{"t":"ALAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-17",2400.0,2400.0,2000.0,2200.0,125.0],["2018-08-20",2390.0,2400.0,2312.0,2398.0,69.0],["2018-08-21",2530.0,2550.0,2300.0,2550.0,63.0],["2018-08-22",2634.0,2634.0,2442.0,2510.0,45.0],["2018-08-23",2504.0,2504.0,2326.0,2332.0,40.0],["2018-08-24",2368.0,2400.0,2368.0,2400.0,38.0],["2018-08-27",2538.0,2538.0,2390.0,2390.0,13.0],["2018-08-28",2600.0,2600.0,2520.0,2542.0,18.0],["2018-08-29",2592.0,2592.0,2484.0,2484.0,5.0],["2018-08-30",2594.0,2594.0,2344.0,2344.0,35.0],["2018-08-31",2344.0,2344.0,2344.0,2344.0,0.0],["2018-09-04",2400.0,2400.0,2400.0,2400.0,3.0],["2018-09-05",2328.0,2332.0,2150.0,2324.0,30.0],["2018-09-06",2314.0,2314.0,2002.0,2060.0,60.0],["2018-09-07",2062.0,2062.0,2000.0,2004.0,43.0],["2018-09-10",1924.0,1980.0,1924.0,1980.0,13.0],["2018-09-11",2058.0,2058.0,1972.0,2000.0,19.0],["2018-09-12",2004.0,2004.0,1966.0,2000.0,14.0],["2018-09-13",1954.0,2000.0,1954.0,2000.0,3.0],["2018-09-14",2200.0,2200.0,2100.0,2100.0,2.0],["2018-09-17",2300.0,2300.0,2080.0,2156.0,77.0],["2018-09-18",2122.0,2122.0,2120.0,2120.0,2.0],["2018-09-19",2188.0,2350.0,2080.0,2260.0,111.0],["2018-09-20",2354.0,2400.0,2056.0,2168.0,158.0],["2018-09-21",2070.0,2190.0,2060.0,2190.0,17.0],["2018-09-24",2170.0,2170.0,2156.0,2156.0,4.0],["2018-09-25",2226.0,2226.0,2184.0,2184.0,1.0],["2018-09-26",2184.0,2184.0,1904.0,2068.0,8.0],["2018-09-27",2040.0,2040.0,2040.0,2040.0,1.0],["2018-09-28",2040.0,2040.0,2040.0,2040.0,0.0],["2018-10-01",1990.0,2148.0,1990.0,2148.0,2.0],["2018-10-02",2008.0,2064.0,1932.0,2064.0,17.0],["2018-10-03",2064.0,2064.0,1972.0,2000.0,31.0],["2018-10-04",2070.0,2070.0,1940.0,1940.0,23.0],["2018-10-05",2022.0,2070.0,1990.0,2070.0,7.0],["2018-10-08",1950.0,1950.0,1950.0,1950.0,1.0],["2018-10-09",1800.0,1800.0,1800.0,1800.0,1.0],["2018-10-10",1680.0,1740.0,1680.0,1740.0,8.0],["2018-10-11",1590.0,1800.0,1580.0,1660.0,27.0],["2018-10-12",1522.0,1600.0,1404.0,1598.0,45.0],["2018-10-15",1598.0,1598.0,1598.0,1598.0,0.0],["2018-10-16",1640.0,1640.0,1606.0,1606.0,14.0],["2018-10-17",1578.0,1600.0,1562.0,1600.0,8.0],["2018-10-18",1754.0,1754.0,1656.0,1656.0,2.0],["2018-10-19",1656.0,1656.0,1656.0,1656.0,0.0],["2018-10-22",1688.0,1688.0,1640.0,1650.0,22.0],["2018-10-23",1646.0,1646.0,1550.0,1550.0,5.0],["2018-10-24",1554.0,1710.0,1554.0,1600.0,4.0],["2018-10-25",1600.0,1600.0,1600.0,1600.0,0.0],["2018-10-26",1600.0,1600.0,1600.0,1600.0,1.0],["2018-10-29",1600.0,1600.0,1600.0,1600.0,1.0],["2018-10-30",1600.0,1600.0,1600.0,1600.0,1.0],["2018-10-31",1600.0,1600.0,1600.0,1600.0,0.0],["2018-11-01",1600.0,1600.0,1600.0,1600.0,0.0],["2018-11-02",1600.0,1600.0,1600.0,1600.0,1.0],["2018-11-05",1648.0,1648.0,1400.0,1434.0,27.0],["2018-11-06",1434.0,1434.0,1434.0,1434.0,0.0],["2018-11-07",1452.0,1568.0,1452.0,1500.0,2.0],["2018-11-08",1460.0,1500.0,1460.0,1500.0,14.0],["2018-11-09",1500.0,1500.0,1500.0,1500.0,0.0],["2018-11-12",1500.0,1500.0,1500.0,1500.0,0.0],["2018-11-13",1400.0,1400.0,1400.0,1400.0,8.0],["2018-11-14",1300.0,1300.0,1300.0,1300.0,10.0],["2018-11-15",1144.0,1144.0,1144.0,1144.0,1.0],["2018-11-16",1204.0,1222.0,1200.0,1222.0,4.0],["2018-11-19",1358.0,1358.0,1324.0,1324.0,7.0],["2018-11-20",1108.0,1150.0,1108.0,1136.0,5.0],["2018-11-21",968.0,968.0,730.0,840.0,147.0],["2018-11-23",898.0,902.0,882.0,900.0,24.0],["2018-11-26",938.0,1580.0,930.0,1160.0,1407.0],["2018-11-27",1398.0,1398.0,1000.0,1060.0,495.0],["2018-11-28",1164.0,1262.0,1000.0,1164.0,349.0],["2018-11-29",1090.0,1200.0,1084.0,1120.0,248.0],["2018-11-30",1068.0,1140.0,1068.0,1120.0,18.0],["2018-12-03",1118.0,1136.0,1044.0,1090.0,36.0],["2018-12-04",1360.0,1826.0,1012.0,1012.0,11277.0],["2018-12-06",1236.0,1420.0,1012.0,1210.0,2255.0],["2018-12-07",1210.0,1272.0,1070.0,1176.0,423.0],["2018-12-10",1138.0,1188.0,1030.0,1056.0,291.0],["2018-12-11",1066.0,1098.0,920.0,940.0,261.0],["2018-12-12",928.0,952.0,830.0,864.0,179.0],["2018-12-13",900.0,920.0,836.0,864.0,185.0],["2018-12-14",840.0,890.0,822.0,848.0,88.0],["2018-12-17",862.0,862.0,780.0,862.0,44.0],["2018-12-18",862.0,882.0,742.0,790.0,324.0],["2018-12-19",772.0,820.0,700.0,734.0,575.0],["2018-12-20",758.0,760.0,600.0,670.0,170.0],["2018-12-21",630.0,698.0,630.0,678.0,90.0],["2018-12-24",668.0,668.0,566.0,566.0,23.0],["2018-12-26",870.0,930.0,602.0,618.0,11632.0],["2018-12-27",608.0,622.0,480.0,502.0,1226.0],["2018-12-28",502.0,562.0,502.0,550.0,475.0],["2018-12-31",788.0,820.0,564.0,594.0,19289.0],["2019-01-02",650.0,650.0,582.0,640.0,2179.0],["2019-01-03",638.0,654.0,530.0,530.0,1266.0],["2019-01-04",548.0,584.0,536.0,552.0,669.0],["2019-01-07",582.0,620.0,566.0,614.0,727.0],["2019-01-08",634.0,634.0,574.0,586.0,392.0],["2019-01-09",592.0,602.0,562.0,584.0,1111.0],["2019-01-10",612.0,690.0,580.0,620.0,2013.0],["2019-01-11",620.0,658.0,604.0,628.0,532.0],["2019-01-14",616.0,616.0,588.0,592.0,227.0],["2019-01-15",662.0,740.0,600.0,626.0,4641.0],["2019-01-16",622.0,622.0,570.0,596.0,643.0],["2019-01-17",592.0,602.0,580.0,594.0,163.0],["2019-01-18",592.0,598.0,576.0,596.0,167.0],["2019-01-22",594.0,594.0,578.0,588.0,210.0],["2019-01-23",584.0,600.0,560.0,592.0,88.0],["2019-01-24",592.0,592.0,562.0,590.0,74.0],["2019-01-25",584.0,590.0,572.0,578.0,60.0],["2019-01-28",566.0,580.0,562.0,566.0,117.0],["2019-01-29",588.0,602.0,536.0,574.0,1869.0],["2019-01-30",574.0,592.0,550.0,574.0,225.0],["2019-01-31",584.0,584.0,542.0,558.0,222.0],["2019-02-01",540.0,620.0,536.0,570.0,1138.0],["2019-02-04",586.0,586.0,556.0,570.0,256.0],["2019-02-05",560.0,564.0,536.0,542.0,249.0],["2019-02-06",532.0,532.0,462.0,476.0,426.0],["2019-02-07",468.0,496.0,464.0,490.0,177.0],["2019-02-08",480.0,488.0,464.0,474.0,78.0],["2019-02-11",474.0,486.0,450.0,466.0,154.0],["2019-02-12",460.0,478.0,444.0,446.0,197.0],["2019-02-13",446.0,562.0,446.0,474.0,409.0],["2019-02-14",482.0,518.0,462.0,486.0,276.0],["2019-02-15",496.0,498.0,460.0,478.0,37.0],["2019-02-19",460.0,488.0,460.0,476.0,26.0],["2019-02-20",478.0,494.0,478.0,488.0,38.0],["2019-02-21",488.0,490.0,468.0,472.0,147.0],["2019-02-22",468.0,468.0,446.0,452.0,42.0],["2019-02-25",456.0,464.0,452.0,464.0,20.0],["2019-02-26",478.0,478.0,452.0,452.0,35.0],["2019-02-27",458.0,458.0,402.0,440.0,100.0],["2019-02-28",416.0,456.0,404.0,404.0,417.0],["2019-03-01",458.0,458.0,412.0,434.0,98.0],["2019-03-04",442.0,456.0,406.0,440.0,60.0],["2019-03-05",400.0,448.0,362.0,390.0,323.0],["2019-03-06",392.0,400.0,370.0,390.0,108.0],["2019-03-07",390.0,440.0,382.0,398.0,784.0],["2019-03-08",408.0,420.0,390.0,396.0,161.0],["2019-03-11",440.0,444.0,404.0,412.0,334.0],["2019-03-12",412.0,414.0,404.0,410.0,35.0],["2019-03-13",424.0,462.0,410.0,452.0,1399.0],["2019-03-14",600.0,692.0,470.0,486.0,22895.0],["2019-03-15",470.0,500.0,404.0,428.0,1455.0],["2019-03-18",424.0,450.0,382.0,420.0,605.0],["2019-03-19",424.0,432.0,410.0,414.0,199.0],["2019-03-20",428.0,540.0,416.0,516.0,1342.0],["2019-03-21",538.0,538.0,452.0,512.0,731.0],["2019-03-22",504.0,504.0,472.0,474.0,94.0],["2019-03-25",466.0,470.0,432.0,440.0,231.0],["2019-03-26",440.0,464.0,440.0,442.0,115.0],["2019-03-27",442.0,476.0,430.0,456.0,407.0],["2019-03-28",454.0,942.0,452.0,662.0,20730.0],["2019-03-29",540.0,632.0,490.0,516.0,4546.0],["2019-04-01",508.0,544.0,464.0,496.0,1057.0],["2019-04-02",584.0,668.0,520.0,550.0,7308.0],["2019-04-03",542.0,568.0,500.0,504.0,872.0],["2019-04-04",510.0,538.0,510.0,520.0,315.0],["2019-04-05",516.0,520.0,478.0,500.0,246.0],["2019-04-08",554.0,568.0,502.0,510.0,1229.0],["2019-04-09",512.0,550.0,508.0,524.0,404.0],["2019-04-10",610.0,780.0,548.0,574.0,20914.0],["2019-04-11",570.0,592.0,510.0,530.0,1590.0],["2019-04-12",528.0,540.0,500.0,528.0,551.0],["2019-04-15",546.0,560.0,510.0,536.0,767.0],["2019-04-16",534.0,556.0,514.0,548.0,421.0],["2019-04-17",542.0,542.0,526.0,526.0,159.0],["2019-04-18",524.0,526.0,504.0,516.0,293.0],["2019-04-22",510.0,520.0,504.0,516.0,80.0],["2019-04-23",512.0,528.0,488.0,494.0,486.0],["2019-04-24",496.0,530.0,496.0,508.0,201.0],["2019-04-25",508.0,538.0,504.0,524.0,147.0],["2019-04-26",506.0,546.0,506.0,520.0,191.0],["2019-04-29",508.0,524.0,496.0,520.0,286.0],["2019-04-30",526.0,526.0,504.0,508.0,35.0],["2019-05-01",518.0,518.0,492.0,492.0,93.0],["2019-05-02",494.0,510.0,484.0,484.0,241.0],["2019-05-03",482.0,504.0,440.0,460.0,166.0],["2019-05-06",458.0,482.0,450.0,456.0,82.0],["2019-05-07",458.0,470.0,450.0,452.0,85.0],["2019-05-08",458.0,478.0,446.0,464.0,130.0],["2019-05-09",446.0,452.0,382.0,416.0,523.0],["2019-05-10",424.0,440.0,406.0,430.0,56.0],["2019-05-13",458.0,466.0,436.0,440.0,178.0],["2019-05-14",440.0,452.0,436.0,450.0,50.0],["2019-05-15",444.0,448.0,440.0,448.0,33.0],["2019-05-16",452.0,484.0,442.0,446.0,183.0],["2019-05-17",460.0,474.0,442.0,442.0,16.0],["2019-05-20",442.0,458.0,442.0,456.0,25.0],["2019-05-21",472.0,472.0,444.0,454.0,29.0],["2019-05-22",442.0,442.0,412.0,440.0,89.0],["2019-05-23",450.0,450.0,400.0,400.0,226.0],["2019-05-24",404.0,426.0,404.0,414.0,89.0],["2019-05-28",466.0,634.0,440.0,452.0,6288.0],["2019-05-29",438.0,442.0,392.0,402.0,1059.0],["2019-05-30",422.0,428.0,390.0,400.0,251.0],["2019-05-31",394.0,408.0,380.0,392.0,240.0],["2019-06-03",402.0,406.0,382.0,394.0,114.0],["2019-06-04",404.0,410.0,384.0,406.0,147.0],["2019-06-05",408.0,410.0,394.0,400.0,191.0],["2019-06-06",406.0,410.0,382.0,384.0,105.0],["2019-06-07",380.0,396.0,378.0,394.0,158.0],["2019-06-10",394.0,440.0,386.0,390.0,285.0],["2019-06-11",390.0,410.0,380.0,400.0,329.0],["2019-06-12",400.0,400.0,344.0,366.0,440.0],["2019-06-13",382.0,386.0,320.0,348.0,532.0],["2019-06-14",342.0,360.0,338.0,350.0,207.0],["2019-06-17",340.0,350.0,340.0,346.0,13.0],["2019-06-18",344.0,344.0,330.0,340.0,113.0],["2019-06-19",342.0,350.0,330.0,334.0,29.0],["2019-06-20",350.0,362.0,324.0,338.0,822.0],["2019-06-21",330.0,358.0,316.0,338.0,475.0],["2019-06-24",336.0,348.0,320.0,336.0,66.0],["2019-06-25",350.0,350.0,320.0,328.0,255.0],["2019-06-26",340.0,346.0,330.0,332.0,259.0],["2019-06-27",328.0,340.0,320.0,320.0,173.0],["2019-06-28",326.0,338.0,324.0,334.0,54.0],["2019-07-01",360.0,360.0,324.0,344.0,140.0],["2019-07-02",350.0,370.0,318.0,346.0,502.0],["2019-07-03",354.0,358.0,326.0,340.0,127.0],["2019-07-05",338.0,344.0,334.0,338.0,17.0],["2019-07-08",354.0,358.0,332.0,342.0,124.0],["2019-07-09",340.0,344.0,332.0,344.0,120.0],["2019-07-10",338.0,340.0,326.0,328.0,72.0],["2019-07-11",334.0,334.0,322.0,326.0,67.0],["2019-07-12",318.0,328.0,318.0,324.0,46.0],["2019-07-15",330.0,330.0,314.0,314.0,97.0],["2019-07-16",314.0,330.0,306.0,330.0,50.0],["2019-07-17",318.0,330.0,316.0,330.0,11.0],["2019-07-18",368.0,400.0,280.0,304.0,14818.0],["2019-07-19",292.0,300.0,282.0,300.0,563.0],["2019-07-22",302.0,302.0,266.0,276.0,399.0],["2019-07-23",274.0,280.0,256.0,278.0,361.0],["2019-07-24",274.0,276.0,250.0,270.0,677.0],["2019-07-25",274.0,274.0,218.0,264.0,883.0],["2019-07-26",262.0,262.0,238.0,248.0,196.0],["2019-07-29",266.0,268.0,230.0,250.0,4161.0],["2019-07-30",252.0,254