{"t":"BV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-28",21.25,21.74,21.0,21.4,7415000.0],["2018-06-29",21.37,22.115,21.35,21.95,1467500.0],["2018-07-02",22.07,22.465,21.8,22.2,1110400.0],["2018-07-03",22.31,22.79,22.31,22.65,1013200.0],["2018-07-05",22.77,22.94,21.9,22.25,2019900.0],["2018-07-06",22.0,22.2,21.6,21.85,717700.0],["2018-07-09",22.01,22.345,21.74,22.0,1112800.0],["2018-07-10",21.99,22.3,21.93,22.03,419600.0],["2018-07-11",22.12,22.17,21.83,21.9,291600.0],["2018-07-12",21.92,22.17,21.92,21.97,99400.0],["2018-07-13",22.05,22.05,21.5,21.8,625800.0],["2018-07-16",21.85,22.0,21.67,21.77,247100.0],["2018-07-17",21.6,21.8,21.27,21.48,248000.0],["2018-07-18",21.57,21.9,21.5,21.87,242700.0],["2018-07-19",21.74,21.92,21.5,21.79,173000.0],["2018-07-20",21.86,22.5,21.52,21.94,313300.0],["2018-07-23",22.56,22.65,22.0,22.14,808700.0],["2018-07-24",22.03,22.979,22.0,22.82,696300.0],["2018-07-25",22.77,22.965,22.64,22.87,482200.0],["2018-07-26",22.8,23.0,22.542,22.82,170600.0],["2018-07-27",22.79,23.0,22.4,22.63,281600.0],["2018-07-30",22.62,23.42,22.05,22.6,834400.0],["2018-07-31",22.45,22.65,22.04,22.43,499300.0],["2018-08-01",22.2,22.26,21.55,21.99,1068600.0],["2018-08-02",21.89,21.89,21.1,21.67,1015900.0],["2018-08-03",21.67,22.2,21.55,22.03,307300.0],["2018-08-06",22.0,22.39,21.84,22.15,315000.0],["2018-08-07",22.14,22.41,21.95,22.02,167000.0],["2018-08-08",21.99,22.47,21.955,22.2,243300.0],["2018-08-09",22.0,22.0,19.82,19.9,1361800.0],["2018-08-10",19.61,20.0,18.56,18.83,751300.0],["2018-08-13",18.73,19.09,17.43,17.65,848200.0],["2018-08-14",17.63,17.73,16.36,16.37,772700.0],["2018-08-15",16.44,17.41,16.29,17.18,1207000.0],["2018-08-16",17.67,17.98,17.43,17.57,1090800.0],["2018-08-17",17.56,17.79,16.6,17.45,441400.0],["2018-08-20",18.1,18.15,17.51,17.64,1072200.0],["2018-08-21",17.81,18.0,17.73,17.89,623600.0],["2018-08-22",18.0,18.05,17.69,17.7,770300.0],["2018-08-23",17.85,17.93,17.655,17.84,510400.0],["2018-08-24",17.9,17.92,17.74,17.92,431100.0],["2018-08-27",17.95,18.13,17.92,18.06,468300.0],["2018-08-28",18.12,18.265,17.85,18.26,276800.0],["2018-08-29",18.33,18.46,18.26,18.39,193000.0],["2018-08-30",18.4,18.44,17.83,18.19,378600.0],["2018-08-31",18.12,18.215,17.75,17.76,256000.0],["2018-09-04",17.76,18.1,17.62,17.79,349000.0],["2018-09-05",17.88,18.21,17.56,18.11,649000.0],["2018-09-06",18.13,19.07,17.81,18.64,948500.0],["2018-09-07",18.61,18.81,18.42,18.5,233000.0],["2018-09-10",18.5,18.67,18.12,18.15,256300.0],["2018-09-11",18.13,18.74,17.87,18.57,452800.0],["2018-09-12",18.55,18.75,18.24,18.34,286300.0],["2018-09-13",18.41,18.54,18.03,18.36,568600.0],["2018-09-14",18.45,18.62,18.31,18.56,454100.0],["2018-09-17",18.59,18.89,18.385,18.49,435400.0],["2018-09-18",18.45,18.84,18.28,18.38,490200.0],["2018-09-19",18.38,18.54,17.98,18.08,440400.0],["2018-09-20",18.13,18.32,17.67,17.68,849400.0],["2018-09-21",17.78,17.88,17.11,17.19,3597300.0],["2018-09-24",17.11,17.16,16.34,16.52,520300.0],["2018-09-25",16.54,16.705,15.63,15.97,637500.0],["2018-09-26",15.95,16.36,15.66,16.26,624500.0],["2018-09-27",16.26,16.41,15.25,15.68,830800.0],["2018-09-28",15.66,16.15,15.54,16.05,566800.0],["2018-10-01",16.12,16.2,15.08,15.25,460900.0],["2018-10-02",15.21,15.46,14.66,14.69,281900.0],["2018-10-03",14.79,15.45,14.64,15.29,608400.0],["2018-10-04",15.25,15.36,14.77,15.07,642800.0],["2018-10-05",15.11,15.245,14.5,14.66,395600.0],["2018-10-08",14.59,14.96,14.446,14.81,276200.0],["2018-10-09",14.8,14.85,14.41,14.56,321300.0],["2018-10-10",14.52,14.64,13.81,13.93,342500.0],["2018-10-11",13.84,14.21,13.69,14.04,378000.0],["2018-10-12",14.29,14.37,14.04,14.21,427000.0],["2018-10-15",13.68,14.19,13.6,13.75,460000.0],["2018-10-16",13.82,14.47,13.74,14.37,285800.0],["2018-10-17",14.25,14.54,13.96,14.42,223700.0],["2018-10-18",14.33,14.39,13.88,13.97,214200.0],["2018-10-19",13.95,14.09,13.33,13.7,336900.0],["2018-10-22",13.79,14.06,13.43,13.65,264300.0],["2018-10-23",13.38,13.83,13.04,13.61,310200.0],["2018-10-24",13.48,13.97,13.28,13.32,316800.0],["2018-10-25",13.44,13.565,13.25,13.44,331400.0],["2018-10-26",13.26,13.92,13.07,13.69,307100.0],["2018-10-29",13.82,14.05,13.23,13.57,632600.0],["2018-10-30",13.54,14.38,13.54,14.32,272300.0],["2018-10-31",14.51,14.98,14.38,14.72,687800.0],["2018-11-01",14.83,15.11,14.35,14.41,365300.0],["2018-11-02",14.49,14.76,14.22,14.69,194500.0],["2018-11-05",14.68,14.95,14.19,14.44,155000.0],["2018-11-06",14.34,14.52,13.84,13.96,408900.0],["2018-11-07",14.08,14.26,13.97,14.17,217500.0],["2018-11-08",14.17,14.265,14.0,14.1,210100.0],["2018-11-09",14.0,14.135,13.57,13.85,171100.0],["2018-11-12",13.77,13.77,13.37,13.41,117100.0],["2018-11-13",13.45,14.03,13.396,13.48,485000.0],["2018-11-14",13.64,13.97,13.16,13.37,242700.0],["2018-11-15",13.3,13.47,13.13,13.38,162000.0],["2018-11-16",13.38,13.38,13.05,13.17,222000.0],["2018-11-19",13.09,13.295,12.82,12.85,446600.0],["2018-11-20",12.56,12.82,12.22,12.25,369500.0],["2018-11-21",12.31,12.465,12.15,12.25,392400.0],["2018-11-23",12.24,12.3,12.06,12.09,113900.0],["2018-11-26",12.2,12.37,11.91,12.04,282700.0],["2018-11-27",11.94,12.163,11.64,11.78,361700.0],["2018-11-28",12.1,13.78,11.94,13.49,3889800.0],["2018-11-29",13.36,13.94,13.11,13.18,584500.0],["2018-11-30",13.21,13.21,12.41,12.6,767700.0],["2018-12-03",12.64,13.14,12.64,12.7,549400.0],["2018-12-04",12.77,12.8,11.87,12.0,478800.0],["2018-12-06",11.79,12.415,11.71,12.36,608