{"t":"BAND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-09",20.0,20.0,20.0,20.0,100.0],["2017-11-10",21.05,22.0,20.55,21.19,2409300.0],["2017-11-13",21.25,21.38,20.01,20.3,420000.0],["2017-11-14",20.07,20.48,20.0,20.09,151300.0],["2017-11-15",20.04,20.35,20.0,20.04,146200.0],["2017-11-16",20.25,20.25,20.0,20.0,250300.0],["2017-11-17",20.06,20.06,18.05,18.16,526200.0],["2017-11-20",18.25,19.34,18.1,19.13,201700.0],["2017-11-21",19.08,20.1,18.85,20.05,76700.0],["2017-11-22",20.09,21.91,20.09,21.22,122900.0],["2017-11-24",21.0,21.43,21.0,21.06,7000.0],["2017-11-27",21.27,21.647,20.5,20.72,42800.0],["2017-11-28",20.47,20.619,20.0,20.43,81700.0],["2017-11-29",20.26,21.3,20.168,20.67,13500.0],["2017-11-30",20.634,22.4,20.552,21.84,120000.0],["2017-12-01",22.0,23.81,21.891,22.22,116900.0],["2017-12-04",23.82,23.82,22.2,22.37,50800.0],["2017-12-05",22.45,24.15,22.25,22.7,294600.0],["2017-12-06",22.76,23.3,22.4,22.55,174300.0],["2017-12-07",22.74,24.791,21.41,21.53,182300.0],["2017-12-08",22.35,22.776,20.53,21.15,171300.0],["2017-12-11",21.15,21.57,20.56,20.65,107300.0],["2017-12-12",20.57,21.465,20.25,20.25,103300.0],["2017-12-13",20.1,21.65,20.1,21.55,87400.0],["2017-12-14",24.99,24.99,22.01,22.12,480800.0],["2017-12-15",22.22,23.0,21.49,21.49,266000.0],["2017-12-18",21.56,23.48,21.56,22.86,85700.0],["2017-12-19",22.81,23.252,22.44,22.63,38000.0],["2017-12-20",22.64,23.313,22.46,22.97,50600.0],["2017-12-21",22.92,24.0,22.91,23.06,38100.0],["2017-12-22",23.58,23.785,22.94,23.05,48100.0],["2017-12-26",23.32,23.5,23.01,23.03,116200.0],["2017-12-27",23.16,24.78,23.01,24.07,121200.0],["2017-12-28",24.07,24.755,23.32,24.38,78900.0],["2017-12-29",24.07,24.54,23.01,23.12,193400.0],["2018-01-02",23.33,24.4,23.0,23.24,111100.0],["2018-01-03",23.06,23.71,23.025,23.53,78600.0],["2018-01-04",23.74,24.14,23.13,23.44,99100.0],["2018-01-05",23.44,23.62,23.0,23.48,131000.0],["2018-01-08",23.66,23.91,23.095,23.5,59100.0],["2018-01-09",23.68,23.68,23.27,23.3,6200.0],["2018-01-10",23.34,23.69,23.11,23.23,63000.0],["2018-01-11",23.51,23.51,23.05,23.06,16500.0],["2018-01-12",23.25,23.99,23.001,23.01,69900.0],["2018-01-16",23.12,23.919,23.0,23.13,55400.0],["2018-01-17",23.13,23.905,23.02,23.05,26000.0],["2018-01-18",23.05,23.4,23.001,23.08,36600.0],["2018-01-19",23.27,23.48,23.09,23.31,10800.0],["2018-01-22",23.17,23.54,23.025,23.13,38400.0],["2018-01-23",23.01,23.333,23.01,23.05,4400.0],["2018-01-24",23.19,23.25,22.778,22.81,85400.0],["2018-01-25",23.17,23.355,21.75,22.7,46700.0],["2018-01-26",22.81,23.15,21.02,22.73,33800.0],["2018-01-29",22.8,23.949,22.75,23.51,108000.0],["2018-01-30",23.64,23.97,23.28,23.94,46400.0],["2018-01-31",24.2,24.2,23.1,23.34,41600.0],["2018-02-01",23.33,23.92,23.1,23.61,27100.0],["2018-02-02",23.44,23.56,22.03,22.52,31400.0],["2018-02-05",22.77,23.02,21.01,21.76,110700.0],["2018-02-06",21.16,22.48,20.25,21.1,111800.0],["2018-02-07",22.923,22.923,20.17,20.74,140400.0],["2018-02-08",20.6,22.03,20.25,21.03,34800.0],["2018-02-09",20.75,22.51,20.654,21.03,22300.0],["2018-02-12",21.18,22.42,20.38,21.35,21700.0],["2018-02-13",21.15,22.256,19.45,19.88,70400.0],["2018-02-14",20.22,22.5,20.2,22.21,242500.0],["2018-02-15",22.13,22.469,20.25,22.32,56900.0],["2018-02-16",22.15,22.67,21.12,22.29,38200.0],["2018-02-20",22.34,23.91,21.92,23.91,78000.0],["2018-02-21",23.87,24.69,23.28,24.09,295400.0],["2018-02-22",26.55,28.22,24.295,26.99,474100.0],["2018-02-23",26.99,27.42,26.5,26.81,355100.0],["2018-02-26",27.0,27.93,26.52,27.51,356500.0],["2018-02-27",28.0,28.22,27.22,27.45,134400.0],["2018-02-28",27.5,28.18,27.18,27.45,170500.0],["2018-03-01",27.6,27.61,26.263,27.25,127900.0],["2018-03-02",27.21,27.265,26.2,27.0,72000.0],["2018-03-05",26.7,27.85,26.2,27.24,240600.0],["2018-03-06",27.42,29.15,26.334,28.73,232400.0],["2018-03-07",28.84,29.71,28.104,28.64,202800.0],["2018-03-08",28.86,28.91,28.38,28.84,68000.0],["2018-03-09",29.0,29.0,27.92,28.83,77600.0],["2018-03-12",28.83,28.83,28.5,28.6,46300.0],["2018-03-13",28.51,28.78,27.9,28.58,66000.0],["2018-03-14",28.45,28.77,27.78,28.39,124000.0],["2018-03-15",28.59,30.0,28.085,29.49,132500.0],["2018-03-16",29.54,29.892,29.0,29.05,60400.0],["2018-03-19",29.05,29.705,29.0,29.02,56800.0],["2018-03-20",29.18,32.675,29.18,31.94,193900.0],["2018-03-21",32.0,32.4,31.5,32.1,150700.0],["2018-03-22",31.88,33.18,31.353,32.16,56200.0],["2018-03-23",32.09,32.5,31.08,31.93,82900.0],["2018-03-26",32.32,33.126,31.5,31.93,102900.0],["2018-03-27",31.94,33.04,31.08,31.47,55500.0],["2018-03-28",31.45,32.88,31.14,32.09,60900.0],["2018-03-29",32.11,33.23,31.5,32.66,90000.0],["2018-04-02",32.6,33.06,31.28,32.55,32700.0],["2018-04-03",32.58,32.79,31.208,31.68,73200.0],["2018-04-04",31.34,32.43,30.4,31.5,98700.0],["2018-04-05",32.0,32.49,30.46,31.1,56100.0],["2018-04-06",31.19,31.27,30.0,30.33,60200.0],["2018-04-09",30.7,31.75,30.252,31.1,35300.0],["2018-04-10",31.75,32.89,31.04,32.43,91500.0],["2018-04-11",32.19,32.4,31.06,31.72,67200.0],["2018-04-12",31.65,32.235,30.545,31.74,49500.0],["2018-04-13",32.25,32.25,31.28,31.89,61200.0],["2018-04-16",31.96,32.548,31.05,31.91,54400.0],["2018-04-17",32.21,32.38,31.33,32.15,99500.0],["2018-04-18",32.34,32.9,31.28,31.79,59300.0],["2018-04-19",31.65,32.5,30.6,30.83,77600.0],["2018-04-20",30.85,31.715,30.0,30.57,40700.0],["2018-04-23",30.86,32.14,30.72,31.89,124000.0],["2018-04-24",32.12,32.48,31.6,31.89,55800.0],["2018-04-25",32.12,32.39,31.595,31.9,27100.0],["2018-04-26",32.25,32.32,31.394,32.0,62900.0],["2018-04-27",32.22,32.85,32.03,32.17,56700.0],["2018-04-30",32.0,32.79,31.335,32.45,72300.0],["2018-05-01",32.62,32.62,31.547,32.16,80000.0],["2018-05-02",32.35,35.89,32.133,35.06,197400.0],["2018-05-03",34.59,35.64,32.818,35.12,257300.0],["2018-05-04",35.08,37.23,34.84,35.6,73700.0],["2018-05-07",35.84,36.18,34.891,35.4,80700.0],["2018-05-08",35.19,37.42,35.04,36.65,71700.0],["2018-05-09",35.47,35.55,32.89,34.21,613100.0],["2018-05-10",34.22,34.86,33.01,34.79,153900.0],["2018-05-11",34.34,34.96,34.095,34.82,176200.0],["2018-05-14",34.95,34.95,34.04,34.35,155400.0],["2018-05-15",34.35,34.78,34.182,34.62,62700.0],["2018-05-16",34.33,34.97,34.33,34.82,103700.0],["2018-05-17",34.666,34.88,33.98,34.72,67900.0],["2018-05-18",34.5,34.88,34.16,34.51,100000.0],["2018-05-21",34.41,34.94,34.25,34.89,63800.0],["2018-05-22",34.92,35.96,34.505,35.58,398100.0],["2018-05-23",35.5,35.5,34.6,35.32,89300.0],["2018-05-24",35.49,35.81,33.59,35.51,181900.0],["2018-05-25",34.99,35.62,34.521,35.16,74200.0],["2018-05-29",35.23,35.5,34.91,35.16,192200.0],["2018-05-30",35.22,35.45,34.78,35.22,92500.0],["2018-05-31",35.1,37.87,35.1,37.31,526700.0],["2018-06-01",37.31,39.77,36.95,39.45,451700.0],["2018-06-04",39.2,39.75,37.979,38.98,78900.0],["2018-06-05",39.18,40.83,39.0,40.51,213100.0],["2018-06-06",40.19,40.83,39.685,40.83,128100.0],["2018-06-07",40.83,40.83,38.63,39.34,188500.0],["2018-06-08",39.34,40.45,39.34,39.91,249600.0],["2018-06-11",39.99,40.19,39.38,39.69,107300.0],["2018-06-12",39.91,39.91,38.5,39.2,215900.0],["2018-06-13",39.2,39.847,39.0,39.17,68000.0],["2018-06-14",38.97,39.6,38.97,39.47,276600.0],["2018-06-15",39.0,39.49,38.675,39.44,170700.0],["2018-06-18",39.48,40.25,39.0,39.87,210700.0],["2018-06-19",39.57,40.32,39.28,39.94,203400.0],["2018-06-20",39.9,40.36,39.75,39.93,244000.0],["2018-06-21",40.0,40.0,39.01,39.58,76600.0],["2018-06-22",39.39,40.361,39.14,39.51,179600.0],["2018-06-25",39.16,39.485,37.0,37.96,133400.0],["2018-06-26",37.9,38.794,37.72,37.8,126400.0],["2018-06-27",38.03,38.06,36.87,37.23,176700.0],["2018-06-28",37.2,38.03,37.14,37.98,47400.0],["2018-06-29",38.28,39.87,37.29,37.98,88200.0],["2018-07-02",36.5,37.73,35.92,36.65,184900.0],["2018-07-03",36.4,37.9,36.03,37.14,84600.0],["2018-07-05",37.37,38.8,37.24,38.25,96500.0],["2018-07-06",38.2,39.16,37.41,38.63,39900.0],["2018-07-09",38.94,38.94,36.85,37.13,119000.0],["2018-07-10",37.31,37.89,35.27,36.07,198500.0],["2018-07-11",35.44,36.03,35.17,35.4,91100.0],["2018-07-12",35.71,36.0,35.65,35.76,117000.0],["2018-07-13",35.67,36.95,35.59,36.0,187500.0],["2018-07-16",36.18,36.346,34.63,36.02,132100.0],["2018-07-17",35.81,35.99,34.93,35.35,68600.0],["2018-07-18",35.13,35.98,34.94,35.76,55400.0],["2018-07-19",35.8,36.31,35.14,36.2,83800.0],["2018-07-20",36.26,37.17,36.26,36.63,55200.0],["2018-07-23",36.8,37.3,36.38,37.13,29400.0],["2018-07-24",37.42,37.69,36.34,36.88,66300.0],["2018-07-25",36.82,37.69,36.315,37.52,54300.0],["2018-07-26",36.88,37.48,36.79,37.12,60700.0],["2018-07-27",37.23,37.7,36.31,36.58,120400.0],["2018-07-30",36.69,36.69,33.79,35.06,123800.0],["2018-07-31",35.01,35.39,34.25,35.04,138900.0],["2018-08-01",37.0,40.0,36.06,39.36,499600.0],["2018-08-02",39.58,39.9,39.06,39.24,199000.0],["2018-08-03",38.98,39.38,38.325,39.05,29200.0],["2018-08-06",39.27,39.5,38.53,39.12,82500.0],["2018-08-07",39.5,40.62,38.93,40.39,359800.0],["2018-08-08",41.1,44.09,40.964,43.7,451800.0],["2018-08-09",43.71,44.9,42.75,43.15,149200.0],["2018-08-10",42.96,44.878,42.01,44.49,100200.0],["2018-08-13",44.49,44.79,43.4,43.65,60100.0],["2018-08-14",43.99,44.49,42.65,44.16,132800.0],["2018-08-15",43.73,44.61,43.18,44.18,136500.0],["2018-08-16",43.75,44.44,43.64,44.01,176100.0],["2018-08-17",44.19,44.75,43.2,44.75,125800.0],["2018-08-20",44.75,45.0,43.842,44.93,108400.0],["2018-08-21",45.0,45.0,43.893,44.98,124200.0],["2018-08-22",45.0,45.0,44.214,44.95,113900.0],["2018-08-23",45.0,45.22,44.59,45.0,217700.0],["2018-08-24",45.0,45.15,44.24,45.13,279300.0],["2018-08-27",45.13,45.779,44.87,45.12,144900.0],["2018-08-28",45.03,45.817,44.7,45.17,120200.0],["2018-08-29",45.3,45.31,44.76,45.22,65800.0],["2018-08-30",45.22,45.28,44.551,45.16,91600.0],["2018-08-31",45.13,45.71,44.81,45.56,61600.0],["2018-09-04",46.01,51.57,46.01,51.08,368200.0],["2018-09-05",51.2,51.38,48.27,49.91,207600.0],["2018-09-06",49.92,51.4,49.53,50.765,109700.0],["2018-09-07",50.47,52.9,50.47,52.05,85500.0],["2018-09-10",52.22,53.71,52.14,52.86,149200.0],["2018-09-11",52.86,54.41,52.83,52.89,147100.0],["2018-09-12",52.89,54.17,52.265,54.07,99600.0],["2018-09-13",54.73,55.32,53.481,54.56,116400.0],["2018-09-14",54.72,55.44,54.68,55.22,125600.0],["2018-09-17",55.0,55.44,53.23,53.55,196000.0],["2018-09-18",54.0,55.35,54.0,55.25,79800.0],["2018-09-19",55.44,55.505,52.3,53.0,151400.0],["2018-09-20",50.3,53.31,49.09,52.69,247300.0],["2018-09-21",52.95,52.95,50.88,52.41,234700.0],["2018-09-24",51.75,52.947,51.4,52.63,104000.0],["2018-09-25",52.89,53.93,52.684,53.78,120400.0],["2018-09-26",54.03,54.22,53.13,53.64,75600.0],["2018-09-27",53.65,53.94,52.49,53.54,78100.0],["2018-09-28",53.48,53.94,52.93,53.57,56500.0],["2018-10-01",53.75,54.0,53.09,53.4,133800.0],["2018-10-02",53.16,53.7,52.69,52.96,108400.0],["2018-10-03",53.09,54.41,52.76,54.01,87200.0],["2018-10-04",54.0,54.34,52.5,54.2,101900.0],["2018-10-05",54.74,56.72,52.53,54.67,198900.0],["2018-10-08",54.59,54.59,52.5,54.19,117400.0],["2018-10-09",54.31,57.0,54.31,54.83,164200.0],["2018-10-10",55.6,55.6,49.14,49.71,149800.0],["2018-10-11",49.45,50.274,47.09,49.18,228400.0],["2018-10-12",49.92,50.57,48.47,49.39,75400.0],["2018-10-15",49.5,50.36,48.66,49.64,63200.0],["2018-10-16",50.11,52.15,50.11,51.82,145800.0],["2018-10-17",52.0,52.21,50.48,51.65,112300.0],["2018-10-18",51.35,52.235,50.07,51.5,90700.0],["2018-10-19",51.59,51.99,50.06,50.15,75200.0],["2018-10-22",50.23,51.3,50.165,50.29,66400.0],["2018-10-23",49.43,50.01,48.288,49.53,68400.0],["2018-10-24",49.4,49.99,48.12,48.12,75700.0],["2018-10-25",48.25,50.69,48.25,50.25,57900.0],["2018-10-26",49.25,50.95,48.4,49.02,65300.0],["2018-10-29",49.61,50.66,46.02,48.87,73700.0],["2018-10-30",48.94,50.944,48.0,49.57,140100.0],["2018-10-31",54.49,54.49,49.279,53.36,234400.0],["2018-11-01",54.06,57.5,53.075,55.64,201900.0],["2018-11-02",56.83,57.2,52.35,53.62,162000.0],["2018-11-05",53.21,53.92,49.81,49.85,133300.0],["2018-11-06",49.71,50.97,47.25,49.12,210900.0],["2018-11-07",49.12,50.68,48.23,49.24,377600.0],["2018-11-08",49.22,50.445,48.198,48.8,135800.0],["2018-11-09",48.29,50.17,47.0,48.32,356200.0],["2018-11-12",48.12,49.28,47.08,47.31,102800.0],["2018-11-13",48.6,48.6,46.99,47.5,129500.0],["2018-11-14",47.8,48.6,46.43,47.29,85600.0],["2018-11-15",46.98,48.41,46.98,48.14,67100.0],["2018-11-16",48.0,48.8,47.48,47.48,137800.0],["2018-11-19",47.67,48.24,42.81,43.4,119800.0],["2018-11-20",42.53,43.11,40.91,41.24,102600.0],["2018-11-21",41.7,43.92,40.86,43.92,87000.0],["2018-11-23",43.03,44.76,42.381,44.08,56300.0],["2018-11-26",44.51,44.972,44.0,44.2,64200.0],["2018-11-27",44.2,44.588,43.011,43.61,45300.0],["2018-11-28",43.42,45.587,43.42,44.98,146100.0],["2018-11-29",44.64,45.12,44.101,44.67,70000.0],["2018-11-30",45.25,46.87,44.764,46.66,128500.0],["2018-12-03",46.9,47.53,43.781,45.76,181600.0],["2018-12-04",45.89,46.64,43.97,44.11,323300.0],["2018-12-06",42.9,45.11,42.666,44.79,130600.0],["2018-12-07",44.54,46.02,43.93,44.41,79000.0],["2018-12-10",44.51,46.0,44.1,45.99,205400.0],["2018-12-11",46.37,46.76,44.66,45.19,79300.0],["2018-12-12",45.8,46.3,45.235,45.72,74800.0],["2018-12-13",45.75,45.905,44.33,44.83,103100.0],["2018-12-14",44.35,44.48,42.59,43.9,125100.0],["2018-12-17",43.93,43.93,41.07,41.35,85300.0],["2018-12-18",41.35,41.61,39.66,39.77,110000.0],["2018-12-19",39.6,40.11,38.7,39.37,116100.0],["2018-12-20",39.5,40.23,37.68,38.44,222000.0],["2018-12