27.82,26.32,27.77,340900.0],["2021-02-18",27.91,29.19,27.501,28.49,761200.0],["2021-02-19",29.528,31.24,29.01,29.62,1730200.0],["2021-02-22",29.7,30.2,29.05,29.87,804800.0],["2021-02-23",29.1,29.22,27.52,28.48,821600.0],["2021-02-24",29.08,29.7,28.12,28.46,419100.0],["2021-02-25",28.47,28.95,27.09,27.1,396500.0],["2021-02-26",27.26,27.49,26.08,27.12,558600.0],["2021-03-01",27.31,28.62,27.13,28.05,471900.0],["2021-03-02",28.03,28.38,27.29,27.81,396700.0],["2021-03-03",28.0,28.39,27.3,28.06,328700.0],["2021-03-04",27.86,28.27,26.5,27.35,431000.0],["2021-03-05",27.39,27.6,25.12,26.63,545400.0],["2021-03-08",26.96,27.83,26.31,27.19,397800.0],["2021-03-09",27.68,28.17,27.12,27.18,387000.0],["2021-03-10",27.55,27.85,27.02,27.51,335300.0],["2021-03-11",27.66,28.21,26.82,27.45,542900.0],["2021-03-12",27.38,28.57,27.002,28.36,387400.0],["2021-03-15",28.41,29.19,28.11,28.25,326100.0],["2021-03-16",28.31,28.5,27.52,28.22,353100.0],["2021-03-17",28.23,28.7,27.305,28.68,369600.0],["2021-03-18",28.45,28.79,28.09,28.65,422400.0],["2021-03-19",28.98,28.98,26.54,26.6,2517000.0],["2021-03-22",26.88,27.07,25.2,25.78,656300.0],["2021-03-23",25.86,26.58,24.42,24.87,603200.0],["2021-03-24",24.67,24.815,23.2,24.18,1056800.0],["2021-03-25",23.046,23.94,21.0,21.36,1665700.0],["2021-03-26",21.916,22.24,20.32,21.12,1349900.0],["2021-03-29",21.0,21.3,19.49,19.77,1261600.0],["2021-03-30",20.25,21.025,19.734,20.92,1268400.0],["2021-03-31",21.338,21.97,20.925,21.84,824200.0],["2021-04-01",21.84,22.33,21.719,21.96,355800.0],["2021-04-05",22.17,22.55,21.88,22.17,337400.0],["2021-04-06",22.1,22.9,21.76,22.85,508500.0],["2021-04-07",22.7,22.86,21.92,22.09,304200.0],["2021-04-08",22.1,23.17,22.1,23.17,281400.0],["2021-04-09",22.97,23.44,22.5,23.34,240800.0],["2021-04-12",23.31,23.501,22.1,23.28,202700.0],["2021-04-13",23.28,23.88,23.005,23.55,231100.0],["2021-04-14",23.55,24.2,23.029,24.06,236300.0],["2021-04-15",24.32,24.636,23.83,24.49,337600.0],["2021-04-16",24.505,24.94,24.21,24.82,338400.0],["2021-04-19",24.72,25.24,24.15,24.72,368500.0],["2021-04-20",24.65,25.07,24.055,24.76,584900.0],["2021-04-21",24.7,25.9,24.53,25.26,316100.0],["2021-04-22",25.14,25.2,24.52,25.0,718100.0],["2021-04-23",25.09,25.98,25.06,25.52,407200.0],["2021-04-26",25.76,26.09,25.25,25.56,180600.0],["2021-04-27",25.67,25.7,25.21,25.29,232200.0],["2021-04-28",25.32,25.44,24.08,24.11,182200.0],["2021-04-29",24.25,25.41,23.87,25.25,336400.0],["2021-04-30",24.95,25.08,24.19,24.32,292200.0],["2021-05-03",24.39,24.68,23.16,23.28,185300.0],["2021-05-04",22.88,23.124,21.293,22.55,428900.0],["2021-05-05",22.61,22.61,22.2,22.37,133400.0],["2021-05-06",22.01,22.5,20.83,21.23,342400.0],["2021-05-07",21.38,21.68,20.585,20.86,325400.0],["2021-05-10",21.0,21.13,19.89,20.15,487200.0],["2021-05-11",21.28,23.17,20.71,20.76,996100.0],["2021-05-12",20.74,21.01,19.38,19.5,658100.0],["2021-05-13",19.7,20.135,19.64,19.93,765500.0],["2021-05-14",20.07,20.42,20.05,20.37,386900.0],["2021-05-17",20.32,20.45,19.8,20.05,273800.0],["2021-05-18",20.12,20.67,19.065,20.28,439900.0],["2021-05-19",19.95,20.46,19.7,20.46,217600.0],["2021-05-20",20.57,20.99,20.41,20.44,204600.0],["2021-05-21",20.56,20.7,19.79,19.95,187200.0],["2021-05-24",20.05,20.642,20.03,20.18,267200.0],["2021-05-25",20.16,20.805,20.06,20.2,307000.0],["2021-05-26",20.19,20.82,20.19,20.79,320300.0],["2021-05-27",20.78,21.57,20.58,21.25,450500.0],["2021-05-28",21.24,21.54,20.91,21.29,407000.0],["2021-06-01",21.46,21.59,20.79,21.38,229400.0],["2021-06-02",21.46,22.02,21.35,21.99,296500.0],["2021-06-03",21.78,21.975,21.21,21.49,153500.0],["2021-06-04",21.45,21.7,21.11,21.66,106600.0],["2021-06-07",21.54,22.51,21.33,22.51,387400.0],["2021-06-08",22.68,23.36,22.521,23.3,290500.0],["2021-06-09",23.4,24.36,22.9,23.05,814700.0],["2021-06-10",23.08,23.27,21.44,21.63,448500.0],["2021-06-11",21.58,22.15,21.42,21.65,497300.0],["2021-06-14",21.855,22.134,20.83,21.25,474400.0],["2021-06-15",21.23,21.23,19.85,20.69,570200.0],["2021-06-16",20.69,21.42,20.56,21.18,268900.0],["2021-06-17",21.17,21.84,20.93,21.71,196400.0],["2021-06-18",21.74,21.92,20.42,21.01,523800.0],["2021-06-21",21.03,21.83,20.91,21.65,193500.0],["2021-06-22",21.57,21.667,21.01,21.54,141900.0],["2021-06-23",21.68,21.98,21.32,21.45,166700.0],["2021-06-24",21.65,21.97,21.6,21.79,161300.0],["2021-06-25",21.74,21.83,21.12,21.22,869700.0],["2021-06-28",21.29,21.56,20.78,20.85,186900.0],["2021-06-29",20.79,21.0,20.12,20.35,265200.0],["2021-06-30",20.27,20.33,19.79,19.96,396600.0],["2021-07-01",20.05,20.299,19.92,20.08,277000.0],["2021-07-02",20.14,20.2,19.82,19.87,285000.0],["2021-07-06",19.85,20.64,19.57,20.5,394800.0],["2021-07-07",20.41,20.41,19.8,20.19,387500.0],["2021-07-08",19.85,20.13,19.3,20.0,269700.0],["2021-07-09",20.22,20.25,19.45,19.93,222000.0],["2021-07-12",19.96,19.96,18.9,19.17,398600.0],["2021-07-13",19.0,19.21,18.72,18.77,272200.0],["2021-07-14",18.92,18.95,17.89,18.65,489400.0],["2021-07-15",18.5,18.81,17.85,18.76,319600.0],["2021-07-16",18.98,19.4,18.97,19.2,283100.0],["2021-07-19",18.97,19.6,18.9,19.15,233000.0],["2021-07-20",19.435,20.0,19.08,19.36,231200.0],["2021-07-21",19.35,19.87,19.2,19.66,195700.0],["2021-07-22",19.65,19.66,18.695,19.0,268700.0],["2021-07-23",19.07,19.17,18.82,18.99,146100.0],["2021-07-26",19.0,19.29,18.3,18.46,173200.0],["2021-07-27",18.46,18.614,17.71,17.8,222700.0],["2021-07-28",18.08,18.156,17.61,17.8,656100.0],["2021-07-29",17.82,18.19,17.82,17.86,275700.0],["2021-07-30",17.85,18.04,17.32,17.41,257600.0],["2021-08-02",17.41,17.58,17.17,17.26,213300.0],["2021-08-03",17.34,17.34,16.825,16.98,328600.0],["2021-08-04",16.81,16.93,16.36,16.53,504500.0],["2021-08-05",16.5,16.6,16.02,16.45,490200.0],["2021-08-06",16.55,17.31,16.29,17.04,309400.0],["2021-08-09",17.02,17.58,16.82,17.29,273300.0],["2021-08-10",18.15,18.7,17.82,18.29,805900.0],["2021-08-11",18.24,18.37,17.65,17.73,327500.0],["2021-08-12",17.64,17.89,17.12,17.21,253600.0],["2021-08-13",17.38,18.05,17.29,17.73,231000.0],["2021-08-16",17.52,17.65,16.91,17.55,225300.0],["2021-08-17",17.29,18.14,17.13,17.99,277900.0],["2021-08-18",17.97,18.12,17.66,17.87,332700.0],["2021-08-19",17.7,17.87,16.99,17.19,242200.0],["2021-08-20",17.08,17.707,17.0,17.39,287700.0],["2021-08-23",17.39,17.655,17.278,17.6,140100.0],["2021-08-24",17.5,17.55,17.06,17.09,218300.0],["2021-08-25",16.97,17.56,16.59,17.13,266800.0],["2021-08-26",17.04,17.21,16.57,16.73,228600.0],["2021-08-27",16.62,17.26,16.62,17.19,198600.0],["2021-08-30",17.25,17.55,17.08,17.26,106900.0],["2021-08-31",17.29,18.0,17.208,17.98,401300.0],["2021-09-01",17.92,18.09,17.63,17.78,161200.0],["2021-09-02",17.82,18.05,17.58,17.74,186800.0],["2021-09-03",17.75,17.83,16.93,16.99,174600.0],["2021-09-07",16.9,17.23,16.78,17.0,228200.0],["2021-09-08",17.05,17.05,16.38,16.64,415600.0],["2021-09-09",16.61,16.7,16.45,16.47,289800.0],["2021-09-10",17.09,17.34,16.77,17.04,558900.0],["2021-09-13",17.1,17.3,16.8,17.08,234600.0],["2021-09-14",17.47,17.845,17.35,17.48,550500.0],["2021-09-15",17.38,18.58,17.31,18.5,368300.0],["2021-09-16",18.41,18.415,17.76,17.86,198700.0],["2021-09-17",17.79,18.23,17.45,17.89,516600.0],["2021-09-20",17.58,17.71,17.09,17.3,190600.0],["2021-09-21",17.35,17.71,17.21,17.6,124700.0],["2021-09-22",17.58,17.9,17.11,17.5,274300.0],["2021-09-23",17.55,17.98,17.541,17.94,168600.0],["2021-09-24",17.95,18.26,17.61,18.19,259000.0],["2021-09-27",18.26,18.95,18.11,18.78,328900.0],["2021-09-28",18.61,18.635,16.66,16.79,548800.0],["2021-09-29",16.8,17.0,16.389,16.89,208800.0],["2021-09-30",16.85,17.74,16.685,17.57,504200.0],["2021-10-01",17.5,17.88,17.08,17.84,195300.0],["2021-10-04",17.666,17.72,16.84,17.06,300200.0],["2021-10-05",17.06,17.559,16.83,17.25,301600.0],["2021-10-06",17.1,18.02,17.033,17.84,389900.0],["2021-10-07",17.63,18.11,17.51,17.82,519800.0],["2021-10-08",17.97,18.0,17.73,17.79,189300.0],["2021-10-11",17.78,18.19,17.4,17.44,157600.0],["2021-10-12",17.4,17.715,17.37,17.7,247100.0],["2021-10-13",17.82,18.2,17.57,17.96,116000.0],["2021-10-14",18.18,18.25,17.74,17.93,190800.0],["2021-10-15",18.14,18.14,17.85,17.9,222300.0],["2021-10-18",17.86,17.86,17.22,17.25,150600.0],["2021-10-19",17.15,17.48,16.86,17.46,180100.0],["2021-10-20",17.55,17.965,17.5,17.78,100700.0],["2021-10-21",17.66,17.905,17.53,17.66,156700.0],["2021-10-22",17.41,17.47,17.15