400.0],["2018-12-07",12.22,12.41,11.53,11.6,413900.0],["2018-12-10",11.56,11.65,11.08,11.23,382900.0],["2018-12-11",11.44,12.045,11.35,11.65,938100.0],["2018-12-12",11.83,11.895,11.51,11.53,481200.0],["2018-12-13",11.59,11.7,10.83,10.87,951400.0],["2018-12-14",11.18,11.228,10.76,10.8,899900.0],["2018-12-17",11.0,11.08,10.25,10.39,660500.0],["2018-12-18",10.36,10.59,10.2,10.24,401000.0],["2018-12-19",10.21,10.41,9.7,9.88,850400.0],["2018-12-20",9.76,9.98,9.622,9.94,633500.0],["2018-12-21",9.99,10.315,9.55,9.65,594700.0],["2018-12-24",9.55,9.59,9.24,9.25,152700.0],["2018-12-26",9.44,9.84,9.05,9.82,508500.0],["2018-12-27",9.67,9.98,9.44,9.98,564300.0],["2018-12-28",10.0,10.128,9.68,9.76,574400.0],["2018-12-31",9.82,10.215,9.72,10.21,802600.0],["2019-01-02",10.09,10.79,10.02,10.67,492900.0],["2019-01-03",10.54,10.75,10.32,10.63,388900.0],["2019-01-04",10.82,11.64,10.76,11.5,697300.0],["2019-01-07",11.53,11.75,11.35,11.67,291600.0],["2019-01-08",11.77,12.42,11.64,12.36,547600.0],["2019-01-09",12.41,12.76,12.28,12.67,387200.0],["2019-01-10",12.7,13.32,12.7,13.14,529800.0],["2019-01-11",13.26,13.83,13.13,13.72,634300.0],["2019-01-14",13.67,14.21,13.37,14.09,606400.0],["2019-01-15",14.09,14.52,14.06,14.32,654300.0],["2019-01-16",14.28,14.79,14.15,14.46,486100.0],["2019-01-17",14.52,14.66,14.07,14.24,491900.0],["2019-01-18",14.26,14.48,14.1,14.35,393700.0],["2019-01-22",14.23,14.47,14.16,14.33,337000.0],["2019-01-23",14.41,14.47,14.06,14.24,293000.0],["2019-01-24",14.22,14.7,14.03,14.67,466600.0],["2019-01-25",14.86,15.26,14.67,14.85,345900.0],["2019-01-28",14.85,15.05,14.41,14.85,445300.0],["2019-01-29",14.84,14.92,14.33,14.43,377000.0],["2019-01-30",14.56,14.6,14.22,14.44,223800.0],["2019-01-31",14.46,14.98,14.46,14.81,225600.0],["2019-02-01",14.79,14.84,14.41,14.62,197500.0],["2019-02-04",14.45,14.69,14.2,14.55,363700.0],["2019-02-05",14.51,15.03,14.42,14.88,479000.0],["2019-02-06",14.81,14.9,14.47,14.74,296700.0],["2019-02-07",13.64,13.86,12.41,13.23,606800.0],["2019-02-08",13.13,13.29,12.31,12.75,915400.0],["2019-02-11",12.77,13.11,12.62,13.0,858900.0],["2019-02-12",13.21,13.47,12.9,13.26,407700.0],["2019-02-13",13.91,14.35,13.6,13.77,576600.0],["2019-02-14",13.61,14.055,13.61,13.95,467700.0],["2019-02-15",14.07,14.37,13.97,14.19,783400.0],["2019-02-19",14.14,14.51,13.75,13.76,341600.0],["2019-02-20",13.73,14.2,13.57,13.99,379500.0],["2019-02-21",13.84,14.04,13.45,13.73,193900.0],["2019-02-22",13.84,13.98,13.28,13.43,464000.0],["2019-02-25",13.54,14.08,13.54,13.9,373400.0],["2019-02-26",13.9,14.03,13.39,13.52,325500.0],["2019-02-27",13.47,13.63,13.35,13.56,232400.0],["2019-02-28",13.57,13.69,13.44,13.5,237300.0],["2019-03-01",13.61,13.96,13.46,13.75,418300.0],["2019-03-04",13.75,13.87,13.63,13.74,161600.0],["2019-03-05",13.79,13.88,13.56,13.6,206500.0],["2019-03-06",13.77,14.067,13.5,14.0,250200.0],["2019-03-07",13.91,14.07,13.6,13.96,223600.0],["2019-03-08",13.78,14.08,13.74,14.03,263600.0],["2019-03-11",14.04,14.41,13.79,14.03,264300.0],["2019-03-12",14.01,14.22,13.86,13.97,364500.0],["2019-03-13",13.97,14.165,13.77,13.86,511500.0],["2019-03-14",13.81,14.03,13.81,14.0,385600.0],["2019-03-15",14.03,14.46,13.81,14.42,1167900.0],["2019-03-18",14.49,15.11,14.49,15.07,423500.0],["2019-03-19",15.15,15.76,15.04,15.75,658200.0],["2019-03-20",15.67,15.74,15.19,15.58,671800.0],["2019-03-21",15.51,15.87,15.24,15.29,651600.0],["2019-03-22",15.12,15.37,14.18,14.2,307300.0],["2019-03-25",14.13,14.27,13.74,13.82,187200.0],["2019-03-26",13.95,14.22,13.81,14.21,225900.0],["2019-03-27",14.17,14.78,14.06,14.6,194600.0],["2019-03-28",14.64,14.93,14.64,14.84,253700.0],["2019-03-29",14.96,14.96,14.315,14.4,233800.0],["2019-04-01",14.5,14.82,14.415,14.8,171600.0],["2019-04-02",14.78,15.08,14.46,14.52,115600.0],["2019-04-03",14.63,14.8,14.52,14.74,137100.0],["2019-04-04",14.78,15.073,14.67,15.02,466400.0],["2019-04-05",15.04,15.21,14.8,14.92,206100.0],["2019-04-08",14.79,15.04,14.49,14.92,157600.0],["2019-04-09",14.89,15.07,14.59,14.62,94800.0],["2019-04-10",14.6,14.88,14.6,14.78,119400.0],["2019-04-11",14.77,14.91,14.32,14.84,186800.0],["2019-04-12",15.0,15.0,14.695,14.88,135200.0],["2019-04-15",14.92,15.0,14.76,14.95,118200.0],["2019-04-16",14.98,15.14,14.8,14.99,490100.0],["2019-04-17",15.02,15.164,14.89,15.1,314500.0],["2019-04-18",15.06,15.73,15.06,15.63,279800.0],["2019-04-22",15.62,16.13,15.61,15.99,235700.0],["2019-04-23",15.93,16.13,15.88,16.09,205700.0],["2019-04-24",16.02,16.21,15.94,15.99,225900.0],["2019-04-25",15.83,16.13,15.58,16.0,167700.0],["2019-04-26",16.02,16.235,15.93,16.16,176700.0],["2019-04-29",16.26,16.39,16.16,16.34,208000.0],["2019-04-30",16.41,16.41,15.91,16.04,243700.0],["2019-05-01",16.1,16.33,15.96,16.26,286100.0],["2019-05-02",16.23,16.59,16.23,16.5,289800.0],["2019-05-03",16.63,16.81,16.47,16.74,340600.0],["2019-05-06",16.42,16.88,16.3,16.86,185200.0],["2019-05-07",16.67,16.87,16.26,16.52,397200.0],["2019-05-08",16.95,16.95,15.34,16.39,1247200.0],["2019-05-09",16.22,16.84,16.015,16.73,352000.0],["2019-05-10",16.74,16.92,16.27,16.54,338500.0],["2019-05-13",16.13,16.41,15.87,16.16,319500.0],["2019-05-14",16.15,16.83,16.15,16.62,191700.0],["2019-05-15",16.47,16.73,16.44,16.72,493100.0],["2019-05-16",16.73,17.1,16.66,16.97,230300.0],["2019-05-17",16.79,16.93,16.64,16.76,321900.0],["2019-05-20",16.65,16.69,16.46,16.56,229100.0],["2019-05-21",16.64,17.09,16.57,17.06,156500.0],["2019-05-22