-21",31.74,40.33,27.75,35.23,299700.0],["2018-12-24",34.48,35.85,34.48,35.46,34700.0],["2018-12-26",35.5,38.15,35.5,37.96,131200.0],["2018-12-27",37.74,39.11,36.57,39.06,114300.0],["2018-12-28",39.41,40.39,38.88,39.1,92000.0],["2018-12-31",39.22,41.025,39.22,40.75,59300.0],["2019-01-02",40.39,41.61,39.61,41.32,118200.0],["2019-01-03",41.0,41.38,39.42,39.57,202100.0],["2019-01-04",39.76,41.4,39.7,41.27,205600.0],["2019-01-07",41.28,41.99,40.43,41.69,213200.0],["2019-01-08",41.75,42.3,40.84,42.16,183100.0],["2019-01-09",42.23,42.3,41.55,41.96,94500.0],["2019-01-10",41.75,42.0,41.16,41.66,85000.0],["2019-01-11",41.68,41.88,40.821,41.61,66100.0],["2019-01-14",41.27,41.5,40.51,40.77,76200.0],["2019-01-15",40.79,42.16,39.76,41.86,130800.0],["2019-01-16",41.99,42.37,41.34,41.7,77000.0],["2019-01-17",41.55,42.94,41.55,42.55,122500.0],["2019-01-18",42.86,44.1,42.03,44.0,60900.0],["2019-01-22",43.54,44.46,42.13,43.03,76800.0],["2019-01-23",43.31,43.8,42.37,43.08,96000.0],["2019-01-24",43.23,44.2,42.121,44.2,64500.0],["2019-01-25",44.5,45.87,44.0,45.73,76500.0],["2019-01-28",45.43,45.955,44.475,44.83,36600.0],["2019-01-29",44.67,45.65,43.18,43.68,64900.0],["2019-01-30",44.47,44.6,43.67,44.36,43700.0],["2019-01-31",44.63,46.74,43.06,46.1,75200.0],["2019-02-01",46.01,47.27,45.75,46.95,68400.0],["2019-02-04",46.98,47.66,46.15,47.43,35400.0],["2019-02-05",47.6,48.36,46.85,48.1,76400.0],["2019-02-06",47.62,48.47,46.809,48.05,58900.0],["2019-02-07",47.8,48.11,46.66,47.6,32900.0],["2019-02-08",47.26,49.26,46.22,49.12,55600.0],["2019-02-11",48.86,49.22,47.28,47.48,96300.0],["2019-02-12",47.95,48.718,46.785,47.47,129100.0],["2019-02-13",47.73,48.54,46.05,48.54,141300.0],["2019-02-14",49.0,52.0,47.26,47.35,492500.0],["2019-02-15",47.72,51.14,47.56,51.14,121100.0],["2019-02-19",51.06,52.19,50.26,51.6,182600.0],["2019-02-20",51.4,52.0,50.66,51.57,72800.0],["2019-02-21",51.38,52.25,50.09,52.25,110200.0],["2019-02-22",52.55,54.45,52.23,53.96,125600.0],["2019-02-25",54.11,54.86,52.63,53.31,103900.0],["2019-02-26",53.26,53.26,51.95,52.95,179400.0],["2019-02-27",52.59,53.94,52.48,53.7,68700.0],["2019-02-28",53.58,55.8,53.32,55.72,114800.0],["2019-03-01",55.8,58.46,55.306,57.86,235900.0],["2019-03-04",57.99,59.18,54.985,56.96,176000.0],["2019-03-05",57.03,58.81,56.0,57.7,143100.0],["2019-03-06",54.26,56.2,54.02,55.2,347600.0],["2019-03-07",56.32,64.41,55.99,61.2,1653400.0],["2019-03-08",60.0,62.37,59.22,62.15,177500.0],["2019-03-11",61.97,63.65,61.59,63.28,174400.0],["2019-03-12",63.0,65.24,61.66,65.2,249500.0],["2019-03-13",63.9,67.5,63.9,65.45,261900.0],["2019-03-14",64.17,66.79,63.17,66.58,149500.0],["2019-03-15",66.66,67.9,65.38,67.57,179600.0],["2019-03-18",68.0,69.67,67.25,68.77,323800.0],["2019-03-19",68.82,69.68,66.5,67.51,167300.0],["2019-03-20",67.52,69.41,66.59,68.26,138300.0],["2019-03-21",67.69,69.8,67.54,69.19,110100.0],["2019-03-22",68.66,68.9,66.03,66.4,359700.0],["2019-03-25",67.43,67.51,65.18,66.9,261400.0],["2019-03-26",67.49,68.44,66.7,68.31,162100.0],["2019-03-27",68.02,68.02,64.858,65.5,204300.0],["2019-03-28",64.9,67.165,64.52,66.74,185900.0],["2019-03-29",67.44,67.87,65.35,66.96,155600.0],["2019-04-01",67.66,67.93,64.62,65.63,194400.0],["2019-04-02",66.38,68.72,64.77,67.76,277100.0],["2019-04-03",68.44,69.42,67.54,68.2,150200.0],["2019-04-04",68.83,69.135,65.6,66.26,207800.0],["2019-04-05",67.0,67.55,66.06,66.87,74700.0],["2019-04-08",67.12,68.62,66.2,68.57,185000.0],["2019-04-09",68.09,68.7,67.71,68.55,106200.0],["2019-04-10",68.69,72.48,68.205,71.28,264900.0],["2019-04-11",71.62,72.205,70.03,71.64,166100.0],["2019-04-12",72.43,72.43,68.21,70.98,176300.0],["2019-04-15",71.07,71.07,69.09,70.0,119700.0],["2019-04-16",70.42,70.69,68.74,69.3,88700.0],["2019-04-17",69.61,69.66,67.593,67.8,170200.0],["2019-04-18",67.89,68.126,66.29,67.92,94200.0],["2019-04-22",67.39,69.45,67.04,69.01,149800.0],["2019-04-23",69.79,73.46,69.79,72.95,400800.0],["2019-04-24",72.93,74.679,72.28,72.43,158900.0],["2019-04-25",73.45,73.86,72.1,73.2,125000.0],["2019-04-26",73.38,75.78,72.34,74.81,205900.0],["2019-04-29",74.98,75.8,73.93,75.18,139300.0],["2019-04-30",74.9,76.11,74.383,75.42,174500.0],["2019-05-01",75.43,76.33,74.45,75.26,109100.0],["2019-05-02",75.07,76.0,72.02,72.47,322800.0],["2019-05-03",71.98,71.98,64.78,69.52,1010100.0],["2019-05-06",66.85,71.608,66.431,70.31,308400.0],["2019-05-07",69.2,72.58,68.307,72.2,350700.0],["2019-05-08",71.94,75.1,71.94,73.89,222400.0],["2019-05-09",73.15,73.69,70.644,73.4,242900.0],["2019-05-10",73.26,74.695,72.231,74.43,219300.0],["2019-05-13",72.7,73.85,69.745,70.55,214500.0],["2019-05-14",70.5,72.56,69.3,71.54,275000.0],["2019-05-15",71.06,74.43,71.06,74.13,134100.0],["2019-05-16",73.94,78.67,73.73,77.65,324900.0],["2019-05-17",76.17,78.54,75.586,77.82,215100.0],["2019-05-20",77.82,78.02,76.09,77.83,354600.0],["2019-05-21",79.51,82.658,78.49,78.5,227000.0],["2019-05-22",78.32,79.44,77.02,77.26,234200.0],["2019-05-23",76.4,76.91,73.65,75.49,181200.0],["2019-05-24",75.73,77.17,74.57,76.75,140200.0],["2019-05-28",76.98,79.22,76.58,77.53,406700.0],["2019-05-29",77.33,77.33,74.25,75.13,209200.0],["2019-05-30",74.23,75.52,73.58,74.86,168100.0],["2019-05-31",73.86,74.119,71.69,72.57,192200.0],["2019-06-03",71.98,71.98,69.02,70.46,384300.0],["2019-06-04",71.18,71.919,68.06,71.65,671200.0],["2019-06-05",71.98,73.19,71.05,72.87,278700.0],["2019-06-06",73.53,74.5,71.54,74.03,437100.0],["2019-06-07",74.11,78.755,73.76,76.66,386800.0],["2019-06-10",76.94,78.63,72.21,73.2,446600.0],["2019-06-11",73.84,74.664,69.859,73.81,583900.0],["2019-06-12",73.5,76.848,73.47,75.84,345600.0],["2019-06-13",75.85,76.93,74.73,76.75,316900.0],["2019-06-14",76.97,77.86,75.91,77.0,323200.0],["2019-06-17",77.17,78.12,73.125,74.23,309100.0],["2019-06-18",75.25,75.47,72.25,72.51,405900.0],["2019-06-19",72.51,75.605,72.35,75.53,323100.0],["2019-06-20",76.0,79.36,75.71,78.38,238300.0],["2019-06-21",78.18,78.18,74.58,75.26,276700.0],["2019-06-24",75.63,77.055,74.63,74.83,138500.0],["2019-06-25",74.69,75.79,71.01,71.73,179700.0],["2019-06-26",71.73,72.12,70.415,70.68,247700.0],["2019-06-27",71.06,73.18,70.365,72.63,195300.0],["2019-06-28",72.85,75.71,71.436,75.02,2277400.0],["2019-07-01",78.39,79.7,75.13,75.13,300300.0],["2019-07-02",75.13,76.08,73.57,75.32,131400.0],["2019-07-03",76.5,79.19,76.5,77.44,292400.0],["2019-07-05",76.57,76.57,73.27,75.46,211100.0],["2019-07-08",75.3,77.22,73.84,77.04,223700.0],["2019-07-09",76.7,79.07,76.49,78.79,240900.0],["2019-07-10",79.44,81.61,78.99,79.0,273400.0],["2019-07-11",79.08,79.08,76.61,78.22,254700.0],["2019-07-12",78.56,78.614,76.7,77.77,153800.0],["2019-07-15",77.83,77.83,76.22,76.88,173400.0],["2019-07-16",76.84,78.08,75.4,76.86,146300.0],["2019-07-17",77.23,79.32,76.11,79.16,188300.0],["2019-07-18",78.87,78.97,76.63,78.11,135600.0],["2019-07-19",78.09,79.3,76.47,76.77,107100.0],["2019-07-22",77.0,78.25,76.38,76.51,140300.0],["2019-07-23",76.66,77.06,74.06,76.83,179300.0],["2019-07-24",76.0,79.62,76.0,79.18,220500.0],["2019-07-25",78.5,79.7,77.952,78.81,116500.0],["2019-07-26",79.46,80.92,79.2,80.34,111900.0],["2019-07-29",80.47,80.63,76.47,77.03,172600.0],["2019-07-30",76.36,79.17,75.4,78.05,268200.0],["2019-07-31",78.36,79.55,73.85,74.5,316100.0],["2019-08-01",84.95,85.83,77.33,79.03,621500.0],["2019-08-02",78.09,80.12,75.33,79.25,345400.0],["2019-08-05",76.56,78.71,75.58,78.13,325600.0],["2019-08-06",78.89,80.15,76.78,77.07,165700.0],["2019-08-07",76.11,77.99,75.01,76.32,169800.0],["2019-08-08",77.08,81.03,76.73,80.74,186300.0],["2019-08-09",80.61,81.38,78.34,79.04,256700.0],["2019-08-12",78.76,80.48,77.43,79.71,208500.0],["2019-08-13",79.86,82.36,79.663,80.58,235500.0],["2019-08-14",79.36,80.0,76.6,78.01,185000.0],["2019-08-15",78.39,81.13,77.24,78.38,154000.0],["2019-08-16",79.17,84.2,79.17,83.67,308600.0],["2019-08-19",84.26,87.76,84.26,84.74,234800.0],["2019-08-20",84.58,85.99,83.8,84.88,152900.0],["2019-08-21",85.8,88.31,85.483,87.34,213800.0],["2019-08-22",87.53,89.24,86.19,88.62,149800.0],["2019-08-23",88.13,90.63,85.15,85.44,486700.0],["2019-08-26",86.64,87.24,85.26,86.93,113100.0],["2019-08-27",87.32,88.58,85.04,85.57,188400.0],["2019-08-28",85.34,85.34,82.51,83.61,188300.0],["2019-08-29",84.73,87.26,84.038,86.87,105200.0],["2019-08-30",87.39,87.75,86.115,87.19,109800.0],["2019-09-03",86.1,88.88,84.96,88.2,215700.0],["2019-09-04",89.0,90.56,86.29,86.47,161700.0],["2019-09-05",87.53,89.02,84.968,88.6,150400.0],["2019-09-06",88.735,88.99,85.21,85.59,129100.0],["2019-09-09",85.6,86.05,77.83,80.37,377100.0],["2019-09-10",79.68,79.68,74.51,75.48,340800.0],["2019-09-11",75.51,75.93,72.035,73.93,230900.0],["2019-09-12",74.43,75.28,71.61,72.0,315400.0],["2019-09-13",71.53,71.53,69.1,69.6,275400.0],["2019-09-16",69.93,71.6,68.56,70.35,281100.0],["2019-09-17",70.2,72.22,70.16,71.98,203500.0],["2019-09-18",71.5,72.2,69.57,71.87,231800.0],["2019-09-19",67.9,73.28,66.04,72.01,414900.0],["2019-09-20",72.23,72.92,69.19,70.01,339200.0],["2019-09-23",69.82,71.4,68.22,68.63,157800.0],["2019-09-24",68.9,69.49,66.25,66.77,191500.0],["2019-09-25",66.78,68.07,65.4,67.76,147900.0],["2019-09-26",67.65,68.06,65.36,65.73,108000.0],["2019-09-27",66.09,66.26,63.69,65.21,362200.0],["2019-09-30",65.14,66.21,64.09,65.11,288800.0],["2019-10-01",65.09,69.06,64.75,65.63,263900.0],["2019-10-02",64.94,66.35,63.8,65.41,254200.0],["2019-10-03",65.39,66.82,64.24,65.87,240100.0],["2019-10-04",66.61,67.99,65.74,66.76,257900.0],["2019-10-07",66.27,69.29,65.848,68.07,352200.0],["2019-10-08",67.55,68.677,63.98,64.14,270200.0],["2019-10-09",64.76,65.37,64.12,64.4,373900.0],["2019-10-10",64.34,65.0,62.97,63.07,163500.0],["2019-10-11",63.73,64.09,62.0,62.38,450100.0],["2019-10-14",61.72,62.63,60.53,60.57,372200.0],["2019-10-15",60.6,61.59,60.035,60.76,616100.0],["2019-10-16",60.42,60.42,57.581,57.87,606100.0],["2019-10-17",58.1,59.77,57.33,59.5,301400.0],["2019-10-18",59.21,59.65,57.12,58.42,356100.0],["2019-10-21",58.67,60.15,57.42,58.51,456500.0],["2019-10-22",59.95,60.4,55.31,55.8,315800.0],["2019-10-23",55.39,57.83,55.39,56.9,194100.0],["2019-10-24",57.18,59.6,56.5,59.19,246700.0],["2019-10-25",59.19,59.52,58.43,59.1,158900.0],["2019-10-28",59.5,60.26,57.2,57.25,193600.0],["2019-10-29",57.14,58.53,56.28,57.2,176300.0],["2019-10-30",57.36,58.25,56.92,56.95,216200.0],["2019-10-31",56.91,57.86,55.04,56.15,235100.0],["2019-11-01",56.54,57.66,56.11,57.05,204400.0],["2019-11-04",56.99,57.62,55.05,56.11,223400.0],["2019-11-05",56.33,57.03,55.03,55.15,198800.0],["2019-11-06",54.95,55.75,53.384,55.45,350300.0],["2019-11-07",43.8,49.29,42.61,47.57,1515900.0],["2019-11-08",47.18,48.92,46.515,48.36,202400.0],["2019-11-11",47.72,50.855,47.59,50.3,290600.0],["2019-11-12",50.68,53.38,50.4,53.18,383700.0],["2019-11-13",52.83,53.56,51.755,53.22,250800.0],["2019-11-14",53.01,54.15,52.7,53.14,223500.0],["2019-11-15",53.57,53.815,52.7,53.2,211700.0],["2019-11-18",52.85,53.945,52.755,53.36,219000.0],["2019-11-19",53.7,55.205,52.69,54.89,234100.0],["2019-11-20",55.14,55.385,53.21,53.47,208700.0],["2019-11-21",53.63,54.3,52.05,52.47,422300.0],["2019-11-22",52.92,53.6,52.07,52.83,177300.0],["2019-11-25",52.24,53.67,52.24,53.39,252500.0],["2019-11-26",53.53,54.05,52.91,52.92,149800.0],["2019-11-27",53.18,53.65,52.47,53.44,123400.0],["2019-11-29",53.86,56.56,53.813,55.93,177200.0],["2019-12-02",55.96,56.15,53.23,53.44,283800.0],["2019-12-03",53.28,55.42,53.1,55.2,583400.0],["2019-12-04",55.15,55.15,51.894,53.3,242400.0],["2019-12-05",53.3,54.205,52.65,53.45,123600.0],["2019-12-06",53.65,54.12,53.0,53.79,113900.0],["2019-12-09",53.81,55.12,53.635,54.71,191200.0],["2019-12-10",54.58,55.24,53.56,54.92,147400.0],["2019-12-11",54.99,55.41,54.08,55.15,128200.0],["2019-12-12",54.86,56.23,54.86,55.93,157600.0],["2019-12-13",55.89,57.26,55.23,57.2,189700.0],["2019-12-16",57.92,60.13,57.28,60.12,356500.0],["2019-12-17",60.73,62.276,59.32,60.92,418200.0],["2019-12-18",61.18,62.59,61.06,62.01,390500.0],["2019-12-19",62.3,64.78,61.54,62.78,336400.0],["2019-12-20",63.01,63.84,61.63,62.99,293000.0],["2019-12-23",63.07,63.99,62.7,63.03,166400.0],["2019-12-24",63.08,63.79,62.57,63.78,130400.0],["2019-12-26",63.99,65.24,63.4,65.05,195500.0],["2019-12-27",65.67,66.44,64.78,65.3,303000.0],["2019-12-30",65.37,65.625,62.602,63.67,256700.0],["2019-12-31",63.59,64.44,62.42,64.05,251700.0],["2020-01-02",64.48,64.84,63.605,64.22,120700.0],["2020-01-03",63.69,66.1,63.69,65.12,148000.0],["2020-01-06",64.53,67.605,63.4,67.43,198200.0],["2020-01-07",67.51,68.82,66.63,67.99,178000.0],["2020-01-08",67.82,69.29,67.29,67.74,191600.0],["2020-01-09",68.18,69.0,67.71,68.62,102900.0],["2020-01-10",68.66,70.39,68.66,69.07,168500.0],["2020-01-13",70.0,70.86,68.878,69.98,164400.0],["2020-01-14",70.04,70.73,69.14,70.51,139100.0],["2020-01-15",70.5,72.01,70.27,70.96,109900.0],["2020-01-16",70.72,72.18,70.21,71.9,104100.0],["2020-01-17",72.2,72.2,70.59,71.11,73600.0],["2020-01-21",70.32,71.51,70.0,70.45,116600.0],["2020-01-22",70.96,71.78,70.48,70.65,101700.0],["2020-01-23",70.2,72.61,69.6,72.52,173500.0],["2020-01-24",72.9,73.63,70.92,72.03,148300.0],["2020-01-27",70.1,70.84,69.62,70.47,204800.0],["2020-01-28",70.92,72.82,70.22,72.62,65900.0],["2020-01-29",73.0,73.38,71.782,72.6,81500.0],["2020-01-30",71.9,73.99,71.65,72.77,134200.0],["2020-01-31",72.78,72.78,70.27,70.96,105000.0],["2020-02-03