.0,232.0,250.0,711.0],["2019-07-31",248.0,252.0,234.0,242.0,169.0],["2019-08-01",252.0,266.0,226.0,250.0,1116.0],["2019-08-02",242.0,246.0,234.0,238.0,311.0],["2019-08-05",246.0,246.0,210.0,216.0,157.0],["2019-08-06",220.0,238.0,212.0,226.0,89.0],["2019-08-07",226.0,226.0,202.0,208.0,169.0],["2019-08-08",206.0,212.0,202.0,208.0,41.0],["2019-08-09",200.0,220.0,200.0,210.0,80.0],["2019-08-12",202.0,214.0,202.0,214.0,39.0],["2019-08-13",208.0,212.0,204.0,206.0,23.0],["2019-08-14",208.0,216.0,204.0,216.0,79.0],["2019-08-15",210.0,216.0,204.0,210.0,63.0],["2019-08-16",212.0,252.0,204.0,208.0,1503.0],["2019-08-19",208.0,242.0,202.0,214.0,1444.0],["2019-08-20",216.0,220.0,202.0,206.0,245.0],["2019-08-21",208.0,228.0,204.0,210.0,434.0],["2019-08-22",212.0,244.0,210.0,228.0,448.0],["2019-08-23",230.0,234.0,210.0,210.0,150.0],["2019-08-26",210.0,218.0,200.0,206.0,250.0],["2019-08-27",198.0,212.0,196.0,206.0,178.0],["2019-08-28",212.0,218.0,202.0,204.0,150.0],["2019-08-29",248.0,276.0,182.0,200.0,18454.0],["2019-08-30",196.0,196.0,170.0,186.0,2274.0],["2019-09-03",176.0,184.0,144.0,174.0,2298.0],["2019-09-04",174.0,180.0,164.0,170.0,599.0],["2019-09-05",164.0,170.0,152.0,158.0,364.0],["2019-09-06",154.0,164.0,154.0,156.0,342.0],["2019-09-09",162.0,170.0,146.0,156.0,737.0],["2019-09-10",156.0,174.0,150.0,160.0,468.0],["2019-09-11",160.0,160.0,150.0,156.0,160.0],["2019-09-12",154.0,160.0,150.0,156.0,133.0],["2019-09-13",150.0,156.0,146.0,152.0,199.0],["2019-09-16",150.0,156.0,148.0,154.0,88.0],["2019-09-17",152.0,156.0,148.0,156.0,79.0],["2019-09-18",150.0,156.0,144.0,156.0,182.0],["2019-09-19",146.0,156.0,146.0,156.0,30.0],["2019-09-20",156.0,156.0,142.0,144.0,66.0],["2019-09-23",144.0,152.0,142.0,144.0,26.0],["2019-09-24",146.0,150.0,126.0,142.0,127.0],["2019-09-25",140.0,142.0,132.0,136.0,63.0],["2019-09-26",140.0,140.0,130.0,136.0,49.0],["2019-09-27",136.0,138.0,124.0,124.0,211.0],["2019-09-30",124.0,132.0,104.0,112.0,214.0],["2019-10-01",122.0,122.0,106.0,106.0,189.0],["2019-10-02",126.0,126.0,98.0,104.0,1144.0],["2019-10-03",146.0,156.0,112.0,112.0,16460.0],["2019-10-04",120.0,120.0,106.0,114.0,1290.0],["2019-10-07",124.0,130.0,112.0,130.0,887.0],["2019-10-08",120.0,134.0,108.0,134.0,1396.0],["2019-10-09",136.0,156.0,122.0,140.0,847.0],["2019-10-10",146.0,156.0,140.0,146.0,395.0],["2019-10-11",144.0,144.0,132.0,132.0,125.0],["2019-10-14",132.0,134.0,118.0,130.0,120.0],["2019-10-15",126.0,140.0,122.0,130.0,220.0],["2019-10-16",134.0,134.0,124.0,126.0,158.0],["2019-10-17",130.0,146.0,128.0,136.0,400.0],["2019-10-18",138.0,138.0,128.0,128.0,476.0],["2019-10-21",120.9,158.0,118.5,143.2,1140.0],["2019-10-22",125.0,126.9,105.6,120.0,1590.0],["2019-10-23",119.6,131.0,119.6,120.3,740.0],["2019-10-24",127.8,127.8,121.8,122.7,490.0],["2019-10-25",121.5,124.4,120.3,121.2,280.0],["2019-10-28",121.6,121.6,103.6,104.1,760.0],["2019-10-29",96.3,96.3,78.0,78.0,3160.0],["2019-10-30",77.0,94.0,74.6,75.2,4610.0],["2019-10-31",81.3,86.5,76.0,76.0,1820.0],["2019-11-01",70.0,84.0,66.3,66.8,9000.0],["2019-11-04",66.9,70.0,63.0,64.5,4030.0],["2019-11-05",64.6,73.0,62.2,66.2,27320.0],["2019-11-06",65.2,70.5,65.1,68.0,12330.0],["2019-11-07",68.5,68.7,56.5,59.8,10450.0],["2019-11-08",58.7,59.5,56.4,58.5,4010.0],["2019-11-11",56.3,60.0,55.5,59.4,4190.0],["2019-11-12",58.4,71.8,58.4,63.0,48130.0],["2019-11-13",59.5,61.9,56.1,60.6,8820.0],["2019-11-14",60.0,62.0,57.1,58.7,3370.0],["2019-11-15",58.3,60.5,57.2,59.1,2890.0],["2019-11-18",57.7,64.0,57.7,62.0,6620.0],["2019-11-19",62.2,62.2,58.8,61.1,1040.0],["2019-11-20",62.2,63.5,59.5,61.1,3310.0],["2019-11-21",60.9,69.6,60.8,62.2,5860.0],["2019-11-22",63.0,69.5,63.0,67.0,7470.0],["2019-11-25",68.0,69.6,65.0,68.5,7010.0],["2019-11-26",68.6,69.4,66.2,68.0,3040.0],["2019-11-27",100.5,107.2,57.7,59.4,623430.0],["2019-11-29",62.1,66.5,54.5,61.3,45250.0],["2019-12-02",62.5,63.1,56.2,61.3,29400.0],["2019-12-03",60.0,60.0,51.0,54.0,21160.0],["2019-12-04",54.0,54.4,49.5,51.0,11160.0],["2019-12-05",50.5,51.7,46.6,46.7,10160.0],["2019-12-06",44.1,51.8,40.4,48.4,14750.0],["2019-12-09",49.3,49.3,43.0,43.7,7060.0],["2019-12-10",44.3,47.9,42.4,43.5,8050.0],["2019-12-11",46.2,48.0,37.1,39.2,111740.0],["2019-12-12",39.2,39.2,35.2,37.9,24350.0],["2019-12-13",37.6,40.8,35.4,39.5,21290.0],["2019-12-16",39.6,39.6,37.6,38.5,6560.0],["2019-12-17",37.1,39.2,36.6,38.9,4730.0],["2019-12-18",38.6,39.3,36.1,39.0,4980.0],["2019-12-19",38.7,40.5,38.2,40.4,7040.0],["2019-12-20",40.1,41.2,38.1,41.0,7430.0],["2019-12-23",40.7,40.7,29.5,31.7,43450.0],["2019-12-24",31.9,31.9,30.4,30.8,7390.0],["2019-12-26",31.2,31.2,29.5,30.7,7730.0],["2019-12-27",30.4,31.1,30.2,30.3,5600.0],["2019-12-30",30.4,30.6,29.4,29.4,8010.0],["2019-12-31",29.5,30.5,29.4,30.3,3680.0],["2020-01-02",29.8,30.5,29.4,29.9,3120.0],["2020-01-03",29.6,30.0,29.5,29.6,1970.0],["2020-01-06",29.5,31.1,28.0,28.8,14530.0],["2020-01-07",28.8,29.8,28.4,28.8,4000.0],["2020-01-08",28.5,29.5,28.2,28.6,3410.0],["2020-01-09",29.2,32.0,29.2,30.6,26760.0],["2020-01-10",30.6,31.3,30.4,31.0,6650.0],["2020-01-13",32.5,33.0,29.5,29.6,24190.0],["2020-01-14",29.3,31.5,28.5,31.5,12350.0],["2020-01-15",31.0,31.0,29.5,30.4,9480.0],["2020-01-16",30.3,30.7,29.5,29.7,4960.0],["2020-01-17",29.7,33.5,28.3,32.0,46100.0],["2020-01-21",31.7,32.0,29.8,29.8,10350.0],["2020-01-22",30.4,32.5,29.7,30.8,19060.0],["2020-01-23",30.8,31.9,25.6,26.7,31770.0],["2020-01-24",25.8,27.0,22.6,25.8,18380.0],["2020-01-27",23.2,25.1,23.2,23.9,3080.0],["2020-01-28",24.6,24.6,23.6,24.5,1460.0],["2020-01-29",24.6,25.4,23.2,23.5,2430.0],["2020-01-30",23.3,23.9,20.9,21.0,4520.0],["2020-01-31",21.1,21.3,20.0,21.3,4500.0],["2020-02-03",20.7,22.2,20.0,21.1,3830.0],["2020-02-04",20.7,21.2,20.2,20.9,2430.0],["2020-02-05",20.9,24.8,20.8,24.0,13070.0],["2020-02-06",24.0,25.3,21.5,24.2,10740.0],["2020-02-07",24.7,27.9,24.0,26.2,17240.0],["2020-02-10",26.2,27.2,24.1,24.2,7810.0],["2020-02-11",24.8,24.8,20.5,23.1,7440.0],["2020-02-12",24.3,24.3,22.3,23.0,2370.0],["2020-02-13",22.2,23.7,22.2,22.4,780.0],["2020-02-14",22.2,22.6,22.2,22.4,610.0],["2020-02-18",22.1,23.4,21.5,21.5,1050.0],["2020-02-19",21.6,22.8,21.6,22.0,860.0],["2020-02-20",22.4,22.4,21.3,21.8,630.0],["2020-02-21",20.5,21.9,20.5,21.0,360.0],["2020-02-24",21.9,21.9,18.8,20.4,2210.0],["2020-02-25",19.7,20.4,18.4,19.3,1570.0],["2020-02-26",20.5,20.6,19.5,19.8,940.0],["2020-02-27",19.8,19.8,17.8,18.1,990.0],["2020-02-28",17.5,18.3,16.2,16.5,3650.0],["2020-03-02",17.7,17.7,16.7,17.4,1500.0],["2020-03-03",19.1,19.1,15.9,16.1,3000.0],["2020-03-04",15.8,16.5,15.8,16.3,1670.0],["2020-03-05",16.0,16.6,16.0,16.3,2330.0],["2020-03-06",16.2,16.2,15.8,16.2,2180.0],["2020-03-09",14.7,15.9,11.9,12.8,2160.0],["2020-03-10",15.4,35.9,15.4,16.9,898120.0],["2020-03-11",17.0,17.0,11.4,13.6,45370.0],["2020-03-12",11.9,20.1,9.7,18.3,73760.0],["2020-03-13",17.5,18.0,11.3,12.2,20740.0],["2020-03-16",12.8,19.5,9.3,15.5,60940.0],["2020-03-17",15.6,16.5,12.1,14.1,15990.0],["2020-03-18",13.0,15.2,13.0,14.0,13680.0],["2020-03-19",14.2,16.5,13.1,14.0,13020.0],["2020-03-20",14.1,18.3,13.1,14.5,31510.0],["2020-03-23",15.4,17.3,11.4,13.6,11210.0],["2020-03-24",13.9,15.4,12.1,13.8,9790.0],["2020-03-25",13.8,15.5,13.2,14.9,8010.0],["2020-03-26",14.9,15.0,13.2,13.9,7940.0],["2020-03-27",14.5,16.0,13.0,15.1,14410.0],["2020-03-30",15.7,17.8,14.5,15.3,18670.0],["2020-03-31",16.8,24.7,13.5,16.6,111880.0],["2020-04-01",23.2,42.5,18.8,21.8,3073680.0],["2020-04-02",16.5,19.0,12.6,13.5,232310.0],["2020-04-03",13.0,14.6,12.1,12.5,54160.0],["2020-04-06",14.5,15.7,13.5,14.7,76590.0],["2020-04-07",14.7,14.7,12.9,13.2,37300.0],["2020-04-08",13.0,14.3,12.4,13.0,44260.0],["2020-04-09",12.7,13.0,12.3,12.9,23410.0],["2020-04-13",13.2,13.3,11.8,12.9,23390.0],["2020-04-14",12.6,14.7,12.2,14.5,43700.0],["2020-04-15",14.3,15.5,13.7,15.0,34460.0],["2020-04-16",14.6,15.9,13.7,15.7,55230.0],["2020-04-17",15.3,15.8,13.8,14.8,23620.0],["2020-04-20",20.3,23.7,15.4,16.2,1087300.0],["2020-04-21",11.0,12.0,10.3,11.0,432690.0],["2020-04-22",11.9,12.1,11.2,11.8,137550.0],["2020-04-23",11.5,11.8,11.0,11.1,60770.0],["2020-04-24",11.0,11.8,11.0,11.4,54000.0],["2020-04-27",12.8,12.8,11.3,11.8,150670.0],["2020-04-28",12.0,12.9,11.4,12.2,146720.0],["2020-04-29",12.2,12.4,11.8,12.3,54480.0],["2020-04-30",12.0,12.2,11.5,12.0,52930.0],["2020-05-01",11.9,11.9,11.3,11.7,32340.0],["2020-05-04",11.4,11.6,11.1,11.5,36940.0],["2020-05-05",11.6,12.2,11.2,11.6,57710.0],["2020-05-06",11.8,11.8,11.1,11.3,34740.0],["2020-05-07",11.5,12.2,11.2,11.5,110900.0],["2020-05-08",11.9,13.3,11.5,12.5,245720.0],["2020-05-11",13.8,14.6,13.1,13.8,259800.0],["2020-05-12",13.9,13.9,12.1,12.6,172750.0],["2020-05-13",12.8,12.8,11.6,11.7,69420.0],["2020-05-14",11.8,12.3,11.5,12.0,55950.0],["2020-05-15",12.2,12.2,11.7,11.8,33160.0],["2020-05-18",12.2,13.5,11.6,12.8,249900.0],["2020-05-19",12.4,12.7,12.0,12.5,78850.0],["2020-05-20",17.1,19.4,12.7,13.4,3002400.0],["2020-05-21",13.1,13.1,12.2,12.9,244290.0],["2020-05-22",12.2,12.9,12.0,12.9,116310.0],["2020-05-26",12.6,12.9,12.2,12.5,96460.0],["2020-05-27",14.5,16.5,13.7,14.9,2086400.0],["2020-05-28",14.3,14.7,13.3,13.5,231360.0],["2020-05-29",13.3,13.5,12.7,13.0,144320.0],["2020-06-01",13.0,13.7,12.7,13.0,142130.0],["2020-06-02",13.4,14.3,12.8,13.9,150400.0],["2020-06-03",14.0,14.2,13.4,13.6,117070.0],["2020-06-04",13.4,13.6,13.1,13.6,72890.0],["2020-06-05",13.5,14.6,13.4,14.4,185240.0],["2020-06-08",15.5,15.9,15.0,15.7,310060.0],["2020-06-09",15.4,16.2,14.4,15.5,240830.0],["2020-06-10",15.6,16.2,14.8,15.6,144160.0],["2020-06-11",14.8,15.7,13.8,14.2,285250.0],["2020-06-12",14.6,14.8,13.6,14.7,118570.0],["2020-06-15",14.1,18.5,13.5,17.3,856060.0],["2020-06-16",18.0,18.0,16.8,17.0,165300.0],["2020-06-17",17.6,19.8,16.8,17.2,513660.0],["2020-06-18",17.0,17.2,16.0,16.6,98530.0],["2020-06-19",17.0,17.1,16.2,17.0,47040.0],["2020-06-22",17.4,18.0,16.6,17.7,83680.0],["2020-06-23",17.9,18.5,16.8,17.1,72680.0],["2020-06-24",17.1,17.2,16.1,17.1,66660.0],["2020-06-25",18.6,19.8,17.6,18.5,483190.0],["2020-06-26",18.3,18.4,16.2,16.7,111650.0],["2020-06-29",17.4,17.5,16.9,17.5,62130.0],["2020-06-30",17.2,17.2,16.4,16.6,50240.0],["2020-07-01",17.2,20.9,17.2,18.5,708170.0],["2020-07-02",18.4,19.2,17.0,17.4,207310.0],["2020-07-06",19.9,19.9,17.9,18.6,294640.0],["2020-07-07",18.8,19.0,17.6,18.3,142030.0],["2020-07-08",18.2,19.5,18.1,18.9,122090.0],["2020-07-09",19.2,19.6,18.5,19.2,89100.0],["2020-07-10",19.2,19.9,18.7,19.1,77790.0],["2020-07-13",18.8,19.4,17.4,17.5,106960.0],["2020-07-14",17.5,17.6,16.2,16.7,96910.0],["2020-07-15",17.1,18.0,16.5,18.0,124040.0],["2020-07-16",18.7,18.7,17.1,17.7,103770.0],["2020-07-17",17.9,18.0,17.5,17.9,115090.0],["2020-07-20",15.7,16.0,15.0,15.8,213130.0],["2020-07-21",16.2,17.4,15.8,16.0,184750.0],["2020-07-22",16.0,18.2,15.8,17.1,454540.0],["2020-07-23",18.2,18.2,16.1,16.5,341490.0],["2020-07-24",16.3,16.4,15.8,16.4,75680.0],["2020-07-27",16.2,16.2,15.5,15.8,85440.0],["2020-07-28",16.1,16.1,15.5,15.8,52780.0],["2020-07-29",15