",16.98,17.12,16.84,16.95,111000.0],["2019-05-23",16.92,16.92,16.533,16.67,126200.0],["2019-05-24",16.76,16.8,16.395,16.53,354000.0],["2019-05-28",16.66,16.807,16.4,16.48,703900.0],["2019-05-29",16.45,16.97,16.36,16.95,201400.0],["2019-05-30",17.06,17.23,16.79,16.92,199000.0],["2019-05-31",16.64,17.03,16.58,16.71,192000.0],["2019-06-03",16.69,16.97,16.66,16.86,240000.0],["2019-06-04",17.11,17.39,16.94,17.36,168700.0],["2019-06-05",17.33,17.645,17.24,17.58,133700.0],["2019-06-06",17.56,17.73,17.41,17.62,114100.0],["2019-06-07",17.91,18.39,17.85,18.26,200400.0],["2019-06-10",18.33,18.8,18.33,18.36,154500.0],["2019-06-11",18.53,18.71,18.21,18.4,178700.0],["2019-06-12",18.36,18.36,18.1,18.2,103200.0],["2019-06-13",18.3,18.37,18.19,18.34,134200.0],["2019-06-14",18.26,18.42,18.25,18.31,144600.0],["2019-06-17",18.32,18.33,17.9,18.06,120500.0],["2019-06-18",18.19,18.54,18.05,18.38,111400.0],["2019-06-19",18.37,18.67,18.35,18.6,154800.0],["2019-06-20",18.82,18.99,18.62,18.86,194100.0],["2019-06-21",18.72,18.96,18.71,18.91,181900.0],["2019-06-24",18.81,18.96,18.44,18.47,126000.0],["2019-06-25",18.46,18.597,18.265,18.43,144500.0],["2019-06-26",18.5,18.535,18.22,18.35,99300.0],["2019-06-27",18.46,18.7,18.31,18.68,182600.0],["2019-06-28",18.77,18.92,18.67,18.71,996500.0],["2019-07-01",18.78,19.09,18.78,18.88,179600.0],["2019-07-02",18.86,19.015,18.57,18.64,139700.0],["2019-07-03",18.86,19.0,18.47,18.74,156700.0],["2019-07-05",18.63,18.92,18.445,18.89,200400.0],["2019-07-08",18.86,18.86,17.95,18.06,202100.0],["2019-07-09",17.93,18.11,17.59,18.06,183400.0],["2019-07-10",18.19,18.31,17.91,18.24,111700.0],["2019-07-11",18.33,18.33,17.65,17.67,109100.0],["2019-07-12",17.81,18.23,17.72,18.07,108900.0],["2019-07-15",17.96,18.69,17.92,17.98,210900.0],["2019-07-16",17.88,18.36,17.88,18.27,198900.0],["2019-07-17",18.2,18.33,17.82,17.82,110700.0],["2019-07-18",17.49,17.89,17.13,17.86,196100.0],["2019-07-19",17.81,18.08,17.58,17.8,131600.0],["2019-07-22",17.85,18.09,17.76,17.89,120100.0],["2019-07-23",17.97,18.42,17.89,18.31,155200.0],["2019-07-24",18.22,18.93,18.22,18.92,128700.0],["2019-07-25",18.89,19.13,18.59,18.81,201000.0],["2019-07-26",18.89,19.02,18.54,18.7,142500.0],["2019-07-29",18.66,18.97,18.63,18.84,134600.0],["2019-07-30",18.68,19.858,18.529,19.42,488700.0],["2019-07-31",19.48,19.97,19.248,19.76,282600.0],["2019-08-01",19.64,20.27,19.43,19.52,328900.0],["2019-08-02",19.42,19.63,19.21,19.44,192800.0],["2019-08-05",19.12,19.13,18.38,18.75,183900.0],["2019-08-06",18.79,19.18,18.59,19.11,210700.0],["2019-08-07",18.4,18.84,16.85,16.91,388400.0],["2019-08-08",17.07,18.275,17.0,18.21,254200.0],["2019-08-09",18.14,19.27,17.756,19.07,221200.0],["2019-08-12",18.98,18.98,18.25,18.35,217700.0],["2019-08-13",18.16,18.705,18.16,18.5,256300.0],["2019-08-14",18.1,18.25,17.96,18.19,111500.0],["2019-08-15",18.21,18.52,18.015,18.11,185000.0],["2019-08-16",18.22,18.94,18.22,18.88,152800.0],["2019-08-19",18.87,19.1,18.47,18.99,105300.0],["2019-08-20",19.01,19.09,18.73,18.95,161700.0],["2019-08-21",19.2,19.32,18.64,18.65,154900.0],["2019-08-22",19.15,19.26,18.71,18.87,182400.0],["2019-08-23",18.73,19.0,18.0,18.14,147900.0],["2019-08-26",18.25,18.43,18.115,18.25,90300.0],["2019-08-27",18.39,18.42,17.8,18.21,260600.0],["2019-08-28",18.14,18.285,17.98,18.1,275700.0],["2019-08-29",18.32,19.02,18.32,18.77,150200.0],["2019-08-30",18.89,19.049,18.23,18.33,184700.0],["2019-09-03",18.28,18.76,17.48,17.67,235800.0],["2019-09-04",17.92,17.95,17.635,17.91,63000.0],["2019-09-05",18.15,18.66,18.15,18.5,112700.0],["2019-09-06",18.52,18.9,18.36,18.74,71400.0],["2019-09-09",18.79,19.34,18.68,19.0,192500.0],["2019-09-10",19.08,19.75,18.88,19.55,466800.0],["2019-09-11",19.74,19.76,18.91,18.96,425600.0],["2019-09-12",18.86,19.025,18.49,18.65,273700.0],["2019-09-13",18.87,19.045,18.44,18.62,294000.0],["2019-09-16",18.51,19.203,18.18,18.5,432100.0],["2019-09-17",18.48,19.09,18.085,18.44,437700.0],["2019-09-18",18.41,19.08,18.3,19.0,266600.0],["2019-09-19",19.11,19.135,18.65,18.74,177000.0],["2019-09-20",18.75,19.09,18.57,18.81,647700.0],["2019-09-23",18.84,18.86,18.33,18.37,145200.0],["2019-09-24",18.38,18.476,17.94,18.05,228200.0],["2019-09-25",18.12,18.27,17.84,18.04,390000.0],["2019-09-26",18.03,18.03,17.16,17.31,366800.0],["2019-09-27",17.31,17.535,16.89,17.09,192200.0],["2019-09-30",17.14,17.38,16.87,17.15,310500.0],["2019-10-01",17.24,17.59,16.85,16.98,212900.0],["2019-10-02",16.77,17.16,16.7,17.08,203100.0],["2019-10-03",16.95,17.15,16.63,16.86,216800.0],["2019-10-04",16.79,17.35,16.77,17.34,118400.0],["2019-10-07",17.27,17.58,17.17,17.39,130800.0],["2019-10-08",17.15,17.48,16.92,17.29,122900.0],["2019-10-09",17.55,17.58,17.37,17.47,135700.0],["2019-10-10",17.59,17.8,17.36,17.39,125000.0],["2019-10-11",17.64,17.74,17.28,17.32,140000.0],["2019-10-14",17.28,17.31,17.0,17.15,107800.0],["2019-10-15",17.21,17.605,17.11,17.54,131400.0],["2019-10-16",17.51,17.846,17.48,17.67,80000.0],["2019-10-17",17.76,18.029,17.63,17.7,107300.0],["2019-10-18",17.65,17.872,17.56,17.75,74100.0],["2019-10-21",17.87,18.03,17.66,17.99,90200.0],["2019-10-22",17.93,18.16,17.74,17.98,110300.0],["2019-10-23",17.9,18.3,17.9,18.21,103900.0],["2019-10-24",18.24,18.3,17.868,17.93,82400.0],["2019-10-25",17.8,18.21,17.76,18.03,83500.0],["2019-10-28",18.11,18.385,18.11,18.15,127200.0],["2019-10-29",18.16,18.22,17.89,17.9,194600.0],["2019-10-30",17.91,18.02,17.55,17.78,87300.0