",71.02,71.63,69.385,70.03,137800.0],["2020-02-04",71.53,71.69,70.47,71.17,121900.0],["2020-02-05",72.14,72.14,69.92,70.46,124400.0],["2020-02-06",70.74,71.234,70.38,70.81,122400.0],["2020-02-07",70.54,71.425,70.22,71.13,89000.0],["2020-02-10",71.01,72.92,70.45,72.79,134100.0],["2020-02-11",73.32,74.88,72.85,73.03,96700.0],["2020-02-12",73.35,75.51,71.99,75.04,96400.0],["2020-02-13",74.55,76.27,74.55,75.3,70200.0],["2020-02-14",75.43,76.25,75.03,75.33,126800.0],["2020-02-18",75.35,77.77,75.234,76.74,193300.0],["2020-02-19",77.0,77.2,75.78,76.03,124100.0],["2020-02-20",76.0,76.89,74.235,76.09,170300.0],["2020-02-21",87.58,88.0,75.55,76.75,568900.0],["2020-02-24",73.2,74.58,72.48,74.21,235400.0],["2020-02-25",71.32,73.0,67.89,68.7,890700.0],["2020-02-26",67.79,68.14,65.5,65.96,1492800.0],["2020-02-27",64.66,65.735,62.86,64.06,618500.0],["2020-02-28",61.94,63.99,59.39,62.89,531500.0],["2020-03-02",63.39,64.49,61.965,64.03,525700.0],["2020-03-03",64.23,64.94,60.755,61.33,540100.0],["2020-03-04",62.55,63.82,61.29,62.96,415100.0],["2020-03-05",61.36,62.12,60.21,61.73,217800.0],["2020-03-06",59.99,64.98,59.62,64.36,655100.0],["2020-03-09",60.35,64.365,59.55,62.04,513500.0],["2020-03-10",63.05,63.145,60.96,62.85,421000.0],["2020-03-11",61.65,63.0,56.93,58.6,271200.0],["2020-03-12",55.22,58.205,50.89,57.09,657900.0],["2020-03-13",59.34,60.57,54.6,59.3,503700.0],["2020-03-16",54.73,62.39,53.583,56.37,380700.0],["2020-03-17",57.17,62.26,54.86,60.41,533100.0],["2020-03-18",58.0,61.655,56.95,60.67,350200.0],["2020-03-19",60.24,67.01,59.63,62.98,267800.0],["2020-03-20",63.75,66.95,62.01,64.13,340000.0],["2020-03-23",64.78,66.0,60.978,62.21,409400.0],["2020-03-24",65.01,71.5,63.13,69.84,537000.0],["2020-03-25",68.5,71.166,63.52,65.55,522100.0],["2020-03-26",67.25,74.47,67.01,70.84,630600.0],["2020-03-27",69.72,70.48,66.39,67.45,273200.0],["2020-03-30",67.91,69.17,66.15,68.52,382900.0],["2020-03-31",67.76,71.7,63.54,67.29,441500.0],["2020-04-01",65.4,66.17,63.09,63.61,291600.0],["2020-04-02",62.92,66.22,61.76,64.69,403900.0],["2020-04-03",66.06,68.805,63.125,67.54,463100.0],["2020-04-06",69.29,72.62,66.968,72.13,461200.0],["2020-04-07",74.28,74.28,69.83,71.86,382000.0],["2020-04-08",73.74,75.334,70.61,72.91,361300.0],["2020-04-09",73.99,76.28,71.08,76.2,380400.0],["2020-04-13",75.92,76.36,73.07,73.45,331400.0],["2020-04-14",76.17,76.585,73.69,74.79,306600.0],["2020-04-15",73.08,76.45,72.52,72.63,436700.0],["2020-04-16",73.19,78.89,71.71,78.06,364800.0],["2020-04-17",79.0,79.09,75.21,77.54,338300.0],["2020-04-20",76.45,78.89,75.91,78.27,283800.0],["2020-04-21",76.64,78.28,76.01,77.74,291500.0],["2020-04-22",78.91,82.5,78.46,79.28,409500.0],["2020-04-23",79.98,80.67,78.0,78.15,325300.0],["2020-04-24",78.29,81.03,76.49,80.2,326100.0],["2020-04-27",80.64,81.9,79.19,80.43,362500.0],["2020-04-28",81.23,81.97,77.36,78.5,316800.0],["2020-04-29",80.07,80.2,77.59,78.62,411400.0],["2020-04-30",78.2,83.04,76.12,81.56,655600.0],["2020-05-01",85.0,92.154,83.65,89.22,1508600.0],["2020-05-04",89.51,93.91,88.21,93.35,472900.0],["2020-05-05",94.93,99.48,94.0,97.49,717000.0],["2020-05-06",97.5,103.98,97.01,102.45,691700.0],["2020-05-07",104.76,107.65,102.48,107.03,606700.0],["2020-05-08",107.7,112.12,105.7,108.03,616000.0],["2020-05-11",107.47,112.49,105.278,109.9,652200.0],["2020-05-12",110.05,111.47,106.9,107.55,425900.0],["2020-05-13",105.71,110.69,105.25,109.33,652600.0],["2020-05-14",108.97,112.29,107.027,109.64,296700.0],["2020-05-15",109.5,119.98,107.94,113.49,661200.0],["2020-05-18",115.0,117.91,109.35,110.9,409100.0],["2020-05-19",111.78,113.835,110.9,111.42,207100.0],["2020-05-20",112.9,113.87,108.775,109.82,387000.0],["2020-05-21",110.63,111.465,104.2,107.89,366600.0],["2020-05-22",109.04,113.28,107.267,111.77,244200.0],["2020-05-26",114.81,115.0,106.74,107.07,382900.0],["2020-05-27",107.07,107.636,101.807,105.0,542600.0],["2020-05-28",105.49,106.98,103.52,104.71,264600.0],["2020-05-29",106.47,111.67,106.03,110.85,427500.0],["2020-06-01",111.54,115.64,111.0,112.35,406600.0],["2020-06-02",111.97,112.64,107.11,110.75,382800.0],["2020-06-03",110.93,116.29,110.46,115.01,409500.0],["2020-06-04",113.97,115.78,110.01,113.4,379400.0],["2020-06-05",113.51,116.97,111.8,115.0,623000.0],["2020-06-08",114.4,114.94,105.62,112.12,467700.0],["2020-06-09",112.48,121.136,112.48,118.04,616700.0],["2020-06-10",119.82,122.0,116.71,117.36,568200.0],["2020-06-11",115.33,120.829,114.33,117.13,481700.0],["2020-06-12",118.68,121.12,113.14,115.44,294800.0],["2020-06-15",115.04,126.99,114.0,122.36,663400.0],["2020-06-16",123.42,124.99,119.465,123.0,306900.0],["2020-06-17",123.39,126.22,122.431,123.68,521300.0],["2020-06-18",124.0,129.57,123.63,127.82,540300.0],["2020-06-19",128.4,128.99,121.92,124.82,670400.0],["2020-06-22",125.62,130.84,124.01,129.19,448700.0],["2020-06-23",130.0,130.06,124.15,125.16,517700.0],["2020-06-24",123.73,126.31,121.55,125.21,592100.0],["2020-06-25",125.31,130.33,123.435,129.35,249800.0],["2020-06-26",129.25,130.29,124.24,124.37,907200.0],["2020-06-29",124.7,126.41,122.242,125.82,175600.0],["2020-06-30",125.89,128.445,124.4,127.0,204700.0],["2020-07-01",127.21,131.859,127.21,131.03,322300.0],["2020-07-02",132.0,134.93,131.72,132.26,595300.0],["2020-07-06",134.86,137.6,130.935,131.96,285100.0],["2020-07-07",131.04,134.61,129.94,132.91,229300.0],["2020-07-08",133.32,138.93,133.27,138.21,267000.0],["2020-07-09",139.58,143.28,137.6,138.91,473200.0],["2020-07-10",139.03,139.975,133.62,135.82,329600.0],["2020-07-13",136.29,137.0,127.3,128.4,466500.0],["2020-07-14",126.51,129.56,123.36,129.56,278800.0],["2020-07-15",131.28,131.28,122.68,126.21,553500.0],["2020-07-16",124.13,125.7,121.64,122.89,411600.0],["2020-07-17",122.74,127.26,121.995,126.48,127100.0],["2020-07-20",128.09,134.06,127.9,132.51,466900.0],["2020-07-21",133.78,137.2,131.54,136.37,449400.0],["2020-07-22",136.37,138.79,136.03,138.0,238600.0],["2020-07-23",138.0,142.0,136.07,137.64,401200.0],["2020-07-24",137.19,139.09,133.15,137.56,447500.0],["2020-07-27",139.04,143.35,138.49,142.43,377200.0],["2020-07-28",143.55,147.2,141.545,142.26,405300.0],["2020-07-29",144.18,147.31,144.08,147.12,422500.0],["2020-07-30",145.97,153.77,145.01,148.99,527300.0],["2020-07-31",152.67,156.99,140.67,144.78,878800.0],["2020-08-03",145.9,157.285,145.9,153.58,397300.0],["2020-08-04",152.23,153.81,150.06,153.31,259600.0],["2020-08-05",153.42,156.79,151.695,153.75,321600.0],["2020-08-06",153.91,155.841,151.47,152.28,178600.0],["2020-08-07",151.3,152.99,144.48,147.25,338200.0],["2020-08-10",148.41,148.41,144.25,145.04,226900.0],["2020-08-11",143.31,145.304,140.823,141.64,320900.0],["2020-08-12",142.35,145.113,141.4,142.07,233200.0],["2020-08-13",142.12,146.28,142.12,144.67,211400.0],["2020-08-14",145.78,147.35,144.57,146.55,254600.0],["2020-08-17",148.0,151.92,147.52,149.8,207700.0],["2020-08-18",150.92,153.51,148.61,153.15,148700.0],["2020-08-19",153.01,155.24,151.835,152.58,145800.0],["2020-08-20",151.01,159.38,149.85,157.56,196500.0],["2020-08-21",157.88,158.71,153.105,156.1,245500.0],["2020-08-24",157.83,159.35,156.685,158.0,261900.0],["2020-08-25",156.44,157.05,154.64,156.5,293000.0],["2020-08-26",157.12,160.407,155.04,155.83,232800.0],["2020-08-27",155.2,157.37,147.822,148.99,409400.0],["2020-08-28",149.68,154.64,148.87,153.52,268800.0],["2020-08-31",153.39,159.34,153.005,157.48,381000.0],["2020-09-01",158.55,172.33,158.37,165.34,578100.0],["2020-09-02",168.61,168.61,158.66,163.65,296100.0],["2020-09-03",160.72,161.23,148.64,152.27,446900.0],["2020-09-04",150.39,153.94,141.35,148.14,382800.0],["2020-09-08",144.63,148.255,140.837,144.89,376400.0],["2020-09-09",147.025,151.835,147.025,149.12,208100.0],["2020-09-10",149.74,155.82,149.74,151.54,300100.0],["2020-09-11",150.62,153.07,140.88,143.97,338700.0],["2020-09-14",146.22,149.75,145.77,146.1,771100.0],["2020-09-15",148.05,149.23,142.23,146.24,351400.0],["2020-09-16",146.92,149.085,143.49,144.855,427500.0],["2020-09-17",142.78,162.26,137.116,150.06,2349800.0],["2020-09-18",154.09,158.81,151.26,154.68,1476500.0],["2020-09-21",154.792,171.5,154.792,163.61,1235600.0],["2020-09-22",167.49,171.75,159.26,169.17,1059600.0],["2020-09-23",174.99,175.538,160.55,161.61,670200.0],["2020-09-24",161.0,166.6,158.486,163.16,429700.0],["2020-09-25",164.44,174.501,162.956,174.23,844700.0],["2020-09-28",175.0,178.625,169.113,171.08,478400.0],["2020-09-29",171.83,179.11,171.24,175.16,339400.0],["2020-09-30",175.9,178.35,173.0,174.57,314700.0],["2020-10-01",177.14,181.68,173.62,179.95,336600.0],["2020-10-02",176.52,183.962,173.67,181.25,304000.0],["2020-10-05",181.51,184.5,179.1,182.21,671100.0],["2020-10-06",183.01,188.19,181.12,184.78,415900.0],["2020-10-07",177.16,178.95,169.04,171.57,1125900.0],["2020-10-08",172.04,177.38,171.17,173.82,568200.0],["2020-10-09",174.65,178.91,174.65,178.12,286200.0],["2020-10-12",183.41,188.68,180.25,187.53,521300.0],["2020-10-13",190.0,198.605,189.324,193.08,1411600.0],["2020-10-14",194.53,196.99,185.28,190.51,507100.0],["2020-10-15",188.22,189.655,184.32,188.82,633100.0],["2020-10-16",189.41,190.44,184.02,185.34,268200.0],["2020-10-19",186.3,189.0,182.35,183.02,439600.0],["2020-10-20",183.54,184.0,171.32,171.47,453000.0],["2020-10-21",175.14,176.175,169.54,171.01,540000.0],["2020-10-22",171.35,174.965,160.53,161.09,823600.0],["2020-10-23",161.52,163.58,159.6,162.37,737200.0],["2020-10-26",162.53,167.053,155.56,157.62,622200.0],["2020-10-27",161.36,165.85,160.41,163.69,404900.0],["2020-10-28",162.58,169.1,161.13,167.59,676200.0],["2020-10-29",167.02,169.26,163.43,168.63,572300.0],["2020-10-30",166.99,171.975,159.89,160.355,820300.0],["2020-11-02",160.8,161.99,153.13,157.85,477400.0],["2020-11-03",155.51,158.1,149.5,157.45,882200.0],["2020-11-04",158.34,166.385,158.34,160.3,471500.0],["2020-11-05",163.5,167.59,162.325,165.63,408300.0],["2020-11-06",166.36,166.42,161.59,163.44,299800.0],["2020-11-09",158.14,158.405,143.45,143.67,1081500.0],["2020-11-10",144.0,147.145,138.01,143.72,766700.0],["2020-11-11",145.17,147.49,142.69,144.79,425200.0],["2020-11-12",145.19,152.31,145.19,149.48,392200.0],["2020-11-13",150.06,150.96,142.785,143.7,615700.0],["2020-11-16",141.52,146.132,138.83,141.65,445100.0],["2020-11-17",141.95,145.36,140.2,143.15,398800.0],["2020-11-18",144.0,145.8,142.0,144.26,402700.0],["2020-11-19",144.45,148.37,143.33,144.5,334600.0],["2020-11-20",144.21,155.72,144.0,153.0,541200.0],["2020-11-23",154.15,156.49,149.42,153.16,460000.0],["2020-11-24",151.46,152.87,142.013,144.67,788800.0],["2020-11-25",145.9,147.99,142.54,144.78,509100.0],["2020-11-27",145.38,150.66,144.78,150.08,252600.0],["2020-11-30",152.0,153.62,146.44,151.78,521900.0],["2020-12-01",152.02,153.49,149.5,153.07,414000.0],["2020-12-02",152.49,160.95,149.11,157.49,410200.0],["2020-12-03",158.75,163.13,158.25,158.89,419700.0],["2020-12-04",159.75,160.5,153.16,158.11,350000.0],["2020-12-07",158.56,162.45,158.56,159.82,223800.0],["2020-12-08",161.0,165.58,159.8,165.28,377800.0],["2020-12-09",165.3,167.403,156.08,158.17,304100.0],["2020-12-10",158.17,164.52,156.9,164.28,270500.0],["2020-12-11",164.05,169.79,161.977,169.01,583500.0],["2020-12-14",168.36,178.44,168.22,175.19,429000.0],["2020-12-15",175.56,178.803,168.415,173.47,560600.0],["2020-12-16",174.51,178.749,172.855,175.42,262600.0],["2020-12-17",176.6,179.92,176.2,179.31,289900.0],["2020-12-18",182.58,185.91,176.9,180.11,669700.0],["2020-12-21",180.53,186.1,178.22,181.57,371000.0],["2020-12-22",182.1,189.9,181.117,189.56,474400.0],["2020-12-23",188.95,188.95,170.24,176.07,812500.0],["2020-12-24",176.07,180.09,172.945,174.06,137300.0],["2020-12-28",175.69,176.86,157.48,159.59,852500.0],["2020-12-29",159.6,165.0,159.0,161.9,470800.0],["2020-12-30",161.74,163.16,157.48,160.235,451700.0],["2020-12-31",160.32,161.265,152.403,153.67,565800.0],["2021-01-04",157.36,161.0,153.003,158.47,398500.0],["2021-01-05",158.0,159.54,154.98,157.72,430500.0],["2021-01-06",155.0,155.0,143.77,144.43,1214300.0],["2021-01-07",147.5,152.29,147.2,151.48,642500.0],["2021-01-08",152.0,156.816,150.8,156.07,400200.0],["2021-01-11",154.99,160.5,153.069,154.72,391600.0],["2021-01-12",155.0,159.26,152.53,157.54,385800.0],["2021-01-13",159.71,162.93,157.2,158.01,442100.0],["2021-01-14",159.15,163.32,159.15,161.14,568100.0],["2021-01-15",161.77,165.4,159.5,162.1,376800.0],["2021-01-19",164.26,167.8,161.09,164.88,360300.0],["2021-01-20",165.06,169.0,164.5,166.39,297000.0],["2021-01-21",167.86,168.755,164.47,167.84,263000.0],["2021-01-22",168.0,175.55,166.85,169.23,387500.0],["2021-01-25",171.93,175.43,165.01,167.0,372900.0],["2021-01-26",166.27,172.7,165.06,171.99,429100.0],["2021-01-27",169.58,188.866,168.66,181.24,1406700.0],["2021-01-28",179.55,183.4,171.703,180.49,727400.0],["2021-01-29",178.63,181.37,170.0,178.14,523700.0],["2021-02-01",178.94,180.84,175.01,178.87,373800.0],["2021-02-02",179.91,188.39,177.31,183.79,694000.0],["2021-02-03",184.3,187.6,181.18,182.92,255800.0],["2021-02-04",183.0,188.4,182.109,186.8,314000.0],["2021-02-05",187.8,189.47,184.03,185.0,377500.0],["2021-02-08",186.04,186.78,183.07,185.0,486900.0],["2021-02-09",185.89,189.47,181.45,183.15,437300.0],["2021-02-10",178.68,185.905,171.915,179.83,602700.0],["2021-02-11",179.37,183.8,177.23,182.1,417800.0],["2021-02-12",181.81,186.36,178.88,184.1,223600.0],["2021-02-16",184.69