,17.34,155400.0],["2021-10-25",17.43,17.86,17.19,17.85,143900.0],["2021-10-26",17.84,17.95,17.17,17.2,272800.0],["2021-10-27",17.2,17.32,16.45,16.5,183000.0],["2021-10-28",16.54,16.89,16.31,16.65,179600.0],["2021-10-29",16.55,17.0,16.375,16.42,162100.0],["2021-11-01",16.54,16.97,16.54,16.93,142400.0],["2021-11-02",16.98,16.98,16.5,16.75,199800.0],["2021-11-03",16.65,17.37,16.6,17.29,153200.0],["2021-11-04",17.42,17.59,16.86,17.02,129300.0],["2021-11-05",17.16,17.298,16.51,16.57,188000.0],["2021-11-08",16.78,17.114,16.08,16.42,349400.0],["2021-11-09",17.22,18.08,15.14,17.96,776700.0],["2021-11-10",17.71,18.8,17.54,18.66,398900.0],["2021-11-11",18.72,19.55,18.7,19.24,501500.0],["2021-11-12",19.03,19.52,18.96,19.17,266300.0],["2021-11-15",19.14,19.415,18.8,19.32,164300.0],["2021-11-16",19.28,20.17,19.25,19.7,428500.0],["2021-11-17",19.69,20.08,19.48,20.03,276500.0],["2021-11-18",19.98,20.0,18.61,18.8,251400.0],["2021-11-19",18.65,19.57,18.65,18.99,203000.0],["2021-11-22",19.01,19.94,18.832,19.5,208800.0],["2021-11-23",19.42,19.668,18.78,18.87,198200.0],["2021-11-24",18.75,18.97,18.53,18.64,91200.0],["2021-11-26",18.37,18.5,17.79,17.99,130700.0],["2021-11-29",18.0,18.207,17.035,17.14,156400.0],["2021-11-30",17.09,17.13,16.33,16.91,223700.0],["2021-12-01",17.12,17.46,16.12,16.35,172000.0],["2021-12-02",16.57,17.42,16.35,17.36,279500.0],["2021-12-03",17.41,17.41,16.37,16.62,389200.0],["2021-12-06",16.48,17.089,16.183,16.86,156000.0],["2021-12-07",17.07,17.96,17.07,17.8,130700.0],["2021-12-08",17.8,17.89,17.19,17.51,183800.0],["2021-12-09",17.38,17.758,17.34,17.48,149300.0],["2021-12-10",17.55,17.8,16.741,16.86,145400.0],["2021-12-13",17.09,17.09,16.71,16.75,144500.0],["2021-12-14",16.66,16.94,16.42,16.53,126000.0],["2021-12-15",16.43,17.27,16.32,17.14,167000.0],["2021-12-16",17.43,17.78,17.03,17.09,151100.0],["2021-12-17",16.87,18.12,16.83,17.92,281800.0],["2021-12-20",17.51,17.94,16.71,16.99,156200.0],["2021-12-21",17.22,17.41,16.5,16.7,141100.0],["2021-12-22",16.6,17.36,16.5,17.03,117600.0],["2021-12-23",17.17,17.56,16.74,17.31,86900.0],["2021-12-27",17.41,18.08,17.03,17.95,160700.0],["2021-12-28",17.88,18.65,17.58,18.31,144800.0],["2021-12-29",17.94,18.36,17.76,17.83,170900.0],["2021-12-30",17.69,18.44,17.69,18.42,198100.0],["2021-12-31",18.31,18.64,18.01,18.06,116500.0],["2022-01-03",18.11,18.63,18.05,18.31,255100.0],["2022-01-04",18.3,18.47,17.94,18.18,103600.0],["2022-01-05",18.03,18.53,17.57,17.57,134200.0],["2022-01-06",17.64,18.67,17.48,18.29,101800.0],["2022-01-07",17.845,18.94,17.845,18.51,82900.0],["2022-01-10",18.29,18.98,17.85,18.95,154100.0],["2022-01-11",18.9,19.3,18.48,19.15,209700.0],["2022-01-12",19.27,19.38,18.36,18.54,134600.0],["2022-01-13",18.6,18.97,18.46,18.52,147500.0],["2022-01-14",18.46,18.68,17.91,18.39,157800.0],["2022-01-18",18.06,18.319,17.25,17.55,198700.0],["2022-01-19",17.6,17.955,17.27,17.54,109000.0],["2022-01-20",17.6,17.88,17.27,17.35,95800.0],["2022-01-21",17.52,17.99,16.5,16.53,194800.0],["2022-01-24",16.25,16.9,16.02,16.77,273300.0],["2022-01-25",16.48,16.783,16.1,16.45,135200.0],["2022-01-26",16.63,16.63,15.53,15.79,156100.0],["2022-01-27",15.98,16.207,15.25,15.5,171100.0],["2022-01-28",15.38,15.595,15.02,15.44,144900.0],["2022-01-31",15.6,16.54,15.242,16.53,159300.0],["2022-02-01",16.53,17.01,16.241,16.71,106200.0],["2022-02-02",16.85,17.0,16.1,16.25,117700.0],["2022-02-03",16.0,16.14,15.27,15.38,123600.0],["2022-02-04",15.58,15.77,15.04,15.31,131900.0],["2022-02-07",15.5,15.82,15.24,15.51,119800.0],["2022-02-08",15.45,15.517,15.027,15.25,72900.0],["2022-02-09",15.35,15.51,15.02,15.5,208000.0],["2022-02-10",15.14,15.97,15.13,15.49,158500.0],["2022-02-11",15.57,15.97,15.21,15.54,114000.0],["2022-02-14",15.63,16.23,15.38,16.18,109900.0],["2022-02-15",16.29,16.757,16.15,16.51,124200.0],["2022-02-16",16.47,16.5,15.21,15.6,188800.0],["2022-02-17",15.5,15.5,14.21,14.4,256400.0],["2022-02-18",14.27,14.5,14.03,14.39,170800.0],["2022-02-22",14.35,14.6,13.65,13.84,240400.0],["2022-02-23",13.94,14.313,13.53,13.6,200400.0],["2022-02-24",13.07,14.3,13.07,14.24,246700.0],["2022-02-25",14.35,14.56,13.79,14.11,200100.0],["2022-02-28",14.02,14.4,14.02,14.25,296500.0],["2022-03-01",14.26,14.5,13.56,13.6,116300.0],["2022-03-02",13.73,13.73,13.03,13.15,246200.0],["2022-03-03",13.24,13.282,13.0,13.11,124600.0],["2022-03-04",13.0,13.17,12.805,12.98,249700.0],["2022-03-07",12.93,12.96,12.44,12.5,171800.0],["2022-03-08",12.72,12.72,12.06,12.1,399700.0],["2022-03-09",12.46,12.631,12.06,12.1,535300.0],["2022-03-10",12.95,13.84,12.79,12.81,784700.0],["2022-03-11",13.34,13.34,11.07,11.27,559300.0],["2022-03-14",11.22,12.08,11.06,11.4,338100.0],["2022-03-15",11.47,12.1,11.11,12.06,198200.0],["2022-03-16",12.11,12.85,11.98,12.83,169200.0],["2022-03-17",12.78,13.38,12.78,13.21,151100.0],["2022-03-18",13.04,13.725,12.98,13.67,308500.0],["2022-03-21",13.765,13.795,13.27,13.44,183800.0],["2022-03-22",13.3,13.81,13.206,13.45,181300.0],["2022-03-23",13.3,13.57,13.235,13.49,112200.0],["2022-03-24",13.55,13.63,12.68,12.73,173000.0],["2022-03-25",12.74,12.9,12.47,12.75,146200.0],["2022-03-28",12.74,12.84,12.34,12.68,121700.0],["2022-03-29",12.78,13.215,12.72,13.02,192500.0],["2022-03-30",13.0,13.01,12.633,12.66,172400.0],["2022-03-31",12.75,12.75,12.26,12.36,167500.0],["2022-04-01",12.6,12.78,12.31,12.74,166700.0],["2022-04-04",12.82,12.93,12.58,12.75,158700.0],["2022-04-05",12.74,12.75,12.2,12.73,230900.0],["2022-04-06",12.48,13.2,12.22,12.75,1170300.0],["2022-04-07",12.75,13.07,12.53,12.73,340900.0],["2022-04-08",12.75,12.99,12.62,12.73,319200.0],["2022-04-11",12.67,13.27,12.67,12.76,168500.0],["2022-04-12",12.97,12.985,12.7,12.91,189000.0],["2022-04-13",12.88,12.939,12.31,12.59,172900.0],["2022-04-14",12.61,12.61,11.75,12.22,356500.0],["2022-04-18",12.16,12.34,11.78,11.89,156900.0],["2022-04-19",11.92,12.49,11.85,12.26,160200.0],["2022-04-20",12.27,12.39,12.05,12.09,122800.0],["2022-04-21",12.28,12.92,12.13,12.71,264300.0],["2022-04-22",12.59,13.31,12.43,12.68,280800.0],["2022-04-25",12.57,12.905,12.57,12.76,162700.0],["2022-04-26",12.61,12.65,11.5,11.64,247200.0],["2022-04-27",11.64,11.82,11.51,11.64,142200.0],["2022-04-28",11.71,11.78,11.49,11.62,201900.0],["2022-04-29",11.63,11.93,11.48,11.5,293800.0],["2022-05-02",11.5,12.35,11.5,12.18,218700.0],["2022-05-03",12.12,12.42,11.9,12.29,309200.0],["2022-05-04",12.3,12.59,11.745,12.54,281500.0],["2022-05-05",12.2,12.48,11.47,11.92,325700.0],["2022-05-06",11.79,13.05,11.55,12.55,340900.0],["2022-05-09",12.41,12.64,11.76,11.89,217800.0],["2022-05-10",12.04,12.07,10.7,10.78,487100.0],["2022-05-11",10.74,10.87,9.59,9.72,542400.0],["2022-05-12",9.58,10.46,9.35,9.83,199800.0],["2022-05-13",10.07,10.62,9.84,9.93,283800.0],["2022-05-16",9.91,10.06,9.33,9.4,196600.0],["2022-05-17",9.53,10.05,9.41,9.81,299000.0],["2022-05-18",9.62,9.79,9.4,9.64,273700.0],["2022-05-19",9.7,10.15,9.7,9.79,250800.0],["2022-05-20",9.91,9.91,9.06,9.58,197000.0],["2022-05-23",9.58,10.55,9.51,10.31,379300.0],["2022-05-24",10.11,10.13,9.59,9.9,463600.0],["2022-05-25",9.87,10.035,9.45,9.85,230200.0],["2022-05-26",9.83,10.2,9.83,9.96,327600.0],["2022-05-27",10.05,10.11,9.89,10.0,153600.0],["2022-05-31",10.04,10.11,9.77,9.9,323700.0],["2022-06-01",10.01,10.07,9.75,9.9,668700.0],["2022-06-02",9.94,10.45,9.91,10.38,672800.0],["2022-06-03",10.27,10.56,9.68,9.7,196100.0],["2022-06-06",9.86,10.07,9.62,9.84,194800.0],["2022-06-07",9.76,9.93,9.64,9.73,155900.0],["2022-06-08",9.7,9.86,9.07,9.11,206400.0],["2022-06-09",9.12,9.34,8.82,9.1,211300.0],["2022-06-10",9.07,9.22,8.89,8.96,149900.0],["2022-06-13",8.66,8.81,8.34,8.45,196600.0],["2022-06-14",8.45,8.46,8.05,8.42,246300.0],["2022-06-15",8.42,8.92,8.42,8.78,264800.0],["2022-06-16",8.61,8.8,8.43,8.77,273300.0],["2022-06-17",8.87,9.23,8.86,9.06,360000.0],["2022-06-21",9.14,9.38,8.95,8.97,224500.0],["2022-06-22",8.9,9.2,8.58,9.05,217200.0],["2022-06-23",9.08,9.35,9.07,9.16,163100.0],["2022-06-24",9.18,9.46,8.91,8.94,741900.0],["2022-06-27",9.07,9.35,8.87,9.07,313200.0],["2022-06-28",9.11,9.24,8.5,8.53,168300.0],["2022-06-29",8.52,8.54,7.89,8.17,458700.0],["2022-06-30",8.11,8.93,8.04,8.75,266300.0],["2022-07-01",8.69,8.93,8.54,8.83,120700.0],["2022-07-05",8.77,8.77,8.39,8.72,93700.0],["2022-07-06",8.73,8.86,8.43,8.73,187800.0],["2022-07-07",8.72,9.5,8.72,9.47,327000.0],