],["2019-10-31",17.72,17.85,17.54,17.8,154300.0],["2019-11-01",17.99,18.85,17.88,18.48,170500.0],["2019-11-04",18.5,18.82,18.46,18.49,99000.0],["2019-11-05",18.54,18.85,18.465,18.78,72400.0],["2019-11-06",18.74,18.76,18.47,18.62,64200.0],["2019-11-07",18.86,19.04,18.74,18.89,61200.0],["2019-11-08",18.84,18.96,18.44,18.63,58600.0],["2019-11-11",18.54,18.71,18.39,18.7,231300.0],["2019-11-12",18.79,19.07,18.74,18.96,84800.0],["2019-11-13",18.8,19.03,18.625,18.98,169800.0],["2019-11-14",18.93,19.18,18.73,18.75,185800.0],["2019-11-15",18.95,19.11,18.53,18.59,110400.0],["2019-11-18",18.62,19.0,18.575,18.78,137500.0],["2019-11-19",18.95,19.23,18.87,18.97,264600.0],["2019-11-20",18.85,19.67,18.85,19.29,282100.0],["2019-11-21",18.4,18.4,16.02,16.81,1058900.0],["2019-11-22",16.9,16.97,16.38,16.89,474200.0],["2019-11-25",16.98,17.25,16.66,16.67,204100.0],["2019-11-26",16.65,16.81,16.29,16.36,211200.0],["2019-11-27",15.62,16.27,15.48,16.08,243100.0],["2019-11-29",16.04,16.18,15.94,16.04,87200.0],["2019-12-02",16.12,16.55,16.06,16.38,207500.0],["2019-12-03",16.37,16.37,16.0,16.18,231100.0],["2019-12-04",16.28,16.41,16.18,16.27,169700.0],["2019-12-05",16.32,16.68,16.08,16.11,147400.0],["2019-12-06",16.25,16.385,16.04,16.12,122000.0],["2019-12-09",16.06,16.36,16.054,16.25,211600.0],["2019-12-10",16.21,16.55,16.15,16.36,262500.0],["2019-12-11",16.36,16.46,16.17,16.38,95100.0],["2019-12-12",16.35,16.71,16.28,16.44,164400.0],["2019-12-13",16.33,16.43,15.816,15.97,130400.0],["2019-12-16",16.1,16.36,15.97,16.32,140700.0],["2019-12-17",16.33,16.41,16.1,16.4,89800.0],["2019-12-18",16.47,16.87,16.38,16.54,159900.0],["2019-12-19",16.52,16.552,16.0,16.19,447700.0],["2019-12-20",16.18,16.89,16.13,16.74,632900.0],["2019-12-23",16.7,17.3,16.61,17.18,178100.0],["2019-12-24",17.16,17.17,16.9,16.98,38000.0],["2019-12-26",16.99,17.16,16.79,16.82,57400.0],["2019-12-27",16.84,16.98,16.72,16.82,84100.0],["2019-12-30",16.78,16.98,16.49,16.82,125300.0],["2019-12-31",16.76,17.08,16.76,16.87,97900.0],["2020-01-02",16.97,16.97,16.3,16.59,133800.0],["2020-01-03",16.33,16.55,16.24,16.38,77600.0],["2020-01-06",16.19,16.97,16.19,16.72,131000.0],["2020-01-07",16.58,16.94,16.58,16.87,116900.0],["2020-01-08",16.86,17.14,16.53,16.59,173700.0],["2020-01-09",16.57,16.91,16.57,16.83,64100.0],["2020-01-10",16.77,17.03,16.7,16.88,123700.0],["2020-01-13",16.9,17.25,16.81,17.09,122300.0],["2020-01-14",17.11,17.22,16.53,16.84,115400.0],["2020-01-15",16.78,16.9,16.67,16.81,86100.0],["2020-01-16",16.9,17.1,16.69,16.83,113200.0],["2020-01-17",16.98,17.0,16.8,16.83,135400.0],["2020-01-21",16.7,16.95,16.25,16.34,142200.0],["2020-01-22",16.39,16.5,16.01,16.15,89900.0],["2020-01-23",16.06,16.58,15.875,16.41,180000.0],["2020-01-24",16.47,16.49,16.15,16.25,107700.0],["2020-01-27",16.03,16.26,15.86,16.04,105600.0],["2020-01-28",16.21,16.4,15.99,16.14,56000.0],["2020-01-29",16.13,16.25,15.824,15.86,53000.0],["2020-01-30",15.75,16.17,15.52,16.13,112900.0],["2020-01-31",16.06,16.09,15.51,15.8,156000.0],["2020-02-03",15.91,16.35,15.9,16.23,167100.0],["2020-02-04",16.35,16.65,16.18,16.46,158200.0],["2020-02-05",16.68,16.89,16.44,16.46,199500.0],["2020-02-06",16.58,16.89,15.83,16.1,324200.0],["2020-02-07",15.94,16.07,15.3,15.67,370500.0],["2020-02-10",15.58,16.11,15.58,15.92,138800.0],["2020-02-11",15.98,16.27,15.87,16.25,131600.0],["2020-02-12",16.32,16.5,15.94,16.21,191100.0],["2020-02-13",16.19,16.35,15.98,16.08,142600.0],["2020-02-14",16.07,16.22,15.48,15.59,155600.0],["2020-02-18",15.61,15.8,15.47,15.78,103000.0],["2020-02-19",15.78,15.99,15.63,15.73,106100.0],["2020-02-20",15.69,15.97,15.61,15.94,139400.0],["2020-02-21",15.96,16.0,15.61,15.86,119700.0],["2020-02-24",15.5,15.8,15.31,15.35,136600.0],["2020-02-25",15.31,15.35,14.76,15.2,208100.0],["2020-02-26",15.28,15.28,14.285,14.52,309800.0],["2020-02-27",14.24,14.61,13.99,14.1,303100.0],["2020-02-28",13.72,14.11,13.56,14.0,281300.0],["2020-03-02",14.31,14.88,13.89,14.86,584700.0],["2020-03-03",14.94,14.94,14.38,14.62,299300.0],["2020-03-04",14.78,14.924,14.44,14.85,310200.0],["2020-03-05",14.51,14.63,13.97,14.26,264100.0],["2020-03-06",13.79,14.34,13.7,14.04,177200.0],["2020-03-09",13.0,13.42,12.25,12.32,265100.0],["2020-03-10",12.63,13.34,11.8,13.26,424500.0],["2020-03-11",12.96,12.96,11.71,11.87,172800.0],["2020-03-12",11.02,11.18,10.235,10.48,274000.0],["2020-03-13",10.98,11.03,9.905,10.46,371000.0],["2020-03-16",9.97,10.03,9.26,9.41,226800.0],["2020-03-17",9.5,9.5,8.51,9.01,335100.0],["2020-03-18",8.3,8.39,6.85,7.01,223300.0],["2020-03-19",7.06,9.38,6.99,8.49,555900.0],["2020-03-20",8.6,9.17,7.88,8.2,507300.0],["2020-03-23",8.26,8.26,7.55,7.94,234600.0],["2020-03-24",8.41,9.14,8.34,9.01,196000.0],["2020-03-25",8.98,10.01,8.72,9.52,314100.0],["2020-03-26",9.6,11.43,9.57,11.26,368400.0],["2020-03-27",10.84,11.02,10.25,10.81,367200.0],["2020-03-30",10.81,11.165,10.57,10.83,318700.0],["2020-03-31",10.75,11.28,10.745,11.06,322800.0],["2020-04-01",10.54,10.54,9.66,10.01,272100.0],["2020-04-02",9.75,10.29,9.12,9.47,460100.0],["2020-04-03",9.3,9.35,8.16,8.67,267300.0],["2020-04-06",9.01,9.6,9.01,9.36,197600.0],["2020-04-07",9.61,10.26,9.44,9.44,330400.0],["2020-04-08",9.59,10.35,9.29,10.13,352900.0],["2020-04-09",10.37,10.6,10.03,10.47,395900.0],["2020-04-13",10.31,10.615,10.07,10.41,257800.0],["2020-04-14",10.62,10.86,10.2,10.8,285200.0],["2020-04-15",10.25,10.48,9.68,10.05,287100.0],["2020-04-16",10.02,10.15