,196.7,184.1,187.88,651900.0],["2021-02-17",186.78,189.535,177.97,179.05,660600.0],["2021-02-18",178.29,188.55,175.12,186.71,509200.0],["2021-02-19",187.77,194.71,186.04,188.83,293100.0],["2021-02-22",186.56,186.56,170.92,173.28,583700.0],["2021-02-23",167.75,174.9,156.0,171.13,512000.0],["2021-02-24",169.06,171.275,164.78,170.44,251600.0],["2021-02-25",170.02,174.91,159.01,161.17,586800.0],["2021-02-26",165.41,174.59,156.74,158.36,1005800.0],["2021-03-01",160.34,161.53,152.77,154.13,720100.0],["2021-03-02",154.52,154.91,146.38,148.13,583000.0],["2021-03-03",146.84,147.45,129.345,131.32,1153700.0],["2021-03-04",131.58,135.29,122.905,129.18,1356300.0],["2021-03-05",129.31,130.71,122.993,125.1,1243500.0],["2021-03-08",127.28,127.49,120.5,121.9,618600.0],["2021-03-09",125.46,132.37,122.84,128.63,932200.0],["2021-03-10",132.92,136.95,131.02,131.81,640400.0],["2021-03-11",132.63,135.499,127.22,130.38,812200.0],["2021-03-12",127.63,129.2,124.15,127.72,912400.0],["2021-03-15",126.64,130.49,125.89,130.19,549500.0],["2021-03-16",131.5,134.96,130.82,131.84,534300.0],["2021-03-17",129.31,132.1,125.53,130.91,441800.0],["2021-03-18",128.91,128.91,120.01,120.5,553100.0],["2021-03-19",121.7,124.57,120.82,123.2,702300.0],["2021-03-22",124.86,127.946,122.19,125.41,346800.0],["2021-03-23",125.94,128.63,125.01,126.41,466900.0],["2021-03-24",125.33,125.64,115.01,116.05,733500.0],["2021-03-25",115.18,119.115,113.65,118.925,504700.0],["2021-03-26",118.06,119.025,111.04,114.95,470300.0],["2021-03-29",115.05,116.79,112.5,116.5,645600.0],["2021-03-30",116.48,122.855,115.02,122.29,571600.0],["2021-03-31",124.01,128.2,122.61,126.74,679500.0],["2021-04-01",128.6,131.325,126.55,126.74,637000.0],["2021-04-05",129.31,130.435,122.22,123.0,623200.0],["2021-04-06",121.91,126.295,120.04,124.29,525200.0],["2021-04-07",124.58,124.8,121.02,123.07,324700.0],["2021-04-08",124.68,129.42,124.218,128.6,342800.0],["2021-04-09",127.531,128.79,126.13,128.56,259200.0],["2021-04-12",127.01,128.85,125.0,127.31,190500.0],["2021-04-13",128.36,134.436,127.653,133.58,262000.0],["2021-04-14",135.0,135.48,129.744,131.26,211900.0],["2021-04-15",131.9,134.5,130.83,133.02,392800.0],["2021-04-16",133.38,135.719,129.39,135.05,626800.0],["2021-04-19",133.16,136.21,132.745,133.09,374900.0],["2021-04-20",133.67,136.2,131.1,132.0,382000.0],["2021-04-21",131.08,131.98,127.595,128.61,314900.0],["2021-04-22",128.98,135.87,128.98,133.71,343600.0],["2021-04-23",134.33,138.28,133.28,138.01,362500.0],["2021-04-26",137.09,138.1,135.32,137.71,271200.0],["2021-04-27",138.98,139.77,135.35,135.66,315600.0],["2021-04-28",134.55,135.54,132.79,133.73,222000.0],["2021-04-29",134.08,134.37,128.3,130.1,384000.0],["2021-04-30",129.86,133.12,128.505,132.2,304600.0],["2021-05-03",131.39,132.0,123.79,125.76,500200.0],["2021-05-04",124.7,124.7,119.63,121.31,656000.0],["2021-05-05",121.63,124.58,117.8,118.99,278300.0],["2021-05-06",119.0,123.97,118.25,121.98,415300.0],["2021-05-07",124.89,129.09,123.52,125.66,490800.0],["2021-05-10",124.74,124.74,116.368,117.08,474000.0],["2021-05-11",113.74,118.94,111.59,117.35,462900.0],["2021-05-12",115.08,115.25,110.73,112.47,387000.0],["2021-05-13",113.35,114.05,107.01,108.85,417400.0],["2021-05-14",108.47,115.08,107.69,114.11,241600.0],["2021-05-17",114.56,114.56,110.95,112.58,140100.0],["2021-05-18",112.96,117.32,110.0,116.73,278200.0],["2021-05-19",114.45,117.1,114.22,115.29,196900.0],["2021-05-20",116.47,119.027,115.81,117.67,167900.0],["2021-05-21",118.64,119.95,116.34,116.6,207400.0],["2021-05-24",117.0,119.15,114.34,116.49,188000.0],["2021-05-25",116.71,119.16,115.0,115.39,263800.0],["2021-05-26",115.69,117.54,114.86,116.41,327700.0],["2021-05-27",116.46,117.68,114.04,117.3,311700.0],["2021-05-28",117.5,121.7,117.25,118.29,210200.0],["2021-06-01",118.29,120.0,116.55,117.41,197100.0],["2021-06-02",118.0,119.94,116.84,119.2,258900.0],["2021-06-03",118.4,119.77,114.19,114.3,182400.0],["2021-06-04",115.02,117.32,114.17,114.74,186700.0],["2021-06-07",113.8,119.81,112.91,118.35,242300.0],["2021-06-08",118.66,121.5,116.47,119.42,346000.0],["2021-06-09",119.91,121.19,118.07,118.77,166700.0],["2021-06-10",118.91,122.868,118.4,122.14,195600.0],["2021-06-11",120.95,127.45,119.78,127.0,256800.0],["2021-06-14",127.5,131.79,125.092,129.51,382000.0],["2021-06-15",128.77,129.22,126.41,128.08,210500.0],["2021-06-16",127.79,130.79,126.82,128.44,214800.0],["2021-06-17",127.17,131.0,127.12,130.37,243400.0],["2021-06-18",129.78,133.77,129.08,131.85,303700.0],["2021-06-21",133.01,133.01,125.38,128.47,312300.0],["2021-06-22",129.92,134.314,129.46,132.36,325300.0],["2021-06-23",132.52,134.339,131.9,133.19,306500.0],["2021-06-24",134.37,137.84,133.25,137.64,307600.0],["2021-06-25",138.24,140.0,135.65,138.82,659000.0],["2021-06-28",139.31,145.97,139.04,141.11,420300.0],["2021-06-29",140.35,142.89,139.5,140.47,201400.0],["2021-06-30",140.75,141.7,136.43,137.92,262400.0],["2021-07-01",137.9,140.305,133.78,135.09,203600.0],["2021-07-02",135.49,138.84,135.35,137.68,175200.0],["2021-07-06",138.5,142.57,138.33,140.5,253300.0],["2021-07-07",141.57,141.87,133.35,134.16,524000.0],["2021-07-08",131.45,133.0,129.07,130.01,365700.0],["2021-07-09",130.06,131.39,127.38,130.68,318000.0],["2021-07-12",132.3,133.25,128.79,129.84,199200.0],["2021-07-13",129.06,131.11,128.02,130.28,213100.0],["2021-07-14",131.2,131.611,128.34,128.51,211200.0],["2021-07-15",128.5,129.23,123.63,127.25,243000.0],["2021-07-16",128.71,130.85,127.68,128.74,228900.0],["2021-07-19",127.05,131.56,125.321,131.53,265000.0],["2021-07-20",132.76,135.145,130.265,133.99,247300.0],["2021-07-21",132.85,135.08,132.58,133.26,151300.0],["2021-07-22",132.75,135.72,132.57,135.4,149200.0],["2021-07-23",135.9,136.75,133.3,133.56,165200.0],["2021-07-26",132.84,133.0,130.37,131.84,168100.0],["2021-07-27",131.83,132.22,126.425,129.91,184000.0],["2021-07-28",130.13,132.74,129.4,131.38,134800.0],["2021-07-29",131.96,133.85,129.7,129.78,142700.0],["2021-07-30",128.86,131.26,127.66,129.66,199600.0],["2021-08-02",130.78,131.64,128.51,129.16,98100.0],["2021-08-03",129.0,129.61,126.67,128.03,174100.0],["2021-08-04",127.98,129.05,126.639,127.3,81800.0],["2021-08-05",126.37,128.315,124.58,124.84,238000.0],["2021-08-06",127.51,130.0,116.42,119.97,624600.0],["2021-08-09",121.38,121.38,118.09,118.75,237800.0],["2021-08-10",118.5,119.08,115.25,116.5,855000.0],["2021-08-11",116.76,117.61,111.72,114.18,359900.0],["2021-08-12",113.73,115.78,112.61,113.22,164700.0],["2021-08-13",113.93,114.06,110.07,110.75,217400.0],["2021-08-16",110.09,110.2,107.183,107.98,317000.0],["2021-08-17",107.4,110.56,106.7,109.84,379800.0],["2021-08-18",109.93,110.05,103.58,104.04,524400.0],["2021-08-19",104.4,106.37,103.4,103.68,387500.0],["2021-08-20",103.01,105.15,102.65,103.32,240600.0],["2021-08-23",103.75,106.22,102.56,105.41,482800.0],["2021-08-24",106.28,107.68,105.15,106.52,233300.0],["2021-08-25",106.41,106.931,104.16,104.43,246800.0],["2021-08-26",104.43,107.1,103.74,103.76,150200.0],["2021-08-27",103.17,106.045,102.395,105.12,232400.0],["2021-08-30",105.12,107.6,104.59,104.7,227400.0],["2021-08-31",104.04,104.55,102.42,102.9,358600.0],["2021-09-01",103.99,108.67,102.6,106.9,333700.0],["2021-09-02",107.06,110.6,106.44,108.05,253700.0],["2021-09-03",107.5,108.531,105.5,106.67,173400.0],["2021-09-07",107.06,108.59,106.45,106.65,307100.0],["2021-09-08",106.49,109.56,105.13,109.26,240400.0],["2021-09-09",109.12,110.52,107.79,108.43,193900.0],["2021-09-10",108.07,109.58,105.12,106.22,301900.0],["2021-09-13",106.38,109.47,104.4,108.57,188700.0],["2021-09-14",109.04,109.18,106.03,107.25,234700.0],["2021-09-15",106.89,107.88,104.02,105.45,303700.0],["2021-09-16",104.7,106.99,103.0,106.28,328600.0],["2021-09-17",106.68,106.68,102.54,103.31,716000.0],["2021-09-20",102.31,103.5,100.29,101.03,500100.0],["2021-09-21",101.09,103.15,101.07,101.42,255600.0],["2021-09-22",101.4,102.34,98.72,99.0,353300.0],["2021-09-23",98.87,99.015,95.75,98.09,446300.0],["2021-09-24",97.88,98.95,96.383,98.7,320800.0],["2021-09-27",97.81,100.49,97.276,98.86,491700.0],["2021-09-28",97.92,98.36,92.61,93.92,565900.0],["2021-09-29",94.14,94.76,87.77,87.85,551900.0],["2021-09-30",87.9,92.16,86.41,90.28,1246900.0],["2021-10-01",90.92,92.503,86.42,87.49,435600.0],["2021-10-04",86.84,87.28,82.252,83.0,398000.0],["2021-10-05",83.26,85.69,82.2,83.12,561400.0],["2021-10-06",82.01,84.065,81.33,81.43,283000.0],["2021-10-07",82.12,85.2,81.7,82.05,448300.0],["2021-10-08",81.92,82.01,78.61,78.92,338200.0],["2021-10-11",78.27,81.43,77.39,78.62,374600.0],["2021-10-12",78.9,79.09,76.8,77.74,608600.0],["2021-10-13",78.86,83.44,78.42,83.42,595100.0],["2021-10-14",85.838,89.08,83.73,88.86,884000.0],["2021-10-15",89.71,91.76,88.89,90.0,476400.0],["2021-10-18",88.8,90.835,88.02,90.27,239700.0],["2021-10-19",90.96,91.9,88.59,89.1,410200.0],["2021-10-20",89.07,90.29,87.16,89.33,248700.0],["2021-10-21",91.04,92.63,89.755,91.89,560800.0],["2021-10-22",90.61,92.16,87.72,87.75,269900.0],["2021-10-25",87.98,89.29,86.35,87.53,329300.0],["2021-10-26",88.15,88.705,85.16,85.81,249900.0],["2021-10-27",83.77,87.9,81.205,84.46,705300.0],["2021-10-28",84.0,86.63,83.53,84.98,304300.0],["2021-10-29",84.71,86.99,84.41,85.28,343700.0],["2021-11-01",85.5,87.93,84.08,86.72,315000.0],["2021-11-02",87.28,87.28,83.46,85.17,221800.0],["2021-11-03",85.17,87.95,84.283,87.08,409800.0],["2021-11-04",87.69,89.18,85.315,86.48,227500.0],["2021-11-05",86.7,87.125,83.66,84.75,256000.0],["2021-11-08",85.01,85.72,82.803,83.25,405700.0],["2021-11-09",84.5,87.27,81.0,85.63,617500.0],["2021-11-10",86.08,86.349,81.07,81.4,500000.0],["2021-11-11",82.13,82.701,80.35,81.77,209100.0],["2021-11-12",82.35,82.52,79.84,80.1,387900.0],["2021-11-15",80.09,80.34,77.93,78.27,592100.0],["2021-11-16",77.82,79.86,77.571,78.99,479700.0],["2021-11-17",78.61,78.62,74.0,74.5,577000.0],["2021-11-18",74.3,74.87,70.01,72.03,600200.0],["2021-11-19",72.25,73.115,68.72,68.81,457200.0],["2021-11-22",69.0,69.0,64.18,64.59,673300.0],["2021-11-23",64.28,67.85,62.07,67.63,772100.0],["2021-11-24",66.53,71.89,65.46,71.43,659200.0],["2021-11-26",71.23,74.71,70.26,73.93,530400.0],["2021-11-29",74.5,74.59,70.25,70.93,685400.0],["2021-11-30",70.82,72.99,68.62,71.66,510100.0],["2021-12-01",71.69,73.08,66.44,66.46,692100.0],["2021-12-02",66.02,69.34,65.48,69.13,377800.0],["2021-12-03",69.01,69.1,64.29,67.09,575100.0],["2021-12-06",66.36,69.61,65.211,69.5,298300.0],["2021-12-07",70.54,72.535,70.32,70.95,374900.0],["2021-12-08",70.68,75.0,69.81,74.59,378700.0],["2021-12-09",74.33,75.4,69.91,70.98,492000.0],["2021-12-10",71.46,72.65,69.885,71.21,280600.0],["2021-12-13",71.21,72.1,70.1,72.04,327600.0],["2021-12-14",71.36,72.5,69.52,69.73,400700.0],["2021-12-15",69.1,69.7,65.02,68.59,658100.0],["2021-12-16",68.86,70.42,66.61,69.29,485000.0],["2021-12-17",69.41,73.1,68.9,72.59,577200.0],["2021-12-20",71.5,73.74,70.01,72.1,249700.0],["2021-12-21",72.42,74.87,71.465,74.52,364000.0],["2021-12-22",74.28,74.85,72.7,72.95,445000.0],["2021-12-23",73.62,74.48,72.11,72.93,563800.0],["2021-12-27",73.0,73.7,70.45,70.5,189600.0],["2021-12-28",69.85,71.48,69.7,70.66,183500.0],["2021-12-29",70.47,72.51,69.76,70.78,306000.0],["2021-12-30",70.61,73.3,70.26,72.87,299300.0],["2021-12-31",73.0,73.97,70.816,71.76,237100.0],["2022-01-03",71.37,73.5,69.29,73.42,498500.0],["2022-01-04",73.685,73.99,65.75,68.35,747900.0],["2022-01-05",67.56,69.22,64.31,64.88,366800.0],["2022-01-06",65.04,66.64,63.16,64.66,461200.0],["2022-01-07",64.56,67.67,62.66,62.8,513500.0],["2022-01-10",63.495,63.495,60.13,61.72,1238100.0],["2022-01-11",62.19,69.63,61.82,68.12,668500.0],["2022-01-12",68.02,69.24,65.695,65.83,517700.0],["2022-01-13",69.94,73.47,66.7,66.98,1067300.0],["2022-01-14",65.92,68.55,65.51,67.95,288400.0],["2022-01-18",66.67,67.69,64.66,64.85,282500.0],["2022-01-19",65.01,66.27,63.87,64.43,193600.0],["2022-01-20",65.1,66.26,61.71,61.98,339000.0],["2022-01-21",61.29,62.18,59.06,59.72,382500.0],["2022-01-24",58.3,61.525,56.84,60.93,521200.0],["2022-01-25",59.52,60.92,57.278,58.73,291800.0],["2022-01-26",60.01,61.77,56.92,57.16,469700.0],["2022-01-27",58.23,58.6,55.165,55.79,371700.0],["2022-01-28",55.35,57.67,53.42,57.61,284500.0],["2022-01-31",58.0,62.665,58.0,62.61,349900.0],["2022-02-01",63.44,63.44,60.12,62.06,257400.0],["2022-02-02",62.21,62.48,59.48,60.44,267300.0],["2022-02-03",59.08,60.44,57.87,58.05,271300.0],["2022-02-04",57.98,59.69,57.25,59.16,218300.0],["2022-02-07",59.12,61.49,58.95,59.99,163400.0],["2022-02-08",59.56,61.11,58.385,61.05,161900.0],["2022-02-09",61.77,64.28,61.76,64.17,344600.0],["2022-02-10",63.37,65.24,62.1,62.7,319500.0],["2022-02-11",63.05,63.61,60.46,60.81,213400.0],["2022-02-14",60.59,62.96,60.08,60.95,253300.0],["2022-02-15",61.86,63.46,61.0,63.44,146700.0],["2022-02-16",62.57,62.57,58.25,59.48,304600.0],["2022-02-17",58.35,59.012,54.88,54.96,285800.0],["2022-02-18",54.67,54.67,50.15,51.32,1140600.0],["2022-02-22",51.0,52.79,50.18,50.73,552400.0],["2022-02-23",50.17,50.42,46.36,46.48,836500.0],["2022-02-24",39.76,41.3,31.21,31.56,4269200.0],["2022-02-25",31.93,34.38,30.04,30.34,2801200.0],["2022-02-28",30.41,30.95,29.905,30.55,1641900.0],["2022-03-01",31.54,32.86,30.529,31.21,1740900.0],["2022-03-02",31.18,31.5,29.7,30.4,1243000.0],["2022-03-03",30.0,30.72,29.42,29.62,988800.0],["2022-03-04",29.5,30.0,27.73,27