.8,15.8,14.7,15.5,63370.0],["2020-07-30",14.9,15.5,14.9,15.0,55270.0],["2020-07-31",15.1,15.4,14.6,14.9,45880.0],["2020-08-03",14.8,15.2,14.6,14.8,46600.0],["2020-08-04",15.2,15.9,14.8,15.4,130470.0],["2020-08-05",15.7,16.0,15.2,15.7,68400.0],["2020-08-06",15.5,15.9,15.3,15.8,50110.0],["2020-08-07",15.5,15.8,15.1,15.3,37750.0],["2020-08-10",15.2,16.5,15.1,16.3,205190.0],["2020-08-11",16.1,16.3,15.0,15.2,196150.0],["2020-08-12",15.2,15.3,14.2,14.5,84910.0],["2020-08-13",14.1,16.2,13.9,14.8,293520.0],["2020-08-14",15.0,15.0,14.4,14.9,40910.0],["2020-08-17",14.6,14.6,13.8,13.8,113200.0],["2020-08-18",13.8,13.8,12.4,13.0,125180.0],["2020-08-19",13.0,13.5,13.0,13.0,38480.0],["2020-08-20",13.0,13.2,12.1,12.4,64300.0],["2020-08-21",12.3,13.0,12.2,12.4,99900.0],["2020-08-24",12.5,12.8,11.3,12.0,98700.0],["2020-08-25",12.1,12.3,11.7,12.0,39360.0],["2020-08-26",11.8,12.9,11.8,12.7,69980.0],["2020-08-27",12.7,13.2,12.3,12.6,72990.0],["2020-08-28",12.6,13.0,12.2,12.7,35070.0],["2020-08-31",12.9,13.7,12.2,12.7,275780.0],["2020-09-01",12.5,12.6,11.1,12.0,96050.0],["2020-09-02",11.9,12.0,11.5,11.6,58740.0],["2020-09-03",11.6,11.6,10.4,10.8,124110.0],["2020-09-04",10.4,10.7,10.0,10.5,63180.0],["2020-09-08",10.7,10.7,10.0,10.1,31170.0],["2020-09-09",10.2,10.6,10.0,10.4,24670.0],["2020-09-10",10.3,10.6,10.0,10.4,15840.0],["2020-09-11",10.5,10.9,10.5,10.7,40150.0],["2020-09-14",11.0,11.0,10.2,10.6,37960.0],["2020-09-15",10.6,10.7,10.2,10.4,29420.0],["2020-09-16",10.5,10.5,10.1,10.4,28140.0],["2020-09-17",10.1,10.6,10.1,10.5,20520.0],["2020-09-18",10.4,10.5,10.2,10.4,22480.0],["2020-09-21",10.3,10.4,9.0,10.0,39270.0],["2020-09-22",10.2,10.4,10.1,10.4,21340.0],["2020-09-23",10.2,10.4,9.8,10.1,24050.0],["2020-09-24",10.1,10.1,9.0,9.3,42330.0],["2020-09-25",9.3,9.8,9.3,9.6,17030.0],["2020-09-28",9.7,9.9,9.3,9.8,25450.0],["2020-09-29",9.7,10.7,9.5,10.2,59200.0],["2020-09-30",10.2,10.7,10.0,10.2,56590.0],["2020-10-01",10.0,11.2,10.0,10.8,134820.0],["2020-10-02",10.2,10.6,10.2,10.3,38430.0],["2020-10-05",10.5,10.6,10.1,10.6,27950.0],["2020-10-06",10.5,10.6,10.2,10.3,22680.0],["2020-10-07",10.4,11.0,10.4,10.6,42920.0],["2020-10-08",10.8,10.8,10.4,10.6,30230.0],["2020-10-09",10.9,10.9,10.4,10.7,36990.0],["2020-10-12",10.7,11.5,10.5,11.0,72080.0],["2020-10-13",11.0,11.2,10.7,11.0,31400.0],["2020-10-14",12.3,12.4,11.0,11.7,519510.0],["2020-10-15",11.2,11.7,10.8,11.4,69060.0],["2020-10-16",11.1,11.2,10.6,11.2,32210.0],["2020-10-19",11.0,11.2,10.6,10.8,26480.0],["2020-10-20",10.8,10.9,10.6,10.7,47470.0],["2020-10-21",10.6,11.0,10.5,10.7,30290.0],["2020-10-22",10.6,10.7,10.2,10.5,39200.0],["2020-10-23",10.7,10.7,9.9,10.2,87090.0],["2020-10-26",10.0,10.3,9.8,10.1,21960.0],["2020-10-27",10.2,10.2,9.9,10.0,19500.0],["2020-10-28",9.9,10.0,9.2,9.8,26620.0],["2020-10-29",9.7,9.8,9.3,9.7,16810.0],["2020-10-30",9.8,9.8,9.3,9.3,23060.0],["2020-11-02",9.2,9.6,9.0,9.2,42300.0],["2020-11-03",9.2,9.5,9.1,9.3,24280.0],["2020-11-04",9.4,9.5,9.0,9.1,27380.0],["2020-11-05",9.2,10.2,9.2,10.1,123530.0],["2020-11-06",10.3,10.3,9.4,9.8,91050.0],["2020-11-09",10.8,10.8,9.6,10.0,40150.0],["2020-11-10",10.0,10.2,9.5,10.0,27990.0],["2020-11-11",9.9,10.0,9.5,9.9,28420.0],["2020-11-12",9.8,10.0,9.7,9.9,10920.0],["2020-11-13",9.9,10.0,9.6,10.0,22060.0],["2020-11-16",9.9,10.2,9.8,10.1,21740.0],["2020-11-17",10.0,10.6,9.9,10.3,51000.0],["2020-11-18",10.2,11.1,9.9,10.8,46370.0],["2020-11-19",10.7,10.9,10.4,10.8,23390.0],["2020-11-20",10.8,11.0,10.4,10.6,17960.0],["2020-11-23",10.6,10.8,10.4,10.8,30860.0],["2020-11-24",10.9,11.1,10.6,10.7,39540.0],["2020-11-25",12.0,12.0,10.4,10.9,304740.0],["2020-11-27",10.9,10.9,10.4,10.6,41690.0],["2020-11-30",10.6,10.7,9.8,10.7,83870.0],["2020-12-01",10.4,10.7,10.3,10.7,46730.0],["2020-12-02",10.1,10.6,10.1,10.6,56170.0],["2020-12-03",10.6,10.6,10.2,10.5,33810.0],["2020-12-04",10.3,13.4,10.3,12.2,1589630.0],["2020-12-07",14.0,14.8,12.8,14.0,573060.0],["2020-12-08",13.5,13.5,12.0,12.6,164900.0],["2020-12-09",13.0,13.2,12.2,12.9,117970.0],["2020-12-10",12.6,12.9,11.8,12.9,93840.0],["2020-12-11",12.0,12.6,11.5,11.9,95070.0],["2020-12-14",12.3,12.5,11.1,11.4,132560.0],["2020-12-15",11.5,11.5,11.0,11.2,73990.0],["2020-12-16",11.3,11.8,11.2,11.8,26840.0],["2020-12-17",11.5,11.7,11.3,11.3,58020.0],["2020-12-18",11.8,13.2,11.3,12.8,221500.0],["2020-12-21",12.5,12.8,12.0,12.6,71870.0],["2020-12-22",12.5,12.6,11.8,12.2,52310.0],["2020-12-23",13.8,13.9,12.5,12.8,142500.0],["2020-12-24",13.1,13.3,12.6,13.0,79590.0],["2020-12-28",12.6,14.0,12.6,13.7,95900.0],["2020-12-29",14.1,14.1,13.1,13.8,58330.0],["2020-12-30",14.2,16.2,13.9,14.8,337990.0],["2020-12-31",15.0,15.1,13.6,14.2,73470.0],["2021-01-04",14.5,14.5,13.1,13.6,48950.0],["2021-01-05",13.5,14.1,13.4,14.0,38910.0],["2021-01-06",13.9,14.0,13.5,13.6,37710.0],["2021-01-07",13.8,14.4,13.4,14.1,65070.0],["2021-01-08",15.0,15.7,14.4,14.9,202060.0],["2021-01-11",15.6,16.8,15.2,15.8,182710.0],["2021-01-12",15.7,15.8,15.1,15.7,72540.0],["2021-01-13",15.6,16.0,15.3,16.0,69530.0],["2021-01-14",16.6,17.5,16.2,17.5,103550.0],["2021-01-15",17.5,17.9,16.2,16.4,87200.0],["2021-01-19",16.5,17.5,16.4,16.7,58230.0],["2021-01-20",16.8,17.4,16.1,16.6,82170.0],["2021-01-21",16.4,16.7,15.7,16.3,62650.0],["2021-01-22",16.0,17.0,15.6,16.7,49700.0],["2021-01-25",17.0,17.2,15.8,16.5,77530.0],["2021-01-26",16.1,16.5,15.9,16.4,68020.0],["2021-01-27",15.9,16.1,14.6,15.2,84340.0],["2021-01-28",14.7,15.2,14.3,14.8,49970.0],["2021-01-29",14.7,15.2,14.0,14.2,58500.0],["2021-02-01",14.9,15.5,14.3,15.2,49140.0],["2021-02-02",15.4,15.5,14.9,15.1,22870.0],["2021-02-03",15.4,17.1,15.1,16.8,98910.0],["2021-02-04",16.8,17.1,16.7,17.0,73490.0],["2021-02-05",17.2,19.2,16.8,17.5,157000.0],["2021-02-08",20.0,21.7,19.5,20.8,222460.0],["2021-02-09",22.9,22.9,19.6,20.3,206740.0],["2021-02-10",20.8,24.3,18.4,23.2,335840.0],["2021-02-11",24.6,26.2,21.6,22.5,342160.0],["2021-02-12",26.8,29.8,22.6,23.2,1190770.0],["2021-02-16",22.8,25.3,22.1,23.8,280560.0],["2021-02-17",23.7,23.7,22.1,23.0,119350.0],["2021-02-18",22.1,22.5,20.6,21.0,101080.0],["2021-02-19",21.2,22.5,21.2,21.8,70940.0],["2021-02-22",21.3,21.8,20.2,20.4,75160.0],["2021-02-23",19.8,19.8,17.0,17.7,144090.0],["2021-02-24",18.2,20.0,18.2,19.6,71760.0],["2021-02-25",19.0,19.5,17.3,18.2,66000.0],["2021-02-26",17.2,18.3,16.5,17.4,67390.0],["2021-03-01",18.6,20.2,18.2,19.0,59780.0],["2021-03-02",19.2,19.4,17.5,18.0,78450.0],["2021-03-03",18.4,18.4,16.5,16.7,73750.0],["2021-03-04",16.5,17.0,13.0,13.9,152520.0],["2021-03-05",13.8,14.0,12.0,13.3,151190.0],["2021-03-08",13.3,14.4,13.2,14.2,59890.0],["2021-03-09",14.3,15.2,14.0,14.7,138570.0],["2021-03-10",15.0,15.3,14.2,15.0,81990.0],["2021-03-11",14.7,16.7,14.4,16.2,356870.0],["2021-03-12",15.9,16.0,15.0,15.9,59210.0],["2021-03-15",16.0,16.5,15.6,16.3,49640.0],["2021-03-16",17.8,18.4,15.1,16.2,542730.0],["2021-03-17",15.0,16.5,15.0,16.2,85250.0],["2021-03-18",16.4,17.3,15.5,16.1,190670.0],["2021-03-19",15.9,16.9,15.7,16.6,101320.0],["2021-03-22",17.0,17.8,15.9,16.3,334750.0],["2021-03-23",16.4,16.4,14.9,15.5,147230.0],["2021-03-24",15.5,15.6,14.0,14.5,92060.0],["2021-03-25",14.0,14.2,13.3,14.2,81910.0],["2021-03-26",14.0,14.8,13.8,14.3,120200.0],["2021-03-29",14.3,14.3,13.0,14.1,115930.0],["2021-03-30",14.4,14.4,13.2,13.3,65490.0],["2021-03-31",13.7,13.8,13.2,13.5,41660.0],["2021-04-01",13.7,14.4,13.7,14.1,57360.0],["2021-04-05",14.1,14.3,13.6,13.6,84190.0],["2021-04-06",14.0,14.8,13.5,14.7,66770.0],["2021-04-07",14.1,14.4,13.5,13.5,46860.0],["2021-04-08",16.7,18.0,15.2,15.9,8428020.0],["2021-04-09",15.5,16.5,15.2,16.5,400200.0],["2021-04-12",16.2,16.7,15.5,16.5,318360.0],["2021-04-13",16.1,16.3,15.2,15.3,143450.0],["2021-04-14",15.6,15.6,14.1,14.6,131110.0],["2021-04-15",14.3,14.7,13.1,13.6,176670.0],["2021-04-16",13.6,13.6,11.7,13.2,128670.0],["2021-04-19",13.5,13.6,12.6,13.2,47940.0],["2021-04-20",13.0,13.0,12.0,12.6,69260.0],["2021-04-21",12.5,12.9,12.3,12.9,72340.0],["2021-04-22",13.2,13.4,12.5,12.9,60410.0],["2021-04-23",12.9,13.2,12.7,13.1,37120.0],["2021-04-26",13.5,14.6,13.3,14.5,170330.0],["2021-04-27",14.0,14.2,13.6,13.9,44100.0],["2021-04-28",13.6,14.1,13.3,13.7,37020.0],["2021-04-29",14.2,14.2,13.2,13.8,19500.0],["2021-04-30",13.3,13.9,13.3,13.6,22800.0],["2021-05-03",13.6,13.7,12.8,13.0,34160.0],["2021-05-04",13.0,13.4,12.5,13.4,26600.0],["2021-05-05",13.5,13.5,12.9,13.2,14100.0],["2021-05-06",12.9,13.1,12.3,12.3,36710.0],["2021-05-07",12.5,13.0,12.2,12.6,24240.0],["2021-05-10",12.5,12.8,12.1,12.2,38310.0],["2021-05-11",11.7,12.6,11.3,12.5,29200.0],["2021-05-12",12.6,12.7,11.9,12.4,28820.0],["2021-05-13",12.5,12.6,12.0,12.3,18010.0],["2021-05-14",12.3,12.9,12.1,12.6,19130.0],["2021-05-17",12.8,13.2,12.4,13.1,20300.0],["2021-05-18",13.2,13.6,12.9,13.2,17660.0],["2021-05-19",12.9,13.2,12.6,13.2,8500.0],["2021-05-20",13.2,13.7,12.9,13.7,24760.0],["2021-05-21",13.7,13.7,13.1,13.5,13780.0],["2021-05-24",13.5,13.6,13.2,13.4,10160.0],["2021-05-25",13.3,13.3,13.0,13.0,13490.0],["2021-05-26",13.6,13.8,13.2,13.8,43210.0],["2021-05-27",13.8,14.4,13.7,14.3,40330.0],["2021-05-28",14.2,14.5,13.8,14.2,18060.0],["2021-06-01",14.2,14.4,13.7,14.0,26270.0],["2021-06-02",14.1,14.2,13.5,13.7,21680.0],["2021-06-03",13.5,13.7,13.2,13.6,23160.0],["2021-06-04",13.7,14.0,13.5,13.8,15710.0],["2021-06-07",13.8,14.5,13.6,14.3,72600.0],["2021-06-08",16.0,16.5,15.1,16.3,218400.0],["2021-06-09",16.3,16.5,15.5,16.2,109250.0],["2021-06-10",16.5,16.9,15.4,16.0,83860.0],["2021-06-11",15.9,16.4,15.6,15.7,19660.0],["2021-06-14",15.4,16.3,15.3,15.7,27610.0],["2021-06-15",15.7,15.9,13.3,14.3,82150.0],["2021-06-16",14.4,15.0,14.2,14.7,24170.0],["2021-06-17",14.3,14.7,14.1,14.5,34550.0],["2021-06-18",14.4,14.7,13.5,14.1,30130.0],["2021-06-21",14.4,14.5,14.1,14.4,28070.0],["2021-06-22",14.1,14.7,13.8,14.0,32630.0],["2021-06-23",13.9,14.2,13.8,14.2,18120.0],["2021-06-24",14.3,14.4,13.7,14.2,21240.0],["2021-06-25",14.1,14.3,14.0,14.3,11270.0],["2021-06-28",14.3,14.4,14.0,14.4,14170.0],["2021-06-29",14.5,15.6,14.3,15.0,145290.0],["2021-06-30",15.4,15.6,14.6,14.9,98910.0],["2021-07-01",15.7,16.9,14.1,14.9,511710.0],["2021-07-02",14.3,15.0,13.7,13.9,66830.0],["2021-07-06",13.7,15.9,13.4,15.0,365830.0],["2021-07-07",15.3,15.3,13.6,14.4,123680.0],["2021-07-08",13.7,14.1,13.5,13.7,52810.0],["2021-07-09",13.8,14.5,13.5,13.9,39230.0],["2021-07-12",13.8,14.3,13.8,14.1,27420.0],["2021-07-13",13.8,14.5,13.7,13.8,35780.0],["2021-07-14",14.0,14.0,12.8,13.1,37780.0],["2021-07-15",13.4,13.4,12.3,12.7,33970.0],["2021-07-16",12.6,12.7,12.0,12.1,23160.0],["2021-07-19",12.0,12.0,10.9,11.5,106730.0],["2021-07-20",11.3,12.1,11.1,12.1,22640.0],["2021-07-21",11.9,12.5,11.5,12.1,22160.0],["2021-07-22",12.3,12.7,11.5,12.4,62050.0],["2021-07-23",12.2,12.3,11.6,11.8,17780.0],["2021-07-26",11.9,12.0,11.6,11.8,12990.0],["2021-07-27",11.7,11.8,11.2,11.7,15760.0],["2021-07-28",11.6,12.2,11.6,11.7,18330.0],["2021-07-29",11.7,12.0,11.6,11.7,9580.0],["2021-07-30",11.8,11.9,11.5,11.8,13780.0],["2021-08-02",11.9,12.0,11.6,