,9.57,9.81,260900.0],["2020-04-17",10.08,10.44,9.95,10.0,196500.0],["2020-04-20",9.7,10.26,9.595,10.17,183500.0],["2020-04-21",9.78,10.2,9.74,10.16,110900.0],["2020-04-22",10.49,11.03,10.42,10.89,286000.0],["2020-04-23",10.68,10.85,10.03,10.59,345900.0],["2020-04-24",10.64,10.93,10.43,10.91,226600.0],["2020-04-27",11.11,12.14,11.11,11.93,164000.0],["2020-04-28",12.29,12.465,11.7,12.02,160600.0],["2020-04-29",12.12,13.92,12.12,13.78,357200.0],["2020-04-30",13.4,13.53,12.261,12.82,358000.0],["2020-05-01",12.35,12.89,12.15,12.78,220500.0],["2020-05-04",12.57,12.885,12.4,12.83,193400.0],["2020-05-05",13.17,13.36,12.26,12.28,195300.0],["2020-05-06",12.21,12.72,12.1,12.4,139100.0],["2020-05-07",12.58,12.58,11.2,11.5,250700.0],["2020-05-08",12.07,12.75,11.98,12.54,266800.0],["2020-05-11",12.23,12.75,11.85,12.67,244600.0],["2020-05-12",12.68,13.1,12.26,12.67,451900.0],["2020-05-13",12.37,12.79,11.54,11.85,395000.0],["2020-05-14",11.56,11.94,11.055,11.94,230800.0],["2020-05-15",11.99,12.68,11.77,12.45,214700.0],["2020-05-18",13.0,13.24,12.75,13.12,258600.0],["2020-05-19",12.92,13.48,12.92,13.01,100000.0],["2020-05-20",13.28,13.98,13.28,13.73,170400.0],["2020-05-21",13.81,14.09,13.7,13.86,163800.0],["2020-05-22",14.0,14.0,13.11,13.66,126300.0],["2020-05-26",14.29,14.38,13.9,14.17,230800.0],["2020-05-27",14.44,14.75,14.01,14.73,137100.0],["2020-05-28",15.17,15.32,13.85,14.18,249700.0],["2020-05-29",13.89,14.203,13.4,13.69,233500.0],["2020-06-01",13.83,14.49,13.75,13.89,194000.0],["2020-06-02",14.0,14.55,13.79,14.37,133400.0],["2020-06-03",14.71,15.0,14.59,14.87,181600.0],["2020-06-04",14.61,15.23,14.61,14.81,102900.0],["2020-06-05",15.6,16.07,15.43,15.81,224100.0],["2020-06-08",16.12,16.34,15.83,16.26,268600.0],["2020-06-09",15.9,16.145,15.2,15.23,156400.0],["2020-06-10",15.2,15.25,14.57,14.7,129500.0],["2020-06-11",13.23,13.23,11.31,11.94,3326500.0],["2020-06-12",12.49,12.5,11.63,12.33,1735800.0],["2020-06-15",11.85,12.51,11.85,12.37,806600.0],["2020-06-16",12.99,12.99,11.825,11.99,620300.0],["2020-06-17",11.98,12.23,11.57,11.87,409300.0],["2020-06-18",11.67,11.74,11.02,11.4,857900.0],["2020-06-19",11.52,11.84,11.27,11.55,945800.0],["2020-06-22",11.43,11.481,10.89,11.09,761100.0],["2020-06-23",11.27,11.45,11.02,11.36,538100.0],["2020-06-24",11.17,11.36,10.76,10.86,361700.0],["2020-06-25",10.75,10.85,10.37,10.82,451800.0],["2020-06-26",10.65,11.05,10.58,10.8,717200.0],["2020-06-29",11.08,11.51,10.99,11.28,635300.0],["2020-06-30",11.32,11.46,11.05,11.2,555000.0],["2020-07-01",11.24,11.65,11.23,11.4,381700.0],["2020-07-02",11.68,12.05,11.43,11.49,615000.0],["2020-07-06",11.79,12.03,11.545,11.62,646100.0],["2020-07-07",11.48,11.68,11.0,11.02,456400.0],["2020-07-08",11.0,11.11,10.52,11.03,396900.0],["2020-07-09",10.98,10.98,10.38,10.49,386300.0],["2020-07-10",10.48,10.97,10.46,10.75,869100.0],["2020-07-13",10.86,11.11,10.5,10.85,627700.0],["2020-07-14",10.78,11.16,10.64,10.99,492100.0],["2020-07-15",11.4,11.88,11.4,11.75,423800.0],["2020-07-16",11.69,11.95,11.51,11.92,341600.0],["2020-07-17",11.94,12.17,11.82,11.95,330000.0],["2020-07-20",11.83,11.95,11.435,11.67,229900.0],["2020-07-21",11.79,12.12,11.7,11.99,315700.0],["2020-07-22",11.95,12.13,11.48,11.84,266800.0],["2020-07-23",11.82,12.3,11.81,12.1,320900.0],["2020-07-24",12.08,12.18,11.71,11.72,247000.0],["2020-07-27",11.7,11.9,11.595,11.83,287000.0],["2020-07-28",11.74,11.89,11.51,11.66,206700.0],["2020-07-29",11.71,12.19,11.71,12.18,237600.0],["2020-07-30",11.92,12.33,11.88,12.15,335700.0],["2020-07-31",12.05,12.14,11.712,12.12,294500.0],["2020-08-03",12.29,12.39,12.11,12.25,553400.0],["2020-08-04",12.11,12.42,12.11,12.27,294500.0],["2020-08-05",12.78,12.78,11.86,12.24,624500.0],["2020-08-06",12.29,13.17,12.29,12.51,1111000.0],["2020-08-07",12.45,13.02,12.45,12.84,389000.0],["2020-08-10",12.87,13.27,12.79,13.03,206200.0],["2020-08-11",13.26,13.429,13.15,13.25,691600.0],["2020-08-12",13.48,13.49,12.75,12.76,165200.0],["2020-08-13",12.86,12.86,12.04,12.41,315400.0],["2020-08-14",12.22,12.65,12.22,12.45,174700.0],["2020-08-17",12.42,12.42,11.965,12.24,205200.0],["2020-08-18",12.19,12.31,12.05,12.1,181100.0],["2020-08-19",12.07,12.23,11.97,12.18,159600.0],["2020-08-20",11.97,12.27,11.97,12.16,84700.0],["2020-08-21",12.13,12.24,11.9,12.0,139000.0],["2020-08-24",12.18,12.56,12.03,12.53,230800.0],["2020-08-25",12.57,12.59,12.29,12.51,241400.0],["2020-08-26",12.5,12.76,12.31,12.31,281400.0],["2020-08-27",12.4,12.57,12.19,12.31,153100.0],["2020-08-28",12.41,12.67,12.11,12.58,191100.0],["2020-08-31",12.51,12.51,12.2,12.28,313900.0],["2020-09-01",12.17,12.93,12.17,12.92,227200.0],["2020-09-02",12.95,13.2,12.77,13.15,282500.0],["2020-09-03",13.19,13.36,12.62,12.69,579600.0],["2020-09-04",12.9,13.01,12.29,12.46,166400.0],["2020-09-08",12.27,12.27,11.9,11.9,177300.0],["2020-09-09",12.0,12.26,11.87,12.14,121300.0],["2020-09-10",12.25,12.312,11.42,11.51,302800.0],["2020-09-11",11.61,11.71,11.27,11.37,135900.0],["2020-09-14",11.53,11.98,11.42,11.98,229900.0],["2020-09-15",12.2,12.32,11.92,12.12,195600.0],["2020-09-16",12.15,12.31,12.06,12.14,420200.0],["2020-09-17",11.99,12.33,11.875,12.24,250700.0],["2020-09-18",12.36,12.55,12.08,12.16,1454900.0],["2020-09-21",11.75,11.8,10.93,11.1,233300.0],["2020-09-22",11.06,11.99,10.97,11.99,514100.0],["2020-09-23",11.91,12.36,11.64,11.66,411000.0],["2020-09-24",11.77,11.98,11.56,11.7,145600.0],["2020-09-25",11.54,11.95,11.54,11