.89,1166500.0],["2022-03-07",27.76,28.76,27.25,27.87,781900.0],["2022-03-08",27.71,28.39,26.46,27.32,972300.0],["2022-03-09",28.22,28.96,27.03,27.37,1040400.0],["2022-03-10",27.21,27.775,26.75,27.49,911600.0],["2022-03-11",28.49,28.49,26.13,26.17,831500.0],["2022-03-14",25.9,26.45,24.23,24.32,799200.0],["2022-03-15",24.24,25.94,24.01,25.01,779000.0],["2022-03-16",25.37,28.35,25.2,28.11,1284800.0],["2022-03-17",27.98,28.78,27.56,28.41,1172900.0],["2022-03-18",28.29,30.17,27.83,29.8,787100.0],["2022-03-21",29.72,30.095,28.59,28.74,390900.0],["2022-03-22",28.95,30.463,28.83,29.86,853800.0],["2022-03-23",29.355,30.97,28.83,30.65,472000.0],["2022-03-24",30.75,31.13,29.73,30.84,543700.0],["2022-03-25",30.86,31.05,29.942,30.33,432900.0],["2022-03-28",30.5,31.865,29.97,31.39,700100.0],["2022-03-29",31.85,34.629,31.85,34.32,790500.0],["2022-03-30",33.98,34.54,32.91,33.24,415600.0],["2022-03-31",32.93,33.35,32.2,32.39,342200.0],["2022-04-01",32.82,33.94,32.31,33.78,324200.0],["2022-04-04",33.84,34.75,33.67,34.52,396900.0],["2022-04-05",34.52,34.89,32.951,33.9,508800.0],["2022-04-06",32.69,33.64,32.2,32.88,539900.0],["2022-04-07",32.73,33.3,31.51,32.4,336700.0],["2022-04-08",32.01,32.543,31.11,32.24,356900.0],["2022-04-11",32.64,33.2,31.47,32.01,350800.0],["2022-04-12",32.19,33.08,31.18,31.44,262100.0],["2022-04-13",30.825,32.065,30.6,31.88,314900.0],["2022-04-14",31.85,31.91,29.38,29.38,593900.0],["2022-04-18",29.26,29.585,28.04,28.08,403600.0],["2022-04-19",27.86,29.48,27.42,28.74,346100.0],["2022-04-20",28.24,28.59,27.0,27.08,296200.0],["2022-04-21",27.49,28.09,25.68,26.05,304200.0],["2022-04-22",26.11,26.54,24.79,25.6,516400.0],["2022-04-25",25.31,27.13,25.15,26.87,459500.0],["2022-04-26",26.4,26.41,24.42,24.44,372200.0],["2022-04-27",24.47,25.16,23.51,23.63,328400.0],["2022-04-28",23.7,23.94,22.61,23.32,665300.0],["2022-04-29",23.27,24.04,22.0,22.12,739500.0],["2022-05-02",22.13,23.36,22.1,23.26,606800.0],["2022-05-03",23.32,23.67,22.67,23.02,608000.0],["2022-05-04",23.8,26.05,22.72,26.03,1264400.0],["2022-05-05",27.76,29.16,26.01,26.74,1122600.0],["2022-05-06",25.58,26.266,21.11,21.41,1159100.0],["2022-05-09",20.88,22.04,20.52,21.04,675000.0],["2022-05-10",21.78,22.12,18.752,18.98,1115500.0],["2022-05-11",18.6,19.22,17.84,18.07,745900.0],["2022-05-12",17.96,20.35,17.71,18.94,782700.0],["2022-05-13",19.25,21.12,19.07,21.1,794200.0],["2022-05-16",19.72,20.46,18.47,18.53,576400.0],["2022-05-17",19.02,20.05,18.75,20.01,577900.0],["2022-05-18",19.55,20.87,18.68,19.0,386700.0],["2022-05-19",19.41,21.37,19.01,21.11,553900.0],["2022-05-20",21.51,21.55,20.03,20.97,495700.0],["2022-05-23",20.9,21.27,20.2,20.93,395700.0],["2022-05-24",20.58,20.81,19.285,19.63,456200.0],["2022-05-25",19.52,20.425,19.155,20.23,286800.0],["2022-05-26",20.33,22.17,20.32,21.29,631500.0],["2022-05-27",21.5,23.18,21.5,23.14,416300.0],["2022-05-31",23.13,23.58,20.96,21.04,1016600.0],["2022-06-01",21.34,22.22,20.3,21.29,442900.0],["2022-06-02",21.16,22.705,21.16,22.34,279400.0],["2022-06-03",21.7,21.969,20.55,20.9,432800.0],["2022-06-06",21.54,21.6,20.79,21.02,284200.0],["2022-06-07",20.73,21.35,20.0,21.24,317700.0],["2022-06-08",21.01,21.85,20.62,20.79,354800.0],["2022-06-09",20.46,20.538,19.23,19.3,479800.0],["2022-06-10",18.55,19.07,17.65,17.74,379600.0],["2022-06-13",16.88,17.38,15.61,15.67,569900.0],["2022-06-14",15.79,16.0,15.0,15.33,438200.0],["2022-06-15",15.35,17.0,15.35,16.67,616900.0],["2022-06-16",16.53,17.48,16.26,16.73,788100.0],["2022-06-17",17.2,18.23,16.73,18.2,569300.0],["2022-06-21",18.46,19.57,18.46,18.89,730400.0],["2022-06-22",18.61,19.3,18.32,18.47,449000.0],["2022-06-23",18.62,21.3,18.62,21.21,994200.0],["2022-06-24",21.41,21.892,20.69,21.25,974800.0],["2022-06-27",21.35,21.35,20.46,21.09,338300.0],["2022-06-28",21.23,21.79,20.04,20.24,427700.0],["2022-06-29",19.99,20.53,19.34,20.46,292900.0],["2022-06-30",19.88,19.92,18.32,18.82,312200.0],["2022-07-01",19.01,20.0,18.77,19.71,449300.0],["2022-07-05",19.16,20.82,18.42,20.8,406400.0],["2022-07-06",20.69,21.37,19.62,19.69,294000.0],["2022-07-07",19.65,20.17,19.42,19.99,273900.0],["2022-07-08",19.65,20.12,19.161,19.54,243400.0],["2022-07-11",19.18,19.325,17.57,17.615,380200.0],["2022-07-12",18.0,18.36,17.452,17.92,275800.0],["2022-07-13",17.23,17.84,17.08,17.6,410500.0],["2022-07-14",17.22,17.3,15.95,16.01,398400.0],["2022-07-15",16.22,16.63,15.69,16.56,313100.0],["2022-07-18",17.02,17.72,16.4,16.51,559600.0],["2022-07-19",16.79,17.54,16.595,17.48,260600.0],["2022-07-20",17.65,18.69,17.65,18.49,582000.0],["2022-07-21",18.29,18.723,17.95,18.46,519800.0],["2022-07-22",18.34,18.94,17.04,17.3,325900.0],["2022-07-25",17.14,17.18,16.47,16.99,616700.0],["2022-07-26",16.66,16.72,15.48,15.5,407300.0],["2022-07-27",15.79,16.97,15.6,16.87,827200.0],["2022-07-28",16.87,17.52,15.95,17.25,448700.0],["2022-07-29",17.28,17.28,15.98,16.63,592000.0],["2022-08-01",16.5,17.12,16.2,16.75,291000.0],["2022-08-02",16.63,18.24,16.5,18.08,576400.0],["2022-08-03",18.33,19.76,18.33,19.66,1042300.0],["2022-08-04",19.66,20.79,17.3,17.96,906800.0],["2022-08-05",17.8,17.8,15.03,16.04,1604000.0],["2022-08-08",16.44,17.22,16.17,16.96,764700.0],["2022-08-09",16.75,16.86,15.26,15.76,630700.0],["2022-08-10",16.48,16.679,15.97,16.57,597800.0],["2022-08-11",17.28,18.766,17.08,17.68,797100.0],["2022-08-12",18.23,19.35,17.82,19.12,778600.0],["2022-08-15",18.8,19.468,18.31,19.05,394700.0],["2022-08-16",18.97,19.31,18.15,18.99,310200.0],["2022-08-17",18.62,18.85,17.79,18.35,336100.0],["2022-08-18",18.35,18.62,17.84,18.53,334900.0],["2022-08-19",18.16,18.22,17.81,18.03,340400.0],["2022-08-22",17.68,17.7,16.25,16.35,466900.0],["2022-08-23",16.13,16.66,15.725,15.81,417100.0],["2022-08-24",15.85,16.56,15.85,16.54,395500.0],["2022-08-25",16.73,18.0,16.73,17.96,559400.0],["2022-08-26",17.98,17.98,16.844,17.16,389400.0],["2022-08-29",16.88,17.43,15.46,15.48,433000.0],["2022-08-30",15.62,16.05,15.07,15.28,440100.0],["2022-08-31",15.6,15.783,15.25,15.5,422400.0],["2022-09-01",15.24,15.355,14.67,15.09,649300.0],["2022-09-02",15.26,15.26,14.25,14.37,677900.0],["2022-09-06",14.4,15.78,14.26,15.49,449400.0],["2022-09-07",15.46,15.87,15.02,15.31,346700.0],["2022-09-08",15.11,15.709,14.69,15.41,498100.0],["2022-09-09",15.92,16.35,15.84,16.3,269500.0],["2022-09-12",16.45,16.86,16.16,16.52,428500.0],["2022-09-13",15.74,16.09,15.309,15.89,425500.0],["2022-09-14",15.93,16.05,15.417,15.75,361600.0],["2022-09-15",15.4,15.84,15.23,15.4,430800.0],["2022-09-16",15.07,15.18,14.52,14.95,734000.0],["2022-09-19",14.7,14.98,14.36,14.93,429200.0],["2022-09-20",14.69,15.105,14.438,14.48,547600.0],["2022-09-21",14.52,14.52,13.21,13.24,781400.0],["2022-09-22",13.13,13.243,12.35,12.39,600500.0],["2022-09-23",12.08,12.33,11.37,11.96,739800.0],["2022-09-26",11.96,12.63,11.63,11.96,621500.0],["2022-09-27",12.31,12.63,11.815,11.88,408700.0],["2022-09-28",12.06,12.6,11.88,12.55,419000.0],["2022-09-29",12.4,12.4,11.28,11.41,519400.0],["2022-09-30",11.41,12.12,11.31,11.9,507700.0],["2022-10-03",12.06,12.25,11.45,12.14,654500.0],["2022-10-04",12.47,12.98,12.47,12.81,613900.0],["2022-10-05",12.39,13.02,12.16,13.0,453600.0],["2022-10-06",12.98,13.26,12.637,12.83,556800.0],["2022-10-07",12.48,12.59,11.83,11.86,457800.0],["2022-10-10",11.96,11.996,10.5,10.71,751900.0],["2022-10-11",10.53,10.999,10.269,10.4,969400.0],["2022-10-12",10.44,10.545,9.85,10.33,995500.0],["2022-10-13",10.12,10.72,9.75,10.25,1032500.0],["2022-10-14",10.45,10.676,9.2,9.35,922200.0],["2022-10-17",9.72,11.17,9.72,11.09,801300.0],["2022-10-18",11.4,11.69,10.81,10.91,428100.0],["2022-10-19",10.73,10.81,10.32,10.7,330200.0],["2022-10-20",10.63,11.21,10.63,10.83,288500.0],["2022-10-21",10.82,11.38,10.55,11.3,335500.0],["2022-10-24",11.35,11.35,10.6,10.93,273200.0],["2022-10-25",10.99,12.17,10.99,12.14,342900.0],["2022-10-26",11.95,12.68,11.9,12.08,298100.0],["2022-10-27",12.29,12.48,11.34,11.46,344900.0],["2022-10-28",11.48,12.27,11.26,12.2,251700.0],["2022-10-31",12.17,12.2,11.75,11.87,311400.0],["2022-11-01",11.93,12.36,11.83,12.3,524500.0],["2022-11-02",16.28,18.9,16.28,17.42,11116300.0],["2022-11-03",17.18,17.84,16.33,17.05,2105500.0],["2022-11-04",17.49,17.75,16.06,17.19,1154400.0],["2022-11-07",17.51,20.29,17.2,20.26,2360800.0],["2022-11-08",20.63,20.89,17.6,17.86,1947500.0],["2022-11-09",17.16,17.565,16.67,17.26,634700.0],["2022-11-10",18.46,19.82,18.351,19.48,837800.0],["2022-11-11",19.42,24.38,19.39,21.79,2503900.0],["2022-11-14",21.39,23.44,19.41,19.51,1631400.0],["2022-11-15",20.77,22.615,20.77,21.4,1101100.0],["2022-11-16",21.0,21.45,19.72,19.77,683000.0],["2022-11-17",19.34,20.835,18.762,20.46,645800.0],["2022-11-18",21.02,21.276,19.54,19.73,649700.0],["2022-11-21",19.53,19.86,19.0,19.37,505400.0],["2022-11-22",19.13,19.46,18.58,19.06,497400.0],["2022-11-23",19.07,20.7,18.9,20.29,388100.0],["2022-11-25",20.15,20.6,19.35,20.51,324000.0],["2022-11-28",20.18,21.279,20.0,20.32,524700.0],["2022-11-29",20.44,20.996,19.74,19.91,238200.0],["2022-11-30",20.12,22.93,19.31,22.86,1246800.0],["2022-12-01",23.0,24.125,22.42,22.72,804700.0],["2022-12-02",22.55,23.67,21.65,23.53,488400.0],["2022-12-05",23.41,23.51,21.81,21.89,495400.0],["2022-12-06",22.1,22.1,20.91,21.69,368300.0],["2022-12-07",22.0,22.4,21.21,21.94,319300.0],["2022-12-08",22.36,25.46,22.08,25.41,1236600.0],["2022-12-09",25.17,25.468,24.5,24.88,529200.0],["2022-12-12",24.83,26.24,24.43,25.04,628800.0],["2022-12-13",26.47,26.74,24.97,25.62,531900.0],["2022-12-14",25.58,26.98,25.04,25.67,678600.0],["2022-12-15",25.02,25.85,24.86,25.0,546500.0],["2022-12-16",24.69,26.66,24.17,25.97,694800.0],["2022-12-19",25.84,25.99,24.14,24.74,463200.0],["2022-12-20",24.17,25.69,24.13,25.0,509500.0],["2022-12-21",25.25,25.919,24.47,24.83,433900.0],["2022-12-22",24.5,24.608,23.02,24.09,612200.0],["2022-12-23",24.23,24.29,23.31,23.7,341200.0],["2022-12-27",23.38,23.76,22.12,22.42,588000.0],["2022-12-28",22.36,23.08,21.78,22.64,356700.0],["2022-12-29",23.06,23.68,22.96,23.26,357800.0],["2022-12-30",22.54,23.24,22.34,22.95,523500.0],["2023-01-03",23.6,24.09,21.15,22.22,624400.0],["2023-01-04",22.58,23.75,22.45,23.01,425500.0],["2023-01-05",22.73,22.92,21.41,21.43,276800.0],["2023-01-06",21.54,22.3,20.69,21.77,356200.0],["2023-01-09",22.45,23.18,21.965,22.06,272800.0],["2023-01-10",21.78,22.58,21.77,22.16,301600.0],["2023-01-11",22.31,22.93,21.55,22.52,685000.0],["2023-01-12",22.67,23.68,22.32,23.4,639800.0],["2023-01-13",22.8,23.99,22.56,23.58,344000.0],["2023-01-17",22.76,23.38,19.82,19.88,1038100.0],["2023-01-18",20.52,21.13,20.27,20.78,671100.0],["2023-01-19",20.26,21.25,20.19,20.62,438800.0],["2023-01-20",20.92,22.03,20.353,21.89,398500.0],["2023-01-23",22.1,23.12,21.75,23.03,438100.0],["2023-01-24",22.47,24.0,22.33,23.71,444200.0],["2023-01-25",23.15,23.27,21.47,22.61,521600.0],["2023-01-26",23.17,23.76,22.3,22.98,605200.0],["2023-01-27",22.8,24.33,22.8,24.04,625300.0],["2023-01-30",23.63,24.1,22.91,23.3,481600.0],["2023-01-31",23.41,24.89,22.9,24.88,534700.0],["2023-02-01",25.06,25.44,23.785,25.08,442500.0],["2023-02-02",25.89,27.3,25.32,25.98,930800.0],["2023-02-03",24.99,29.07,24.791,27.5,1025200.0],["2023-02-06",27.11,27.19,25.6,26.5,434600.0],["2023-02-07",26.49,27.3,25.57,27.11,440000.0],["2023-02-08",27.05,27.29,25.85,26.02,394300.0],["2023-02-09",26.67,27.4,25.84,25.99,438700.0],["2023-02-10",25.51,25.51,23.84,24.48,619300.0],["2023-02-13",24.56,25.2,23.88,24.87,305400.0],["2023-02-14",24.63,25.85,24.02,24.92,248000.0],["2023-02-15",24.72,27.17,24.5,26.5,1396100.0],["2023-02-16",26.03,27.94,25.68,26.26,1011900.0],["2023-02-17",25.84,26.06,24.93,25.99,554500.0],["2023-02-21",25.16,25.79,23.3,23.43,1215600.0],["2023-02-22",23.59,24.66,23.54,23.83,762500.0],["2023-02-23",19.89,21.68,16.68,17.4,2851000.0],["2023-02-24",16.77,17.17,15.27,15.34,2024400.0],["2023-02-27",15.73,16.3,15.455,15.57,1024500.0],["2023-02-28",15.54,16.1,15.54,15.9,733000.0],["2023-03-01",16.45,17.5,15.08,15.37,1296700.0],["2023-03-02",15.08,16.39,14.91,15.88,871900.0],["2023-03-03",15.98,16.305,15.68,16.02,677700.0],["2023-03-06",16.22,16.41,15.8,16.14,872700.0],["2023-03-07",16.15,16.2,15.46,15.75,486000.0],["2023-03-08",16.17,16.55,15.52,15.76,901200.0],["2023-03-09",15.58,15.842,14.99,15.11,929900.0],["2023-03-10",14.99,15.04,14.16,14.38,669200.0],["2023-03-13",14.18,14.62,13.75,14.12,713200.0],["2023-03-14",14.5,14.9,14.12,14.3,507900.0],["2023-03-15",13.97,15.47,13.72,15.4,1164500.0],["2023-03-16",15.13,15.82,15.03,15.5,795200.0],["2023-03-17",15.46,15.46,14.78,15.18,766800.0],["2023-03-20",15.25,15.36,14.75,15.16,543900.0],["2023-03-21",15.23,15.72,15.23,15.65,672900.0],["2023-03-22",15.76,16.03,15.13,15.14,505700.0],["2023-03-23",15.43,15.78,14.64,14.81,597200.0],["2023-03-24",14.75,14.9,14.27,14.37,324300.0],["2023-03-27",14.51,14.908,14.28,14.78,491800.0],["2023-03-28",14.59,14.67,14.31,14.58,319800.0],["2023-03-29",15.0,15.35,14.91,15.08,521500.0],["2023-03-30",15.23,15.38,14.6,14.84,337800.0],["2023-03-31",14.84,15.48,14.75,15.2,748800.0],["2023-04-03",15.19,15.378,14.55,14.81,398800.0],["2023-04-04",14.94,14.94,14.56,14.82,308900.0],["2023-04-05",14.73,14.73,14.15,14.44,262400.0],["2023-04-06",14.48,14.48,14.13,14.27,251200.0],["2023-04-10",14.06,14.31,13.8,14.15,287300.0],["2023-04-11",14.13,14.55,14.07,14.18,440600.0],["2023-04-12",14.5,14.752,13.545,13.68,403900.0],["