11.8,13710.0],["2021-08-03",11.8,11.8,11.0,11.3,21080.0],["2021-08-04",11.4,11.6,11.1,11.4,14970.0],["2021-08-05",11.5,11.7,11.4,11.6,7950.0],["2021-08-06",11.6,14.5,11.5,13.0,765320.0],["2021-08-09",12.4,12.8,11.5,12.0,128130.0],["2021-08-10",11.7,12.1,11.6,11.6,30140.0],["2021-08-11",11.7,11.9,11.4,11.6,29090.0],["2021-08-12",11.6,11.6,11.4,11.6,22350.0],["2021-08-13",11.4,11.5,11.1,11.5,25050.0],["2021-08-16",11.6,11.7,11.1,11.5,30050.0],["2021-08-17",11.1,11.4,11.0,11.2,24060.0],["2021-08-18",11.5,11.6,11.1,11.6,22480.0],["2021-08-19",11.5,11.5,11.0,11.2,21560.0],["2021-08-20",11.0,11.7,11.0,11.6,27020.0],["2021-08-23",11.8,12.0,11.4,11.6,39600.0],["2021-08-24",11.5,12.0,11.5,12.0,26980.0],["2021-08-25",12.0,12.7,11.8,11.8,42370.0],["2021-08-26",11.9,12.5,11.6,11.8,68320.0],["2021-08-27",11.6,12.0,11.6,12.0,19760.0],["2021-08-30",11.8,12.0,11.7,11.7,19910.0],["2021-08-31",11.6,12.1,11.6,11.8,20230.0],["2021-09-01",12.0,12.0,11.8,12.0,14730.0],["2021-09-02",11.9,12.2,11.8,12.1,27110.0],["2021-09-03",12.3,12.6,12.2,12.2,32510.0],["2021-09-07",12.3,12.5,12.0,12.1,17350.0],["2021-09-08",12.1,12.1,11.3,11.4,27630.0],["2021-09-09",11.4,12.0,11.4,11.9,19460.0],["2021-09-10",11.8,11.8,11.6,11.8,12950.0],["2021-09-13",11.8,11.8,11.4,11.5,20000.0],["2021-09-14",11.4,12.0,11.4,11.6,28690.0],["2021-09-15",11.5,11.8,11.4,11.8,13720.0],["2021-09-16",11.7,11.7,11.5,11.5,7480.0],["2021-09-17",11.4,11.7,11.4,11.7,7380.0],["2021-09-20",11.4,11.5,11.3,11.4,7700.0],["2021-09-21",11.4,11.5,11.1,11.5,15010.0],["2021-09-22",11.4,11.5,11.2,11.5,5800.0],["2021-09-23",11.7,11.8,11.3,11.7,12660.0],["2021-09-24",11.6,11.6,11.4,11.6,9250.0],["2021-09-27",11.7,11.8,11.4,11.5,13630.0],["2021-09-28",11.5,11.6,11.2,11.4,11970.0],["2021-09-29",11.3,11.5,11.1,11.1,13140.0],["2021-09-30",10.5,11.2,10.5,10.9,63760.0],["2021-10-01",10.7,11.1,10.6,10.9,16310.0],["2021-10-04",10.5,10.8,10.4,10.6,35320.0],["2021-10-05",10.6,10.9,10.3,10.3,15360.0],["2021-10-06",10.3,10.4,9.7,10.2,35330.0],["2021-10-07",10.2,10.8,10.0,10.6,8280.0],["2021-10-08",10.5,10.7,10.4,10.5,5270.0],["2021-10-11",10.4,10.7,10.2,10.3,9740.0],["2021-10-12",10.8,10.9,10.3,10.6,49840.0],["2021-10-13",10.4,11.2,10.3,11.0,17960.0],["2021-10-14",11.1,11.1,10.6,10.8,18910.0],["2021-10-15",10.6,11.4,10.6,11.1,27200.0],["2021-10-18",11.2,11.3,10.8,10.9,19590.0],["2021-10-19",10.8,11.2,10.5,11.1,13310.0],["2021-10-20",11.0,11.2,10.7,11.2,14400.0],["2021-10-21",10.9,11.4,10.8,10.9,11960.0],["2021-10-22",11.0,11.0,10.6,10.7,10360.0],["2021-10-25",10.5,11.3,10.5,11.1,23980.0],["2021-10-26",11.2,11.8,10.8,11.7,91440.0],["2021-10-27",11.7,11.7,11.0,11.3,24880.0],["2021-10-28",11.2,11.2,11.0,11.1,10490.0],["2021-10-29",11.1,11.2,11.0,11.2,9970.0],["2021-11-01",11.1,11.5,11.1,11.4,11130.0],["2021-11-02",11.5,12.9,10.6,11.9,143050.0],["2021-11-03",11.6,11.7,10.9,11.1,38910.0],["2021-11-04",11.3,11.4,10.9,11.2,19000.0],["2021-11-05",11.1,11.2,11.0,11.0,10560.0],["2021-11-08",11.1,11.9,11.0,11.7,24560.0],["2021-11-09",11.4,12.2,11.2,12.0,27220.0],["2021-11-10",11.5,12.3,11.5,11.7,30030.0],["2021-11-11",11.7,11.9,11.3,11.7,11610.0],["2021-11-12",11.8,11.9,11.6,11.8,11270.0],["2021-11-15",11.7,12.3,11.7,12.1,22300.0],["2021-11-16",11.9,12.0,11.7,11.9,16250.0],["2021-11-17",11.5,11.7,11.3,11.3,11190.0],["2021-11-18",11.4,11.4,10.6,10.9,15400.0],["2021-11-19",10.7,11.1,10.5,10.8,17550.0],["2021-11-22",10.8,10.9,10.4,10.4,18310.0],["2021-11-23",10.4,10.5,9.2,10.1,24420.0],["2021-11-24",10.1,10.5,9.9,10.3,8980.0],["2021-11-26",9.9,10.4,9.9,10.0,4290.0],["2021-11-29",10.0,10.4,10.0,10.2,18100.0],["2021-11-30",10.3,10.5,9.5,9.7,58450.0],["2021-12-01",10.0,10.0,9.3,9.6,20370.0],["2021-12-02",9.4,9.5,8.4,9.0,37640.0],["2021-12-03",8.3,8.9,8.0,8.3,46450.0],["2021-12-06",8.3,8.8,8.1,8.7,34030.0],["2021-12-07",8.8,9.3,8.7,9.1,13790.0],["2021-12-08",9.1,9.9,9.0,9.4,16490.0],["2021-12-09",9.1,9.6,9.0,9.2,6010.0],["2021-12-10",9.0,9.6,9.0,9.0,9090.0],["2021-12-13",8.9,9.3,8.5,8.7,11690.0],["2021-12-14",8.5,9.0,8.5,8.5,7570.0],["2021-12-15",8.5,8.8,7.7,8.4,15070.0],["2021-12-16",8.6,9.0,8.5,8.8,41640.0],["2021-12-17",8.7,9.1,8.5,9.0,16620.0],["2021-12-20",8.6,8.9,8.4,8.6,17260.0],["2021-12-21",8.5,8.9,7.8,8.2,72410.0],["2021-12-22",7.9,8.7,7.9,8.3,17750.0],["2021-12-23",8.1,8.6,8.0,8.2,21630.0],["2021-12-27",8.1,8.3,7.7,7.9,24740.0],["2021-12-28",8.0,8.1,7.0,7.4,40140.0],["2021-12-29",7.5,7.6,6.9,7.1,33100.0],["2021-12-30",7.0,7.4,7.0,7.3,22130.0],["2021-12-31",7.0,7.4,6.7,7.1,41350.0],["2022-01-03",7.4,7.8,7.3,7.4,14070.0],["2022-01-04",7.8,8.0,7.3,7.5,18610.0],["2022-01-05",7.6,7.9,7.3,7.5,30810.0],["2022-01-06",9.3,9.9,7.8,8.0,437170.0],["2022-01-07",8.0,8.1,7.1,7.5,40020.0],["2022-01-10",7.8,7.9,6.9,7.2,16530.0],["2022-01-11",7.7,8.0,7.5,7.9,17880.0],["2022-01-12",8.2,8.2,7.3,7.4,11750.0],["2022-01-13",7.4,8.0,7.2,7.4,15680.0],["2022-01-14",7.3,7.6,7.3,7.5,3890.0],["2022-01-18",7.5,7.9,7.0,7.3,15440.0],["2022-01-19",7.2,7.5,7.0,7.4,13070.0],["2022-01-20",7.0,7.4,6.5,6.5,37720.0],["2022-01-21",6.5,6.6,6.1,6.3,19690.0],["2022-01-24",6.2,6.2,4.8,6.0,60390.0],["2022-01-25",5.9,6.0,5.6,5.8,11940.0],["2022-01-26",5.8,6.2,5.5,5.6,17470.0],["2022-01-27",5.7,6.0,5.3,5.6,10140.0],["2022-01-28",5.6,6.2,5.2,5.8,15630.0],["2022-01-31",6.1,7.2,6.1,6.5,235060.0],["2022-02-01",6.5,6.9,6.4,6.9,50830.0],["2022-02-02",6.9,6.9,6.4,6.6,13390.0],["2022-02-03",6.5,7.5,6.4,6.8,25130.0],["2022-02-04",6.9,6.9,6.5,6.8,7000.0],["2022-02-07",6.9,6.9,6.7,6.8,10540.0],["2022-02-08",6.9,7.2,6.7,7.1,11250.0],["2022-02-09",7.2,7.5,7.1,7.4,10860.0],["2022-02-10",7.3,7.7,7.2,7.5,6790.0],["2022-02-11",7.7,7.8,6.9,7.0,27840.0],["2022-02-14",7.2,7.3,6.5,7.0,9790.0],["2022-02-15",7.0,7.5,7.0,7.2,11570.0],["2022-02-16",7.5,7.6,6.8,7.3,43970.0],["2022-02-17",7.4,7.4,7.0,7.1,12120.0],["2022-02-18",6.5,7.0,6.5,6.7,12230.0],["2022-02-22",6.5,6.6,6.4,6.6,6250.0],["2022-02-23",6.7,7.1,6.6,6.9,2710.0],["2022-02-24",6.4,8.5,6.2,8.2,143460.0],["2022-02-25",8.4,9.1,7.5,8.2,106920.0],["2022-02-28",8.0,8.8,7.6,8.6,69120.0],["2022-03-01",8.4,8.6,7.7,8.6,30170.0],["2022-03-02",8.1,8.4,7.8,8.4,25430.0],["2022-03-03",7.9,8.4,7.7,8.0,14580.0],["2022-03-04",7.6,8.2,7.6,7.7,8400.0],["2022-03-07",7.7,8.5,7.5,8.3,37650.0],["2022-03-08",8.4,12.6,8.1,10.8,632960.0],["2022-03-09",11.0,11.8,9.2,10.8,238270.0],["2022-03-10",10.9,11.6,10.1,10.7,125900.0],["2022-03-11",10.3,13.1,10.0,12.3,445870.0],["2022-03-14",12.5,12.5,8.8,10.7,340530.0],["2022-03-15",10.9,10.9,9.2,10.0,74880.0],["2022-03-16",10.4,10.4,9.2,9.5,64540.0],["2022-03-17",9.6,9.6,8.5,9.1,105210.0],["2022-03-18",8.8,9.5,8.8,9.3,34440.0],["2022-03-21",9.5,10.9,8.7,10.8,202710.0],["2022-03-22",10.0,11.4,10.0,10.9,208820.0],["2022-03-23",10.4,12.4,10.4,10.9,340300.0],["2022-03-24",10.9,11.3,10.5,10.8,48700.0],["2022-03-25",10.8,11.2,9.7,9.9,107670.0],["2022-03-28",10.3,10.7,9.9,10.3,58890.0],["2022-03-29",10.3,10.4,8.6,8.9,373780.0],["2022-03-30",8.8,9.4,8.7,9.0,61850.0],["2022-03-31",9.1,9.1,7.8,8.2,67790.0],["2022-04-01",8.1,8.8,7.6,7.9,160220.0],["2022-04-04",7.9,8.3,7.7,7.9,31900.0],["2022-04-05",8.1,8.3,7.5,7.6,43910.0],["2022-04-06",7.5,7.7,7.1,7.6,20890.0],["2022-04-07",7.4,7.6,6.9,7.1,28370.0],["2022-04-08",7.0,7.4,6.8,7.1,21320.0],["2022-04-11",7.2,7.2,6.6,7.0,15190.0],["2022-04-12",7.1,7.4,6.7,6.9,17250.0],["2022-04-13",6.8,7.2,6.6,6.9,24800.0],["2022-04-14",7.2,7.2,6.6,6.8,18040.0],["2022-04-18",7.4,7.8,6.7,7.0,72530.0],["2022-04-19",7.6,7.6,7.1,7.4,64870.0],["2022-04-20",7.3,7.6,7.2,7.5,45750.0],["2022-04-21",7.4,7.5,6.6,7.0,27760.0],["2022-04-22",6.8,7.1,6.7,7.0,11900.0],["2022-04-25",6.9,6.9,6.3,6.6,22660.0],["2022-04-26",6.5,6.8,6.3,6.5,25850.0],["2022-04-27",6.5,6.8,6.4,6.6,9640.0],["2022-04-28",6.7,6.8,6.4,6.5,5490.0],["2022-04-29",7.0,7.0,6.3,6.4,8120.0],["2022-05-02",6.7,6.7,6.0,6.3,12230.0],["2022-05-03",6.3,6.7,6.2,6.3,3560.0],["2022-05-04",6.3,6.5,6.3,6.4,4440.0],["2022-05-05",6.4,6.9,6.0,6.3,11580.0],["2022-05-06",6.2,6.5,5.8,6.1,6540.0],["2022-05-09",5.9,6.1,5.5,5.6,22340.0],["2022-05-10",5.6,5.7,5.0,5.3,29930.0],["2022-05-11",5.2,5.7,5.0,5.5,12770.0],["2022-05-12",5.1,5.4,5.1,5.4,11570.0],["2022-05-13",5.2,5.6,5.1,5.6,15440.0],["2022-05-16",5.7,5.7,5.2,5.5,7740.0],["2022-05-17",5.8,5.9,5.5,5.7,4820.0],["2022-05-18",6.1,6.2,5.8,6.1,13230.0],["2022-05-19",6.1,6.1,5.5,5.7,30930.0],["2022-05-20",5.8,5.9,5.3,5.5,6800.0],["2022-05-23",5.3,5.9,5.3,5.6,3750.0],["2022-05-24",5.2,5.6,5.2,5.3,7780.0],["2022-05-25",5.2,5.7,5.2,5.5,3800.0],["2022-05-26",5.2,5.5,4.8,5.0,34430.0],["2022-05-27",5.1,5.5,5.0,5.4,13280.0],["2022-05-31",5.9,6.0,5.5,5.8,34970.0],["2022-06-01",5.5,5.8,5.1,5.4,8210.0],["2022-06-02",5.2,5.3,5.0,5.3,22790.0],["2022-06-03",5.3,5.3,5.0,5.0,6910.0],["2022-06-06",4.7,5.1,4.7,4.9,25920.0],["2022-06-07",5.0,5.5,4.7,5.0,7120.0],["2022-06-08",5.1,5.3,4.8,5.1,4990.0],["2022-06-09",5.1,5.1,4.9,4.9,5310.0],["2022-06-10",4.7,5.1,4.7,4.9,6950.0],["2022-06-13",4.7,5.5,4.6,4.9,96380.0],["2022-06-14",4.8,5.0,4.5,4.8,24210.0],["2022-06-15",4.8,4.8,4.6,4.7,11390.0],["2022-06-16",4.8,4.8,4.5,4.7,5220.0],["2022-06-17",4.6,4.8,4.4,4.7,15690.0],["2022-06-21",4.9,4.9,4.5,4.8,7950.0],["2022-06-22",4.8,5.1,4.4,4.7,15390.0],["2022-06-23",4.8,4.9,4.6,4.7,5260.0],["2022-06-24",4.7,5.3,4.6,4.9,18040.0],["2022-06-27",4.9,5.1,4.7,4.9,5680.0],["2022-06-28",5.1,5.1,4.6,4.8,12320.0],["2022-06-29",4.7,5.3,4.6,4.9,49020.0],["2022-06-30",4.7,5.1,4.7,4.8,13080.0],["2022-07-01",4.8,5.1,4.5,4.7,13090.0],["2022-07-05",4.8,5.1,4.6,4.8,6090.0],["2022-07-06",5.1,6.1,4.9,5.4,389920.0],["2022-07-07",5.8,5.8,5.1,5.3,24490.0],["2022-07-08",5.5,5.8,5.1,5.8,60670.0],["2022-07-11",6.0,6.2,5.5,5.7,17060.0],["2022-07-12",5.7,5.7,5.5,5.6,5290.0],["2022-07-13",5.5,5.7,5.3,5.4,6630.0],["2022-07-14",5.3,5.4,5.1,5.2,10480.0],["2022-07-15",5.1,5.2,4.9,5.2,10280.0],["2022-07-18",5.0,5.4,5.0,5.1,4970.0],["2022-07-19",5.2,5.2,4.7,5.1,6730.0],["2022-07-20",5.1,5.3,5.0,5.2,4820.0],["2022-07-21",5.2,5.2,5.0,5.2,2820.0],["2022-07-22",5.1,5.2,4.8,4.8,6370.0],["2022-07-25",5.1,5.1,4.9,4.9,2580.0],["2022-07-26",4.9,5.3,4.8,5.3,10320.0],["2022-07-27",5.3,5.3,4.9,5.2,6390.0],["2022-07-28",5.4,5.4,4.9,5.0,2340.0],["2022-07-29",5.0,5.3,4.9,5.1,3780.0],["2022-08-01",5.1,5.3,4.9,5.1,2910.0],["2022-08-02",4.9,5.2,4.8,5.2,7260.0],["2022-08-03",5.1,5.2,4.9,5.2,8550.0],["2022-08-04",5.2,5.2,5.0,5.2,2690.0],["2022-08-05",4.9,5.2,4.9,5.0,3630.0],["2022-08-08",5.0,5.2,5.0,5.2,1330.0],["2022-08-09",5.2,5.3,5.0,5.2,6160.0],["2022-08-10",5.5,5.7,5.2,5.5,20640.0],["2022-08-11",5.5,5.5,5.2,5.3,4650.0],["2022-08-12",5.3,5.5,5.2,5.3,2930.0],["2022-08-15",5.2,5.7,5.2,5.4,9760.0],["2022-08-16",5.5,5.6,5.4,5.5,5620.0],["2022-08-17",5.7,5.7,5.4,5.4,2440.0],["2022-08-18",5.4,5.7,5.1,5.5,2500.0],["2022-08-19",5.4,5.5,5.1,5.3,4780.0],["2022-08-22",5.2,5.5,5.0,5.1,3140.0],["2022-08-23",5.0,5.5,5.0,5.2,3100.0],["2022-08-24",5.1,5.3,5.0,5.3,4110.0],["2022-08-25",5.5,5.6,5.3,5.4,5790.0],["2022-08-26",5.6,5.6,5.3,5.3,700.0],["2022-08-29",5.3,5.5,5.3,5.3,1120.0],["2022-08-30",5.5,6.0,5.4,5.5,16800.0],