.82,204200.0],["2020-09-28",12.03,12.28,12.01,12.08,167100.0],["2020-09-29",12.15,12.21,11.7,11.9,167500.0],["2020-09-30",11.84,12.25,11.36,11.4,264100.0],["2020-10-01",11.36,12.07,11.34,12.04,244700.0],["2020-10-02",11.81,12.66,11.65,12.58,290400.0],["2020-10-05",12.64,12.99,12.64,12.88,309600.0],["2020-10-06",13.0,13.3,12.64,13.0,407500.0],["2020-10-07",13.29,13.635,13.21,13.42,448600.0],["2020-10-08",13.73,13.98,13.35,13.48,530200.0],["2020-10-09",13.57,13.625,13.02,13.2,145800.0],["2020-10-12",13.29,13.48,13.13,13.42,110300.0],["2020-10-13",13.28,13.43,13.01,13.36,116200.0],["2020-10-14",13.47,13.59,13.07,13.07,191100.0],["2020-10-15",12.99,13.2,12.78,13.17,285800.0],["2020-10-16",13.16,13.42,12.99,13.36,238700.0],["2020-10-19",13.5,13.65,12.79,12.91,361700.0],["2020-10-20",13.06,13.33,12.93,12.95,412500.0],["2020-10-21",12.88,13.05,12.64,12.85,182200.0],["2020-10-22",12.99,13.33,12.633,13.24,529400.0],["2020-10-23",13.41,13.46,12.92,12.94,261000.0],["2020-10-26",12.75,12.91,12.51,12.83,256100.0],["2020-10-27",12.75,12.862,12.3,12.44,174600.0],["2020-10-28",12.09,12.385,11.805,12.03,264600.0],["2020-10-29",11.98,12.41,11.89,12.22,648200.0],["2020-10-30",12.08,12.33,11.9,12.23,691100.0],["2020-11-02",12.39,13.5,12.29,13.16,521200.0],["2020-11-03",13.44,13.5,12.91,13.17,383400.0],["2020-11-04",12.8,13.01,12.19,12.51,203300.0],["2020-11-05",12.67,13.34,12.66,13.12,167100.0],["2020-11-06",13.24,13.25,12.805,12.85,115300.0],["2020-11-09",13.98,14.43,13.35,13.94,431800.0],["2020-11-10",14.0,14.56,13.84,14.34,394400.0],["2020-11-11",14.45,14.54,13.73,14.1,268700.0],["2020-11-12",13.91,14.143,13.47,13.58,278700.0],["2020-11-13",13.82,14.42,13.76,14.38,135300.0],["2020-11-16",14.81,15.04,14.48,14.72,229200.0],["2020-11-17",14.6,14.91,14.2,14.68,242900.0],["2020-11-18",14.52,15.21,13.77,14.27,453300.0],["2020-11-19",14.04,14.225,13.25,13.78,294400.0],["2020-11-20",13.63,14.2,13.61,14.18,261500.0],["2020-11-23",14.36,14.8,13.96,14.6,292800.0],["2020-11-24",14.99,15.0,14.68,14.96,239200.0],["2020-11-25",14.99,15.05,14.52,14.61,149400.0],["2020-11-27",14.5,14.67,14.1,14.26,109200.0],["2020-11-30",14.13,14.24,13.58,13.64,191300.0],["2020-12-01",13.96,14.19,13.59,13.67,209000.0],["2020-12-02",13.73,14.11,13.465,13.65,308500.0],["2020-12-03",13.88,14.02,13.4,13.42,269800.0],["2020-12-04",13.7,13.95,13.52,13.8,656100.0],["2020-12-07",13.67,13.775,13.45,13.75,275700.0],["2020-12-08",13.6,13.96,13.6,13.84,244600.0],["2020-12-09",13.96,14.15,13.51,13.7,211900.0],["2020-12-10",13.51,13.75,13.26,13.71,228300.0],["2020-12-11",13.57,13.79,13.44,13.47,197200.0],["2020-12-14",13.75,14.17,13.48,14.08,326600.0],["2020-12-15",14.2,14.335,13.895,14.24,229500.0],["2020-12-16",14.31,14.38,14.14,14.22,212400.0],["2020-12-17",14.26,14.83,14.26,14.79,271300.0],["2020-12-18",14.85,14.92,14.73,14.81,589400.0],["2020-12-21",14.42,14.6,14.07,14.26,187800.0],["2020-12-22",14.22,14.96,14.02,14.81,676100.0],["2020-12-23",14.98,15.12,14.746,14.81,131100.0],["2020-12-24",14.82,15.11,14.67,14.91,66800.0],["2020-12-28",15.04,15.1,14.673,14.99,165600.0],["2020-12-29",15.13,15.13,14.8,15.04,455500.0],["2020-12-30",15.08,15.24,14.88,14.93,202100.0],["2020-12-31",14.84,15.19,14.68,15.12,199800.0],["2021-01-04",15.24,15.24,14.82,14.96,593300.0],["2021-01-05",14.86,15.15,14.86,14.91,235100.0],["2021-01-06",15.26,15.9,15.26,15.72,202300.0],["2021-01-07",15.81,16.0,15.58,15.73,170200.0],["2021-01-08",15.82,15.82,15.37,15.66,215100.0],["2021-01-11",15.44,15.77,15.35,15.49,180100.0],["2021-01-12",15.48,15.99,15.48,15.82,297300.0],["2021-01-13",15.78,15.9,15.395,15.59,239400.0],["2021-01-14",15.69,15.93,15.635,15.66,225000.0],["2021-01-15",15.37,15.42,14.96,15.18,192300.0],["2021-01-19",15.42,15.45,15.13,15.3,215200.0],["2021-01-20",15.35,15.74,15.35,15.67,134800.0],["2021-01-21",15.77,15.98,15.56,15.84,333900.0],["2021-01-22",15.62,16.13,15.53,16.11,356000.0],["2021-01-25",16.01,16.27,15.53,16.11,448700.0],["2021-01-26",16.21,16.3,15.74,15.77,389000.0],["2021-01-27",15.4,15.61,15.17,15.45,421900.0],["2021-01-28",15.63,15.73,15.19,15.23,214400.0],["2021-01-29",15.19,15.19,14.16,14.18,310700.0],["2021-02-01",14.49,14.7,14.24,14.51,172200.0],["2021-02-02",14.74,15.14,14.525,15.09,261200.0],["2021-02-03",15.01,15.22,14.74,15.21,202200.0],["2021-02-04",15.38,15.82,14.1,14.61,723200.0],["2021-02-05",14.88,15.31,14.65,15.05,177700.0],["2021-02-08",15.12,15.26,15.025,15.22,185300.0],["2021-02-09",15.32,15.32,14.97,15.07,232800.0],["2021-02-10",15.39,15.49,15.13,15.13,248500.0],["2021-02-11",15.17,15.34,14.91,15.3,423300.0],["2021-02-12",15.21,15.725,15.21,15.71,124200.0],["2021-02-16",15.83,15.83,15.23,15.27,222300.0],["2021-02-17",15.08,15.46,14.88,15.28,216700.0],["2021-02-18",15.19,15.52,15.09,15.3,336600.0],["2021-02-19",15.27,15.88,15.21,15.86,186100.0],["2021-02-22",15.76,16.47,15.71,16.41,299200.0],["2021-02-23",16.34,16.73,16.312,16.51,199300.0],["2021-02-24",16.5,17.15,16.43,17.09,331000.0],["2021-02-25",17.0,17.0,16.2,16.22,198300.0],["2021-02-26",16.18,16.18,15.35,15.91,506700.0],["2021-03-01",16.18,16.47,16.1,16.21,172400.0],["2021-03-02",16.22,16.23,15.9,15.9,104000.0],["2021-03-03",15.86,16.56,15.86,16.26,354600.0],["2021-03-04",16.47,16.55,15.72,15.94,318400.0],["2021-03-05",16.31,16.59,15.84,16.53,334800.0],["2021-03-08",16.71,17.38,16.57,17.2,339700.0],["2021-03-09",17.34,17.34,17.05,17.17,359500.0],["2021-03-10",17.22,17.44,16.93,17