2023-04-13",13.88,14.17,13.77,13.79,291000.0],["2023-04-14",13.75,13.9,13.43,13.83,229900.0],["2023-04-17",13.84,14.28,13.82,14.09,483900.0],["2023-04-18",14.2,14.38,13.66,13.77,488200.0],["2023-04-19",13.64,13.84,13.53,13.77,233800.0],["2023-04-20",13.57,13.6,13.17,13.3,270800.0],["2023-04-21",13.31,13.57,13.218,13.41,304500.0],["2023-04-24",13.39,13.465,12.91,12.99,442800.0],["2023-04-25",12.85,12.915,12.32,12.36,381800.0],["2023-04-26",12.52,12.72,12.18,12.27,288600.0],["2023-04-27",12.49,12.72,12.16,12.27,311300.0],["2023-04-28",12.25,12.55,12.01,12.17,461600.0],["2023-05-01",12.22,12.36,11.985,12.2,383800.0],["2023-05-02",12.2,12.29,11.47,11.68,912900.0],["2023-05-03",12.14,12.14,10.94,11.74,1007700.0],["2023-05-04",11.5,11.53,10.76,11.12,1102600.0],["2023-05-05",11.37,11.853,11.31,11.51,875100.0],["2023-05-08",11.51,11.56,10.889,11.3,433200.0],["2023-05-09",11.16,11.48,11.04,11.36,341800.0],["2023-05-10",11.45,11.79,11.26,11.32,324000.0],["2023-05-11",11.26,11.605,11.15,11.32,385800.0],["2023-05-12",11.25,11.41,10.94,11.18,481400.0],["2023-05-15",11.16,11.442,11.11,11.25,277100.0],["2023-05-16",11.16,11.25,10.63,10.64,288700.0],["2023-05-17",10.69,10.99,10.45,10.88,315400.0],["2023-05-18",10.86,10.96,10.63,10.94,296200.0],["2023-05-19",11.01,11.155,10.73,10.76,253700.0],["2023-05-22",10.8,11.34,10.69,11.25,329000.0],["2023-05-23",11.17,11.5,10.9,11.26,610400.0],["2023-05-24",11.13,11.38,10.75,10.97,264500.0],["2023-05-25",11.02,11.2,10.72,11.16,407300.0],["2023-05-26",11.23,11.98,11.2,11.83,492000.0],["2023-05-30",11.92,12.32,11.65,11.79,337200.0],["2023-05-31",11.67,11.96,11.33,11.9,430300.0],["2023-06-01",11.95,12.385,11.6,12.06,343400.0],["2023-06-02",12.21,12.28,11.8,12.1,307900.0],["2023-06-05",12.16,12.45,11.91,12.01,332000.0],["2023-06-06",11.94,12.84,11.87,12.61,344600.0],["2023-06-07",12.74,13.21,12.68,13.08,395500.0],["2023-06-08",13.02,13.02,12.48,12.84,286600.0],["2023-06-09",12.86,13.045,12.27,12.31,280300.0],["2023-06-12",12.33,12.69,12.31,12.64,304100.0],["2023-06-13",12.75,13.54,12.75,13.47,397100.0],["2023-06-14",13.58,14.38,13.48,13.56,713300.0],["2023-06-15",13.5,14.9,13.43,14.77,697900.0],["2023-06-16",14.86,14.87,13.72,13.75,1077200.0],["2023-06-20",13.71,13.89,13.23,13.53,430000.0],["2023-06-21",13.4,13.5,12.8,13.02,481900.0],["2023-06-22",12.99,13.1,12.68,12.96,348900.0],["2023-06-23",12.76,12.86,12.44,12.66,539500.0],["2023-06-26",12.6,13.22,12.428,13.03,282800.0],["2023-06-27",13.08,13.605,12.95,13.43,219500.0],["2023-06-28",13.36,13.5,13.01,13.48,248100.0],["2023-06-29",13.48,13.7,13.233,13.4,182600.0],["2023-06-30",13.58,13.81,13.41,13.68,276000.0],["2023-07-03",13.78,14.042,13.39,13.72,259600.0],["2023-07-05",13.6,13.6,13.1,13.16,181900.0],["2023-07-06",13.0,13.24,12.83,13.16,246300.0],["2023-07-07",13.22,13.68,13.22,13.4,327200.0],["2023-07-10",13.32,13.459,13.2,13.32,194800.0],["2023-07-11",13.43,14.48,13.4,14.35,361000.0],["2023-07-12",14.61,15.291,14.351,14.93,477100.0],["2023-07-13",15.0,15.69,14.56,15.43,394000.0],["2023-07-14",15.31,15.36,14.26,14.3,363000.0],["2023-07-17",14.27,14.43,13.91,14.32,197800.0],["2023-07-18",14.28,14.66,14.23,14.46,192100.0],["2023-07-19",14.66,15.27,14.66,15.03,230500.0],["2023-07-20",14.9,14.9,14.08,14.15,240700.0],["2023-07-21",14.32,14.53,13.91,14.25,275700.0],["2023-07-24",14.27,14.5,14.03,14.11,153500.0],["2023-07-25",14.07,14.36,13.96,14.31,221600.0],["2023-07-26",14.26,14.74,14.26,14.56,214400.0],["2023-07-27",14.69,14.87,13.695,13.77,294500.0],["2023-07-28",13.93,14.74,13.83,14.64,246200.0],["2023-07-31",14.65,15.26,14.65,15.15,236700.0],["2023-08-01",15.03,15.21,14.74,14.99,235100.0],["2023-08-02",14.56,14.665,13.83,13.88,396300.0],["2023-08-03",15.11,16.36,14.8,15.83,818300.0],["2023-08-04",16.35,16.83,14.57,14.65,491700.0],["2023-08-07",14.68,15.375,14.35,15.28,349300.0],["2023-08-08",14.8,14.99,14.35,14.47,317600.0],["2023-08-09",14.56,14.56,13.44,13.64,385500.0],["2023-08-10",13.74,14.259,13.65,14.02,218600.0],["2023-08-11",13.88,14.145,13.69,13.74,194300.0],["2023-08-14",13.5,13.71,13.38,13.48,221700.0],["2023-08-15",13.28,13.43,13.02,13.28,217400.0],["2023-08-16",13.23,13.51,12.94,13.04,217800.0],["2023-08-17",13.08,13.46,12.92,13.37,230800.0],["2023-08-18",13.0,13.46,13.0,13.36,188400.0],["2023-08-21",13.32,13.6,12.99,13.32,269500.0],["2023-08-22",13.5,13.5,12.97,13.15,140600.0],["2023-08-23",13.13,13.605,13.026,13.49,162200.0],["2023-08-24",13.48,13.62,12.97,13.11,149200.0],["2023-08-25",13.11,13.98,13.1,13.74,339600.0],["2023-08-28",13.8,14.22,13.8,14.01,182600.0],["2023-08-29",13.92,14.49,13.749,14.02,178100.0],["2023-08-30",14.0,14.25,13.84,14.1,168800.0],["2023-08-31",14.12,14.5,14.08,14.37,170800.0],["2023-09-01",14.49,14.867,14.35,14.45,194300.0],["2023-09-05",14.33,15.21,13.97,14.95,237100.0],["2023-09-06",15.1,15.29,14.69,14.78,218400.0],["2023-09-07",14.56,14.56,13.73,13.78,313800.0],["2023-09-08",13.83,14.07,13.47,13.505,161800.0],["2023-09-11",13.71,13.765,13.2,13.27,164500.0],["2023-09-12",13.18,13.58,13.09,13.55,162800.0],["2023-09-13",13.54,13.62,13.04,13.45,201400.0],["2023-09-14",13.55,13.81,12.91,12.94,209100.0],["2023-09-15",12.87,12.87,12.56,12.57,304100.0],["2023-09-18",12.57,12.62,12.12,12.32,236000.0],["2023-09-19",12.25,12.35,12.06,12.32,161400.0],["2023-09-20",12.36,12.46,12.0,12.02,154400.0],["2023-09-21",11.78,11.93,11.55,11.76,292700.0],["2023-09-22",11.85,11.85,11.4,11.44,157800.0],["2023-09-25",11.37,11.54,11.16,11.43,257500.0],["2023-09-26",11.26,11.73,11.18,11.28,204200.0],["2023-09-27",11.38,11.73,11.08,11.21,135300.0],["2023-09-28",11.4,11.45,10.95,11.26,286000.0],["2023-09-29",11.43,11.52,11.19,11.27,136300.0],["2023-10-02",11.26,11.545,11.07,11.2,202700.0],["2023-10-03",11.09,11.31,10.71,10.94,191700.0],["2023-10-04",10.96,11.08,10.71,10.95,181000.0],["2023-10-05",10.96,10.96,10.665,10.82,171600.0],["2023-10-06",10.64,11.13,10.45,10.85,206700.0],["2023-10-09",10.71,10.976,10.59,10.82,165200.0],["2023-10-10",10.8,11.13,10.71,10.95,202500.0],["2023-10-11",10.9,11.04,10.42,10.52,201300.0],["2023-10-12",10.52,10.52,9.98,10.29,302500.0],["2023-10-13",10.31,10.64,10.08,10.55,251700.0],["2023-10-16",10.65,11.16,10.6,10.99,277700.0],["2023-10-17",10.85,11.42,10.85,11.36,324500.0],["2023-10-18",11.3,11.3,10.42,10.59,258100.0],["2023-10-19",10.51,10.8,10.06,10.11,218700.0],["2023-10-20",10.07,10.21,9.74,9.92,363400.0],["2023-10-23",9.88,9.93,9.46,9.49,240500.0],["2023-10-24",9.66,10.28,9.66,10.21,256700.0],["2023-10-25",10.07,10.274,9.75,9.88,256200.0],["2023-10-26",9.88,10.145,9.67,9.96,196800.0],["2023-10-27",10.07,10.07,9.335,9.56,432300.0],["2023-10-30",9.79,10.0,9.54,9.91,269800.0],["2023-10-31",9.87,10.97,9.72,10.61,696200.0],["2023-11-01",10.52,10.663,10.091,10.58,588900.0],["2023-11-02",10.97,11.14,10.221,10.78,428000.0],["2023-11-03",10.86,13.16,10.85,12.79,1211200.0],["2023-11-06",12.63,12.76,11.94,12.35,484900.0],["2023-11-07",12.19,13.23,12.18,12.95,476500.0],["2023-11-08",12.87,13.14,12.4,12.65,427200.0],["2023-11-09",12.92,13.24,11.82,12.09,507000.0],["2023-11-10",12.1,12.26,11.61,12.12,255900.0],["2023-11-13",11.95,11.99,11.56,11.61,225500.0],["2023-11-14",12.38,12.43,12.11,12.2,317300.0],["2023-11-15",12.25,12.98,12.24,12.58,468300.0],["2023-11-16",12.54,12.6,11.83,11.96,244200.0],["2023-11-17",12.09,12.29,11.87,12.26,262300.0],["2023-11-20",12.24,12.59,11.81,11.87,284300.0],["2023-11-21",11.72,11.82,11.3,11.35,205300.0],["2023-11-22",11.48,11.765,11.08,11.37,363000.0],["2023-11-24",11.25,11.51,11.249,11.44,172200.0],["2023-11-27",11.31,11.43,10.88,10.92,289100.0],["2023-11-28",10.95,11.22,10.6,11.14,300500.0],["2023-11-29",11.41,11.76,11.24,11.38,541500.0],["2023-11-30",11.48,11.5,10.93,10.98,1009300.0],["2023-12-01",11.04,11.89,10.88,11.85,351600.0],["2023-12-04",11.7,12.119,11.43,12.09,317700.0],["2023-12-05",11.92,12.079,11.78,11.83,290800.0],["2023-12-06",11.91,12.39,11.74,11.91,363900.0],["2023-12-07",11.84,12.02,11.39,11.46,271400.0],["2023-12-08",11.4,12.11,11.265,12.0,307600.0],["2023-12-11",11.9,12.0,11.27,11.34,232600.0],["2023-12-12",11.34,11.34,11.005,11.16,227100.0],["2023-12-13",11.23,12.08,11.01,12.05,322800.0],["2023-12-14",12.25,13.4,12.175,12.7,551000.0],["2023-12-15",12.83,13.65,12.35,13.58,830200.0],["2023-12-18",13.8,14.12,13.505,13.65,378800.0],["2023-12-19",13.92,14.28,13.65,13.91,403800.0],["2023-12-20",13.9,13.94,13.03,13.05,224100.0],["2023-12-21",13.27,13.58,13.07,13.42,158300.0],["2023-12-22",13.51,13.912,13.39,13.67,201000.0],["2023-12-26",13.75,14.09,13.56,14.07,276700.0],["2023-12-27",14.18,14.59,14.108,14.34,413100.0],["2023-12-28",14.19,14.81,14.01,14.79,313300.0],["2023-12-29",14.71,14.97,14.41,14.47,194200.0],["2024-01-02",14.25,14.39,13.91,14.23,312500.0],["2024-01-03",13.98,13.99,13.28,13.64,293400.0],["2024-01-04",13.69,13.825,13.39,13.76,287700.0],["2024-01-05",13.57,14.47,13.57,14.4,416900.0],["2024-01-08",14.59,14.89,14.35,14.54,239100.0],["2024-01-09",14.3,14.3,14.02,14.13,155700.0],["2024-01-10",13.97,14.09,13.77,14.0,183100.0],["2024-01-11",13.88,13.88,13.305,13.43,263300.0],["2024-01-12",13.66,13.94,13.4,13.66,235800.0],["2024-01-16",13.5,13.7,13.39,13.49,139100.0],["2024-01-17",13.17,13.18,12.655,12.89,237300.0],["2024-01-18",13.02,13.04,12.6,12.88,184900.0],["2024-01-19",13.14,13.62,12.81,13.6,245600.0],["2024-01-22",13.81,14.42,13.77,14.34,239400.0],["2024-01-23",14.54,14.88,14.4,14.85,389700.0],["2024-01-24",14.96,15.49,14.41,14.46,251900.0],["2024-01-25",14.83,14.88,14.415,14.59,232500.0],["2024-01-26",14.66,14.978,14.5,14.57,224100.0],["2024-01-29",14.58,14.76,14.16,14.65,168100.0],["2024-01-30",14.62,14.63,14.038,14.15,183400.0],["2024-01-31",14.03,14.577,13.8,13.84,176400.0],["2024-02-01",13.97,14.36,13.67,14.07,184800.0],["2024-02-02",13.73,14.49,13.643,14.28,203100.0],["2024-02-05",14.0,14.04,13.59,13.82,140600.0],["2024-02-06",13.92,14.16,13.76,13.97,211300.0],["2024-02-07",14.01,14.33,13.61,14.23,240200.0],["2024-02-08",14.13,14.6,14.13,14.17,131800.0],["2024-02-09",14.36,14.824,14.192,14.43,164100.0],["2024-02-12",14.5,14.93,14.32,14.62,189500.0],["2024-02-13",14.0,14.065,13.0,13.105,385400.0],["2024-02-14",13.42,13.949,13.04,13.88,342700.0],["2024-02-15",13.98,14.423,13.63,14.39,241800.0],["2024-02-16",14.19,14.19,13.606,13.65,202900.0],["2024-02-20",13.28,13.6,13.16,13.5,201500.0],["2024-02-21",13.27,13.365,13.03,13.28,166700.0],["2024-02-22",13.31,13.34,12.42,12.53,468800.0],["2024-02-23",12.4,12.5,11.99,12.02,393600.0],["2024-02-26",11.94,12.31,11.9,11.96,509200.0],["2024-02-27",12.06,12.64,12.02,12.15,730300.0],["2024-02-28",17.71,18.89,16.47,18.44,2994500.0],["2024-02-29",19.66,20.85,19.07,20.54,1515800.0],["2024-03-01",20.5,20.99,19.25,20.69,895100.0],["2024-03-04",20.57,20.7,19.12,19.25,935300.0],["2024-03-05",19.0,19.19,18.23,18.31,531500.0],["2024-03-06",18.2,19.47,17.616,19.46,776300.0],["2024-03-07",19.49,20.365,19.217,20.31,487200.0],["2024-03-08",20.49,20.75,19.88,20.01,353700.0],["2024-03-11",19.76,20.28,19.73,20.16,197800.0],["2024-03-12",20.07,20.68,19.85,20.53,340400.0],["2024-03-13",20.39,21.68,19.58,19.88,617700.0],["2024-03-14",19.91,19.91,18.51,18.79,334000.0],["2024-03-15",18.72,19.123,18.16,18.3,462800.0],["2024-03-18",18.39,19.24,18.04,18.88,505500.0],["2024-03-19",18.79,19.3,18.462,18.83,260500.0],["2024-03-20",18.88,19.68,18.75,19.33,229900.0],["2024-03-21",19.48,19.62,19.0,19.01,307900.0],["2024-03-22",19.0,19.11,18.62,18.63,188600.0],["2024-03-25",18.65,19.0,18.2,18.43,210600.0],["2024-03-26",18.66,18.66,17.77,17.87,298200.0],["2024-03-27",18.12,18.34,17.82,18.05,460900.0],["2024-03-28",18.18,18.68,18.09,18.26,326600.0],["2024-04-01",18.27,18.488,17.46,17.5,275100.0],["2024-04-02",17.21,17.22,16.65,17.04,339600.0],["2024-04-03",17.07,17.65,16.92,17.62,223700.0],["2024-04-04",17.97,17.99,17.31,17.51,255100.0],["2024-04-05",17.37,17.725,17.15,17.47,194900.0],["2024-04-08",17.5,17.75,17.415,17.7,161300.0],["2024-04-09",17.85,18.23,17.83,18.1,226500.0],["2024-04-10",17.76,17.76,17.095,17.45,224900.0],["2024-04-11",17.66,17.79,17.175,17.75,225200.0],["2024-04-12",17.48,17.5,17.23,17.34,213400.0],["2024-04-15",17.45,17.495,16.7,17.01,272000.0],["2024-04-16",16.78,17.29,16.72,17.12,185400.0],["2024-04-17",17.25,17.355,16.973,17.16,188100.0],["2024-04-18",17.23,17.79,16.935,17.55,187900.0],["2024-04-19",17.37,17.91,17.09,17.34,254900.0],["2024-04-22",17.6,17.6,17.14,17.53,153300.0],["2024-04-23",17.42,18.44,17.42,18.15,261000.0],["2024-04-24",18.21,18.5,17.97,18.45,208100.0],["2024-04-25",17.8,18.026,17.41,17.78,190700.0],["2024-04-26",17.89,18.25,17.71,18.04,109900.0],["2024-04-29",18.17,18.54,17.94,18.29,152900.0],["2024-04-30",17.91,18.365,17.88,18.2,169200.0],["2024-05-01",18.19,19.43,18.01,18.75,353800.0],["2024-05-02",18.94,19.72,18.69,19.68,218300.0],["2024-05-03",20.03,20.18,19.13,19.26,226900.0],["2024-05-06",19.65,20.8,19.39,20.51,394400.0],["2024-05-07",22.34,25.022,22.015,22.54,1230300.0],["2024-05-08",22.93,22.93,21.12,21.15,574400.0],["2024-05-09",21.11,21.63,20.8,21.52,422200.0],["2024-05-10",21.61,21.72,21.195,21.61,183500.0],["2024-05-13",21.8,22.59,21.8,22.01,286100.0],["2024-05-14",22.01,22.319,21.815,21.85,152300.0],["2024-05-15",22.46,22.495,21.808,22.39,166200.0],["2024-05-16",22.33,22.76,22.058,22.22,202000.0],["2024-05-17",22.23,22.52,21.93,22.25,303200.0],["2024-05-20",22.02,22.485,21