["2022-08-31",5.8,6.0,5.3,5.9,68370.0],["2022-09-01",5.9,5.9,5.3,5.5,3910.0],["2022-09-02",5.5,5.6,5.1,5.6,28030.0],["2022-09-06",5.6,5.6,5.1,5.3,1740.0],["2022-09-07",5.1,5.5,5.1,5.3,6290.0],["2022-09-08",5.2,5.5,5.1,5.2,4160.0],["2022-09-09",5.3,5.4,5.1,5.2,1310.0],["2022-09-12",5.4,5.4,5.1,5.4,4270.0],["2022-09-13",5.4,5.4,5.1,5.2,11860.0],["2022-09-14",5.1,5.2,4.5,4.9,11240.0],["2022-09-15",5.0,5.1,5.0,5.1,1340.0],["2022-09-16",5.3,5.3,4.6,4.7,14130.0],["2022-09-19",4.9,5.0,4.7,4.8,8210.0],["2022-09-20",4.7,5.2,4.7,5.0,4080.0],["2022-09-21",5.0,5.3,4.8,4.8,5590.0],["2022-09-22",4.8,4.8,4.6,4.8,5430.0],["2022-09-23",4.9,4.9,4.4,4.5,2980.0],["2022-09-26",4.5,4.8,4.4,4.6,2560.0],["2022-09-27",4.5,4.8,4.5,4.8,4230.0],["2022-09-28",4.8,4.8,4.4,4.5,2500.0],["2022-09-29",4.2,4.8,4.0,4.5,6060.0],["2022-09-30",4.5,4.7,4.3,4.4,1350.0],["2022-10-03",4.4,4.7,4.1,4.2,4570.0],["2022-10-04",4.7,4.7,4.2,4.6,1860.0],["2022-10-05",4.5,4.5,4.3,4.3,520.0],["2022-10-06",4.2,4.5,4.2,4.5,1970.0],["2022-10-07",4.5,4.5,4.1,4.3,4960.0],["2022-10-10",4.1,4.5,3.9,4.4,13420.0],["2022-10-11",4.2,4.4,3.9,4.2,4370.0],["2022-10-12",4.1,4.3,3.9,4.2,4440.0],["2022-10-13",4.1,4.2,3.9,4.1,3150.0],["2022-10-14",4.2,4.2,3.9,4.1,3080.0],["2022-10-17",4.0,4.3,3.9,4.0,4890.0],["2022-10-18",4.0,4.2,3.9,4.0,1330.0],["2022-10-19",4.0,4.3,3.8,4.0,13730.0],["2022-10-20",4.2,4.2,4.0,4.1,1920.0],["2022-10-21",4.1,4.1,4.0,4.1,3210.0],["2022-10-24",4.0,4.0,3.6,3.6,32330.0],["2022-10-25",3.6,3.8,3.6,3.8,6170.0],["2022-10-26",3.8,3.8,3.5,3.6,4540.0],["2022-10-27",3.7,3.7,3.3,3.3,15770.0],["2022-10-28",3.4,3.4,3.0,3.1,16310.0],["2022-10-31",3.3,3.3,2.8,3.0,22820.0],["2022-11-01",3.4,6.0,3.4,3.9,3687740.0],["2022-11-02",3.4,4.3,3.4,4.2,241820.0],["2022-11-03",4.1,4.6,3.5,4.5,120200.0],["2022-11-04",4.5,4.5,3.9,3.9,27680.0],["2022-11-07",3.7,3.9,3.7,3.8,39290.0],["2022-11-08",3.54,4.41,3.19,3.2,285400.0],["2022-11-09",3.2,3.29,3.0,3.07,45600.0],["2022-11-10",3.48,3.65,3.12,3.62,225600.0],["2022-11-11",3.94,4.29,3.66,3.85,474900.0],["2022-11-14",3.8,3.8,3.36,3.39,74600.0],["2022-11-15",3.45,3.48,3.21,3.27,26400.0],["2022-11-16",3.3,3.54,3.13,3.22,33200.0],["2022-11-17",3.12,3.26,3.12,3.14,7400.0],["2022-11-18",3.12,3.21,3.01,3.05,25600.0],["2022-11-21",3.0,3.07,2.96,3.07,25300.0],["2022-11-22",3.1,3.4,3.05,3.18,41400.0],["2022-11-23",3.24,3.47,3.04,3.25,56300.0],["2022-11-25",3.58,3.68,3.3,3.54,172100.0],["2022-11-28",3.55,3.68,3.22,3.54,73500.0],["2022-11-29",3.46,3.53,3.11,3.31,96700.0],["2022-11-30",3.31,3.49,3.13,3.34,66500.0],["2022-12-01",3.35,3.45,3.29,3.35,19300.0],["2022-12-02",3.37,3.37,3.21,3.34,22100.0],["2022-12-05",3.35,3.4,3.15,3.17,14200.0],["2022-12-06",3.17,3.18,3.06,3.08,5500.0],["2022-12-07",3.05,3.05,2.81,2.81,25800.0],["2022-12-08",2.8,2.88,2.8,2.87,9300.0],["2022-12-09",2.8,2.89,2.8,2.81,5000.0],["2022-12-12",2.81,2.89,2.6,2.63,20400.0],["2022-12-13",2.59,2.7,2.59,2.66,16200.0],["2022-12-14",2.6,2.68,2.52,2.57,11000.0],["2022-12-15",2.5,2.62,2.41,2.62,19300.0],["2022-12-16",2.54,2.56,2.41,2.51,10600.0],["2022-12-19",2.57,2.57,2.4,2.41,13600.0],["2022-12-20",2.5,2.5,2.36,2.42,9800.0],["2022-12-21",2.39,2.51,2.37,2.39,12100.0],["2022-12-22",2.37,2.5,2.3,2.31,15700.0],["2022-12-23",2.36,2.48,2.28,2.35,4300.0],["2022-12-27",2.27,2.48,2.26,2.45,12800.0],["2022-12-28",2.36,2.46,2.31,2.36,11900.0],["2022-12-29",2.31,2.49,2.31,2.47,22100.0],["2022-12-30",2.43,2.5,2.4,2.4,23200.0],["2023-01-03",2.41,2.61,2.41,2.6,6000.0],["2023-01-04",2.67,2.71,2.46,2.56,7300.0],["2023-01-05",2.6,2.6,2.41,2.41,1600.0],["2023-01-06",2.52,2.69,2.42,2.53,6800.0],["2023-01-09",2.52,2.7,2.52,2.54,6100.0],["2023-01-10",2.55,2.56,2.46,2.54,4500.0],["2023-01-11",2.5,2.58,2.5,2.58,2700.0],["2023-01-12",2.65,2.7,2.46,2.67,14100.0],["2023-01-13",2.66,2.71,2.53,2.69,16100.0],["2023-01-17",2.7,2.9,2.66,2.8,60200.0],["2023-01-18",2.86,3.03,2.65,2.79,21600.0],["2023-01-19",2.86,2.89,2.7,2.88,3200.0],["2023-01-20",2.83,2.83,2.76,2.76,1400.0],["2023-01-23",2.76,2.9,2.69,2.8,37200.0],["2023-01-24",3.18,3.18,2.8,2.86,115900.0],["2023-01-25",2.86,3.2,2.75,2.84,63300.0],["2023-01-26",3.15,3.15,2.82,2.85,109700.0],["2023-01-27",2.84,2.85,2.43,2.84,29100.0],["2023-01-30",2.75,2.8,2.6,2.74,19800.0],["2023-01-31",2.58,2.74,2.58,2.71,7900.0],["2023-02-01",2.81,2.81,2.61,2.69,9200.0],["2023-02-02",2.66,2.9,2.65,2.83,12200.0],["2023-02-03",2.69,2.87,2.69,2.78,9300.0],["2023-02-06",2.73,2.86,2.67,2.82,48900.0],["2023-02-07",2.7,2.8,2.66,2.75,34100.0],["2023-02-08",2.59,2.78,2.59,2.61,14900.0],["2023-02-09",2.65,2.65,2.55,2.55,6200.0],["2023-02-10",2.55,2.61,2.48,2.53,20600.0],["2023-02-13",2.6,2.6,2.38,2.4,12700.0],["2023-02-14",2.36,2.49,2.36,2.43,18500.0],["2023-02-15",2.47,2.55,2.41,2.45,19900.0],["2023-02-16",2.49,2.49,2.38,2.38,2300.0],["2023-02-17",2.36,2.36,2.2,2.29,16700.0],["2023-02-21",2.2,2.2,2.04,2.12,7800.0],["2023-02-22",2.19,2.28,2.19,2.26,6100.0],["2023-02-23",2.27,2.28,2.2,2.25,6200.0],["2023-02-24",2.2,2.34,2.17,2.21,6000.0],["2023-02-27",2.21,2.21,2.1,2.14,5100.0],["2023-02-28",2.14,2.14,2.02,2.12,15200.0],["2023-03-01",2.04,2.11,2.04,2.05,4200.0],["2023-03-02",2.02,2.07,2.01,2.07,4100.0],["2023-03-03",2.01,2.05,1.97,2.02,12700.0],["2023-03-06",2.0,2.08,2.0,2.07,3000.0],["2023-03-07",2.03,2.06,2.0,2.0,1000.0],["2023-03-08",1.99,1.99,1.95,1.98,12700.0],["2023-03-09",1.93,1.96,1.81,1.88,8500.0],["2023-03-10",1.81,1.88,1.75,1.79,5500.0],["2023-03-13",1.76,1.76,1.68,1.72,9400.0],["2023-03-14",1.68,1.73,1.59,1.65,7300.0],["2023-03-15",1.58,1.6,1.46,1.53,24100.0],["2023-03-16",1.48,1.6,1.48,1.6,8300.0],["2023-03-17",1.56,1.76,1.56,1.7,14100.0],["2023-03-20",1.65,1.69,1.57,1.6,4800.0],["2023-03-21",1.61,1.7,1.61,1.63,6700.0],["2023-03-22",1.65,1.66,1.6,1.62,4300.0],["2023-03-23",1.6,1.68,1.6,1.6,2900.0],["2023-03-24",1.65,1.65,1.6,1.61,2500.0],["2023-03-27",1.6,1.67,1.6,1.64,2600.0],["2023-03-28",1.69,1.72,1.66,1.71,8000.0],["2023-03-29",1.75,1.76,1.69,1.73,8900.0],["2023-03-30",1.85,1.92,1.67,1.75,4900.0],["2023-03-31",1.67,1.85,1.65,1.76,9700.0],["2023-04-03",1.8,1.92,1.67,1.89,49400.0],["2023-04-04",1.96,3.39,1.93,2.8,590200.0],["2023-04-05",2.97,2.98,2.19,2.59,178300.0],["2023-04-06",2.62,2.72,2.3,2.71,19300.0],["2023-04-10",2.71,2.71,2.52,2.65,11700.0],["2023-04-11",2.57,2.91,2.57,2.86,12800.0],["2023-04-12",2.88,2.88,2.71,2.71,8300.0],["2023-04-13",2.55,2.82,2.55,2.55,36700.0],["2023-04-14",2.5,2.93,2.5,2.61,34800.0],["2023-04-17",2.68,2.68,2.43,2.52,30300.0],["2023-04-18",2.42,2.43,2.14,2.15,33200.0],["2023-04-19",2.04,2.2,1.87,2.07,26800.0],["2023-04-20",2.15,2.15,1.97,2.08,5300.0],["2023-04-21",1.99,2.11,1.98,2.02,3100.0],["2023-04-24",2.17,2.17,2.01,2.07,5300.0],["2023-04-25",2.17,2.17,1.95,1.98,4900.0],["2023-04-26",2.09,2.09,2.02,2.06,3200.0],["2023-04-27",2.07,2.07,1.92,1.92,5100.0],["2023-04-28",1.92,1.97,1.86,1.95,13000.0],["2023-05-01",1.91,2.0,1.91,1.97,8500.0],["2023-05-02",1.96,2.06,1.87,2.06,31100.0],["2023-05-03",2.08,2.08,1.96,2.0,1500.0],["2023-05-04",1.94,2.01,1.88,1.95,3000.0],["2023-05-05",2.03,2.03,1.86,2.03,7300.0],["2023-05-08",1.85,2.03,1.85,1.93,7400.0],["2023-05-09",1.97,1.97,1.91,1.93,4800.0],["2023-05-10",1.95,1.99,1.95,1.99,2900.0],["2023-05-11",1.95,1.97,1.9,1.95,5100.0],["2023-05-12",1.97,2.0,1.94,1.99,5000.0],["2023-05-15",1.91,2.13,1.91,2.05,10200.0],["2023-05-16",2.05,2.11,1.99,2.01,15900.0],["2023-05-17",2.01,2.03,1.92,1.94,5800.0],["2023-05-18",1.93,1.96,1.93,1.95,5400.0],["2023-05-19",2.03,2.06,1.93,1.99,8600.0],["2023-05-22",1.95,1.99,1.95,1.98,8100.0],["2023-05-23",1.98,2.06,1.98,2.04,3900.0],["2023-05-24",2.06,2.1,2.02,2.07,9400.0],["2023-05-25",2.14,2.18,2.06,2.16,22600.0],["2023-05-26",2.4,3.77,2.4,3.15,8062500.0],["2023-05-30",3.94,3.95,2.94,3.28,1781200.0],["2023-05-31",2.93,3.1,2.91,3.0,295900.0],["2023-06-01",2.96,3.06,2.68,2.72,159200.0],["2023-06-02",2.63,2.68,2.5,2.55,82900.0],["2023-06-05",2.5,2.59,2.44,2.49,60400.0],["2023-06-06",2.44,2.5,2.3,2.35,49800.0],["2023-06-07",2.35,2.45,2.35,2.37,37400.0],["2023-06-08",2.38,2.44,2.31,2.35,25200.0],["2023-06-09",2.33,2.42,2.33,2.36,21600.0],["2023-06-12",2.5,2.5,2.3,2.38,24500.0],["2023-06-13",2.42,2.47,2.33,2.38,54600.0],["2023-06-14",2.33,2.35,2.14,2.14,51000.0],["2023-06-15",2.19,2.45,2.19,2.42,53500.0],["2023-06-16",2.27,2.4,2.22,2.31,34900.0],["2023-06-20",2.3,2.31,2.21,2.3,5000.0],["2023-06-21",2.34,2.4,2.25,2.31,33800.0],["2023-06-22",2.26,2.36,2.26,2.27,15100.0],["2023-06-23",2.27,2.37,2.27,2.36,6000.0],["2023-06-26",2.37,2.47,2.3,2.44,13500.0],["2023-06-27",2.44,2.49,2.34,2.37,25900.0],["2023-06-28",2.32,2.36,2.27,2.32,10700.0],["2023-06-29",2.28,2.44,2.28,2.44,18700.0],["2023-06-30",2.39,2.49,2.35,2.41,31800.0],["2023-07-03",2.33,2.46,2.33,2.46,12000.0],["2023-07-05",2.49,2.63,2.44,2.45,53300.0],["2023-07-06",2.57,2.57,2.31,2.41,81400.0],["2023-07-07",2.4,2.49,2.33,2.34,9800.0],["2023-07-10",2.34,2.53,2.34,2.4,23600.0],["2023-07-11",2.41,2.41,2.33,2.4,6300.0],["2023-07-12",2.42,2.5,2.42,2.49,8400.0],["2023-07-13",2.4,2.5,2.4,2.46,14500.0],["2023-07-14",2.44,2.47,2.36,2.42,8500.0],["2023-07-17",2.35,2.38,2.15,2.32,19900.0],["2023-07-18",2.32,2.46,2.3,2.35,6500.0],["2023-07-19",2.41,2.47,2.3,2.34,7600.0],["2023-07-20",2.32,2.36,2.23,2.26,17400.0],["2023-07-21",2.22,2.31,2.22,2.24,15300.0],["2023-07-24",2.2,2.24,2.17,2.2,10900.0],["2023-07-25",2.2,2.2,2.12,2.18,9300.0],["2023-07-26",2.12,2.2,2.11,2.11,13200.0],["2023-07-27",2.1,2.19,2.07,2.12,6300.0],["2023-07-28",2.19,2.19,2.09,2.15,6800.0],["2023-07-31",2.15,2.39,2.15,2.39,21700.0],["2023-08-01",2.38,2.45,2.21,2.39,7400.0],["2023-08-02",2.24,2.39,2.24,2.36,8100.0],["2023-08-03",2.27,2.37,2.27,2.37,5600.0],["2023-08-04",2.32,2.4,2.31,2.38,9500.0],["2023-08-07",2.33,2.33,2.27,2.33,9800.0],["2023-08-08",2.3,2.34,2.3,2.34,2000.0],["2023-08-09",2.3,2.33,2.28,2.28,4000.0],["2023-08-10",2.28,2.41,2.28,2.38,11100.0],["2023-08-11",2.29,2.37,2.29,2.36,1600.0],["2023-08-14",2.33,2.49,2.33,2.41,27800.0],["2023-08-15",2.37,2.48,2.37,2.41,15200.0],["2023-08-16",2.38,2.46,2.38,2.43,14900.0],["2023-08-17",2.3,2.42,2.21,2.26,25800.0],["2023-08-18",2.3,2.4,2.3,2.39,9300.0],["2023-08-21",2.41,2.46,2.28,2.39,12200.0],["2023-08-22",2.34,2.46,2.33,2.4,8700.0],["2023-08-23",2.56,2.65,2.49,2.56,86000.0],["2023-08-24",2.56,2.56,2.31,2.42,35900.0],["2023-08-25",2.45,2.45,2.26,2.34,10800.0],["2023-08-28",2.62,3.2,2.41,2.89,560100.0],["2023-08-29",2.89,2.95,2.63,2.71,81700.0],["2023-08-30",2.8,3.65,2.75,3.54,382100.0],["2023-08-31",3.36,3.6,3.32,3.4,107400.0],["2023-09-01",3.4,3.47,3.16,3.33,32700.0],["2023-09-05",3.4,3.44,3.3,3.44,17000.0],["2023-09-06",3.32,3.87,3.32,3.68,136600.0],["2023-09-07",4.0,4.5,3.85,4.35,376100.0],["2023-09-08",4.38,4.39,3.85,3.87,79100.0],["2023-09-11",3.88,3.9,3.64,3.76,64600.0],["2023-09-12",3.73,3.82,3.51,3.51,23100.0],["2023-09-13",3.44,3.53,3.31,3.35,57300.0],["2023-09-14",3.31,3.73,3.31,3.58,14500.0],["2023-09-15",3.55,3.61,3.31,3.39,21200.0],["2023-09-18",3.38,3.53,3.24,3.24,13300.0],["2023-09-19",3.3,3.4,3.05,3.18,40900.0],["2023-09