.37,308400.0],["2021-03-11",17.5,17.5,17.1,17.36,315800.0],["2021-03-12",17.38,17.89,17.29,17.87,468200.0],["2021-03-15",17.91,18.04,17.53,17.78,208100.0],["2021-03-16",17.81,17.81,16.92,17.22,156300.0],["2021-03-17",17.24,17.29,16.98,17.24,96500.0],["2021-03-18",17.15,17.59,17.0,17.23,164800.0],["2021-03-19",17.48,17.48,16.58,16.98,517500.0],["2021-03-22",16.92,17.02,16.56,16.7,155900.0],["2021-03-23",16.51,17.02,16.07,16.26,363000.0],["2021-03-24",16.42,17.07,16.32,16.33,148600.0],["2021-03-25",16.22,16.84,16.07,16.8,245000.0],["2021-03-26",17.05,17.21,16.75,17.21,176800.0],["2021-03-29",17.1,17.24,16.48,16.58,174600.0],["2021-03-30",16.57,17.05,16.49,16.94,290600.0],["2021-03-31",16.91,17.12,16.84,16.87,216200.0],["2021-04-01",16.94,17.54,16.87,17.54,219300.0],["2021-04-05",17.77,17.77,17.37,17.75,196200.0],["2021-04-06",17.8,18.1,17.49,17.61,132200.0],["2021-04-07",17.6,17.75,17.27,17.44,163300.0],["2021-04-08",17.5,18.01,17.35,17.96,482100.0],["2021-04-09",17.98,18.25,17.76,18.19,184800.0],["2021-04-12",18.25,18.37,18.05,18.36,184000.0],["2021-04-13",18.27,18.53,17.82,18.1,212000.0],["2021-04-14",17.96,18.545,17.87,18.39,218400.0],["2021-04-15",18.35,18.61,18.07,18.58,186000.0],["2021-04-16",18.8,18.987,18.4,18.51,252000.0],["2021-04-19",18.61,18.76,17.99,18.3,501300.0],["2021-04-20",18.23,18.51,17.9,17.95,308200.0],["2021-04-21",17.9,18.18,17.62,18.08,203300.0],["2021-04-22",18.18,18.26,17.78,17.81,171800.0],["2021-04-23",17.92,18.18,17.83,18.04,398100.0],["2021-04-26",18.19,18.395,17.97,18.0,112700.0],["2021-04-27",17.93,18.12,17.92,18.08,155800.0],["2021-04-28",18.01,18.34,17.86,18.13,383000.0],["2021-04-29",18.38,19.1,18.28,18.74,923400.0],["2021-04-30",18.5,18.7,17.85,17.93,298300.0],["2021-05-03",18.13,18.34,17.92,18.27,135200.0],["2021-05-04",17.97,18.4,17.96,18.29,405600.0],["2021-05-05",18.38,18.38,18.01,18.17,124400.0],["2021-05-06",18.29,18.29,17.06,17.75,217700.0],["2021-05-07",18.33,19.17,17.9,18.73,522000.0],["2021-05-10",18.83,18.96,18.34,18.42,258500.0],["2021-05-11",18.02,18.24,17.619,17.75,204700.0],["2021-05-12",17.69,17.74,16.98,17.04,173400.0],["2021-05-13",17.09,17.565,17.09,17.39,240600.0],["2021-05-14",17.54,17.76,17.39,17.67,217200.0],["2021-05-17",17.46,17.74,17.28,17.73,256100.0],["2021-05-18",17.82,18.025,17.55,17.56,160300.0],["2021-05-19",17.3,17.52,17.14,17.51,120100.0],["2021-05-20",17.47,17.47,17.22,17.37,167500.0],["2021-05-21",17.58,17.64,17.35,17.48,188000.0],["2021-05-24",17.5,17.6,17.34,17.38,123500.0],["2021-05-25",17.47,17.62,16.96,16.96,145500.0],["2021-05-26",17.11,17.19,16.99,17.13,205600.0],["2021-05-27",17.38,17.39,17.02,17.29,306600.0],["2021-05-28",17.46,17.46,17.135,17.35,123300.0],["2021-06-01",17.5,17.7,17.28,17.62,214300.0],["2021-06-02",17.7,17.7,17.23,17.42,184200.0],["2021-06-03",17.34,17.5,17.13,17.42,126000.0],["2021-06-04",17.51,17.58,17.15,17.53,153400.0],["2021-06-07",17.58,17.605,17.42,17.49,110400.0],["2021-06-08",17.56,17.83,17.48,17.78,108000.0],["2021-06-09",17.86,17.91,17.43,17.51,160600.0],["2021-06-10",17.66,17.72,17.36,17.47,96800.0],["2021-06-11",17.51,17.645,17.37,17.46,159900.0],["2021-06-14",17.54,17.54,17.18,17.22,92500.0],["2021-06-15",17.26,17.28,17.15,17.28,84400.0],["2021-06-16",17.49,17.49,17.01,17.19,193900.0],["2021-06-17",17.39,17.41,16.46,16.53,123400.0],["2021-06-18",16.21,16.27,15.715,15.86,404900.0],["2021-06-21",16.01,16.4,16.01,16.34,255600.0],["2021-06-22",16.3,16.62,16.0,16.6,163600.0],["2021-06-23",16.6,16.79,16.47,16.52,132600.0],["2021-06-24",16.53,16.8,16.45,16.78,114700.0],["2021-06-25",16.85,16.98,16.78,16.8,365200.0],["2021-06-28",16.74,16.74,16.1,16.3,149500.0],["2021-06-29",16.32,16.379,16.18,16.19,112400.0],["2021-06-30",16.13,16.29,16.0,16.12,173200.0],["2021-07-01",16.31,16.62,16.215,16.53,103700.0],["2021-07-02",16.5,16.5,16.28,16.41,103000.0],["2021-07-06",16.36,16.36,15.945,16.11,85300.0],["2021-07-07",16.0,16.23,15.96,16.12,578600.0],["2021-07-08",15.77,16.06,15.59,15.86,245800.0],["2021-07-09",16.05,16.6,16.0,16.36,452000.0],["2021-07-12",16.37,16.42,16.12,16.33,285700.0],["2021-07-13",16.31,16.34,15.66,15.72,409300.0],["2021-07-14",15.83,15.98,15.6,15.66,145800.0],["2021-07-15",15.54,15.76,15.435,15.7,195700.0],["2021-07-16",15.9,15.95,15.31,15.38,129600.0],["2021-07-19",15.02,15.08,14.65,14.86,240900.0],["2021-07-20",14.91,15.675,14.8,15.43,452300.0],["2021-07-21",15.6,15.93,15.6,15.75,105400.0],["2021-07-22",15.61,15.61,15.3,15.41,98700.0],["2021-07-23",15.58,15.74,15.38,15.61,121100.0],["2021-07-26",15.73,15.97,15.67,15.87,112300.0],["2021-07-27",15.68,15.99,15.59,15.75,111500.0],["2021-07-28",15.85,15.94,15.46,15.85,216500.0],["2021-07-29",16.09,16.21,15.94,15.96,77800.0],["2021-07-30",15.92,16.31,15.78,16.03,166200.0],["2021-08-02",16.08,16.425,15.77,15.87,111500.0],["2021-08-03",15.88,16.29,15.69,16.11,182700.0],["2021-08-04",15.95,16.2,15.51,15.55,221300.0],["2021-08-05",15.33,15.425,14.56,15.05,335600.0],["2021-08-06",15.01,15.33,14.91,15.29,265800.0],["2021-08-09",15.12,15.18,14.67,14.67,221800.0],["2021-08-10",14.71,14.71,14.09,14.25,581700.0],["2021-08-11",14.31,14.655,13.88,14.61,344700.0],["2021-08-12",14.52,14.63,14.15,14.19,129600.0],["2021-08-13",14.12,14.21,13.8,13.98,126400.0],["2021-08-16",13.86,14.058,13.69,13.8,133600.0],["2021-08-17",13.62,14.15,13.51,13.9,182800.0],["2021-08-18",13.87,14.13,13.75,13.92,203800.0],["2021-08-19",13.71,13.93,13.7,13.8,262300.0],["