.82,21.94,192000.0],["2024-05-21",21.73,21.89,21.2,21.41,200400.0],["2024-05-22",21.26,21.92,21.1,21.26,232700.0],["2024-05-23",21.51,21.51,20.3,20.82,211400.0],["2024-05-24",20.9,21.11,20.41,20.9,117500.0],["2024-05-28",21.09,21.455,20.41,20.87,213900.0],["2024-05-29",20.56,20.965,20.28,20.4,226900.0],["2024-05-30",20.61,20.93,20.21,20.54,199400.0],["2024-05-31",20.57,20.604,19.83,20.13,269300.0],["2024-06-03",20.35,21.0,20.27,20.86,302000.0],["2024-06-04",20.85,21.33,20.38,20.65,341100.0],["2024-06-05",20.7,20.945,20.33,20.94,293000.0],["2024-06-06",20.68,21.05,20.62,20.98,145400.0],["2024-06-07",20.52,20.55,19.55,19.58,271900.0],["2024-06-10",19.3,19.45,18.94,19.29,223700.0],["2024-06-11",19.03,19.19,18.8,19.1,158800.0],["2024-06-12",19.66,20.1,19.21,19.5,188400.0],["2024-06-13",19.46,19.46,18.43,18.5,336700.0],["2024-06-14",17.03,17.25,15.48,15.65,896600.0],["2024-06-17",15.63,15.645,15.05,15.58,498400.0],["2024-06-18",15.55,15.81,15.111,15.2,325700.0],["2024-06-20",15.5,15.9,15.25,15.47,348600.0],["2024-06-21",15.41,15.84,15.29,15.79,956900.0],["2024-06-24",15.88,16.16,15.56,15.65,275600.0],["2024-06-25",15.57,15.74,15.32,15.56,226800.0],["2024-06-26",15.45,15.77,15.45,15.59,269000.0],["2024-06-27",15.59,16.87,15.48,16.81,278500.0],["2024-06-28",16.89,17.3,16.75,16.88,1294200.0],["2024-07-01",16.93,17.4,16.77,17.29,251300.0],["2024-07-02",17.19,17.19,16.44,16.53,154700.0],["2024-07-03",16.62,16.92,16.37,16.88,105200.0],["2024-07-05",16.87,16.98,16.45,16.85,192600.0],["2024-07-08",16.92,17.139,16.84,16.9,171000.0],["2024-07-09",16.88,17.48,16.59,17.34,371400.0],["2024-07-10",17.52,17.52,16.82,16.97,121900.0],["2024-07-11",17.41,18.65,17.235,18.35,451700.0],["2024-07-12",18.53,18.688,18.0,18.44,389000.0],["2024-07-15",18.63,19.27,18.49,19.1,271500.0],["2024-07-16",19.4,20.255,19.25,20.07,521100.0],["2024-07-17",19.79,21.39,19.79,21.22,465800.0],["2024-07-18",21.2,21.498,20.045,20.45,297400.0],["2024-07-19",20.46,20.97,19.97,20.76,268700.0],["2024-07-22",20.89,21.74,20.4,21.61,215700.0],["2024-07-23",21.4,22.45,21.4,21.77,392700.0],["2024-07-24",21.46,22.155,20.97,21.01,266900.0],["2024-07-25",21.13,22.135,20.62,21.77,258300.0],["2024-07-26",22.23,22.66,22.06,22.49,399700.0],["2024-07-29",22.49,22.99,22.26,22.5,231500.0],["2024-07-30",22.63,23.9,22.33,22.51,509000.0],["2024-07-31",22.97,23.6,22.18,22.82,460600.0],["2024-08-01",21.19,21.19,15.74,15.97,1530000.0],["2024-08-02",15.7,15.84,15.04,15.21,606800.0],["2024-08-05",13.77,15.03,13.51,14.93,679200.0],["2024-08-06",15.23,15.84,14.75,15.8,477700.0],["2024-08-07",15.92,16.31,15.081,15.43,493400.0],["2024-08-08",15.6,15.72,15.012,15.62,242900.0],["2024-08-09",15.63,15.81,15.42,15.78,229200.0],["2024-08-12",15.76,15.76,15.11,15.37,268500.0],["2024-08-13",15.64,16.3,15.39,16.11,251900.0],["2024-08-14",16.07,16.17,15.44,15.47,265400.0],["2024-08-15",16.0,16.37,15.9,16.14,166200.0],["2024-08-16",16.03,16.33,16.0,16.3,156400.0],["2024-08-19",16.36,17.4,16.316,17.3,295400.0],["2024-08-20",17.43,17.43,16.97,17.17,197500.0],["2024-08-21",17.37,17.37,16.965,17.15,210000.0],["2024-08-22",17.24,17.34,16.19,16.34,216100.0],["2024-08-23",16.58,17.36,16.55,17.33,268900.0],["2024-08-26",17.36,17.65,17.04,17.57,136700.0],["2024-08-27",17.24,17.655,16.98,17.26,171700.0],["2024-08-28",17.04,17.147,16.77,17.11,186200.0],["2024-08-29",17.29,17.7,17.07,17.58,228900.0],["2024-08-30",17.59,17.74,16.92,17.16,156200.0],["2024-09-03",16.84,17.21,16.82,16.88,187800.0],["2024-09-04",16.77,17.12,16.55,16.86,184100.0],["2024-09-05",16.84,17.28,16.68,17.1,139400.0],["2024-09-06",17.04,17.11,15.89,15.91,283000.0],["2024-09-09",15.89,16.415,15.815,16.15,250900.0],["2024-09-10",16.25,16.54,15.94,16.46,177400.0],["2024-09-11",16.2,16.46,15.895,16.29,147700.0],["2024-09-12",16.46,16.7,16.15,16.32,207400.0],["2024-09-13",16.61,17.46,16.61,17.41,188800.0],["2024-09-16",17.44,17.72,17.23,17.59,165400.0],["2024-09-17",17.82,18.086,17.25,17.32,157000.0],["2024-09-18",17.3,18.173,17.19,17.36,178900.0],["2024-09-19",18.02,18.02,17.395,17.57,119300.0],["2024-09-20",17.45,17.54,17.22,17.23,351700.0],["2024-09-23",17.43,17.43,17.06,17.28,145500.0],["2024-09-24",17.46,17.605,17.17,17.43,162000.0],["2024-09-25",17.42,17.42,17.09,17.11,125000.0],["2024-09-26",17.54,17.54,17.11,17.14,214800.0],["2024-09-27",17.38,17.64,17.14,17.32,203900.0],["2024-09-30",17.16,17.75,17.16,17.51,173600.0],["2024-10-01",17.47,17.47,16.65,17.2,188700.0],["2024-10-02",17.0,17.45,16.87,17.42,140600.0],["2024-10-03",17.35,17.38,17.09,17.12,85500.0],["2024-10-04",17.53,17.78,17.36,17.77,123800.0],["2024-10-07",17.73,17.9,17.37,17.58,106700.0],["2024-10-08",17.52,17.625,17.29,17.33,86200.0],["2024-10-09",17.24,17.71,17.13,17.15,146000.0],["2024-10-10",16.9,17.31,16.77,17.05,94000.0],["2024-10-11",16.68,17.4,16.68,17.27,182700.0],["2024-10-14",17.23,17.32,16.92,17.1,210100.0],["2024-10-15",17.04,17.49,17.035,17.24,378100.0],["2024-10-16",17.48,17.874,17.3,17.8,619900.0],["2024-10-17",17.78,17.95,17.28,17.93,331600.0],["2024-10-18",18.02,19.357,17.88,19.3,334800.0],["2024-10-21",19.21,19.7,18.71,18.97,280500.0],["2024-10-22",18.94,19.17,18.74,18.78,209000.0],["2024-10-23",18.64,18.654,17.51,17.85,164700.0],["2024-10-24",17.96,18.14,17.56,17.69,241100.0],["2024-10-25",17.8,17.94,17.555,17.88,170400.0],["2024-10-28",18.08,18.59,18.055,18.3,166400.0],["2024-10-29",18.01,19.03,17.85,19.01,254700.0],["2024-10-30",18.93,19.415,18.785,18.84,262200.0],["2024-10-31",22.875,23.0,19.493,19.5,900200.0],["2024-11-01",19.91,20.082,18.64,18.7,434500.0],["2024-11-04",18.32,19.065,18.32,18.59,325700.0],["2024-11-05",18.51,19.605,18.475,19.56,238200.0],["2024-11-06",20.5,20.88,20.01,20.17,325900.0],["2024-11-07",20.1,20.225,19.41,19.68,239800.0],["2024-11-08",19.71,19.88,19.35,19.65,166000.0],["2024-11-11",19.84,20.01,19.5,19.75,238100.0],["2024-11-12",19.67,19.67,19.1,19.32,266500.0],["2024-11-13",19.54,19.8,19.255,19.29,350000.0],["2024-11-14",19.27,19.35,18.69,18.83,222800.0],["2024-11-15",18.95,19.14,18.37,18.57,181100.0],["2024-11-18",18.73,18.73,17.53,17.85,374900.0],["2024-11-19",17.57,18.24,17.27,17.95,165000.0],["2024-11-20",17.87,18.32,17.8,17.99,157600.0],["2024-11-21",18.09,19.47,18.05,19.23,470800.0],["2024-11-22",19.3,20.8,18.875,20.67,243700.0],["2024-11-25",20.94,22.1,20.94,21.84,293500.0],["2024-11-26",21.51,21.85,21.08,21.26,223100.0],["2024-11-27",21.44,21.7,21.12,21.61,144500.0],["2024-11-29",21.63,22.22,20.93,21.03,395000.0],["2024-12-02",20.97,21.21,20.61,21.11,399700.0],["2024-12-03",20.25,20.425,19.14,20.29,441700.0],["2024-12-04",20.3,20.88,20.071,20.77,277900.0],["2024-12-05",20.64,20.93,19.75,19.78,188500.0],["2024-12-06",20.14,20.23,19.835,19.98,152000.0],["2024-12-09",20.19,21.08,20.11,20.4,201600.0],["2024-12-10",20.35,20.4,19.71,19.81,153500.0],["2024-12-11",20.0,20.325,19.446,20.25,140000.0],["2024-12-12",20.1,20.23,19.54,19.59,161600.0],["2024-12-13",19.44,19.58,18.64,18.71,170900.0],["2024-12-16",19.23,20.13,18.75,19.55,224700.0],["2024-12-17",19.43,19.63,19.0,19.17,184100.0],["2024-12-18",19.22,19.605,17.75,18.12,219000.0],["2024-12-19",18.38,18.59,17.62,17.98,211500.0],["2024-12-20",17.68,18.29,17.68,18.12,488900.0],["2024-12-23",18.15,18.17,17.73,17.95,302500.0],["2024-12-24",17.98,18.09,17.73,17.87,93300.0],["2024-12-26",17.75,18.08,17.57,17.73,188100.0],["2024-12-27",17.57,17.78,17.01,17.32,184800.0],["2024-12-30",17.25,17.25,16.65,16.89,217500.0],["2024-12-31",17.01,17.39,16.9,17.02,280800.0],["2025-01-02",17.26,17.69,16.65,16.71,319800.0],["2025-01-03",16.84,17.4,16.84,17.02,268700.0],["2025-01-06",17.14,17.585,17.14,17.47,221700.0],["2025-01-07",17.43,17.43,16.13,16.41,255800.0],["2025-01-08",16.21,16.66,15.94,16.43,320700.0],["2025-01-10",15.91,16.08,15.69,16.0,247900.0],["2025-01-13",15.72,15.77,15.46,15.54,265500.0],["2025-01-14",15.72,16.029,15.428,15.57,161200.0],["2025-01-15",16.15,16.203,15.76,15.8,246300.0],["2025-01-16",15.8,16.075,15.56,15.69,177300.0],["2025-01-17",15.96,15.98,15.49,15.68,121100.0],["2025-01-21",15.89,16.4,15.76,16.02,259100.0],["2025-01-22",15.92,16.565,15.92,16.28,156000.0],["2025-01-23",16.04,16.25,15.85,16.11,138100.0],["2025-01-24",16.33,17.59,16.33,17.21,441300.0],["2025-01-27",17.0,17.395,16.69,16.9,247900.0],["2025-01-28",16.85,18.25,16.38,18.19,477300.0],["2025-01-29",18.06,18.14,17.61,18.0,360300.0],["2025-01-30",18.25,18.25,17.47,17.97,277900.0],["2025-01-31",18.11,18.39,17.57,17.77,254100.0],["2025-02-03",17.15,17.64,16.62,17.6,268000.0],["2025-02-04",17.63,18.52,17.63,18.36,226800.0],["2025-02-05",18.38,18.54,18.09,18.1,175200.0],["2025-02-06",18.19,18.36,17.83,18.0,159700.0],["2025-02-07",17.98,18.15,17.415,17.73,174600.0],["2025-02-10",17.96,18.29,17.835,18.26,153400.0],["2025-02-11",18.08,18.85,18.08,18.63,295200.0],["2025-02-12",18.23,19.315,18.1,19.28,346000.0],["2025-02-13",19.37,19.88,19.265,19.61,390000.0],["2025-02-14",19.46,19.68,18.55,18.71,297100.0],["2025-02-18",18.78,19.0,18.09,18.74,308900.0],["2025-02-19",18.53,18.68,18.18,18.27,335300.0],["2025-02-20",16.125,18.049,15.8,17.46,1172700.0],["2025-02-21",17.41,17.57,16.56,17.0,748600.0],["2025-02-24",17.17,17.2,16.325,16.95,427000.0],["2025-02-25",17.02,17.02,16.185,16.75,357400.0],["2025-02-26",16.98,17.08,16.56,16.74,202600.0],["2025-02-27",16.88,16.94,16.11,16.18,216600.0],["2025-02-28",16.06,16.28,15.78,15.97,294600.0],["2025-03-03",15.97,16.078,14.96,15.1,608200.0],["2025-03-04",14.78,15.53,14.48,15.17,441900.0],["2025-03-05",15.08,15.41,14.98,15.26,496200.0],["2025-03-06",14.91,15.715,14.91,15.32,413500.0],["2025-03-07",15.11,15.46,14.85,15.13,263100.0],["2025-03-10",14.79,15.11,14.37,14.48,405400.0],["2025-03-11",14.44,14.98,14.263,14.79,292800.0],["2025-03-12",14.99,15.16,14.56,14.89,241200.0],["2025-03-13",14.73,14.85,14.42,14.45,355700.0],["2025-03-14",14.66,14.956,14.37,14.85,283700.0],["2025-03-17",14.81,15.16,14.75,15.03,194500.0],["2025-03-18",14.99,15.16,14.77,14.82,292100.0],["2025-03-19",14.89,15.26,14.89,15.09,151500.0],["2025-03-20",14.95,15.275,14.95,15.02,141000.0],["2025-03-21",14.79,15.17,14.6,15.1,238800.0],["2025-03-24",15.36,15.495,15.16,15.26,157000.0],["2025-03-25",15.4,15.5,15.02,15.04,217800.0],["2025-03-26",14.85,15.09,14.69,14.73,179000.0],["2025-03-27",14.66,14.76,14.13,14.22,232500.0],["2025-03-28",14.62,14.62,13.31,13.37,340800.0],["2025-03-31",13.07,13.28,12.83,13.1,275500.0],["2025-04-01",13.01,13.595,12.75,13.54,380000.0],["2025-04-02",13.27,13.69,13.27,13.59,294400.0],["2025-04-03",12.71,13.035,12.26,12.68,395800.0],["2025-04-04",12.1,12.419,11.8,12.35,499100.0],["2025-04-07",11.68,12.87,11.47,12.17,529100.0],["2025-04-08",12.8,12.97,11.5,11.66,440600.0],["2025-04-09",11.5,13.3,11.5,13.0,388100.0],["2025-04-10",12.55,12.75,11.97,12.36,324500.0],["2025-04-11",12.26,12.39,11.87,12.15,225000.0],["2025-04-14",12.43,12.43,11.855,12.06,242600.0],["2025-04-15",12.05,12.43,12.05,12.37,225800.0],["2025-04-16",12.09,12.31,11.93,12.14,270200.0],["2025-04-17",12.16,12.247,11.8,11.82,214300.0],["2025-04-21",11.65,11.79,11.33,11.45,208300.0],["2025-04-22",11.59,11.91,11.5,11.78,277300.0],["2025-04-23",12.17,12.4,12.05,12.1,313000.0],["2025-04-24",12.14,12.645,12.14,12.61,181800.0],["2025-04-25",12.45,12.72,12.45,12.69,268600.0],["2025-04-28",12.68,12.87,12.4,12.63,182900.0],["2025-04-29",12.57,12.95,12.57,12.89,187200.0],["2025-04-30",12.57,12.664,12.28,12.42,274200.0],["2025-05-01",12.54,12.615,12.37,12.45,246100.0],["2025-05-02",12.64,12.72,12.41,12.49,287000.0],["2025-05-05",12.31,12.53,12.17,12.18,198500.0],["2025-05-06",12.0,12.445,11.93,12.28,291800.0],["2025-05-07",14.0,14.0,12.63,13.76,783200.0],["2025-05-08",13.78,14.115,13.66,13.86,395700.0],["2025-05-09",13.88,14.32,13.88,14.07,313400.0],["2025-05-12",15.0,15.0,14.17,14.38,326200.0],["2025-05-13",14.38,14.53,14.22,14.34,220100.0],["2025-05-14",14.37,14.73,14.219,14.58,309800.0],["2025-05-15",14.57,14.745,14.33,14.6,185400.0],["2025-05-16",14.6,14.625,14.33,14.46,229300.0],["2025-05-19",14.14,14.36,14.045,14.19,156100.0],["2025-05-20",14.15,14.3,13.95,14.22,178300.0],["2025-05-21",14.03,14.12,13.57,13.71,209000.0],["2025-05-22",13.71,14.01,13.6,13.97,262900.0],["2025-05-23",13.71,13.975,13.71,13.8,179300.0],["2025-05-27",14.05,14.58,13.98,14.51,265300.0],["2025-05-28",14.51,14.785,14.16,14.74,284600.0],["2025-05-29",14.89,14.89,14.34,14.41,183700.0],["2025-05-30",14.26,14.5,13.85,14.02,303700.0],["2025-06-02",14.02,14.478,13.765,14.4,285200.0],["2025-06-03",14.39,14.716,14.09,14.5,236800.0],["2025-06-04",14.44,14.79,14.32,14.42,180600.0],["2025-06-05",14.45,14.63,14.16,14.23,221700.0],["2025-06-06",14.39,15.055,14.29,14.95,356500.0],["2025-06-09",15.05,15.49,14.95,15.08,508900.0],["2025-06-10",15.1,15.35,15.06,15.16,246700.0],["2025-06-11",15.17,15.4,14.58,14.68,233800.0],["2025-06-12",14.65,14.74,14.185,14.26,245500.0],["2025-06-13",13.99,14.135,13.65,13.76,228400.0],["2025-06-16",13.95,14.345,13.87,14.28,231900.0],["2025-06-17",14.12,14.37,14.11,14.14,157800.0],["2025-06-18",14.13,14.315,14.09,14.19,142600.0],["2025-06-20",14.4,14.4,13.93,13.95,262400.0],["2025-06-23",13.87,14.105,13.69,14.06,142500.0],["2025-06-24",14.22,14.7,14.16,14.6,183900.0],["2025-06-25",14.66,14.748,14.31,14.44,149200.0],["2025-06-26",14.52,15.01,14.365,14.99,187500.0],["2025-06-27",15.01,15.29,14.92,15.25,877500.0],["2025-06-30",15.33,16.06,15.33,15.9