["2022-07-08",9.38,9.62,9.1,9.27,228600.0],["2022-07-11",9.17,9.38,8.78,8.87,518800.0],["2022-07-12",8.87,9.02,8.86,8.89,147700.0],["2022-07-13",8.81,9.06,8.81,8.89,121100.0],["2022-07-14",8.77,8.99,8.45,8.61,102600.0],["2022-07-15",8.78,9.025,8.695,8.95,199900.0],["2022-07-18",9.01,9.28,8.77,8.83,106400.0],["2022-07-19",9.02,9.26,9.0,9.07,227500.0],["2022-07-20",9.99,10.75,9.73,10.53,931500.0],["2022-07-21",10.53,11.61,10.235,11.49,1228000.0],["2022-07-22",11.37,11.4,10.425,10.73,482600.0],["2022-07-25",10.78,10.92,10.435,10.59,157300.0],["2022-07-26",10.43,10.9,10.24,10.86,191200.0],["2022-07-27",11.0,11.19,10.46,10.79,159400.0],["2022-07-28",10.79,10.84,10.52,10.81,138200.0],["2022-07-29",10.84,11.86,10.67,11.8,379300.0],["2022-08-01",11.69,11.77,11.09,11.62,526200.0],["2022-08-02",11.58,12.08,11.57,11.88,271000.0],["2022-08-03",12.06,12.24,11.65,12.06,399200.0],["2022-08-04",12.29,13.595,12.02,13.45,777700.0],["2022-08-05",13.4,13.97,13.11,13.54,321700.0],["2022-08-08",13.7,14.32,13.61,14.05,354000.0],["2022-08-09",13.98,14.06,13.5,13.88,237700.0],["2022-08-10",14.14,14.34,13.57,14.29,418500.0],["2022-08-11",14.31,14.433,13.74,13.77,219800.0],["2022-08-12",13.89,14.38,13.53,14.22,178800.0],["2022-08-15",14.06,14.145,13.8,13.84,303100.0],["2022-08-16",13.78,14.175,13.53,14.03,309000.0],["2022-08-17",13.97,14.1,13.77,13.79,195500.0],["2022-08-18",13.69,13.84,13.64,13.72,97200.0],["2022-08-19",13.54,14.68,13.435,14.4,597200.0],["2022-08-22",14.21,14.34,13.28,13.54,253700.0],["2022-08-23",13.46,13.69,13.36,13.39,173700.0],["2022-08-24",13.43,13.78,13.13,13.22,219700.0],["2022-08-25",13.3,13.465,12.89,13.01,188100.0],["2022-08-26",13.04,13.2,12.6,12.83,194600.0],["2022-08-29",12.7,13.57,12.7,13.34,148400.0],["2022-08-30",13.35,13.63,13.08,13.21,199100.0],["2022-08-31",13.24,13.6,12.68,12.95,293200.0],["2022-09-01",12.97,13.115,12.63,13.03,203800.0],["2022-09-02",13.0,13.026,12.38,12.7,140300.0],["2022-09-06",12.77,13.03,12.55,12.95,283700.0],["2022-09-07",12.98,13.56,12.98,13.51,209400.0],["2022-09-08",13.36,14.11,13.241,13.96,382400.0],["2022-09-09",13.93,14.44,13.59,14.35,291400.0],["2022-09-12",14.36,14.8,13.36,13.38,199500.0],["2022-09-13",13.07,13.58,12.98,13.19,270100.0],["2022-09-14",13.27,13.45,13.1,13.22,320700.0],["2022-09-15",13.04,13.17,12.06,12.18,304800.0],["2022-09-16",11.92,11.925,11.16,11.82,535500.0],["2022-09-19",11.67,11.89,11.53,11.88,286400.0],["2022-09-20",11.89,11.89,11.26,11.39,428000.0],["2022-09-21",11.43,11.61,11.15,11.52,257400.0],["2022-09-22",11.52,11.67,11.27,11.55,195700.0],["2022-09-23",11.4,11.7,11.23,11.68,157400.0],["2022-09-26",11.59,11.87,11.494,11.61,172100.0],["2022-09-27",11.72,11.89,11.21,11.32,123400.0],["2022-09-28",11.21,11.78,11.05,11.71,179000.0],["2022-09-29",11.58,11.58,11.19,11.39,112100.0],["2022-09-30",11.97,12.37,11.51,11.97,308100.0],["2022-10-03",11.98,12.25,11.73,11.82,142600.0],["2022-10-04",11.93,12.51,11.93,12.41,376400.0],["2022-10-05",12.28,12.375,11.9,12.14,175500.0],["2022-10-06",12.12,12.44,11.83,11.88,166200.0],["2022-10-07",11.68,11.85,11.42,11.49,199400.0],["2022-10-10",11.58,12.3,11.51,12.11,136200.0],["2022-10-11",12.17,12.25,11.74,11.93,127900.0],["2022-10-12",11.84,12.19,11.69,12.01,91500.0],["2022-10-13",11.74,12.62,11.74,12.57,134500.0],["2022-10-14",12.73,12.89,12.06,12.13,143200.0],["2022-10-17",12.31,12.69,12.31,12.62,124900.0],["2022-10-18",12.48,12.65,11.735,11.89,223000.0],["2022-10-19",11.81,11.97,11.5,11.62,193600.0],["2022-10-20",11.61,11.845,11.34,11.49,128300.0],["2022-10-21",11.58,11.837,11.418,11.7,139400.0],["2022-10-24",11.75,12.35,11.59,12.21,160100.0],["2022-10-25",12.17,12.58,12.17,12.51,131700.0],["2022-10-26",12.5,12.79,12.5,12.61,93100.0],["2022-10-27",12.72,13.05,12.69,12.75,126700.0],["2022-10-28",12.76,12.97,12.661,12.91,156100.0],["2022-10-31",12.68,13.34,12.62,13.24,149700.0],["2022-11-01",13.46,13.85,13.33,13.39,165600.0],["2022-11-02",13.22,13.46,12.82,12.94,189000.0],["2022-11-03",13.36,14.59,13.338,13.44,227200.0],["2022-11-04",13.67,14.23,13.31,13.5,176700.0],["2022-11-07",13.61,14.55,13.38,14.52,176700.0],["2022-11-08",14.5,14.8,14.17,14.43,190700.0],["2022-11-09",14.17,14.75,14.023,14.54,172600.0],["2022-11-10",14.84,15.0,14.19,14.51,155700.0],["2022-11-11",14.51,14.58,14.0,14.56,105000.0],["2022-11-14",14.62,14.88,14.31,14.6,128900.0],["2022-11-15",14.84,15.09,14.7,14.7,132600.0],["2022-11-16",14.7,14.8,14.46,14.58,110500.0],["2022-11-17",14.43,14.527,13.905,14.08,109400.0],["2022-11-18",14.32,14.32,13.8,13.94,119700.0],["2022-11-21",13.88,14.715,13.81,14.52,170700.0],["2022-11-22",14.53,14.75,13.93,13.98,99600.0],["2022-11-23",13.93,13.99,13.4,13.83,162700.0],["2022-11-25",13.9,14.31,13.64,14.13,61400.0],["2022-11-28",14.1,14.2,13.61,13.66,93000.0],["2022-11-29",13.68,13.72,13.46,13.54,94200.0],["2022-11-30",13.63,14.29,13.02,14.27,303200.0],["2022-12-01",14.37,14.8,14.299,14.37,146900.0],["2022-12-02",14.25,14.79,14.11,14.67,182500.0],["2022-12-05",14.59,14.82,14.39,14.74,183100.0],["2022-12-06",14.7,15.2,14.7,14.8,260400.0],["2022-12-07",14.72,14.99,14.72,14.92,188500.0],["2022-12-08",15.02,15.83,14.81,15.8,290700.0],["2022-12-09",16.02,16.02,14.92,15.12,276000.0],["2022-12-12",14.98,15.255,14.72,14.84,134200.0],["2022-12-13",15.14,15.84,14.905,14.99,275200.0],["2022-12-14",14.94,15.33,14.14,15.2,185300.0],["2022-12-15",14.96,15.19,14.739,15.07,138900.0],["2022-12-16",14.98,15.273,14.61,14.97,167100.0],["2022-12-19",14.99,15.08,14.56,15.03,141500.0],["2022-12-20",15.03,15.228,14.83,14.99,117000.0],["2022-12-21",15.1,15.51,14.861,15.38,138600.0],["2022-12-22",15.3,15.59,15.15,15.49,134900.0],["2022-12-23",15.48,15.735,15.31,15.48,97100.0],["2022-12-27",15.47,15.85,15.35,15.71,140900.0],["2022-12-28",15.71,15.98,15.655,15.91,162600.0],["2022-12-29",15.97,16.13,15.14,15.27,160900.0],["2022-12-30",15.19,15.463,14.61,14.92,208300.0],["2023-01-03",15.14,15.356,14.76,15.14,252100.0],["2023-01-04",15.19,15.41,14.865,15.0,186700.0],["2023-01-05",14.95,15.21,14.76,15.07,206700.0],["2023-01-06",15.25,15.34,15.0,15.19,221700.0],["2023-01-09",15.14,15.62,15.14,15.26,174900.0],["2023-01-10",15.2,15.69,15.175,15.45,304200.0],["2023-01-11",15.45,15.74,14.56,15.26,281400.0],["2023-01-12",15.3,15.97,15.16,15.85,274800.0],["2023-01-13",15.99,16.49,15.905,16.29,214600.0],["2023-01-17",16.34,17.92,16.34,17.4,391700.0],["2023-01-18",17.41,17.77,16.6,17.11,218100.0],["2023-01-19",17.08,17.3,16.765,16.86,125100.0],["2023-01-20",17.24,18.18,17.1,17.7,260300.0],["2023-01-23",17.76,17.98,17.15,17.5,264200.0],["2023-01-24",17.5,17.536,16.855,16.87,181400.0],["2023-01-25",16.79,17.21,16.61,17.19,266200.0],["2023-01-26",17.31,17.448,16.47,16.86,158000.0],["2023-01-27",16.79,17.295,16.77,17.2,128800.0],["2023-01-30",17.45,17.742,17.24,17.5,270400.0],["2023-01-31",17.47,17.6,17.3,17.58,233800.0],["2023-02-01",17.58,17.82,17.41,17.65,163600.0],["2023-02-02",17.68,18.04,17.53,17.67,176900.0],["2023-02-03",17.52,17.73,16.86,16.95,155800.0],["2023-02-06",16.98,17.2,16.67,17.06,126200.0],["2023-02-07",17.05,17.3,16.64,16.86,143300.0],["2023-02-08",16.71,16.85,15.12,16.18,305800.0],["2023-02-09",15.95,16.22,15.682,15.8,402900.0],["2023-02-10",15.66,15.9,15.29,15.43,273400.0],["2023-02-13",15.48,15.49,15.08,15.37,259500.0],["2023-02-14",15.31,15.59,14.94,15.04,270300.0],["2023-02-15",14.97,15.59,14.97,15.5,229700.0],["2023-02-16",15.34,15.45,15.1,15.19,247500.0],["2023-02-17",15.3,16.15,15.23,16.14,206300.0],["2023-02-21",16.16,16.218,15.71,15.84,155200.0],["2023-02-22",15.86,16.05,15.83,16.01,259700.0],["2023-02-23",16.04,16.29,15.7,15.74,209900.0],["2023-02-24",15.61,16.42,15.45,16.4,302000.0],["2023-02-27",16.46,16.6,16.28,16.35,145700.0],["2023-02-28",16.39,16.69,16.15,16.16,328600.0],["2023-03-01",16.18,16.36,15.94,16.28,116900.0],["2023-03-02",16.39,16.39,15.75,15.78,241200.0],["2023-03-03",15.84,16.04,15.62,15.98,257800.0],["2023-03-06",15.93,15.93,15.55,15.72,232700.0],["2023-03-07",15.79,15.81,15.56,15.68,119100.0],["2023-03-08",15.66,15.7,15.24,15.33,191400.0],["2023-03-09",16.29,16.99,15.94,15.99,541500.0],["2023-03-10",16.11,16.11,15.2,15.48,299100.0],["2023-03-13",15.2,15.52,15.02,15.31,232600.0],["2023-03-14",15.59,15.675,14.37,14.73,335300.0],["2023-03-15",14.47,14.57,13.86,14.49,318000.0],["2023-03-16",14.39,14.52,14.135,14.37,155100.0],["