-20",3.25,3.33,3.2,3.28,9100.0],["2023-09-21",3.14,3.25,3.13,3.17,13300.0],["2023-09-22",3.13,3.31,3.1,3.19,7100.0],["2023-09-25",3.14,3.47,3.06,3.22,47200.0],["2023-09-26",3.29,3.35,3.28,3.33,7800.0],["2023-09-27",3.35,3.44,3.19,3.32,10700.0],["2023-09-28",3.33,3.4,3.22,3.4,7400.0],["2023-09-29",3.32,3.45,3.21,3.43,18500.0],["2023-10-02",3.51,3.75,3.47,3.67,14800.0],["2023-10-03",3.66,3.75,3.51,3.64,20200.0],["2023-10-04",3.56,3.7,3.54,3.68,10900.0],["2023-10-05",3.76,3.94,3.62,3.94,22200.0],["2023-10-06",3.98,4.24,3.75,3.89,22800.0],["2023-10-09",3.69,3.85,3.47,3.7,34400.0],["2023-10-10",3.9,4.65,3.9,4.39,218800.0],["2023-10-11",4.12,4.35,3.7,4.23,47100.0],["2023-10-12",4.15,4.18,3.87,3.97,9200.0],["2023-10-13",4.23,4.23,3.87,3.88,12000.0],["2023-10-16",3.73,4.03,3.73,3.98,6500.0],["2023-10-17",3.79,3.97,3.79,3.87,7700.0],["2023-10-18",3.74,3.77,3.64,3.68,15800.0],["2023-10-19",3.58,3.58,3.24,3.33,26900.0],["2023-10-20",3.45,3.45,3.21,3.27,13100.0],["2023-10-23",3.39,3.43,3.3,3.35,3400.0],["2023-10-24",3.35,3.46,3.28,3.42,11200.0],["2023-10-25",3.5,3.52,3.35,3.42,9400.0],["2023-10-26",3.39,3.71,3.06,3.27,23100.0],["2023-10-27",3.28,3.3,2.92,3.1,37300.0],["2023-10-30",3.17,3.25,3.1,3.25,19700.0],["2023-10-31",3.35,3.36,3.1,3.15,21600.0],["2023-11-01",3.21,3.28,3.07,3.2,38300.0],["2023-11-02",3.29,3.29,3.15,3.17,19600.0],["2023-11-03",3.17,3.35,3.16,3.35,3200.0],["2023-11-06",3.48,3.53,3.3,3.45,21000.0],["2023-11-07",3.58,3.87,3.5,3.68,28000.0],["2023-11-08",4.02,4.02,3.86,3.91,29500.0],["2023-11-09",4.04,4.26,3.76,3.99,40000.0],["2023-11-10",3.89,3.94,3.64,3.93,9400.0],["2023-11-13",3.8,3.92,3.77,3.9,10200.0],["2023-11-14",3.92,4.09,3.86,4.06,23100.0],["2023-11-15",4.31,4.68,4.27,4.51,35600.0],["2023-11-16",4.55,4.68,4.4,4.55,27900.0],["2023-11-17",4.55,4.64,4.5,4.6,15000.0],["2023-11-20",4.7,5.08,4.7,4.89,49600.0],["2023-11-21",5.03,5.09,4.81,5.01,28800.0],["2023-11-22",5.15,5.67,4.95,5.44,51200.0],["2023-11-24",5.54,5.64,5.4,5.61,23200.0],["2023-11-27",5.6,5.6,5.06,5.45,63100.0],["2023-11-28",5.6,5.62,4.67,4.77,88800.0],["2023-11-29",4.58,4.98,4.5,4.74,94400.0],["2023-11-30",4.49,4.65,4.42,4.48,27400.0],["2023-12-01",4.75,4.83,4.58,4.69,25300.0],["2023-12-04",4.99,5.0,4.71,4.97,69200.0],["2023-12-05",4.97,4.97,4.76,4.95,47500.0],["2023-12-06",4.95,4.95,4.71,4.71,24400.0],["2023-12-07",4.77,4.77,4.58,4.66,15800.0],["2023-12-08",4.66,4.67,4.62,4.67,7600.0],["2023-12-11",4.68,4.69,4.63,4.67,17700.0],["2023-12-12",4.69,4.69,4.26,4.48,24900.0],["2023-12-13",4.66,4.66,4.2,4.48,40100.0],["2023-12-14",4.51,4.6,4.26,4.3,27000.0],["2023-12-15",4.41,4.44,4.3,4.34,11100.0],["2023-12-18",4.28,4.58,4.28,4.43,87500.0],["2023-12-19",4.55,4.71,4.41,4.48,80800.0],["2023-12-20",4.6,4.6,4.44,4.54,45200.0],["2023-12-21",4.59,5.15,4.54,4.93,104800.0],["2023-12-22",5.0,5.3,4.92,5.3,118500.0],["2023-12-26",5.65,5.85,5.5,5.85,209500.0],["2023-12-27",5.9,6.03,5.55,6.01,206200.0],["2023-12-28",5.9,7.17,5.9,7.0,382100.0],["2023-12-29",6.76,7.76,6.51,7.76,325500.0],["2024-01-02",7.43,9.09,6.98,9.04,1194900.0],["2024-01-03",8.75,9.67,8.37,8.53,585500.0],["2024-01-04",8.5,9.57,8.26,9.45,288400.0],["2024-01-05",9.45,10.0,8.83,9.95,300400.0],["2024-01-08",9.69,10.15,8.93,9.25,423400.0],["2024-01-09",9.56,11.6,9.55,10.76,639300.0],["2024-01-10",11.57,11.64,10.01,10.64,286500.0],["2024-01-11",10.05,11.74,10.05,11.58,238500.0],["2024-01-12",11.58,11.95,10.61,11.03,131200.0],["2024-01-16",11.3,12.24,10.72,11.67,263000.0],["2024-01-17",11.78,11.78,11.09,11.71,86600.0],["2024-01-18",11.86,12.04,9.8,10.12,307300.0],["2024-01-19",10.15,10.49,8.75,9.32,268900.0],["2024-01-22",9.8,9.89,9.49,9.67,102700.0],["2024-01-23",9.79,9.89,9.25,9.52,78000.0],["2024-01-24",10.2,11.15,10.06,10.93,229800.0],["2024-01-25",10.95,11.32,10.69,10.77,97900.0],["2024-01-26",10.71,10.85,10.08,10.52,63400.0],["2024-01-29",9.96,11.44,9.96,11.11,120500.0],["2024-01-30",11.48,11.68,11.1,11.19,94800.0],["2024-01-31",11.1,11.81,10.88,11.35,127900.0],["2024-02-01",11.35,11.5,10.79,11.09,77300.0],["2024-02-02",11.11,11.65,10.82,11.65,62200.0],["2024-02-05",11.89,14.32,11.89,13.59,560700.0],["2024-02-06",13.59,13.99,12.7,13.18,177500.0],["2024-02-07",13.33,14.54,12.92,13.55,274700.0],["2024-02-08",13.55,13.55,12.17,12.92,160400.0],["2024-02-09",12.92,13.56,12.91,13.34,73800.0],["2024-02-12",13.55,14.98,11.8,12.56,404100.0],["2024-02-13",12.21,12.28,11.65,11.9,159700.0],["2024-02-14",12.21,13.3,12.21,13.06,112800.0],["2024-02-15",12.93,12.93,11.9,12.74,127000.0],["2024-02-16",13.01,13.18,12.42,12.57,83500.0],["2024-02-20",12.25,12.32,11.21,11.79,142300.0],["2024-02-21",11.5,12.02,11.17,11.78,86100.0],["2024-02-22",12.31,13.08,12.21,13.0,125100.0],["2024-02-23",13.13,13.49,12.51,13.0,91600.0],["2024-02-26",12.46,15.92,12.46,15.6,304500.0],["2024-02-27",16.0,17.78,15.81,16.85,416800.0],["2024-02-28",16.49,17.14,15.6,16.41,162100.0],["2024-02-29",16.5,18.42,16.5,17.5,255100.0],["2024-03-01",18.5,18.5,16.75,18.0,181100.0],["2024-03-04",18.27,18.29,16.61,17.1,182600.0],["2024-03-05",17.0,17.0,14.55,15.6,308700.0],["2024-03-06",15.82,17.5,15.75,16.15,120300.0],["2024-03-07",16.05,16.17,14.78,14.86,134200.0],["2024-03-08",14.88,15.69,14.3,14.65,61300.0],["2024-03-11",14.7,16.12,14.25,15.93,111800.0],["2024-03-12",16.09,18.32,15.8,18.0,193300.0],["2024-03-13",18.02,19.28,17.63,18.35,231100.0],["2024-03-14",18.0,21.45,16.5,21.17,443000.0],["2024-03-15",20.5,20.5,18.21,18.9,237500.0],["2024-03-18",19.16,20.69,17.0,19.62,347600.0],["2024-03-19",19.64,20.15,18.73,19.67,170900.0],["2024-03-20",19.42,22.31,19.24,21.66,426000.0],["2024-03-21",22.08,23.73,21.63,22.16,298500.0],["2024-03-22",23.0,23.49,21.6,22.0,245100.0],["2024-03-25",22.0,22.84,21.0,22.27,293900.0],["2024-03-26",22.01,22.64,21.05,21.14,203200.0],["2024-03-27",21.19,21.43,20.01,20.97,170800.0],["2024-03-28",21.55,21.6,19.35,19.74,164400.0],["2024-04-01",20.87,22.34,20.1,21.61,150500.0],["2024-04-02",22.0,26.22,21.7,24.92,356800.0],["2024-04-03",24.62,26.87,24.2,26.0,271700.0],["2024-04-04",26.43,27.49,20.6,22.25,505100.0],["2024-04-05",23.93,24.5,23.05,24.13,245600.0],["2024-04-08",26.5,29.95,25.2,26.56,759700.0],["2024-04-09",25.58,26.19,23.2,23.7,401500.0],["2024-04-10",22.76,23.52,21.22,22.09,363100.0],["2024-04-11",22.05,26.91,22.05,26.38,391700.0],["2024-04-12",25.96,26.19,23.53,24.43,240300.0],["2024-04-15",25.2,26.79,23.8,23.93,326800.0],["2024-04-16",23.93,24.99,23.0,23.79,210400.0],["2024-04-17",23.32,23.49,21.01,22.57,458100.0],["2024-04-18",22.83,23.99,21.57,21.97,198500.0],["2024-04-19",22.0,22.58,20.31,20.7,264300.0],["2024-04-22",21.58,24.75,21.02,24.73,395500.0],["2024-04-23",24.75,28.0,24.67,26.32,542900.0],["2024-04-24",25.6,27.48,25.28,25.65,310300.0],["2024-04-25",25.7,29.0,25.37,29.0,321800.0],["2024-04-26",29.39,29.61,27.24,27.98,365900.0],["2024-04-29",29.0,30.3,27.1,28.71,325900.0],["2024-04-30",28.83,29.56,26.76,27.73,263700.0],["2024-05-01",27.59,27.99,26.12,27.26,162000.0],["2024-05-02",27.93,28.54,26.75,28.49,169400.0],["2024-05-03",29.49,31.42,28.55,28.63,259900.0],["2024-05-06",30.5,30.58,28.58,29.64,255700.0],["2024-05-07",30.5,30.5,28.21,28.56,196800.0],["2024-05-08",28.63,28.71,27.15,27.7,126600.0],["2024-05-09",27.6,28.4,26.2,28.17,166900.0],["2024-05-10",29.48,29.9,26.99,27.22,183700.0],["2024-05-13",27.5,28.65,26.05,26.19,229100.0],["2024-05-14",25.5,27.97,24.69,27.42,323400.0],["2024-05-15",28.49,28.65,26.83,27.48,159900.0],["2024-05-16",26.89,27.8,26.2,27.28,116000.0],["2024-05-17",26.82,27.5,25.09,25.37,254000.0],["2024-05-20",26.0,28.9,26.0,28.0,386000.0],["2024-05-21",29.09,32.98,27.1,31.43,801600.0],["2024-05-22",31.81,34.94,31.81,33.63,549600.0],["2024-05-23",34.92,36.8,31.84,32.95,636200.0],["2024-05-24",33.0,36.25,33.0,34.27,337100.0],["2024-05-28",36.29,38.54,33.77,35.25,670700.0],["2024-05-29",35.72,40.94,35.5,39.43,815600.0],["2024-05-30",38.53,38.88,35.82,36.39,482000.0],["2024-05-31",37.8,38.75,34.0,35.58,334600.0],["2024-06-03",36.92,37.97,33.0,36.47,534600.0],["2024-06-04",36.76,37.16,35.21,35.89,283100.0],["2024-06-05",36.04,36.94,34.07,36.02,317500.0],["2024-06-06",35.5,36.74,35.3,35.64,182300.0],["2024-06-07",35.6,35.6,33.71,34.14,213200.0],["2024-06-10",33.96,36.48,33.89,36.09,252200.0],["2024-06-11",36.09,36.09,34.5,35.74,134100.0],["2024-06-12",36.9,38.85,36.0,38.08,387300.0],["2024-06-13",37.72,38.24,36.07,37.32,230800.0],["2024-06-14",37.47,37.8,36.38,36.59,136900.0],["2024-06-17",35.5,36.18,33.15,34.52,531000.0],["2024-06-18",33.5,33.64,23.05,27.66,1677300.0],["2024-06-20",28.1,30.84,26.85,29.96,957900.0],["2024-06-21",30.88,32.8,30.02,30.11,482200.0],["2024-06-24",30.0,30.08,27.6,27.93,371200.0],["2024-06-25",28.15,28.25,26.51,27.94,230100.0],["2024-06-26",30.6,34.2,30.42,33.58,827400.0],["2024-06-27",33.24,42.74,33.22,42.29,1609600.0],["2024-06-28",42.43,45.9,40.9,41.71,1126300.0],["2024-07-01",41.0,41.23,36.58,39.99,558900.0],["2024-07-02",40.15,44.63,40.15,42.09,495700.0],["2024-07-03",41.31,46.69,40.5,45.96,437300.0],["2024-07-05",45.66,45.7,42.51,43.18,360500.0],["2024-07-08",43.5,45.85,43.32,44.71,271200.0],["2024-07-09",45.49,46.0,43.53,44.46,189900.0],["2024-07-10",36.69,37.83,31.1,37.35,2549500.0],["2024-07-11",37.12,37.19,33.7,34.21,622700.0],["2024-07-12",33.5,33.83,29.35,30.05,1169300.0],["2024-07-15",30.05,31.43,27.22,27.22,1323100.0],["2024-07-16",27.85,30.61,26.62,29.32,835900.0],["2024-07-17",29.0,29.93,26.9,27.72,573000.0],["2024-07-18",28.3,29.07,26.62,28.0,552000.0],["2024-07-19",27.9,29.47,26.85,26.95,308300.0],["2024-07-22",25.95,27.79,24.52,27.56,781200.0],["2024-07-23",28.64,29.85,27.41,29.5,376100.0],["2024-07-24",28.72,29.36,26.24,27.44,397500.0],["2024-07-25",29.0,30.2,26.66,27.0,391500.0],["2024-07-26",27.51,28.51,27.1,28.2,153300.0],["2024-07-29",27.75,28.43,25.76,26.0,248100.0],["2024-07-30",25.35,25.55,23.2,24.17,455500.0],["2024-07-31",25.0,25.61,23.2,24.97,393300.0],["2024-08-01",23.99,24.19,20.7,22.12,516300.0],["2024-08-02",20.66,21.67,20.0,21.0,392900.0],["2024-08-05",18.0,22.42,18.0,21.4,456000.0],["2024-08-06",21.41,21.53,20.01,20.26,216700.0],["2024-08-07",20.78,21.75,19.66,20.13,213900.0],["2024-08-08",20.15,21.28,19.51,21.16,161400.0],["2024-08-09",21.7,22.13,21.01,21.53,145300.0],["2024-08-12",21.12,21.17,19.59,20.36,339900.0],["2024-08-13",21.0,23.5,20.87,23.04,320500.0],["2024-08-14",23.91,24.13,22.3,22.58,157100.0],["2024-08-15",23.5,24.09,22.75,23.76,142900.0],["2024-08-16",23.8,23.8,22.61,23.13,108200.0],["2024-08-19",22.93,23.37,20.72,21.55,345200.0],["2024-08-20",20.92,21.65,20.75,21.41,177200.0],["2024-08-21",20.98,22.08,20.8,21.64,105200.0],["2024-08-22",21.66,21.8,20.6,20.84,105400.0],["2024-08-23",20.87,22.44,20.62,21.6,250900.0],["2024-08-26",15.77,15.95,14.07,14.83,2027000.0],["2024-08-27",14.31,14.54,12.79,13.56,993100.0],["2024-08-28",13.66,13.75,12.26,12.83,504700.0],["2024-08-29",12.76,13.7,12.68,12.83,309700.0],["2024-08-30",13.0,13.18,12.43,12.89,176000.0],["2024-09-03",12.64,12.64,11.68,11.9,226100.0],["2024-09-04",11.79,12.35