,361200.0],["2025-07-01",15.78,16.35,15.501,15.95,265200.0],["2025-07-02",15.99,16.17,15.76,16.11,264800.0],["2025-07-03",16.22,16.37,16.011,16.05,166400.0],["2025-07-07",15.9,16.09,15.72,15.76,204700.0],["2025-07-08",15.85,16.14,15.75,16.07,354300.0],["2025-07-09",16.17,16.255,15.823,16.01,301000.0],["2025-07-10",16.03,16.15,15.676,16.12,229600.0],["2025-07-11",16.0,16.0,15.73,15.73,271000.0],["2025-07-14",15.57,15.78,15.14,15.32,228300.0],["2025-07-15",15.47,15.88,15.25,15.6,312900.0],["2025-07-16",15.64,15.81,15.355,15.77,232000.0],["2025-07-17",15.75,16.16,15.72,15.84,212200.0],["2025-07-18",15.99,15.99,15.5,15.54,149800.0],["2025-07-21",15.68,15.81,15.36,15.46,136000.0],["2025-07-22",15.31,15.735,15.31,15.64,216000.0],["2025-07-23",15.65,15.97,15.61,15.91,193900.0],["2025-07-24",15.81,15.917,15.04,15.14,282900.0],["2025-07-25",15.23,15.52,14.87,14.99,218100.0],["2025-07-28",15.06,16.445,14.925,16.21,614500.0],["2025-07-29",14.7,14.863,12.92,13.205,1338100.0],["2025-07-30",13.24,14.277,13.0,13.86,639100.0],["2025-07-31",13.69,14.155,13.61,13.91,424100.0],["2025-08-01",13.7,13.76,13.109,13.45,399600.0],["2025-08-04",13.59,13.745,13.341,13.63,266100.0],["2025-08-05",13.67,13.74,13.36,13.43,211700.0],["2025-08-06",13.4,13.76,13.38,13.73,194800.0],["2025-08-07",13.92,13.959,13.45,13.62,162300.0],["2025-08-08",13.61,13.61,13.31,13.37,208200.0],["2025-08-11",13.4,13.5,13.04,13.1,244000.0],["2025-08-12",13.28,13.81,13.192,13.77,218600.0],["2025-08-13",13.8,14.56,13.73,14.44,225600.0],["2025-08-14",14.3,14.42,14.0,14.24,248900.0],["2025-08-15",14.35,14.448,14.07,14.09,193700.0],["2025-08-18",14.2,14.45,14.125,14.37,116600.0],["2025-08-19",14.42,14.45,14.08,14.3,127500.0],["2025-08-20",14.22,14.42,13.87,14.05,149000.0],["2025-08-21",13.97,14.135,13.71,14.12,129900.0],["2025-08-22",14.31,14.84,14.25,14.75,235700.0],["2025-08-25",14.64,14.82,14.55,14.65,132100.0],["2025-08-26",14.62,14.74,14.22,14.25,127400.0],["2025-08-27",14.22,14.92,14.205,14.85,182800.0],["2025-08-28",14.84,15.17,14.65,15.04,174400.0],["2025-08-29",14.88,15.2,14.86,15.0,265300.0],["2025-09-02",14.72,15.3,14.705,15.25,245500.0],["2025-09-03",14.77,15.55,14.66,15.36,512000.0],["2025-09-04",15.26,15.66,15.12,15.65,309800.0],["2025-09-05",15.87,16.214,15.38,15.68,255500.0],["2025-09-08",15.79,15.855,15.55,15.7,266900.0],["2025-09-09",15.67,15.735,15.35,15.59,234300.0],["2025-09-10",15.51,15.54,14.97,15.18,250800.0],["2025-09-11",15.23,16.49,15.098,16.4,531500.0],["2025-09-12",16.34,16.46,15.96,16.41,314600.0],["2025-09-15",16.5,17.09,16.28,16.94,442100.0],["2025-09-16",16.89,16.89,16.42,16.52,243900.0],["2025-09-17",16.55,18.63,16.55,18.29,529400.0],["2025-09-18",18.31,18.48,17.98,18.08,309400.0],["2025-09-19",18.1,18.205,17.45,17.54,329800.0],["2025-09-22",17.48,18.15,16.848,17.97,240000.0],["2025-09-23",17.99,18.01,17.38,17.52,160100.0],["2025-09-24",17.73,17.755,17.36,17.53,172400.0],["2025-09-25",17.31,17.57,17.17,17.42,171600.0],["2025-09-26",17.47,17.61,17.22,17.52,129500.0],["2025-09-29",17.59,17.81,17.43,17.45,152000.0],["2025-09-30",17.39,17.647,16.495,16.67,230400.0],["2025-10-01",16.63,16.9,15.975,15.99,228000.0],["2025-10-02",16.25,16.25,15.486,15.7,498500.0],["2025-10-03",15.74,16.14,15.74,16.09,294900.0],["2025-10-06",16.16,16.62,15.762,16.54,282200.0],["2025-10-07",16.53,16.594,15.678,15.76,177600.0],["2025-10-08",15.94,16.23,15.73,16.17,169300.0],["2025-10-09",16.14,16.25,15.9,15.99,285000.0],["2025-10-10",15.98,16.0,14.86,15.17,238100.0],["2025-10-13",15.47,15.49,15.105,15.23,186500.0],["2025-10-14",15.0,15.68,14.724,15.24,269300.0],["2025-10-15",15.38,15.53,15.155,15.44,253500.0],["2025-10-16",15.53,15.74,15.23,15.37,174500.0],["2025-10-17",15.21,15.42,15.13,15.24,133400.0],["2025-10-20",15.51,16.13,15.49,16.03,184500.0],["2025-10-21",15.94,16.365,15.92,16.13,154300.0],["2025-10-22",16.05,16.325,15.995,16.16,218600.0],["2025-10-23",16.11,16.45,16.04,16.36,126800.0],["2025-10-24",16.53,16.79,16.515,16.71,141000.0],["2025-10-27",16.98,17.15,16.75,16.96,198700.0],["2025-10-28",17.01,17.12,16.6,16.95,163600.0],["2025-10-29",16.97,17.18,16.58,16.77,270400.0],["2025-10-30",16.46,16.73,15.145,16.11,540200.0],["2025-10-31",16.25,16.27,15.755,16.15,509500.0],["2025-11-03",16.08,16.15,15.22,15.98,275400.0],["2025-11-04",15.55,15.74,14.43,14.48,340600.0],["2025-11-05",14.58,14.84,14.49,14.71,242500.0],["2025-11-06",14.76,14.79,14.23,14.26,147900.0],["2025-11-07",14.07,14.31,13.85,14.29,301300.0],["2025-11-10",14.47,14.832,14.42,14.76,151800.0],["2025-11-11",14.74,14.91,14.61,14.66,133800.0],["2025-11-12",14.7,14.861,14.45,14.49,118400.0],["2025-11-13",14.43,14.9,14.25,14.34,265200.0],["2025-11-14",14.12,14.41,13.916,14.37,132800.0],["2025-11-17",14.37,14.41,14.02,14.09,158600.0],["2025-11-18",14.02,14.15,13.82,14.11,226800.0],["2025-11-19",14.13,14.196,13.765,13.85,125600.0],["2025-11-20",14.22,14.22,13.35,13.42,231300.0],["2025-11-21",13.44,14.19,13.31,14.01,202100.0],["2025-11-24",14.09,14.295,13.82,13.93,184000.0],["2025-11-25",13.96,14.46,13.96,14.38,170200.0],["2025-11-26",14.3,14.45,14.14,14.26,160300.0],["2025-11-28",14.27,14.395,14.07,14.24,65800.0],["2025-12-01",14.03,14.331,13.75,14.06,202500.0],["2025-12-02",14.13,14.35,14.0,14.21,414000.0],["2025-12-03",14.16,14.8,14.01,14.73,206000.0],["2025-12-04",14.46,14.91,14.2,14.71,340900.0],["2025-12-05",14.69,14.97,14.44,14.86,197900.0],["2025-12-08",14.89,15.1,14.645,15.08,256000.0],["2025-12-09",14.93,15.735,14.92,15.65,302500.0],["2025-12-10",15.54,15.563,15.08,15.28,205400.0],["2025-12-11",15.21,15.435,15.06,15.07,172700.0],["2025-12-12",15.07,15.46,15.02,15.27,340000.0],["2025-12-15",15.36,15.36,14.585,14.86,162200.0],["2025-12-16",14.86,15.155,14.77,15.0,165900.0],["2025-12-17",15.05,15.35,14.58,14.7,157700.0],["2025-12-18",14.89,14.91,14.65,14.67,114400.0],["2025-12-19",14.61,14.94,14.61,14.88,262700.0],["2025-12-22",14.88,15.2,14.88,15.04,153600.0],["2025-12-23",14.93,15.18,14.83,15.1,148600.0],["2025-12-24",15.12,15.25,14.96,15.06,72500.0],["2025-12-26",15.04,15.32,14.94,15.2,75200.0],["2025-12-29",15.1,15.69,15.095,15.45,212400.0],["2025-12-30",15.45,15.77,15.385,15.54,204200.0],["2025-12-31",15.59,15.7,15.43,15.45,207000.0],["2026-01-02",15.53,15.585,14.1,14.22,294100.0],["2026-01-05",14.22,14.595,14.14,14.35,260300.0],["2026-01-06",14.34,14.58,14.16,14.51,172800.0],["2026-01-07",14.45,14.675,14.34,14.65,125100.0],["2026-01-08",14.59,14.61,13.94,14.1,198200.0],["2026-01-09",14.11,14.255,13.81,14.08,156400.0],["2026-01-12",14.03,14.315,13.81,14.27,133800.0],["2026-01-13",14.28,14.41,13.6,13.92,250300.0],["2026-01-14",13.91,13.97,13.39,13.55,264300.0],["2026-01-15",13.61,13.745,13.43,13.53,196800.0],["2026-01-16",13.57,13.698,13.33,13.41,241500.0],["2026-01-20",13.14,13.39,13.1,13.22,204500.0],["2026-01-21",13.32,13.68,13.2,13.62,248300.0],["2026-01-22",13.76,14.03,13.7,13.79,220400.0],["2026-01-23",14.02,15.14,13.825,14.49,367200.0],["2026-01-26",14.47,14.61,14.175,14.46,233600.0],["2026-01-27",14.46,14.52,13.74,14.15,266100.0],["2026-01-28",14.2,14.47,13.95,13.98,160100.0],["2026-01-29",14.02,14.02,13.34,13.99,194200.0],["2026-01-30",13.79,13.98,13.67,13.97,267900.0],["2026-02-02",13.92,14.35,13.8,14.09,166100.0],["2026-02-03",14.13,14.55,13.195,13.36,243500.0],["2026-02-04",13.36,13.762,13.06,13.52,210100.0],["2026-02-05",13.3,13.56,13.05,13.15,261500.0],["2026-02-06",13.23,13.535,12.9,13.43,282200.0],["2026-02-09",13.4,13.56,13.025,13.29,171500.0],["2026-02-10",13.32,13.93,13.13,13.56,269400.0],["2026-02-11",13.68,13.68,12.89,13.07,436600.0],["2026-02-12",13.1,13.2,12.57,12.82,366100.0],["2026-02-13",12.84,13.335,12.73,12.96,385600.0],["2026-02-17",12.9,13.145,12.5,12.87,702600.0],["2026-02-18",12.85,13.02,12.61,12.99,721100.0],["2026-02-19",15.24,16.58,14.46,14.54,1518500.0],["2026-02-20",14.45,15.945,14.38,15.12,745000.0],["2026-02-23",14.91,14.92,13.5,13.96,530600.0],["2026-02-24",13.85,14.055,13.49,13.79,408000.0],["2026-02-25",13.83,14.06,13.57,13.82,336800.0],["2026-02-26",13.82,15.0,13.67,14.81,580100.0],["2026-02-27",14.47,15.035,14.04,14.82,539100.0],["2026-03-02",14.34,15.22,14.34,15.11,579800.0],["2026-03-03",14.59,15.845,14.23,15.56,631800.0],["2026-03-04",15.52,16.63,15.24,16.45,901200.0],["2026-03-05",16.37,17.03,16.05,16.15,557800.0],["2026-03-06",15.71,16.61,15.71,16.55,526700.0],["2026-03-09",16.13,16.69,15.93,16.49,442000.0],["2026-03-10",16.44,16.576,15.96,16.31,377100.0],["2026-03-11",16.19,16.48,15.31,15.69,379500.0],["2026-03-12",15.85,15.85,15.263,15.33,448200.0],["2026-03-13",15.1,15.51,14.97,15.23,299400.0],["2026-03-16",15.29,15.29,14.89,14.93,316800.0],["2026-03-17",14.85,15.44,14.85,15.04,183100.0],["2026-03-18",14.97,15.17,14.82,14.98,226000.0],["2026-03-19",14.96,15.57,14.88,15.41,311200.0],["2026-03-20",15.44,15.705,15.07,15.46,477800.0],["2026-03-23",15.62,16.61,15.4,16.53,406400.0],["2026-03-24",16.32,16.67,15.78,16.49,313300.0],["2026-03-25",16.64,18.18,16.61,17.1,888800.0],["2026-03-26",16.89,17.82,16.755,17.24,250000.0],["2026-03-27",17.0,17.2,16.5,16.86,516700.0],["2026-03-30",17.11,17.63,16.984,17.24,616800.0],["2026-03-31",17.49,18.46,17.26,17.82,575800.0],["2026-04-01",17.99,18.51,17.75,17.93,316600.0],["2026-04-02",17.72,18.39,17.47,18.05,209600.0],["2026-04-06",17.78,18.637,17.78,18.26,167100.0],["2026-04-07",18.16,18.49,17.465,17.9,383200.0],["2026-04-08",18.6,18.65,17.84,18.06,199100.0],["2026-04-09",17.98,17.98,17.395,17.51,222100.0],["2026-04-10",17.51,17.65,15.89,16.14,413300.0],["2026-04-13",16.14,16.955,16.02,16.92,303200.0],["2026-04-14",17.13,18.13,16.83,17.95,310000.0],["2026-04-15",18.19,19.59,18.19,19.19,662800.0],["2026-04-16",19.34,20.44,18.68,20.42,578100.0],["2026-04-17",20.9,23.14,20.6,23.01,827800.0],["2026-04-20",22.66,24.415,22.21,24.13,996100.0],["2026-04-21",24.19,25.69,23.64,23.74,802400.0],["2026-04-22",24.47,24.47,23.25,23.51,356100.0],["2026-04-23",23.17,23.5,22.559,22.95,401500.0],["2026-04-24",23.25,24.57,22.875,24.12,474000.0],["2026-04-27",24.03,24.94,23.55,24.11,389600.0],["2026-04-28",24.24,24.619,23.89,23.93,339800.0],["2026-04-29",24.06,24.33,23.34,24.2,589900.0],["2026-04-30",30.955,36.88,30.875,36.81,4156800.0],["2026-05-01",37.66,46.16,37.65,44.86,4121700.0],["2026-05-04",43.51,47.0,43.03,45.02,3153100.0],["2026-05-05",45.08,48.9,44.79,47.33,1778000.0],["2026-05-06",47.33,49.0,45.78,46.45,1167200.0],["2026-05-07",47.0,49.25,45.4,48.58,1004600.0],["2026-05-08",48.29,50.0,46.81,49.89,872000.0],["2026-05-11",50.0,53.21,49.5,49.95,1325900.0],["2026-05-12",49.74,49.81,48.02,49.44,833800.0],["2026-05-13",49.61,52.45,48.45,51.01,856100.0],["2026-05-14",51.125,53.2,48.84,52.1,1020600.0],["2026-05-15",51.13,56.37,51.13,53.97,1648300.0],["2026-05-18",54.175,56.67,52.69,55.95,855000.0],["2026-05-19",56.37,57.43,53.58,53.88,940400.0],["2026-05-20",53.88,58.1,53.61,57.96,1137500.0],["2026-05-21",58.19,59.65,56.66,58.54,1069000.0],["2026-05-22",58.57,62.03,58.57,61.39,982400.0],["2026-05-26",62.12,62.238,59.52,61.18,815900.0],["2026-05-27",60.99,61.365,55.67,56.14,1017500.0],["2026-05-28",56.63,57.81,56.065,57.66,803000.0],["2026-05-29",58.45,65.12,57.48,64.97,1547300.0],["2026-06-01",63.35,71.76,62.76,70.89,1739000.0],["2026-06-02",67.32,72.8,67.29,67.87,976300.0],["2026-06-03",67.75,67.75,64.14,65.6,691200.0],["2026-06-04",64.585,73.73,63.84,73.19,1607600.0],["2026-06-05",71.56,75.5,70.15,72.2,1805600.0],["2026-06-08",72.61,75.98,68.75,68.84,1084600.0],["2026-06-09",69.87,70.25,61.2,63.36,943300.0],["2026-06-10",62.62,66.619,59.01,59.31,941600.0],["2026-06-11",58.995,64.39,58.0,64.295,1006400.0],["2026-06-12",65.18,66.97,63.23,65.34,721000.0],["2026-06-15",59.56,62.1,52.54,52.83,3275700.0],["2026-06-16",52.6,53.033,49.26,51.78,5626300.0],["2026-06-17",51.69,52.11,48.43,50.84,2091100.0],["2026-06-18",51.615,52.5,48.5,51.39,1997800.0],["2026-06-22",50.73,51.478,48.15,50.82,1509200.0],["2026-06-23",49.77,53.44,49.21,52.73,1439900.0],["2026-06-24",52.365,54.3,51.23,52.28,1084500.0],["2026-06-25",52.28,52.67,50.18,52.32,719700.0],["2026-06-26",52.22,57.2,52.144,56.9,3035400.0],["2026-06-29",57.74,61.59,56.545,60.89,1253700.0],["2026-06-30",59.98,64.61,59.655,63.3,1238100.0],["2026-07-01",63.63,65.19,62.07,63.79,829900.0],["2026-07-02",64.52,65.425,61.255,61.6,931600.0],["2026-07-06",61.66,64.94,60.235,60.67,660080.577775],["2026-07-07",60.7,69.01,60.655,67.56,1860088.393495],["2026-07-08",66.32,71.59,62.645,70.49,2390656.489126],["2026-07-09",70.51,79.08,69.71,78.44,1915771.233348],["2026-07-10",78.87,78.9899,73.385,75.48,959155.871354],["2026-07-13",74.83,76.8,72.8076,73.81,684465.96601],["2026-07-14",75.12,77.5,74.5,75.77,674803.269532],["2026-07-15",75.97,77.57,70.59,70.97,792972.775538],["2026-07-16",71.215,71.215,66.65,68.88,664372.070042],["2026-07-17",66.5,73.4899,66.5,71.81,1551386.445911],["2026-07-20",72.78,75.07,68.69,68.8,1198921.839208],["2026-07-21",69.16,70.41,67.22,70.36,1070440.657292],["2026-07-22",69.34,69.99,63.55,64.37,1058244.03172],["2026-07-23",64.38,65.395,58.53,58.74,819881.907651],["2026-07-24",59.265,61.68,56.77,59.8,1219701.947886],["2026-07-27",59.44,61.89,56.07,57.18,984783.920124],["2026-07-28",57.47,58.215,50.46,52.25,1564175.717003],["2026-07-29",38.31,40,35.2,36.95,4483140.025587],["2026-07-30",37.316,39.84,36.6,38.83,2308041.368014],["2026-07-31",38.7,39.97,37.8,39.14,1027813.792319]]}