2023-03-17",14.24,14.29,13.75,13.91,350000.0],["2023-03-20",13.91,14.22,13.77,14.08,206500.0],["2023-03-21",14.25,14.5,14.13,14.27,135100.0],["2023-03-22",14.28,14.415,13.97,13.99,124100.0],["2023-03-23",14.2,14.305,13.91,14.09,161300.0],["2023-03-24",14.09,14.92,14.09,14.91,254600.0],["2023-03-27",14.95,15.375,14.95,15.28,184800.0],["2023-03-28",15.27,15.43,14.99,15.02,196900.0],["2023-03-29",15.11,15.33,14.96,15.01,160900.0],["2023-03-30",15.06,15.32,14.93,15.08,130400.0],["2023-03-31",15.13,15.405,15.1,15.3,239400.0],["2023-04-03",15.35,15.35,15.01,15.21,170000.0],["2023-04-04",15.16,15.25,14.69,14.9,143500.0],["2023-04-05",14.87,14.9,14.51,14.55,127800.0],["2023-04-06",14.48,14.66,14.41,14.55,78900.0],["2023-04-10",14.42,14.77,14.4,14.69,101600.0],["2023-04-11",14.7,14.79,14.505,14.52,148500.0],["2023-04-12",14.57,14.62,13.8,13.81,154700.0],["2023-04-13",13.81,13.92,13.53,13.73,246000.0],["2023-04-14",13.81,13.95,13.43,13.47,251700.0],["2023-04-17",13.47,13.705,13.39,13.44,130100.0],["2023-04-18",13.24,13.49,12.975,13.0,170500.0],["2023-04-19",13.09,13.1,12.86,12.94,162800.0],["2023-04-20",12.91,13.19,12.85,12.92,93300.0],["2023-04-21",12.9,13.22,12.85,13.14,163100.0],["2023-04-24",13.18,13.46,13.13,13.29,130400.0],["2023-04-25",13.12,13.31,12.95,12.96,152500.0],["2023-04-26",12.9,13.01,12.721,12.92,152600.0],["2023-04-27",12.95,13.15,12.865,12.88,103500.0],["2023-04-28",12.84,13.02,12.815,12.88,138100.0],["2023-05-01",12.8,13.16,12.75,13.15,258700.0],["2023-05-02",12.99,13.05,12.7,12.72,134300.0],["2023-05-03",12.72,13.14,12.27,13.0,438400.0],["2023-05-04",15.19,15.81,13.735,14.93,718600.0],["2023-05-05",15.43,15.8,15.121,15.42,348000.0],["2023-05-08",15.4,15.9,15.03,15.4,289300.0],["2023-05-09",15.35,16.145,15.21,15.65,283400.0],["2023-05-10",15.78,16.005,15.628,15.91,305000.0],["2023-05-11",15.82,15.89,15.025,15.09,278400.0],["2023-05-12",15.07,15.26,14.51,14.54,202700.0],["2023-05-15",14.56,14.8,14.32,14.43,181500.0],["2023-05-16",14.31,14.51,14.2,14.29,184800.0],["2023-05-17",14.36,15.01,14.25,14.85,256300.0],["2023-05-18",14.83,14.9,14.35,14.87,198800.0],["2023-05-19",15.02,15.23,14.97,15.15,189400.0],["2023-05-22",15.13,15.305,15.01,15.12,149600.0],["2023-05-23",15.09,15.37,14.98,15.19,240100.0],["2023-05-24",15.18,15.37,15.075,15.11,205900.0],["2023-05-25",15.0,15.04,14.62,14.66,124400.0],["2023-05-26",14.68,15.03,14.58,14.98,150900.0],["2023-05-30",15.01,15.01,13.76,13.86,206800.0],["2023-05-31",13.85,14.54,13.77,14.49,459900.0],["2023-06-01",14.49,15.0,14.435,14.49,583400.0],["2023-06-02",14.72,15.009,14.54,14.71,309500.0],["2023-06-05",14.7,14.77,14.52,14.54,178900.0],["2023-06-06",14.5,14.63,14.16,14.62,212800.0],["2023-06-07",14.67,15.05,14.646,14.79,287900.0],["2023-06-08",14.72,14.81,14.39,14.65,159300.0],["2023-06-09",14.72,14.84,14.13,14.16,238200.0],["2023-06-12",14.18,14.54,14.07,14.34,184800.0],["2023-06-13",14.26,14.42,13.72,13.78,228300.0],["2023-06-14",13.78,13.9,13.56,13.61,145900.0],["2023-06-15",13.63,13.71,13.415,13.48,143900.0],["2023-06-16",13.61,13.73,13.025,13.23,611900.0],["2023-06-20",13.27,13.27,12.9,12.95,233400.0],["2023-06-21",12.95,13.09,12.55,13.0,448900.0],["2023-06-22",13.05,13.31,12.858,13.21,184500.0],["2023-06-23",13.06,13.59,13.0,13.18,473000.0],["2023-06-26",13.09,13.22,12.54,12.56,218400.0],["2023-06-27",12.6,12.63,11.99,12.01,215400.0],["2023-06-28",12.05,12.05,11.7,11.79,278900.0],["2023-06-29",11.87,12.25,11.77,11.9,390100.0],["2023-06-30",11.92,12.1,11.8,11.99,231300.0],["2023-07-03",11.96,12.07,11.87,12.05,105000.0],["2023-07-05",11.92,12.29,11.81,11.85,264700.0],["2023-07-06",11.8,11.8,11.36,11.42,161800.0],["2023-07-07",11.39,11.517,11.24,11.35,145000.0],["2023-07-10",11.34,11.63,11.26,11.38,331900.0],["2023-07-11",11.43,11.48,11.04,11.15,475400.0],["2023-07-12",11.24,11.36,11.0,11.03,254700.0],["2023-07-13",11.1,11.275,11.025,11.17,281200.0],["2023-07-14",11.25,11.25,10.23,10.26,2791400.0],["2023-07-17",10.34,11.03,10.265,10.8,528100.0],["2023-07-18",10.76,11.74,10.66,11.13,1493400.0],["2023-07-19",11.27,12.03,10.95,10.975,756100.0],["2023-07-20",10.9,10.98,10.6,10.92,349300.0],["2023-07-21",10.93,10.95,10.658,10.68,253100.0],["2023-07-24",10.65,10.98,10.56,10.72,368300.0],["2023-07-25",10.82,10.82,10.58,10.69,238600.0],["2023-07-26",10.66,11.32,10.66,11.11,324600.0],["2023-07-27",11.11,11.9,10.9,11.07,884800.0],["2023-07-28",11.31,11.57,11.01,11.44,274100.0],["2023-07-31",11.48,11.8,11.33,11.7,437200.0],["2023-08-01",11.69,11.89,10.66,10.705,422900.0],["2023-08-02",10.71,10.9,10.43,10.54,494000.0],["2023-08-03",12.02,14.45,11.99,13.27,2112500.0],["2023-08-04",13.36,14.18,12.25,12.4,759500.0],["2023-08-07",12.4,12.568,11.91,12.25,440000.0],["2023-08-08",12.22,12.67,12.06,12.18,874000.0],["2023-08-09",12.16,12.16,11.47,11.66,383500.0],["2023-08-10",11.82,12.09,11.68,12.0,328700.0],["2023-08-11",11.92,12.09,11.82,12.01,194300.0],["2023-08-14",11.95,11.95,11.484,11.65,308700.0],["2023-08-15",11.63,11.69,11.29,11.35,287100.0],["2023-08-16",11.33,13.49,11.33,12.0,1091800.0],["2023-08-17",12.02,12.74,11.94,11.98,647200.0],["2023-08-18",11.88,12.62,11.88,12.51,747100.0],["2023-08-21",12.46,12.62,12.03,12.42,349000.0],["2023-08-22",12.38,12.73,12.2,12.59,331500.0],["2023-08-23",12.58,12.83,12.32,12.46,237700.0],["2023-08-24",12.34,12.4,12.03,12.06,255200.0],["2023-08-25",12.11,12.3,12.03,12.19,166000.0],["2023-08-28",12.2,12.39,12.12,12.23,164400.0],["2023-08-29",12.23,12.29,11.89,11.98,330300.0],["2023-08-30",11.96,12.11,11.83,11.985,206400.0],["2023-08-31",11.99,12.04,11.77,11.78,160900.0],["2023-09-01",11.8,12.03,11.78,11.86,208000.0],["2023-09-05",11.8,11.8,11.37,11.57,286800.0],["2023-09-06",11.57,11.735,11.26,11.3,284000.0],["2023-09-07",11.31,11.545,11.07,11.46,317800.0],["2023-09-08",11.46,11.46,11.26,11.43,154400.0],["2023-09-11",11.44,11.44,10.86,10.98,250500.0],["2023-09-12",10.97,11.24,10.88,11.12,248200.0],["2023-09-13",10.98,10.98,10.3,10.38,454700.0],["2023-09-14",10.44,10.75,10.44,10.69,424600.0],["2023-09-15",10.71,10.95,10.66,10.82,505300.0],["2023-09-18",10.78,11.015,10.61,10.92,573500.0],["2023-09-19",11.36,11.8,11.17,11.23,413900.0],["2023-09-20",11.26,11.39,11.055,11.08,240500.0],["2023-09-21",11.07,11.88,11.07,11.64,441500.0],["2023-09-22",11.74,12.0,11.605,11.69,447500.0],["2023-09-25",11.6,11.81,11.5,11.59,255000.0],["2023-09-26",11.57,11.76,11.45,11.59,320600.0],["2023-09-27",11.6,11.7,11.33,11.48,192000.0],["2023-09-28",11.48,11.86,11.47,11.74,209600.0],["2023-09-29",11.8,11.89,11.49,11.58,470000.0],["2023-10-02",11.53,11.55,11.12,11.21,165000.0],["2023-10-03",11.17,11.36,11.14,11.16,162600.0],["2023-10-04",11.02,11.16,10.924,11.1,176900.0],["2023-10-05",11.06,11.22,10.87,11.0,298200.0],["2023-10-06",11.0,11.04,10.78,10.89,206700.0],["2023-10-09",10.89,11.24,10.84,11.12,218600.0],["2023-10-10",11.11,11.47,11.11,11.45,243000.0],["2023-10-11",11.45,11.51,11.0,11.1,161500.0],["2023-10-12",11.16,11.16,10.57,10.82,226100.0],["2023-10-13",10.85,10.95,10.7,10.76,247200.0],["2023-10-16",10.81,10.99,10.66,10.99,340200.0],["2023-10-17",10.91,11.18,10.89,10.99,211100.0],["2023-10-18",10.97,11.145,10.91,11.02,211900.0],["2023-10-19",10.83,10.99,10.77,10.99,187800.0],["2023-10-20",10.98,10.98,10.56,10.57,283000.0],["2023-10-23",10.62,10.64,10.41,10.59,236100.0],["2023-10-24",10.59,10.97,10.54,10.97,257500.0],["2023-10-25",10.88,11.1,10.83,11.07,164600.0],["2023-10-26",11.05,11.43,10.935,11.21,174200.0],["2023-10-27",11.19,11.23,10.67,10.73,300300.0],["2023-10-30",10.79,10.948,10.65,10.85,205300.0],["2023-10-31",10.85,11.1,10.72,11.06,193300.0],["2023-11-01",11.02,11.41,10.755,11.34,300600.0],["2023-11-02",12.23,12.26,11.18,11.45,497800.0],["2023-11-03",11.73,11.94,11.57,11.65,274700.0],["2023-11-06",11.98,12.27,11.95,12.08,350900.0],["2023-11-07",12.0,12.1,11.72,12.01,257100.0],["2023-11-08",12.08,12.11,11.61,11.71,226900.0],["2023-11-09",11.73,11.885,11.55,11.8,232200.0],["2023-11-10",11.84,12.06,11.745,12.01,161200.0],["2023-11-13",11.91,11.98,11.72,11.84,287100.0],["2023-11-14",12.07,12.34,11.98,12.34,380600.0],["2023-11-15",12.32,12.89,12.32,12.8,475300.0],["2023-11-16",12.74,12.74,12.231,12.46,261000.0],["2023-11-17",12.55,12.8,12.38,12.7,486600.0],["2023-11-20",12.68,12.9,12.49,12.87,365400.0],["2023-11-21",12.85,12.87,12.38,12.41,296500.0],["2023-11-22