,11.34,11.78,191100.0],["2024-09-05",11.63,11.86,11.03,11.06,124800.0],["2024-09-06",10.89,11.35,10.35,10.69,289500.0],["2024-09-09",10.63,10.77,10.3,10.36,179100.0],["2024-09-10",10.47,10.5,9.8,10.02,172900.0],["2024-09-11",9.89,11.06,9.67,10.73,290500.0],["2024-09-12",11.23,12.78,11.23,12.61,406600.0],["2024-09-13",12.66,14.14,12.61,13.08,457000.0],["2024-09-16",12.7,12.7,11.57,11.78,240500.0],["2024-09-17",11.51,11.97,11.13,11.26,152900.0],["2024-09-18",11.45,11.76,11.09,11.28,140000.0],["2024-09-19",11.89,12.03,11.33,11.59,153300.0],["2024-09-20",11.65,11.7,11.1,11.25,225600.0],["2024-09-23",11.15,11.3,10.17,10.39,249000.0],["2024-09-24",10.84,11.21,10.65,11.12,136000.0],["2024-09-25",11.23,12.33,11.23,12.16,197900.0],["2024-09-26",12.6,12.8,11.24,11.26,192100.0],["2024-09-27",11.37,11.65,11.05,11.28,135600.0],["2024-09-30",11.17,11.25,10.52,10.64,118600.0],["2024-10-01",10.5,10.65,9.76,10.05,196400.0],["2024-10-02",10.0,10.58,9.9,10.38,105800.0],["2024-10-03",10.18,10.52,10.01,10.38,82700.0],["2024-10-04",10.44,10.69,10.17,10.29,90400.0],["2024-10-07",10.08,10.08,9.25,9.45,255300.0],["2024-10-08",9.31,9.64,9.15,9.17,97800.0],["2024-10-09",9.3,9.59,8.97,9.58,119700.0],["2024-10-10",9.4,9.6,9.14,9.56,93000.0],["2024-10-11",9.41,10.84,9.41,10.47,222900.0],["2024-10-14",11.42,13.05,11.38,12.94,666800.0],["2024-10-15",12.97,13.87,12.26,12.5,623700.0],["2024-10-16",14.23,16.9,13.8,16.64,1169700.0],["2024-10-17",19.58,21.47,17.76,18.13,1612800.0],["2024-10-18",20.49,21.5,18.68,18.89,1017100.0],["2024-10-21",18.33,20.47,17.5,18.51,968400.0],["2024-10-22",18.25,19.59,18.02,18.42,360800.0],["2024-10-23",18.59,18.89,15.31,15.68,506900.0],["2024-10-24",16.5,17.5,16.25,16.56,234100.0],["2024-10-25",16.8,17.7,16.8,16.98,151500.0],["2024-10-28",16.73,16.97,14.33,14.8,495300.0],["2024-10-29",14.9,15.15,13.76,14.19,274000.0],["2024-10-30",14.23,14.75,13.51,13.82,284500.0],["2024-10-31",13.59,13.59,12.52,12.7,252700.0],["2024-11-01",12.8,13.14,12.21,12.34,175100.0],["2024-11-04",13.24,14.64,13.0,13.92,405100.0],["2024-11-05",13.8,14.5,13.14,13.89,189600.0],["2024-11-06",14.0,14.07,12.89,13.19,234700.0],["2024-11-07",13.77,14.88,13.44,14.43,216900.0],["2024-11-08",15.01,15.01,13.87,14.29,182500.0],["2024-11-11",14.35,14.35,12.89,13.97,356500.0],["2024-11-12",14.02,15.35,13.7,14.9,293600.0],["2024-11-13",14.9,16.07,14.35,15.38,246100.0],["2024-11-14",15.07,15.19,13.53,13.94,289700.0],["2024-11-15",14.18,14.81,13.57,14.27,185300.0],["2024-11-18",14.18,14.26,13.37,13.67,115300.0],["2024-11-19",13.19,13.46,12.55,12.93,208000.0],["2024-11-20",12.92,12.92,12.05,12.52,193000.0],["2024-11-21",12.6,13.5,12.53,13.29,228600.0],["2024-11-22",13.5,15.94,13.32,15.2,515900.0],["2024-11-25",12.5,14.52,12.15,13.63,826500.0],["2024-11-26",13.27,14.2,13.02,13.43,228300.0],["2024-11-27",13.1,13.21,12.5,12.95,230200.0],["2024-11-29",13.01,13.14,12.51,12.64,119800.0],["2024-12-02",12.65,13.11,12.65,12.72,154900.0],["2024-12-03",12.9,12.9,12.12,12.34,148400.0],["2024-12-04",12.38,13.0,12.38,12.96,246100.0],["2024-12-05",12.9,13.4,12.27,12.38,175100.0],["2024-12-06",12.4,12.64,12.12,12.36,191700.0],["2024-12-09",12.4,12.6,11.59,11.83,286600.0],["2024-12-10",11.87,12.61,11.79,12.3,147200.0],["2024-12-11",12.25,12.61,12.11,12.16,135500.0],["2024-12-12",12.0,12.14,11.51,11.67,131300.0],["2024-12-13",11.67,11.99,11.29,11.82,141800.0],["2024-12-16",11.53,12.34,11.53,12.15,140200.0],["2024-12-17",11.98,12.15,11.58,11.59,121000.0],["2024-12-18",11.4,11.45,10.41,10.61,407700.0],["2024-12-19",10.71,11.4,10.7,11.1,189300.0],["2024-12-20",10.54,11.46,10.54,11.17,125700.0],["2024-12-23",11.17,11.4,10.68,10.77,173600.0],["2024-12-24",10.77,10.96,10.56,10.9,80800.0],["2024-12-26",10.9,12.15,10.74,11.7,289500.0],["2024-12-27",11.5,11.73,11.27,11.5,135300.0],["2024-12-30",10.87,11.3,10.61,11.25,271200.0],["2024-12-31",11.26,11.65,10.41,10.61,302100.0],["2025-01-02",10.87,11.38,10.81,11.15,93800.0],["2025-01-03",11.0,11.4,10.86,11.0,86300.0],["2025-01-06",11.53,11.98,11.25,11.3,192000.0],["2025-01-07",11.38,11.63,10.85,10.91,85400.0],["2025-01-08",10.85,10.95,10.46,10.84,85300.0],["2025-01-10",10.51,10.78,10.16,10.62,142400.0],["2025-01-13",10.46,10.55,10.11,10.3,116900.0],["2025-01-14",10.7,10.79,10.12,10.46,111500.0],["2025-01-15",10.7,10.82,10.3,10.5,128300.0],["2025-01-16",10.53,10.66,10.21,10.32,99400.0],["2025-01-17",10.32,10.51,10.24,10.38,93500.0],["2025-01-21",10.44,10.48,10.01,10.2,154300.0],["2025-01-22",10.14,10.34,10.0,10.01,175500.0],["2025-01-23",10.01,10.18,9.69,10.1,217500.0],["2025-01-24",10.11,10.13,9.67,9.8,136500.0],["2025-01-27",9.57,9.62,9.07,9.5,220500.0],["2025-01-28",9.49,10.2,9.43,10.04,107900.0],["2025-01-29",10.0,10.03,9.5,9.8,148100.0],["2025-01-30",9.85,10.39,9.73,10.11,103600.0],["2025-01-31",10.11,10.7,9.81,9.92,137600.0],["2025-02-03",9.78,10.1,9.72,9.91,121700.0],["2025-02-04",10.1,10.22,9.71,9.9,73200.0],["2025-02-05",9.87,10.34,9.87,10.13,75000.0],["2025-02-06",10.21,10.78,10.1,10.18,121100.0],["2025-02-07",10.1,10.48,9.77,9.86,80600.0],["2025-02-10",9.89,10.15,9.8,9.91,100700.0],["2025-02-11",9.75,9.94,9.32,9.54,90800.0],["2025-02-12",9.37,9.69,9.2,9.59,111700.0],["2025-02-13",9.65,9.7,9.39,9.61,47500.0],["2025-02-14",9.69,9.75,9.06,9.3,75700.0],["2025-02-18",9.23,9.31,8.69,8.81,240000.0],["2025-02-19",8.52,8.68,8.35,8.46,134700.0],["2025-02-20",8.35,8.46,8.15,8.27,112500.0],["2025-02-21",8.44,8.5,7.85,7.9,109500.0],["2025-02-24",7.99,7.99,7.35,7.44,152400.0],["2025-02-25",7.0,7.26,6.78,6.91,215000.0],["2025-02-26",6.8,7.07,6.79,6.91,158300.0],["2025-02-27",7.0,7.0,6.55,6.56,168900.0],["2025-02-28",6.5,6.79,6.15,6.52,105100.0],["2025-03-03",6.38,6.55,6.03,6.07,183000.0],["2025-03-04",5.98,6.7,5.86,6.56,163900.0],["2025-03-05",6.64,7.6,6.53,7.46,161200.0],["2025-03-06",7.19,7.65,7.1,7.18,93100.0],["2025-03-07",7.18,7.43,7.07,7.33,54100.0],["2025-03-10",7.19,7.19,6.51,6.63,120300.0],["2025-03-11",6.51,6.83,6.51,6.75,47700.0],["2025-03-12",6.78,7.2,6.78,7.08,54700.0],["2025-03-13",7.0,7.13,6.7,6.79,38300.0],["2025-03-14",6.99,7.48,6.82,7.44,68200.0],["2025-03-17",7.88,8.29,7.77,8.26,104300.0],["2025-03-18",8.16,8.16,7.76,8.1,69400.0],["2025-03-19",8.44,8.44,8.04,8.04,123200.0],["2025-03-20",7.3,7.3,6.46,6.61,405500.0],["2025-03-21",6.61,7.36,6.5,6.94,112200.0],["2025-03-24",6.94,7.72,6.94,7.17,128000.0],["2025-03-25",7.17,7.2,6.9,6.95,84700.0],["2025-03-26",6.94,7.0,6.72,6.81,52800.0],["2025-03-27",6.8,6.85,6.56,6.64,54700.0],["2025-03-28",6.65,6.65,6.21,6.36,42600.0],["2025-03-31",6.13,6.29,5.84,6.25,141400.0],["2025-04-01",6.19,6.55,6.13,6.36,92100.0],["2025-04-02",6.4,7.3,6.4,7.0,173600.0],["2025-04-03",6.72,6.77,6.28,6.37,94500.0],["2025-04-04",6.02,6.31,5.71,5.96,167100.0],["2025-04-07",5.83,6.32,5.5,5.99,245500.0],["2025-04-08",6.37,6.37,5.45,5.7,158000.0],["2025-04-09",5.88,6.55,5.65,6.48,179900.0],["2025-04-10",6.26,6.44,6.22,6.32,58500.0],["2025-04-11",6.36,6.7,6.36,6.63,32000.0],["2025-04-14",7.2,7.34,6.7,6.89,95700.0],["2025-04-15",7.22,7.22,6.78,7.0,67200.0],["2025-04-16",7.17,7.72,7.12,7.52,111200.0],["2025-04-17",8.3,8.3,7.4,8.23,155700.0],["2025-04-21",7.71,7.79,7.01,7.27,122200.0],["2025-04-22",7.52,7.52,6.86,7.2,71000.0],["2025-04-23",7.5,7.7,7.11,7.3,125800.0],["2025-04-24",7.38,7.52,7.31,7.39,68300.0],["2025-04-25",7.45,7.55,7.26,7.49,38400.0],["2025-04-28",7.18,7.38,6.8,7.04,73500.0],["2025-04-29",7.0,7.11,6.6,6.83,41700.0],["2025-04-30",6.79,6.89,6.5,6.82,37000.0],["2025-05-01",6.8,7.03,6.7,6.94,41900.0],["2025-05-02",7.05,7.3,6.5,6.73,144600.0],["2025-05-05",6.87,6.87,6.45,6.47,219500.0],["2025-05-06",6.4,6.68,6.31,6.55,64100.0],["2025-05-07",6.7,6.72,6.48,6.63,32400.0],["2025-05-08",7.1,7.15,6.8,6.93,132900.0],["2025-05-09",6.85,6.99,6.62,6.82,64300.0],["2025-05-12",7.22,7.6,6.97,7.36,217000.0],["2025-05-13",7.36,7.97,7.35,7.96,125200.0],["2025-05-14",8.09,8.21,7.64,7.89,112300.0],["2025-05-15",7.85,7.96,7.52,7.88,46200.0],["2025-05-16",7.85,8.07,7.64,7.92,37800.0],["2025-05-19",7.75,8.78,7.53,7.72,290800.0],["2025-05-20",7.9,8.35,7.74,8.15,173800.0],["2025-05-21",8.28,8.41,7.87,7.96,64200.0],["2025-05-22",7.77,8.18,7.72,7.77,69800.0],["2025-05-23",7.77,8.09,7.42,7.82,56800.0],["2025-05-27",8.11,8.46,7.93,8.24,226700.0],["2025-05-28",8.25,8.4,8.0,8.07,167700.0],["2025-05-29",8.45,8.57,7.11,7.11,237400.0],["2025-05-30",7.06,7.07,6.56,6.76,120200.0],["2025-06-02",6.89,7.23,6.64,7.22,102100.0],["2025-06-03",7.21,7.3,6.85,7.07,149100.0],["2025-06-04",7.24,7.77,7.23,7.65,135800.0],["2025-06-05",7.78,8.44,7.71,8.02,191500.0],["2025-06-06",8.01,8.19,7.9,8.11,43700.0],["2025-06-09",9.92,11.65,9.58,11.33,1553000.0],["2025-06-10",11.97,12.66,11.01,11.19,531800.0],["2025-06-11",11.2,11.9,10.91,11.16,280600.0],["2025-06-12",10.92,11.6,10.43,11.15,174100.0],["2025-06-13",10.84,11.0,10.44,10.46,119000.0],["2025-06-16",11.15,11.6,11.13,11.54,162900.0],["2025-06-17",12.24,12.25,11.23,11.46,165000.0],["2025-06-18",11.43,11.68,11.3,11.47,53600.0],["2025-06-20",11.21,11.37,10.65,11.05,125100.0],["2025-06-23",10.96,12.83,10.96,12.77,300700.0],["2025-06-24",13.88,14.42,12.75,13.13,407900.0],["2025-06-25",13.57,14.4,13.15,13.81,196400.0],["2025-06-26",14.26,14.33,13.19,13.39,190100.0],["2025-06-27",13.5,13.55,12.28,12.85,262700.0],["2025-06-30",13.0,13.65,12.95,13.53,191700.0],["2025-07-01",13.3,13.39,12.76,13.16,56500.0],["2025-07-02",13.19,13.4,12.84,13.29,121400.0],["2025-07-03",13.88,14.3,13.55,13.89,99700.0],["2025-07-07",14.1,14.63,13.58,14.06,164200.0],["2025-07-08",14.25,14.29,13.2,13.99,155700.0],["2025-07-09",13.38,13.94,13.38,13.78,87400.0],["2025-07-10",13.45,13.47,12.56,12.57,147100.0],["2025-07-11",12.39,12.82,12.08,12.2,85400.0],["2025-07-14",11.98,12.13,11.67,12.07,100800.0],["2025-07-15",12.03,12.23,11.58,11.66,96300.0],["2025-07-16",11.8,12.25,11.74,12.19,65100.0],["2025-07-17",12.5,12.5,11.61,12.14,108300.0],["2025-07-18",12.29,12.29,11.75,11.92,73300.0],["2025-07-21",11.92,12.15,11.38,11.38,146600.0],["2025-07-22",11.59,12.07,11.31,11.99,113100.0],["2025-07-23",12.54,12.7,12.37,12.61,62500.0],["2025-07-24",12.58,12.58,12.19,12.22,39600.0],["2025-07-25",12.01,12.39,12.0,12.23,40900.0],["2025-07-28",12.4,12.45,11.83,12.01,71000.0],["2025-07-29",12.0,12.39,11.81,11.89,112300.0],["2025-07-30",12.1,12.1,11.49,11.73,56900.0],["2025-07-31",11.88,12.46,11.81,12.46,95900.0],["2025-08-01",12.5,12.5,11.93,12.19,50500.0],["2025-08-04",12.5,13.36,12.49,13.18,116700.0],["2025-08-05",13.25,13.34,12.89,13.22,61900.0],["2025-08-06",13.59,14.5,13.31,14.5,181400.0],["2025-08-07",15.18,15.43,14.35,14.95,89100.0],["2025-08-08",14.76,14.86,14.1,14.59,58800.0],["2025-08-11",14.98,15.45,14.84,15.38,139900.0],["2025-08-12",15.3,15.3,14.72,14.95,46200.0],["2025-08-13",15.27,16.98,15.19,16.47,228500.0],["2025-08-14",16.43,16.43,15.5,15.98,51500.0],["2025-08-15",15.75,16.14,15.55,16.08,41400.0],["2025-08-18",15.8,17.27,15.57,17.02,118000.0],["2025-08-19",16.66,16.66,16.15,16.4,48900.0],["2025-08-20",16.15,16.61,15.65,16.38,103900.0],["2025-08-21",16.22,