",12.45,12.725,12.4,12.69,185200.0],["2023-11-24",12.61,12.879,12.61,12.83,50600.0],["2023-11-27",12.73,12.75,12.54,12.58,155200.0],["2023-11-28",12.61,12.94,12.44,12.88,277700.0],["2023-11-29",12.93,12.96,12.75,12.84,212000.0],["2023-11-30",12.94,13.36,12.815,13.32,289500.0],["2023-12-01",13.28,13.98,13.16,13.9,349100.0],["2023-12-04",13.91,14.26,13.745,13.94,432500.0],["2023-12-05",14.0,14.252,13.8,14.13,251900.0],["2023-12-06",14.13,14.57,14.08,14.29,186300.0],["2023-12-07",14.18,14.67,14.09,14.65,195900.0],["2023-12-08",14.99,15.25,14.78,15.21,381900.0],["2023-12-11",15.14,15.26,14.91,15.13,548200.0],["2023-12-12",15.13,15.395,15.01,15.06,308300.0],["2023-12-13",15.06,15.3,14.96,15.3,317600.0],["2023-12-14",15.28,15.45,14.72,14.84,300200.0],["2023-12-15",14.99,14.995,14.28,14.42,434100.0],["2023-12-18",14.51,14.523,14.14,14.2,241200.0],["2023-12-19",14.24,14.9,14.16,14.77,233400.0],["2023-12-20",14.75,14.915,14.655,14.75,221800.0],["2023-12-21",14.81,15.05,14.66,14.96,141000.0],["2023-12-22",14.98,15.21,14.98,15.06,157700.0],["2023-12-26",15.08,15.215,15.05,15.13,176100.0],["2023-12-27",15.06,15.5,15.06,15.48,188500.0],["2023-12-28",15.38,15.75,15.32,15.67,159100.0],["2023-12-29",15.71,15.86,15.54,15.69,165200.0],["2024-01-02",15.66,15.8,15.245,15.43,201300.0],["2024-01-03",15.49,15.49,14.82,14.86,213500.0],["2024-01-04",15.06,15.44,15.04,15.38,233000.0],["2024-01-05",15.28,15.38,15.14,15.35,153400.0],["2024-01-08",15.35,15.96,15.33,15.76,221400.0],["2024-01-09",15.62,15.63,15.24,15.24,187400.0],["2024-01-10",15.18,15.52,15.04,15.52,173300.0],["2024-01-11",15.44,15.44,14.91,15.07,230700.0],["2024-01-12",15.34,15.36,15.08,15.25,190600.0],["2024-01-16",15.16,15.38,15.0,15.19,282100.0],["2024-01-17",15.04,15.3,14.64,14.83,161300.0],["2024-01-18",14.75,14.9,14.48,14.75,279900.0],["2024-01-19",14.87,14.87,14.16,14.41,230500.0],["2024-01-22",14.52,14.66,14.33,14.57,173100.0],["2024-01-23",14.66,14.81,14.455,14.59,203900.0],["2024-01-24",14.66,14.84,14.63,14.71,206400.0],["2024-01-25",14.82,15.06,14.7,15.02,212800.0],["2024-01-26",15.0,15.13,14.56,14.93,144500.0],["2024-01-29",14.95,15.06,14.795,15.05,110300.0],["2024-01-30",15.08,15.32,14.94,15.08,536500.0],["2024-01-31",15.11,15.14,14.38,14.38,167000.0],["2024-02-01",14.5,15.2,14.41,15.14,248900.0],["2024-02-02",14.97,14.99,14.6,14.75,214500.0],["2024-02-05",14.68,15.07,14.37,14.95,360400.0],["2024-02-06",14.86,15.04,14.76,14.87,100100.0],["2024-02-07",14.87,14.93,14.64,14.9,149400.0],["2024-02-08",14.92,15.35,14.92,15.31,256600.0],["2024-02-09",15.37,15.605,15.23,15.5,211100.0],["2024-02-12",15.5,15.67,15.36,15.44,269300.0],["2024-02-13",15.12,15.21,14.95,15.04,190600.0],["2024-02-14",15.2,15.33,15.05,15.2,155100.0],["2024-02-15",15.2,15.62,15.2,15.57,181600.0],["2024-02-16",15.58,15.79,15.34,15.62,147300.0],["2024-02-20",15.44,16.1,15.44,16.09,284600.0],["2024-02-21",16.14,18.01,16.011,18.0,974600.0],["2024-02-22",17.97,17.97,16.63,16.63,609900.0],["2024-02-23",16.54,16.98,16.176,16.84,457300.0],["2024-02-26",17.22,17.485,16.52,17.3,263800.0],["2024-02-27",17.36,17.965,17.27,17.88,211600.0],["2024-02-28",17.75,17.87,17.4,17.43,230900.0],["2024-02-29",17.67,18.04,17.55,17.97,333700.0],["2024-03-01",18.02,18.45,17.865,18.26,397600.0],["2024-03-04",18.3,18.5,18.12,18.33,249300.0],["2024-03-05",18.34,18.97,18.26,18.73,410100.0],["2024-03-06",18.87,19.168,18.65,19.0,480800.0],["2024-03-07",20.8,20.85,19.22,19.9,787900.0],["2024-03-08",20.3,21.26,20.195,20.51,618400.0],["2024-03-11",21.15,21.42,20.8,20.99,444900.0],["2024-03-12",20.94,21.1,20.66,21.0,401200.0],["2024-03-13",21.04,21.105,20.86,20.98,281300.0],["2024-03-14",21.0,21.79,20.87,21.71,636600.0],["2024-03-15",21.54,22.22,21.36,21.58,770600.0],["2024-03-18",21.58,22.55,21.295,22.38,748600.0],["2024-03-19",22.5,23.34,22.3,23.19,796600.0],["2024-03-20",23.21,23.21,22.51,22.82,773900.0],["2024-03-21",23.0,23.43,22.62,23.41,952700.0],["2024-03-22",23.38,23.38,22.85,22.96,467300.0],["2024-03-25",23.01,23.19,22.9,23.04,601300.0],["2024-03-26",23.04,23.445,22.82,22.94,531300.0],["2024-03-27",23.22,23.37,22.92,23.21,453900.0],["2024-03-28",23.27,24.18,23.14,23.25,718600.0],["2024-04-01",23.25,23.91,23.04,23.64,606100.0],["2024-04-02",23.41,24.16,23.06,24.1,444200.0],["2024-04-03",24.11,24.19,23.68,24.01,387600.0],["2024-04-04",24.13,24.31,23.85,24.26,360600.0],["2024-04-05",24.21,25.56,24.2,25.42,784000.0],["2024-04-08",25.42,25.785,25.0,25.06,828800.0],["2024-04-09",24.81,25.095,24.12,24.71,629200.0],["2024-04-10",24.8,25.62,24.52,24.8,730000.0],["2024-04-11",25.02,25.68,24.54,25.65,595100.0],["2024-04-12",25.62,25.65,24.67,25.07,504800.0],["2024-04-15",25.13,25.71,24.65,24.88,409200.0],["2024-04-16",24.52,25.3,24.52,25.17,406500.0],["2024-04-17",25.23,25.58,24.752,25.11,495200.0],["2024-04-18",25.05,25.745,24.85,25.2,454200.0],["2024-04-19",25.05,25.49,24.75,25.24,558100.0],["2024-04-22",25.35,26.43,25.23,25.34,805600.0],["2024-04-23",25.31,26.8,25.25,26.25,654100.0],["2024-04-24",26.6,27.37,26.29,26.64,719800.0],["2024-04-25",26.51,26.64,26.11,26.44,476500.0],["2024-04-26",26.92,27.15,26.6,27.0,394000.0],["2024-04-29",27.15,27.41,26.63,26.84,495200.0],["2024-04-30",26.61,26.84,24.87,26.76,847100.0],["2024-05-01",26.77,27.735,26.45,27.33,495200.0],["2024-05-02",27.49,28.42,27.36,28.21,642500.0],["2024-05-03",28.44,28.48,27.41,28.14,504700.0],["2024-05-06",28.33,29.14,28.25,29.08,650500.0],["2024-05-07",29.08,29.73,29.01,29.21,629200.0],["2024-05-08",29.18,30.05,29.18,29.91,573100.0],["2024-05-09",33.15,39.25,33.11,37.97,4006500.0],["2024-05-10",37.33,37.85,35.73,36.41,1786600.0],["2024-05-13",36.36,36.81,34.165,35.6,1452000.0],["2024-05-14",36.03,37.04,35.44,37.01,1116700.0],["2024-05-15",37.49,37.664,35.75,36.7,827800.0],["2024-05-16",36.57,37.85,36.08,37.82,782000.0],["2024-05-17",37.85,38.34,37.09,37.64,633700.0],["2024-05-20",37.56,39.55,37.56,38.97,725700.0],["2024-05-21",38.83,41.05,38.01,40.93,1030300.0],["2024-05-22",41.12,41.12,39.57,39.61,745500.0],["2024-05-23",39.7,41.04,39.55,40.6,602000.0],["2024-05-24",40.74,41.5,40.53,40.53,597300.0],["2024-05-28",41.0,41.94,40.37,40.4,819900.0],["2024-05-29",40.01,41.97,40.001,41.39,636600.0],["2024-05-30",41.1,42.675,40.73,41.86,760700.0],["2024-05-31",42.0,42.317,40.41,41.38,937100.0],["2024-06-03",41.5,43.63,41.5,43.11,1007900.0],["2024-06-04",43.09,43.65,41.34,42.97,891100.0],["2024-06-05",43.01,44.81,42.895,44.64,683400.0],["2024-06-06",44.85,44.85,43.19,43.57,573200.0],["2024-06-07",43.27,43.73,41.79,41.83,589900.0],["2024-06-10",41.5,41.65,36.1,41.17,1689000.0],["2024-06-11",41.17,41.38,40.2,41.11,809700.0],["2024-06-12",41.15,43.03,40.76,42.15,587300.0],["2024-06-13",43.075,43.59,40.87,41.44,485700.0],["2024-06-14",41.06,41.63,40.06,40.39,763600.0],["2024-06-17",41.07,42.49,40.686,42.38,676100.0],["2024-06-18",42.42,43.82,42.11,42.46,641200.0],["2024-06-20",42.46,42.72,41.34,41.38,586900.0],["2024-06-21",41.33,42.48,40.93,42.33,567500.0],["2024-06-24",42.52,44.78,42.33,44.74,875700.0],["2024-06-25",44.79,45.84,44.28,45.72,867600.0],["2024-06-26",45.3,46.43,44.54,46.22,951900.0],["2024-06-27",46.39,46.68,43.86,44.23,1063800.0],["2024-06-28",44.51,47.0,44.5,46.77,1639000.0],["2024-07-01",47.35,48.41,45.1,45.48,1318300.0],["2024-07-02",45.06,45.23,42.88,43.84,972400.0],["2024-07-03",43.88,45.14,43.84,44.89,296900.0],["2024-07-05",44.8,44.8,43.51,44.0,487900.0],["2024-07-08",44.25,45.89,43.685,45.79,722700.0],["2024-07-09",45.84,46.34,44.8,45.81,688400.0],["2024-07-10",46.0,46.583,44.65,45.3,758800.0],["2024-07-11",45.74,45.79,43.4,44.09,654900.0],["2024-07-12",44.1,44.69,43.112,43.24,596500.0],["2024-07-15",43.92,44.179,42.13,42.68,935400.0],["2024-07-16",43.41,43.41,41.63,42.53,970000.0],["2024-07-17",42.37,44.01,40.63,41.22,815600.0],["2024-07-18",41.53,41.9,40.16,40.44,666500.0],["2024-07-19",40.78,40.79,39.178,39.4,1288700.0],["2024-07-22",39.5,39.88,38.77,39.0,1046200.0],["2024-07-23",38.87,39.99,38.273,38.68,601000.0],["2024-07-24",38.36,38.5,36.84,37.05,607600.0],["2024-07-25",37.11,37.66,36.22,37.12,961100.0],["2024-07-26",35.37,36.57,34.43,36.12,1700600.0],["2024-07-29",36.64,37.11,36.02,36.82,855700.0],["2024-07-30",36.82,37.15,35.8,36.23,587100.0],["2024-07-31",36.98,37.19,35.82,36.49,1048500.0],["2024-08-01",36.86,37.172,35.84,36.51,729300.0],["2024-08-02",35.32,35.705,34.64,34.93,758600.0],["2024-08-05",33.23,34.38,32.049,33.56,1027400.0],["2024-08-06",33.71,35.39,32.737,35.36,1200300.0],["2024-08-07",35.55,35.89,34.21,34.72,2096700.0],["2024-08-08",36.1,36.14,30.54,31.5,3054300.0],["2024-08-09",32.02,32.02,30.1,30.47,2059700.0],["2024-08-12",30.0,30.99,29.752,30.96,1786000.0],["2024-08-13",30.96,31.64,29.96,30.55,1079200.0],["2024-08-14",30.62,31.97,30.611,31.6,932400.0],["2024-08-15",31.84,32.085,30.36,30.6,942100.0],["2024-08-16",30.7,31.567,30.29,31.05,1421600.0],["2024-08-19",31.31,31.68,30.77,31.32,764900.0],["2024-08-20",31.44,31.48,30.34,30.96,522200.0],["2024-08-21",31.27,32.01,30.658,31.7,725100.0],["2024-08-22",31.64,32.13,31.222,31.5,567800.0],["2024-08-23",31.73,32.49,31.155,32.18,650000.0],["2024-08-26",32.67,32.73,31.68,32.62,521600.0],["2024-08-27",32.48,32.825,31.85,32.39,642400.0],["2024-08-28",32.45,32.55,30.81,30.83,588000.0],["2024-08-29",30.83,31.65,30.645,30.9,508000.0],["2024-08-30",31.07,31.5,30.85,31.45,598400.0],["2024-09-03",32.18,32.28,30.1,30.15,936400.0],["2024-09-04",30.03,30.86,29.25,30.52,655500.0],["2024-09-05",30.55,30.81,29.605,30.51,812000.0],["2024-09-06",30.52,30.99,28.87,29.28,878100.0],["2024-09-09",29.59,31.35,29.59,30.9,1130200.0],["2024-09-10",31.0,31.61,30.61,31.09,960700.0],["2024-09-11",30.97,31.41,30.567,31.35,1162800.0],["2024-09-12",31.09,31.31,30.26,30.65,715200.0],["2024-09-13",31.01,31.68,30.92,31.35,610000.0],["2024-09-16",31.45,31.68,30.74,31.42,636900.0],["2024-09-17",31.96,32.76,31.866,32.43,1271500.0],["2024-09-18",32.31,33.62,31.88,31.98,984100.0],["2024-09-19",32.89,33.34,32.06,32.52,911900.0],["2024-09-20",32.56,33.45,32.45,33.43,1212900.0],["2024-09-23",33.44,34.58,33.01,34.33,1018400.0],["2024-09-24",34.3,36.27,34.2,35.73,1319800.0],["2024-09-25",35.7,36.56,35.117,35.73,1070700.0],["2024-09-26",35.95,36.67,34.78,34.82,1032300.0],["2024-09-27",34.88,35.91,34.88,35.13,899300.0],["2024-09-30",36.26,36.65,34.626,35.07,1213300.0],["2024-10-01",35.11,36.6,34.918,36.18,1105300.0],["2024-10-02",35.84,36.81,35.61,36.06,908200.0],["2024-10-03",36.03,36.349,34.635,35.49,901800.0],["2024-10-04",35.81,36.37,35.4,36.32,511600.0],["2024-10-07",36.28,37.82,36.28,37.67,1970200.0],["2024-10-08",37.44,39.1,37.22,38.4,984500.0],["2024-10-09",38.58,40.21,38.58,39.71,1230100.0],["2024-10-10",39.65,39.68,37.62,38.73,1540400.0],["2024-10-11",38.72,40.21,38.6,39.77,679500.0],["2024-10-14",40.4,40.545,39.537,39.95,1012100.0],["2024-10-15",39.95,40.45,38.865,40.0,771200.0],["2024-10-16",40.26,41.57,39.96,40.91,774700.0],["2024-10-17",41.0,41.0,39.45,40.27,619500.0],["2024-10-18",40.39,40.685,40.07,40.35,699900.0],["2024-10-21",40.35,40.37,38.62,38.9,1320000.0],["2024-10-22",39.03,39.27,38.29,38.31,3320200.0],["2024-10-23",38.14,38.18,35.3,35.96,2205400.0],["2024-10-24",35.87,35.95,33.87,34.77,1361100.0],["2024-10-25",34.95,35.69,34.59,35.37,656100.0],["2024-10-28",36.05,36.7,35.792,36.15,904700.0],["2024-10-29",35.93,36.41,35.29,36.39,677700.0],["2024-10-30",36.42,36.87,36.0,36.38,633300.0],["2024-10-31",36.12,36.315,34.53,34.68,1015300.0],["2024-11-01",35.2,35.59,34.14,34.56,598400.0],["2024-11-04",34.18,35.9,34.11,34.56,831400.0],["2024-11-05",34.42,35.72,34.1,35.46,706300.0],["2024-11-06",36.25,37.29,36.22,36.87,1350100.0],["2024-11-07",35.42,35.42,30.21,31.38,5246800.0],["2024-11-08",31.69,32.04,30.64,30.91,1388100.0],["2024-11-11",31.07,31.535,28.12,29.28,2388800.0],["2024-11-12",29.2,29.635,28.42,28.43,1271700.0],["2024-11-13",28.94,29.29,27.91,28.5,1179900.0],["2024-11-14",28.5,29.119,28.25,28.5,674500.0],["2024-11-15",28.63,29.13,28.1,28.13,1173800.0],["2024-11-18",28.19,29.74,28.0,29.15,1111600.0],["2024-11-19",29.2,30.23,28.41,30.13,1518800.0],["2024-11-20",29.8,30.6,29.55,30.13,1149500.0],["2024-11-21",30.02,31.12,29.0,31.03,705800.0],["2024-11-22",31.25,32.13,30.38,30.44,1742400.0],["2024-11-25",31.34,33.324,31.3,32.27,2210200.0],["2024-11-26",32.1,33.2,32.1,32.53,1806900.0],["2024-11-27",32.86,33.6,32.19,32.34,1829400.0],["2024-11-29",33.17,33.34,32.27,33.2,1236900.0],["2024-12-02",32.69,33.99,32.48,33.75,809900.0],["2024-12-03",33.87,34.18,32.69,34.14,666200.0],["2024-12-04",34.24,34.27,33.05,34.23,922900.0],["2024-12-05",34.17,34.705,33.62,34.47,560500.0],["2024-12-06",34.73,35.48,34.45,35.44,521300.0],["2024-12-09",36.29,37.53,36.28,36.97,975000.0],["2024-12-10",36.93,38.4,36.54,37.57,1116400.0],["2024-12-11",37.95,39.06,37.345,38.73,894700.0],["2024-12-12",38.82,39.44,36.88,36.99,771900.0],["2024-12-13",37.15,38.108,36.54,37.57,892200.0],["2024-12-16",37.58,38.92,37.58,38.85,1053100.0],["2024-12-17",38.37,39.15,37.85,38.815,660800.0],["2024-12-18",38.78,39.272,36.95,37.23,874100.0],["2024-12-19",37.74,38.94,36.99,38.74,760500.0],["2024-12-20",38.19,40.5,38.08,39.69,1902700.0],["2024-12-23",39.81,40.0,38.36,38.81,718000.0],["2024-12-24",39.06,39.46,38.648,39.33,344300.0],["2024-12-26",39.26,39.505,37.59,37.72,742800.0],["2024-12-27",37.5,38.02,36.61,37.345,694000.0],["2024-12-30",37.45,37.655,36.75,37.16,555700.0],["2024-12-31",37.57,38.38,36.88,37.69,658200.0],["2025-01-02",37.95,39.45,37.895,38.84,444300.0],["2025-01-03",38.75,39.76,38.71,39.63,476100.0],["2025-01-06",40.0,40.35,38.0,38.55,974700.0],["2025-01-07",38.96,39.195,37.0,37.6,674700.0],["2025-01-08",37.94,39.78,37.03,39.38,772600.0],["2025-01-10",39.16,40.325,38.29,40.13,902600.0],["2025-01-13",39.95,43.8,39.507,41.62,3004800.0],["2025-01-14",42.58,43.23,41.78,42.08,1307200.0],["2025-01-15",42.77,43.53,41.67,42.67,935800.0],["2025-01-16",42.62,43.7,41.77,43.14,824000.0],["2025-01-17",43.57,45.72,43.327,45.01,1612900.0],["2025-01-21",45.24,45.55,41.08,43.93,1617200.0],["2025-01-22",44.07,44.97,43.485,44.39,1134100.0],["2025-01-23",44.39,45.39,43.9,45.12,685700.0],["2025-01-24",45.0,45.01,42.421,43.14,1238600.0],["2025-01-27",42.72,44.18,41.94,42.37,1137400.0],["2025-01-28",42.58,44.215,42.46,42.87,802100.0],["2025-01-29",42.87,44.56,42.8,44.04,664500.0],["2025-01-30",44.5,45.29,43.6,44.93,1094500.0],["2025-01-31",45.0,45.62,43.46,43.875,873000.0],["2025-02-03",41.2,41.86,38.09,39.88,1785700.0],["2025-02-04",39.85,40.37,37.53,38.01,1299800.0],["2025-02-05",38.02,38.46,37.13,37.69,1314000.0],["2025-02-06",38.06,38.23,37.18,37.49,809100.0],["2025-02-07",37.45,38.14,36.08,36.17,893700.0],["2025-02-10",36.23,36.49,35.14,35.41,1152900.0],["2025-02-11",35.29,36.25,35.06,35.71,926400.0],["2025-02-12",35.0,35.74,34.895,34.93,1009800.0],["2025-02-13",35.09,35.73,34.625,35.42,858600.0],["2025-02-14",35.94,36.603,33.45,34.76,1651900.0],["2025-02-18",34.79,35.36,33.14,34.31,1455300.0],["2025-02-19",34.35,35.51,33.901,35.38,889300.0],["2025-02-20",35.0,35.82,34.41,34.77,1126900.0],["2025-02-21",35.48,36.18,34.75,34.9,893100.0],["2025-02-24",33.74,34.3,32.28,32.33,1894500.0],["2025-02-25",32.0,32.74,31.06,32.06,1184200.0],["2025-02-26",32.45,34.14,32.35,33.88,1484500.0],["2025-02-27",36.14,37.49,30.5,30.79,4098200.0],["2025-02-28",31.99,33.4,31.35,33.11,2913100.0],["2025-03-03",33.48,33.6,31.332,31.55,2042500.0],["2025-03-04",31.005,31.96,30.51,31.15,1249500.0],["2025-03-05",31.17,31.51,30.39,30.78,936100.0],["2025-03-06",30.231,30.82,29.63,30.39,1042100.0],["2025-03-07",30.15,33.31,30.13,33.12,1414300.0],["2025-03-10",32.32,32.89,31.71,32.04,1172400.0],["2025-03-11",32.01,32.565,31.14,31.6,906600.0],["2025-03-12",31.93,32.55,30.895,31.94,1022200.0],["2025-03-13",32.05,32.525,29.015,29.32,1454600.0],["2025-03-14",29.74,31.7,29.64,30.94,1209800.0],["2025-03-17",30.8,31.93,30.75,31.59,994700.0],["2025-03-18",31.29,31.43,29.0,29.59,1036500.0],["2025-03-19",29.73,29.935,29.06,29.56,1078900.0],["2025-03-20",29.53,30.045,29.015,29.52,1046100.0],["2025-03-21",29.26,29.855,28.87,29.79,698900.0],["2025-03-24",31.39,31.87,30.53,31.36,1051200.0],["2025-03-25",31.35,32.77,31.105,32.46,757200.0],["2025-03-26",32.25,32.515,30.845,31.0,601700.0],["2025-03-27",30.835,31.39,30.05,30.27,641800.0],["2025-03-28",30.27,30.485,28.93,29.72,879700.0],["2025-03-31",29.15,30.65,29.132,30.47,1013300.0],["2025-04-01",30.47,30.99,29.991,30.95,944900.0],["2025-04-02",30.35,31.88,30.35,31.66,730800.0],["2025-04-03",30.91,32.775,30.35,32.38,1182700.0],["2025-04-04",31.36,32.61,31.06,32.23,1166400.0],["2025-04-07",30.35,33.44,29.52,32.69,1105400.0],["2025-04-08",33.72,33.99,31.59,32.3,1293700.0],["2025-04-09",