16.58,15.92,16.28,74500.0],["2025-08-22",16.41,16.98,15.86,16.55,63000.0],["2025-08-25",16.64,16.95,16.25,16.73,49100.0],["2025-08-26",17.16,17.49,16.62,16.82,126100.0],["2025-08-27",17.0,17.28,16.39,16.46,147000.0],["2025-08-28",17.7,18.0,14.19,14.4,658000.0],["2025-08-29",15.44,15.44,14.2,15.11,213500.0],["2025-09-02",14.26,14.31,13.33,13.69,228900.0],["2025-09-03",13.29,14.7,13.29,14.39,107700.0],["2025-09-04",14.0,14.29,14.0,14.2,51700.0],["2025-09-05",14.4,14.63,14.22,14.42,51400.0],["2025-09-08",14.52,15.45,14.52,14.87,43600.0],["2025-09-09",15.12,15.82,14.76,15.67,128400.0],["2025-09-10",16.17,16.59,15.67,15.8,125700.0],["2025-09-11",15.83,16.58,15.69,16.51,81500.0],["2025-09-12",16.54,16.54,15.15,15.98,61600.0],["2025-09-15",15.95,15.98,15.2,15.28,85600.0],["2025-09-16",15.19,15.48,15.0,15.48,34300.0],["2025-09-17",15.62,16.04,15.48,15.8,86600.0],["2025-09-18",15.99,16.68,15.98,16.46,60800.0],["2025-09-19",16.21,17.25,16.21,16.66,93400.0],["2025-09-22",16.21,16.54,16.0,16.43,49800.0],["2025-09-23",16.29,16.48,15.97,16.07,41000.0],["2025-09-24",16.16,16.29,15.65,15.72,86100.0],["2025-09-25",15.19,15.28,14.2,14.57,151600.0],["2025-09-26",14.64,15.0,14.5,14.86,28000.0],["2025-09-29",14.84,15.13,14.7,14.9,46700.0],["2025-09-30",14.89,15.23,14.74,14.98,31100.0],["2025-10-01",14.85,15.13,14.61,14.92,50500.0],["2025-10-02",14.77,14.98,14.5,14.86,45000.0],["2025-10-03",15.05,15.74,14.53,14.79,54500.0],["2025-10-06",14.82,15.41,14.51,15.26,59500.0],["2025-10-07",15.06,15.2,14.61,14.93,40400.0],["2025-10-08",14.93,15.13,14.23,14.47,102000.0],["2025-10-09",14.55,14.66,14.3,14.66,34300.0],["2025-10-10",14.78,14.78,13.72,14.09,86400.0],["2025-10-13",14.28,15.49,14.28,15.38,75100.0],["2025-10-14",15.13,15.59,14.8,15.1,49600.0],["2025-10-15",15.32,16.19,15.07,15.52,81600.0],["2025-10-16",15.0,15.28,14.51,14.67,45400.0],["2025-10-17",14.5,15.44,14.35,14.53,32400.0],["2025-10-20",14.53,14.9,14.42,14.66,44200.0],["2025-10-21",14.74,14.9,14.48,14.55,24700.0],["2025-10-22",14.46,14.48,13.5,14.05,67600.0],["2025-10-23",13.8,14.41,13.8,14.26,20400.0],["2025-10-24",14.09,14.47,14.09,14.22,23100.0],["2025-10-27",14.51,15.75,14.5,15.28,111700.0],["2025-10-28",15.48,15.74,15.2,15.59,41500.0],["2025-10-29",15.6,16.19,15.42,15.81,67700.0],["2025-10-30",15.81,15.97,15.45,15.68,44400.0],["2025-10-31",15.69,16.56,15.11,16.2,39200.0],["2025-11-03",16.48,16.48,16.04,16.25,25500.0],["2025-11-04",16.11,16.11,15.01,15.27,41900.0],["2025-11-05",15.54,15.66,15.2,15.38,22700.0],["2025-11-06",15.28,15.68,14.33,14.79,52300.0],["2025-11-07",14.79,15.01,13.72,14.72,81400.0],["2025-11-10",14.51,15.09,14.2,15.09,35500.0],["2025-11-11",14.8,14.8,14.22,14.26,13600.0],["2025-11-12",14.39,14.5,14.21,14.21,13300.0],["2025-11-13",14.0,14.0,13.46,13.57,31300.0],["2025-11-14",13.4,13.5,13.01,13.15,21900.0],["2025-11-17",12.91,13.0,12.47,12.5,64100.0],["2025-11-18",11.76,12.54,11.52,11.77,80500.0],["2025-11-19",11.87,12.14,11.5,11.55,19700.0],["2025-11-20",11.9,12.15,11.4,11.47,29600.0],["2025-11-21",11.11,11.64,11.0,11.32,16400.0],["2025-11-24",11.39,11.83,11.39,11.73,21000.0],["2025-11-25",11.41,12.0,11.4,11.7,32000.0],["2025-11-26",9.69,9.88,8.75,9.17,659900.0],["2025-11-28",9.02,9.28,8.67,9.16,158000.0],["2025-12-01",9.11,9.35,8.91,8.97,83300.0],["2025-12-02",9.04,9.12,8.62,8.66,71900.0],["2025-12-03",8.92,8.92,8.54,8.84,56400.0],["2025-12-04",8.58,8.58,7.77,8.29,183800.0],["2025-12-05",8.18,8.54,8.12,8.16,42900.0],["2025-12-08",8.08,8.16,7.72,7.96,81900.0],["2025-12-09",7.89,8.1,7.88,7.99,66700.0],["2025-12-10",7.81,7.94,7.71,7.72,60600.0],["2025-12-11",7.74,7.96,7.62,7.79,59500.0],["2025-12-12",7.72,7.96,7.6,7.61,51200.0],["2025-12-15",7.6,7.61,7.24,7.26,42600.0],["2025-12-16",7.26,7.83,7.2,7.61,155600.0],["2025-12-17",7.79,8.3,7.51,7.77,143300.0],["2025-12-18",7.88,8.02,7.67,7.94,88000.0],["2025-12-19",7.94,7.96,7.77,7.82,42100.0],["2025-12-22",7.65,7.73,7.5,7.56,96600.0],["2025-12-23",7.5,7.73,7.46,7.73,82700.0],["2025-12-24",7.64,7.93,7.64,7.8,44000.0],["2025-12-26",7.86,7.9,7.68,7.85,39800.0],["2025-12-29",7.82,7.99,7.5,7.81,142000.0],["2025-12-30",7.94,9.37,7.94,8.68,232200.0],["2025-12-31",8.9,9.0,8.42,8.58,78900.0],["2026-01-02",8.65,8.95,8.06,8.84,43600.0],["2026-01-05",9.07,9.39,8.85,9.24,63000.0],["2026-01-06",9.7,10.29,9.7,9.98,140100.0],["2026-01-07",10.0,10.05,9.47,9.51,54800.0],["2026-01-08",9.51,9.73,9.2,9.39,29500.0],["2026-01-09",9.65,9.88,9.42,9.66,38100.0],["2026-01-12",9.82,10.18,9.72,9.85,43600.0],["2026-01-13",9.9,10.19,9.7,9.9,53300.0],["2026-01-14",9.83,9.85,9.54,9.63,59400.0],["2026-01-15",9.59,9.63,9.27,9.36,32300.0],["2026-01-16",9.25,9.39,8.74,9.05,46800.0],["2026-01-20",8.73,8.94,8.51,8.64,58000.0],["2026-01-21",8.61,8.64,8.1,8.32,74800.0],["2026-01-22",8.54,8.62,8.33,8.51,21300.0],["2026-01-23",8.36,8.53,8.12,8.13,43300.0],["2026-01-26",8.26,8.31,7.34,7.77,193400.0],["2026-01-27",7.77,7.8,7.54,7.69,34100.0],["2026-01-28",7.85,7.96,7.71,7.88,32100.0],["2026-01-29",7.95,7.95,7.48,7.61,49300.0],["2026-01-30",7.64,7.74,7.36,7.48,36500.0],["2026-02-02",7.49,7.68,7.39,7.41,23400.0],["2026-02-03",7.59,7.59,6.9,7.29,74100.0],["2026-02-04",7.33,7.33,6.68,7.01,65300.0],["2026-02-05",7.01,7.07,6.28,6.41,105000.0],["2026-02-06",6.5,7.31,6.5,7.28,32000.0],["2026-02-09",7.35,7.36,6.98,7.24,31600.0],["2026-02-10",7.38,7.4,7.1,7.17,35800.0],["2026-02-11",7.23,7.23,6.94,7.01,27600.0],["2026-02-12",7.16,7.5,7.07,7.25,40700.0],["2026-02-13",7.54,7.75,7.26,7.47,19900.0],["2026-02-17",7.47,7.52,7.2,7.29,16700.0],["2026-02-18",7.29,7.55,7.24,7.42,12100.0],["2026-02-19",7.19,7.32,7.1,7.1,50400.0],["2026-02-20",7.13,7.69,7.03,7.07,17500.0],["2026-02-23",7.0,7.05,6.74,6.82,40200.0],["2026-02-24",6.66,6.85,6.61,6.63,80600.0],["2026-02-25",6.6,6.82,6.54,6.63,36400.0],["2026-02-26",6.54,6.96,6.39,6.68,43800.0],["2026-02-27",6.6,6.65,6.42,6.51,13100.0],["2026-03-02",6.56,7.22,6.55,6.71,43800.0],["2026-03-03",6.78,6.93,6.4,6.58,25900.0],["2026-03-04",6.61,7.2,6.61,7.09,31300.0],["2026-03-05",7.23,7.95,7.23,7.76,50100.0],["2026-03-06",7.51,7.8,7.37,7.42,22600.0],["2026-03-09",7.38,7.59,7.05,7.4,13800.0],["2026-03-10",7.41,7.61,7.16,7.19,14500.0],["2026-03-11",7.28,7.36,7.03,7.1,17900.0],["2026-03-12",7.11,7.14,6.85,7.01,25200.0],["2026-03-13",6.96,7.0,6.68,6.68,22500.0],["2026-03-16",6.85,7.1,6.82,6.86,24200.0],["2026-03-17",7.05,7.5,7.0,7.35,54700.0],["2026-03-18",7.58,7.58,7.03,7.13,40900.0],["2026-03-19",6.42,6.44,5.85,6.07,233400.0],["2026-03-20",6.1,6.72,6.0,6.3,72600.0],["2026-03-23",6.06,6.44,6.06,6.16,60000.0],["2026-03-24",5.93,6.3,5.93,5.99,33300.0],["2026-03-25",6.0,6.58,6.0,6.05,14900.0],["2026-03-26",6.0,6.22,5.85,5.98,18600.0],["2026-03-27",5.86,5.99,5.7,5.98,45600.0],["2026-03-30",5.85,5.9,5.5,5.6,56400.0],["2026-03-31",5.76,6.17,5.7,5.96,41200.0],["2026-04-01",6.05,6.35,6.03,6.06,22200.0],["2026-04-02",6.06,6.39,6.06,6.25,17200.0],["2026-04-06",6.25,6.35,6.1,6.11,15400.0],["2026-04-07",6.11,6.25,6.02,6.13,47200.0],["2026-04-08",6.37,6.64,6.01,6.23,21900.0],["2026-04-09",6.32,6.36,6.07,6.13,11400.0],["2026-04-10",6.04,6.39,6.02,6.02,16100.0],["2026-04-13",6.09,6.58,6.08,6.26,33300.0],["2026-04-14",6.55,6.64,6.31,6.33,31300.0],["2026-04-15",6.55,7.26,6.55,7.0,127600.0],["2026-04-16",7.0,7.05,6.8,6.9,14100.0],["2026-04-17",7.04,7.31,6.91,7.04,17200.0],["2026-04-20",7.04,7.5,6.99,7.32,56500.0],["2026-04-21",7.28,7.45,6.9,6.9,8200.0],["2026-04-22",6.92,7.2,6.5,7.19,41200.0],["2026-04-23",7.32,7.32,6.6,6.96,80800.0],["2026-04-24",6.96,7.0,6.6,6.76,21100.0],["2026-04-27",6.9,6.97,6.5,6.64,16500.0],["2026-04-28",6.88,6.9,6.56,6.64,16400.0],["2026-04-29",6.7,6.83,6.57,6.61,17300.0],["2026-04-30",6.61,6.86,6.6,6.65,10500.0],["2026-05-01",6.5,7.18,6.5,6.89,29200.0],["2026-05-04",6.75,7.23,6.73,6.96,39600.0],["2026-05-05",6.85,7.44,6.85,7.25,46300.0],["2026-05-06",7.21,8.0,7.17,7.84,53400.0],["2026-05-07",7.54,8.2,7.52,7.99,47700.0],["2026-05-08",7.89,8.47,7.71,8.29,74400.0],["2026-05-11",8.08,8.28,7.73,7.78,27400.0],["2026-05-12",7.65,7.76,7.38,7.38,23900.0],["2026-05-13",7.41,7.41,7.0,7.05,54400.0],["2026-05-14",7.0,8.25,6.89,7.38,79300.0],["2026-05-15",7.22,8.0,7.22,7.68,50700.0],["2026-05-18",7.29,7.74,7.29,7.45,33000.0],["2026-05-19",7.51,7.68,7.38,7.48,10800.0],["2026-05-20",7.19,7.59,7.19,7.51,28300.0],["2026-05-21",7.4,7.88,7.33,7.56,17800.0],["2026-05-22",7.64,7.93,7.64,7.79,15500.0],["2026-05-26",7.8,7.9,7.65,7.7,16700.0],["2026-05-27",7.63,7.99,7.54,7.67,29300.0],["2026-05-28",8.85,10.15,8.67,10.11,694200.0],["2026-05-29",10.1,10.1,9.09,9.29,126700.0],["2026-06-01",8.85,9.32,7.84,9.21,153800.0],["2026-06-02",8.89,10.2,8.14,10.02,222000.0],["2026-06-03",9.68,9.68,9.3,9.51,83900.0],["2026-06-04",9.2,9.9,9.06,9.73,176900.0],["2026-06-05",9.88,9.88,8.8,8.91,87800.0],["2026-06-08",9.07,10.1,8.98,9.6,168100.0],["2026-06-09",9.49,9.7,8.9,9.15,44900.0],["2026-06-10",8.89,9.33,8.8,9.11,52800.0],["2026-06-11",9.1,9.52,8.89,9.39,34700.0],["2026-06-12",9.39,9.86,9.12,9.63,63300.0],["2026-06-15",10.11,10.79,9.85,10.64,187400.0],["2026-06-16",10.51,10.75,9.84,9.89,89300.0],["2026-06-17",9.24,9.54,8.91,9.09,95800.0],["2026-06-18",9.08,9.55,9.0,9.17,153900.0],["2026-06-22",8.89,9.0,8.36,8.41,102400.0],["2026-06-23",8.16,8.91,8.16,8.45,64100.0],["2026-06-24",8.45,8.63,8.26,8.28,34700.0],["2026-06-25",8.26,8.3,7.47,7.98,80300.0],["2026-06-26",7.98,8.11,7.7,7.9,22700.0],["2026-06-29",7.99,8.15,7.58,8.02,115400.0],["2026-06-30",7.79,8.3,7.79,8.04,83200.0],["2026-07-01",8.07,8.32,7.92,8.02,39700.0],["2026-07-02",8.06,8.1,6.2,6.35,675000.0],["2026-07-06",3.04,3.29,2.95,3.08,4009471.500142],["2026-07-07",3.03,3.03,2.63,2.67,1033498.747035],["2026-07-08",2.62,2.68,2.45,2.63,539575.536976],["2026-07-09",2.52,2.58,2.42,2.47,387818.41061],["2026-07-10",2.3,2.38,2.17,2.2,556027.876715],["2026-07-13",2.13,2.31,2.1,2.12,247183.550926],["2026-07-14",2.12,2.33,2.08,2.21,331647.899621],["2026-07-15",2.26,2.48,2.18,2.19,324143.952968],["2026-07-16",2.28,2.28,2.15,2.18,140794.102733],["2026-07-17",2.14,2.21,2.1021,2.17,109206.505974],["2026-07-20",2.13,2.22,2.02,2.045,180770.684046],["2026-07-21",2.07,2.22,2.07,2.18,143592.100469],["2026-07-22",2.09,2.11,2.01,2.02,94114.933978],["2026-07-23",2.01,2.06,1.9,1.94,145966.308247],["2026-07-24",1.93,1.97,1.87,1.88,53232.221461],["2026-07-27",1.85,1.93,1.82,1.88,138676.251554],["2026-07-28",1.89,1.89,1.73,1.79,195821.261939],["2026-07-29",1.8,1.8,1.62,1.7,198866.542127],["2026-07-30",1.66,1.72,1.65,1.67,90003.151185],["2026-07-31",1.69,1.74,1.65,1.68,59529.401486],["2026-08-03",1.73,1.93,1.73,1.88,434708.866771],["2026-08-04",1.91,1.9837,1.87,1.94,123328.442841],["2026-08-05",2.04,2.06,1.95,2,123563.607001],["2026-08-06",1.92,1.97,1.88,1.96,97083.768106],["2026-08-07",1.95,2.1,1.93,1.95,137513.02621],["2026-08-10",1.915,1.96,1.83,1.92,55645.458904],["2026-08-11",1.89,1.9,1.78,1.82,90851.077515],["2026-08-12",1.84,1.84,1.75,1.81,72511.937347],["2026-08-13",1.8,1.8926,1.7201,1.83,231975.156227],["2026-08-14",1.83,1.8797,1.79,1.81,51896.950505]]}