31.31,34.73,31.31,33.79,1718600.0],["2025-04-10",33.33,33.71,32.23,33.09,967200.0],["2025-04-11",33.25,34.443,32.73,34.01,752800.0],["2025-04-14",34.45,34.51,33.3,33.62,844300.0],["2025-04-15",33.71,34.305,33.45,33.75,642700.0],["2025-04-16",33.68,33.68,32.38,33.03,626600.0],["2025-04-17",32.84,33.15,32.37,32.99,681800.0],["2025-04-21",32.71,33.255,32.1,33.06,998400.0],["2025-04-22",33.08,34.0,33.02,33.49,609300.0],["2025-04-23",34.0,34.15,33.23,33.73,768000.0],["2025-04-24",33.47,33.865,33.0,33.61,548600.0],["2025-04-25",33.49,33.49,32.67,33.38,455500.0],["2025-04-28",33.36,33.91,32.485,33.64,629700.0],["2025-04-29",33.59,33.89,32.42,33.83,492300.0],["2025-04-30",33.37,34.65,32.82,34.24,651800.0],["2025-05-01",34.35,35.36,33.78,35.07,606000.0],["2025-05-02",35.27,36.62,35.27,35.77,718100.0],["2025-05-05",35.75,35.82,35.1,35.54,723400.0],["2025-05-06",35.61,36.1,35.0,36.03,746300.0],["2025-05-07",36.04,36.36,35.43,35.92,577100.0],["2025-05-08",34.96,35.375,31.67,32.57,1889800.0],["2025-05-09",32.95,34.285,32.47,33.82,973800.0],["2025-05-12",34.31,34.69,33.44,34.56,969300.0],["2025-05-13",34.7,34.985,33.91,34.16,760100.0],["2025-05-14",34.26,34.945,33.65,33.68,659600.0],["2025-05-15",33.81,34.55,33.485,34.25,787700.0],["2025-05-16",34.31,36.15,34.04,35.8,917800.0],["2025-05-19",35.42,36.2,35.42,35.99,868100.0],["2025-05-20",36.0,36.28,34.67,34.7,633900.0],["2025-05-21",34.58,34.82,34.11,34.15,571200.0],["2025-05-22",34.11,34.76,33.54,34.34,828300.0],["2025-05-23",34.01,34.146,32.58,33.23,715900.0],["2025-05-27",33.6,33.86,33.08,33.14,602200.0],["2025-05-28",33.15,33.15,31.53,31.78,826100.0],["2025-05-29",31.96,32.164,31.4,31.95,433400.0],["2025-05-30",32.04,32.55,31.715,31.84,984600.0],["2025-06-02",31.7,31.9,30.93,31.46,1501900.0],["2025-06-03",31.63,31.69,31.0,31.3,1097400.0],["2025-06-04",31.2,31.405,30.531,30.69,688700.0],["2025-06-05",30.6,30.78,29.99,30.52,610600.0],["2025-06-06",30.9,31.16,30.43,30.88,822500.0],["2025-06-09",30.9,31.868,30.6,31.52,913300.0],["2025-06-10",31.58,32.97,31.58,32.65,600900.0],["2025-06-11",32.85,32.97,31.8,32.13,552100.0],["2025-06-12",31.93,32.45,31.59,32.19,561200.0],["2025-06-13",31.515,32.115,30.96,31.65,637500.0],["2025-06-16",31.65,32.79,31.65,32.21,673700.0],["2025-06-17",31.94,35.43,31.89,34.32,1367700.0],["2025-06-18",34.205,36.6,34.16,35.75,1426200.0],["2025-06-20",36.06,36.89,35.86,36.23,1382700.0],["2025-06-23",36.04,36.71,35.3,36.1,584000.0],["2025-06-24",36.26,36.98,35.535,36.96,764300.0],["2025-06-25",37.0,37.65,36.39,37.56,660400.0],["2025-06-26",37.94,38.7,37.02,37.36,792100.0],["2025-06-27",37.36,39.13,37.29,38.83,1508900.0],["2025-06-30",38.81,39.06,37.63,38.52,853300.0],["2025-07-01",38.46,39.66,37.97,39.42,779400.0],["2025-07-02",39.53,39.64,38.411,39.54,748600.0],["2025-07-03",39.7,39.95,38.84,38.91,385800.0],["2025-07-07",38.68,39.04,37.85,38.3,658000.0],["2025-07-08",38.54,39.09,37.56,39.05,977100.0],["2025-07-09",39.15,39.68,38.05,39.16,725200.0],["2025-07-10",39.03,40.11,38.82,38.91,473300.0],["2025-07-11",38.97,39.48,37.92,38.17,457100.0],["2025-07-14",38.32,39.17,38.09,38.21,426100.0],["2025-07-15",38.34,38.685,37.32,37.79,819100.0],["2025-07-16",38.02,38.06,36.73,36.8,540100.0],["2025-07-17",36.8,37.45,36.57,37.35,478000.0],["2025-07-18",37.67,37.93,37.03,37.4,350200.0],["2025-07-21",37.71,38.09,36.86,36.91,653900.0],["2025-07-22",36.92,38.175,36.795,37.55,654000.0],["2025-07-23",38.32,41.42,38.32,39.51,1735400.0],["2025-07-24",39.48,39.48,35.8,36.42,1112800.0],["2025-07-25",36.56,36.93,35.34,36.38,637300.0],["2025-07-28",36.38,36.825,35.82,36.29,954500.0],["2025-07-29",36.22,37.1,35.593,37.04,736400.0],["2025-07-30",37.45,37.73,36.61,37.56,1316100.0],["2025-07-31",37.42,37.737,36.66,37.2,824600.0],["2025-08-01",37.0,37.0,35.25,35.27,640900.0],["2025-08-04",36.03,36.65,35.71,36.31,493500.0],["2025-08-05",36.27,36.71,35.94,36.38,763600.0],["2025-08-06",36.295,37.92,35.4,37.3,1251900.0],["2025-08-07",38.52,44.37,38.41,43.86,3060100.0],["2025-08-08",44.73,46.21,43.82,45.48,2163300.0],["2025-08-11",45.45,46.397,44.09,46.15,1643300.0],["2025-08-12",46.31,46.35,44.72,46.21,1191200.0],["2025-08-13",46.03,47.85,45.27,47.74,1097300.0],["2025-08-14",47.46,48.26,46.22,47.75,933400.0],["2025-08-15",47.79,47.92,47.02,47.75,846000.0],["2025-08-18",47.75,49.48,47.55,49.4,824300.0],["2025-08-19",49.65,50.5,48.54,48.58,1498600.0],["2025-08-20",48.52,49.92,47.61,49.79,1652000.0],["2025-08-21",49.97,50.69,49.07,50.19,1192100.0],["2025-08-22",49.94,51.55,49.22,50.94,880800.0],["2025-08-25",50.71,52.625,50.32,51.7,1038400.0],["2025-08-26",51.53,51.93,50.75,51.23,1128300.0],["2025-08-27",51.815,53.125,51.02,52.41,1179700.0],["2025-08-28",52.47,52.71,50.78,51.38,856500.0],["2025-08-29",51.46,51.58,50.27,51.09,952900.0],["2025-09-02",50.99,52.79,50.37,51.9,1332300.0],["2025-09-03",51.75,52.255,48.94,49.27,1160500.0],["2025-09-04",49.52,51.67,49.0,51.6,1459600.0],["2025-09-05",51.67,51.9,50.74,51.12,556200.0],["2025-09-08",51.08,51.93,47.03,47.25,2544300.0],["2025-09-09",47.12,47.75,46.345,47.41,1269200.0],["2025-09-10",47.4,48.205,46.571,47.105,945300.0],["2025-09-11",47.19,48.7,46.89,48.48,675100.0],["2025-09-12",48.14,48.75,47.62,48.56,707100.0],["2025-09-15",48.92,49.04,47.03,47.06,632900.0],["2025-09-16",47.58,47.58,46.31,47.05,817700.0],["2025-09-17",46.94,46.94,44.6,44.8,1026100.0],["2025-09-18",45.98,46.31,45.071,46.17,1049400.0],["2025-09-19",45.92,46.12,43.94,44.41,1480200.0],["2025-09-22",44.34,44.66,43.96,44.33,931100.0],["2025-09-23",44.2,44.445,43.36,43.53,647100.0],["2025-09-24",43.5,43.815,41.66,41.9,1053100.0],["2025-09-25",41.59,41.9,39.94,40.86,1433700.0],["2025-09-26",41.86,43.13,41.75,42.3,1080400.0],["2025-09-29",42.13,42.54,41.22,41.935,971500.0],["2025-09-30",42.02,42.14,40.96,41.15,1099200.0],["2025-10-01",39.43,40.92,37.69,40.66,1684600.0],["2025-10-02",40.79,41.64,39.94,41.21,1104100.0],["2025-10-03",41.3,42.79,40.88,42.02,1337500.0],["2025-10-06",42.22,42.94,41.415,41.89,870100.0],["2025-10-07",42.11,43.88,42.075,43.83,930200.0],["2025-10-08",44.01,45.155,43.375,44.61,1003500.0],["2025-10-09",44.75,44.76,43.67,43.68,927900.0],["2025-10-10",43.67,44.6,43.07,43.4,630300.0],["2025-10-13",43.41,43.803,41.51,41.56,672200.0],["2025-10-14",41.56,42.42,41.03,41.98,844900.0],["2025-10-15",41.82,42.115,39.12,39.3,1112600.0],["2025-10-16",39.63,40.54,39.2,40.37,997300.0],["2025-10-17",40.24,41.87,40.095,40.85,1009300.0],["2025-10-20",41.01,42.08,39.85,39.9,820300.0],["2025-10-21",39.87,40.0,38.06,38.13,1065800.0],["2025-10-22",38.32,38.745,37.4,38.28,1222200.0],["2025-10-23",38.01,38.67,36.33,38.11,1405700.0],["2025-10-24",38.16,38.86,37.925,38.38,833800.0],["2025-10-27",38.0,38.0,36.57,36.64,1508100.0],["2025-10-28",36.66,36.94,34.36,34.88,1765900.0],["2025-10-29",34.73,35.395,33.971,34.89,1523100.0],["2025-10-30",34.5,34.95,33.26,33.29,1590500.0],["2025-10-31",33.46,33.95,32.3,32.85,1098500.0],["2025-11-03",33.28,33.28,31.225,32.18,2666400.0],["2025-11-04",37.93,38.075,34.78,37.37,3673200.0],["2025-11-05",37.76,38.64,35.39,35.67,2454100.0],["2025-11-06",35.19,36.36,34.63,35.48,1612600.0],["2025-11-07",35.48,35.698,34.41,34.68,1091800.0],["2025-11-10",34.95,35.198,32.44,32.97,1343300.0],["2025-11-11",33.0,33.35,32.29,32.87,1284000.0],["2025-11-12",33.1,33.63,32.35,32.52,933700.0],["2025-11-13",33.09,34.2,32.55,32.64,868400.0],["2025-11-14",32.51,33.4,31.899,32.18,747200.0],["2025-11-17",32.01,32.285,30.32,30.74,1163300.0],["2025-11-18",30.79,32.12,30.76,31.69,1597300.0],["2025-11-19",32.31,33.2,31.43,32.43,1429500.0],["2025-11-20",32.43,33.09,31.55,31.96,1327700.0],["2025-11-21",31.82,32.5,31.41,32.06,1292700.0],["2025-11-24",31.9,32.25,30.5,30.67,1487800.0],["2025-11-25",30.69,32.245,30.61,31.35,1426500.0],["2025-11-26",31.35,32.34,31.06,32.12,1237200.0],["2025-11-28",31.83,32.82,31.79,32.7,545300.0],["2025-12-01",32.7,34.033,32.396,32.92,2070900.0],["2025-12-02",32.7,32.96,30.945,31.16,1250700.0],["2025-12-03",31.16,31.54,29.995,30.52,5420700.0],["2025-12-04",30.7,32.23,30.641,31.46,1510700.0],["2025-12-05",32.21,33.08,31.48,31.73,5184600.0],["2025-12-08",31.45,32.051,30.57,31.73,1630000.0],["2025-12-09",32.86,34.24,32.49,33.33,4506700.0],["2025-12-10",33.29,34.54,32.83,33.94,8056000.0],["2025-12-11",33.73,34.69,33.053,33.99,2189400.0],["2025-12-12",33.93,34.7,33.55,34.3,1505800.0],["2025-12-15",34.3,36.095,34.04,34.53,3407700.0],["2025-12-16",30.6,32.27,30.21,32.2,3569100.0],["2025-12-17",32.71,33.72,32.44,32.79,1973900.0],["2025-12-18",32.79,34.4,32.2,32.25,1893900.0],["2025-12-19",32.25,33.59,32.006,33.38,1376700.0],["2025-12-22",33.49,33.57,32.21,32.67,1289100.0],["2025-12-23",32.78,33.085,32.24,32.59,1411300.0],["2025-12-24",32.46,32.89,32.23,32.68,568600.0],["2025-12-26",32.7,32.76,31.72,31.73,660300.0],["2025-12-29",31.84,32.58,31.8,32.51,864700.0],["2025-12-30",32.48,33.06,32.47,32.99,720100.0],["2025-12-31",33.0,33.42,31.845,31.94,1442500.0],["2026-01-02",32.1,32.31,29.76,29.82,1782800.0],["2026-01-05",29.82,30.37,29.27,29.7,1705900.0],["2026-01-06",29.8,30.09,29.48,30.03,1422200.0],["2026-01-07",30.47,30.91,29.53,30.04,1264000.0],["2026-01-08",30.07,30.51,29.693,30.06,1027900.0],["2026-01-09",30.08,30.965,29.62,30.9,887300.0],["2026-01-12",31.05,31.56,30.7,30.81,971500.0],["2026-01-13",30.91,31.43,30.545,30.59,1122600.0],["2026-01-14",30.46,30.91,29.18,29.55,1226700.0],["2026-01-15",29.56,30.04,29.13,29.49,804100.0],["2026-01-16",29.09,29.575,28.818,29.25,958400.0],["2026-01-20",28.58,28.749,26.65,27.46,4069300.0],["2026-01-21",27.07,28.09,26.65,27.3,2861200.0],["2026-01-22",27.4,30.4,27.32,30.11,2678200.0],["2026-01-23",30.0,30.486,28.22,28.38,1621800.0],["2026-01-26",28.37,28.82,27.06,27.5,1673900.0],["2026-01-27",27.4,27.9,26.975,27.8,1335000.0],["2026-01-28",27.86,27.86,26.81,27.21,1370100.0],["2026-01-29",27.32,28.99,27.2,28.13,1241600.0],["2026-01-30",28.0,28.61,27.75,28.45,1426800.0],["2026-02-02",28.45,28.541,27.26,27.44,1149000.0],["2026-02-03",27.39,27.635,26.32,26.72,1886900.0],["2026-02-04",26.45,28.12,25.52,26.82,1914200.0],["2026-02-05",26.9,27.365,26.05,26.19,1223200.0],["2026-02-06",26.22,26.95,26.21,26.85,1030900.0],["2026-02-09",26.72,26.98,25.76,26.12,1155100.0],["2026-02-10",26.21,27.215,25.88,26.15,1513800.0],["2026-02-11",26.15,26.4,25.51,25.8,1654200.0],["2026-02-12",25.97,27.77,25.895,27.71,1411500.0],["2026-02-13",27.91,28.71,27.16,28.41,1075000.0],["2026-02-17",28.37,28.67,28.04,28.24,2035000.0],["2026-02-18",28.13,28.97,27.37,27.47,1777500.0],["2026-02-19",27.5,27.75,27.1,27.55,1123400.0],["2026-02-20",27.5,27.825,26.53,27.17,1273300.0],["2026-02-23",26.53,27.19,25.42,25.57,2210800.0],["2026-02-24",25.57,26.505,25.44,25.76,1842900.0],["2026-02-25",25.86,26.147,24.15,24.79,2459700.0],["2026-02-26",20.625,22.16,19.8,22.11,12842400.0],["2026-02-27",21.29,21.95,20.63,21.09,3750800.0],["2026-03-02",20.555,20.81,20.033,20.12,2342000.0],["2026-03-03",20.01,21.18,19.75,20.3,3749900.0],["2026-03-04",20.42,20.81,19.95,20.01,1950200.0],["2026-03-05",20.13,20.46,19.68,19.89,2180900.0],["2026-03-06",19.78,20.05,19.61,19.89,1654100.0],["2026-03-09",19.59,19.645,17.91,19.1,2235400.0],["2026-03-10",19.13,19.255,18.01,18.06,1533500.0],["2026-03-11",18.22,18.32,17.52,17.62,2171900.0],["2026-03-12",17.92,18.46,17.35,17.47,2656500.0],["2026-03-13",17.67,17.8,17.0,17.21,2017100.0],["2026-03-16",17.0,17.39,16.055,16.21,3439900.0],["2026-03-17",16.42,16.86,15.62,15.7,2618800.0],["2026-03-18",15.62,15.775,15.0,15.16,3819800.0],["2026-03-19",15.26,15.82,15.2,15.33,3470700.0],["2026-03-20",15.32,15.78,14.47,14.51,4209400.0],["2026-03-23",14.51,14.673,13.541,13.69,3172100.0],["2026-03-24",13.69,13.957,13.56,13.8,2890400.0],["2026-03-25",13.85,13.85,13.08,13.54,3052800.0],["2026-03-26",13.54,13.59,12.99,13.01,2197200.0],["2026-03-27",13.01,13.25,12.8,13.14,2364600.0],["2026-03-30",13.21,13.4,12.635,13.2,2575000.0],["2026-03-31",13.3,14.135,13.25,14.12,2980300.0],["2026-04-01",14.27,14.57,13.28,13.4,2983600.0],["2026-04-02",13.12,13.33,12.35,12.59,3447500.0],["2026-04-06",12.71,13.17,12.67,13.11,2163900.0],["2026-04-07",13.05,13.77,12.96,13.55,3127400.0],["2026-04-08",13.74,13.9,12.52,12.77,3334400.0],["2026-04-09",12.61,13.26,12.51,12.99,2280500.0],["2026-04-10",12.97,13.29,12.79,13.04,2271200.0],["2026-04-13",12.96,13.07,12.54,12.75,1640100.0],["2026-04-14",12.74,13.18,12.66,12.75,1744800.0],["2026-04-15",12.83,13.25,12.23,12.26,2708300.0],["2026-04-16",12.47,13.05,12.42,12.47,2332500.0],["2026-04-17",12.57,12.88,12.21,12.29,2341200.0],["2026-04-20",12.29,13.066,12.12,12.8,2781400.0],["2026-04-21",12.84,13.43,12.41,13.13,2461300.0],["2026-04-22",13.07,13.47,12.49,12.5,2349200.0],["2026-04-23",12.58,12.93,12.33,12.73,2136600.0],["2026-04-24",12.71,12.79,12.19,12.64,1853900.0],["2026-04-27",12.62,13.2,12.32,13.17,2786600.0],["2026-04-28",13.24,13.36,12.763,12.96,2445200.0],["2026-04-29",12.94,13.04,11.8,12.1,4582400.0],["2026-04-30",12.25,13.79,12.25,13.65,4168100.0],["2026-05-01",13.6,14.32,13.335,14.18,3218200.0],["2026-05-04",13.52,13.9,12.75,13.0,3185700.0],["2026-05-05",13.0,13.04,12.06,12.8,3678800.0],["2026-05-06",12.94,13.43,11.89,12.0,5202100.0],["2026-05-07",9.1,9.655,8.4,9.52,19560700.0],["2026-05-08",9.24,9.65,8.8,8.94,6525700.0],["2026-05-11",9.0,9.055,8.3,8.74,5284700.0],["2026-05-12",8.75,8.87,8.32,8.65,3791300.0],["2026-05-13",8.43,8.53,7.95,8.33,4268800.0],["2026-05-14",8.33,8.62,8.155,8.51,3177400.0],["2026-05-15",8.51,8.69,8.22,8.48,4427200.0],["2026-05-18",8.53,8.64,8.123,8.28,4204000.0],["2026-05-19",8.48,9.195,8.37,9.17,4306000.0],["2026-05-20",9.15,9.861,9.03,9.43,3500400.0],["2026-05-21",9.52,9.93,9.22,9.24,3112800.0],["2026-05-22",9.37,10.145,9.35,10.13,2992600.0],["2026-05-26",10.08,10.17,9.54,9.87,3628900.0],["2026-05-27",9.86,10.6,9.77,10.19,2023100.0],["2026-05-28",10.1,10.48,9.673,10.45,2086400.0],["2026-05-29",10.35,10.36,9.845,10.01,2442000.0],["2026-06-01",9.86,10.235,9.6,10.07,3095600.0],["2026-06-02",10.07,10.07,9.61,9.8,2612900.0],["2026-06-03",9.91,9.91,9.62,9.87,1996900.0],["2026-06-04",9.93,10.05,9.61,9.83,1647900.0],["2026-06-05",9.89,10.15,9.69,10.04,2066800.0],["2026-06-08",10.04,10.27,9.85,10.06,1970400.0],["2026-06-09",10.12,10.8,10.061,10.48,2324700.0],["2026-06-10",10.52,10.89,10.3,10.54,1998300.0],["2026-06-11",10.54,11.04,10.3,11.0,1959900.0],["2026-06-12",11.0,11.06,10.54,10.6,1843900.0],["2026-06-15",10.8,10.8,10.445,10.61,1807000.0],["2026-06-16",10.67,10.745,10.3,10.7,1891100.0],["2026-06-17",10.665,11.49,10.385,10.85,2606300.0],["2026-06-18",10.84,11.155,10.32,10.41,8832200.0],["2026-06-22",10.35,10.51,9.915,10.08,3836300.0],["2026-06-23",10.29,10.93,10.28,10.68,2276400.0],["2026-06-24",10.75,11.155,10.635,11.11,1989800.0],["2026-06-25",11.0,11.08,10.43,10.68,2581000.0],["2026-06-26",10.61,11.29,10.59,11.19,4682300.0],["2026-06-29",11.09,11.32,10.885,11.3,1781500.0],["2026-06-30",11.28,11.7,11.092,11.63,1831500.0],["2026-07-01",11.71,12.395,11.49,12.31,1725000.0],["2026-07-02",12.44,13.03,12.07,12.76,2052600.0],["2026-07-06",12.59,12.925,12.285,12.84,1621439.098752],["2026-07-07",12.93,13.37,12.93,13.15,1808993.802042],["2026-07-08",13.05,13.06,12.29,12.32,1724431.555508],["2026-07-09",12.27,12.99,12.2,12.96,1580804.536132],["2026-07-10",12.95,13.048,12.755,12.95,1157813.266805],["2026-07-13",13.14,13.3099,12.63,12.78,1374154.890923],["2026-07-14",12.7,13.22,12.41,13.11,1224338.766167],["2026-07-15",13.08,13.89,13,13.59,1571731.073337],["2026-07-16",13.62,13.75,13.125,13.18,1766738.874347],["2026-07-17",13.39,13.74,13.255,13.55,1374807.491521],["2026-07-20",13.5,13.95,13.33,13.76,1254712.35915],["2026-07-21",13.63,13.82,13.075,13.11,1867148.94699],["2026-07-22",12.98,13.2825,12.51,13.13,2236628.911513],["2026-07-23",13.13,13.37,12.47,12.75,1422403.722379],["2026-07-24",12.935,13.06,12.71,13.02,1314123.369524],["2026-07-27",12.975,13.63,12.9,13.29,1225647.192878],["2026-07-28",13.65,14.055,13.515,13.82,1223541.395528],["2026-07-29",13.67,14.02,13.5475,13.68,1147660.593782],["2026-07-30",13.28,13.51,12.49,12.51,1139721.927305],["2026-07-31",12.46,12.86,12.21,12.73,1394503.698287],["2026-08-03",12.98,13.59,12.59,12.79,1181283.835778],["2026-08-04",12.755,12.755,11.945,12.15,1623602.831637],["2026-08-05",12.09,12.46,11.73,12.24,2190675.447501],["2026-08-06",11.84,12.8295,10.86,12.51,3146924.041237],["2026-08-07",12.87,12.88,11.965,12.24,2737702.028519],["2026-08-10",12.01,12.215,11.525,11.55,452174.949967],["2026-08-11",11.14,11.765,11.05,11.56,1291149.103412],["2026-08-12",11.3,11.5595,11.225,11.52,1191588.633492],["2026-08-13",11.555,11.8499,11.54,11.59,1067236.321605],["2026-08-14",11.59,11.611,10.825,10.9,1397140.792378]]}