2021-08-20",13.78,14.35,13.78,14.32,164200.0],["2021-08-23",14.44,14.55,14.32,14.45,112900.0],["2021-08-24",14.49,14.7,14.44,14.5,168000.0],["2021-08-25",14.58,14.89,14.46,14.52,208000.0],["2021-08-26",14.61,15.01,14.49,14.89,264900.0],["2021-08-27",14.88,15.485,14.88,15.42,223500.0],["2021-08-30",15.51,15.51,15.04,15.24,180500.0],["2021-08-31",15.15,15.46,15.15,15.33,184900.0],["2021-09-01",15.37,15.55,15.15,15.45,115100.0],["2021-09-02",15.49,15.67,15.29,15.36,114300.0],["2021-09-03",15.37,15.37,15.11,15.16,98600.0],["2021-09-07",15.2,16.26,15.2,15.89,386400.0],["2021-09-08",15.77,15.925,15.63,15.75,253100.0],["2021-09-09",15.7,15.94,15.68,15.68,199600.0],["2021-09-10",15.79,15.905,15.6,15.68,179600.0],["2021-09-13",15.79,15.95,15.7,15.85,238700.0],["2021-09-14",15.9,15.91,15.5,15.55,208000.0],["2021-09-15",15.57,15.83,15.48,15.74,369400.0],["2021-09-16",15.74,15.88,15.6,15.76,285500.0],["2021-09-17",15.86,15.86,14.86,14.88,1197100.0],["2021-09-20",14.61,14.995,14.61,14.93,500800.0],["2021-09-21",15.03,15.12,14.56,14.58,315700.0],["2021-09-22",14.66,14.74,14.335,14.49,191900.0],["2021-09-23",14.54,15.02,14.39,14.74,175900.0],["2021-09-24",14.74,15.04,14.45,14.75,240700.0],["2021-09-27",14.74,15.235,14.68,15.16,147600.0],["2021-09-28",15.17,15.17,14.87,14.92,126500.0],["2021-09-29",14.92,15.17,14.79,14.98,116200.0],["2021-09-30",15.12,15.14,14.66,14.76,162000.0],["2021-10-01",14.81,15.24,14.8,15.24,241900.0],["2021-10-04",15.17,15.335,14.97,15.2,357700.0],["2021-10-05",15.3,15.48,15.17,15.24,153900.0],["2021-10-06",15.06,15.41,14.985,15.38,171700.0],["2021-10-07",15.53,15.86,15.48,15.52,409200.0],["2021-10-08",15.45,15.64,15.34,15.36,116000.0],["2021-10-11",15.41,15.505,15.03,15.04,97100.0],["2021-10-12",15.0,15.33,14.975,15.24,788100.0],["2021-10-13",15.21,15.24,15.0,15.24,303500.0],["2021-10-14",15.37,15.62,15.31,15.6,649100.0],["2021-10-15",15.82,15.85,15.45,15.48,201100.0],["2021-10-18",15.33,15.47,15.25,15.33,103100.0],["2021-10-19",15.27,15.53,15.2,15.44,117700.0],["2021-10-20",15.5,15.5,15.24,15.27,224500.0],["2021-10-21",15.18,15.86,15.18,15.8,861800.0],["2021-10-22",15.82,16.25,15.67,15.69,261400.0],["2021-10-25",15.0,15.34,14.8,15.17,285900.0],["2021-10-26",15.22,15.405,15.09,15.15,186600.0],["2021-10-27",15.07,15.14,14.94,15.0,121800.0],["2021-10-28",15.11,15.54,15.04,15.51,628200.0],["2021-10-29",15.57,15.93,15.57,15.86,198900.0],["2021-11-01",15.98,16.53,15.98,16.47,209600.0],["2021-11-02",16.47,16.64,16.27,16.28,135300.0],["2021-11-03",16.24,16.5,16.2,16.38,138000.0],["2021-11-04",16.39,16.54,16.32,16.38,177400.0],["2021-11-05",16.61,17.04,16.6,16.77,135900.0],["2021-11-08",16.92,16.92,16.7,16.76,148300.0],["2021-11-09",16.72,16.95,16.61,16.89,135700.0],["2021-11-10",16.82,17.33,16.82,17.32,219500.0],["2021-11-11",17.31,17.53,16.755,16.99,356100.0],["2021-11-12",17.03,17.09,16.76,16.76,103100.0],["2021-11-15",16.89,16.89,16.6,16.66,131900.0],["2021-11-16",16.66,16.79,16.56,16.68,159700.0],["2021-11-17",15.3,15.73,14.51,15.03,837700.0],["2021-11-18",14.85,15.11,14.85,15.04,321800.0],["2021-11-19",14.86,15.54,14.86,15.43,268100.0],["2021-11-22",15.52,15.52,15.0,15.0,248200.0],["2021-11-23",15.04,15.22,14.9,15.19,285400.0],["2021-11-24",15.06,15.17,15.0,15.01,143300.0],["2021-11-26",14.62,14.81,14.45,14.45,212300.0],["2021-11-29",14.63,14.74,14.1,14.13,222700.0],["2021-11-30",13.95,14.18,13.55,13.6,229900.0],["2021-12-01",13.91,14.03,13.22,13.25,223100.0],["2021-12-02",13.28,13.7,13.25,13.61,512700.0],["2021-12-03",13.69,13.84,13.21,13.46,277400.0],["2021-12-06",13.98,14.535,13.98,14.17,279400.0],["2021-12-07",14.38,14.47,14.15,14.27,381900.0],["2021-12-08",14.44,14.735,14.35,14.55,244000.0],["2021-12-09",14.36,14.58,14.25,14.32,171200.0],["2021-12-10",14.39,14.5,14.07,14.18,164600.0],["2021-12-13",14.09,14.19,13.94,14.11,268800.0],["2021-12-14",14.15,14.57,13.84,13.88,362300.0],["2021-12-15",13.87,13.88,13.52,13.68,288600.0],["2021-12-16",13.87,14.14,13.78,14.08,348700.0],["2021-12-17",14.05,14.5,13.93,14.47,522700.0],["2021-12-20",13.22,13.84,12.47,13.24,760300.0],["2021-12-21",13.3,14.09,13.18,13.77,357000.0],["2021-12-22",13.72,13.96,13.61,13.89,139300.0],["2021-12-23",14.0,14.12,13.89,13.95,92100.0],["2021-12-27",13.88,14.08,13.76,14.05,164100.0],["2021-12-28",14.05,14.21,13.96,14.03,119100.0],["2021-12-29",13.97,14.17,13.965,14.02,117400.0],["2021-12-30",14.14,14.254,13.91,13.93,97500.0],["2021-12-31",13.83,14.21,13.83,14.08,111600.0],["2022-01-03",14.17,14.49,14.07,14.46,237000.0],["2022-01-04",14.5,15.22,14.5,15.07,340800.0],["2022-01-05",15.2,15.3,14.945,15.0,293300.0],["2022-01-06",14.98,15.33,14.74,14.81,346600.0],["2022-01-07",14.85,14.87,14.13,14.17,513500.0],["2022-01-10",13.66,13.92,12.91,13.74,396600.0],["2022-01-11",13.74,14.0,13.47,13.94,138500.0],["2022-01-12",13.95,14.16,13.86,13.93,108800.0],["2022-01-13",13.99,14.23,13.93,14.14,123000.0],["2022-01-14",13.95,14.17,13.91,14.15,125500.0],["2022-01-18",14.04,14.04,13.84,13.86,342300.0],["2022-01-19",13.94,13.98,13.68,13.69,162500.0],["2022-01-20",13.67,13.95,13.55,13.57,243400.0],["2022-01-21",13.57,13.9,13.42,13.58,318100.0],["2022-01-24",13.43,13.86,13.24,13.78,222000.0],["2022-01-25",13.62,13.8,13.41,13.65,238300.0],["2022-01-26",13.79,13.91,13.04,13.17,186100.0],["2022-01-27",13.25,13.41,12.74,12.82,237900.0],["2022-01-28",12.75,13.01,12.54,12.99,148000.0],["2022-01-31",12.83,13.29,12.79,13.27,198500.0],["2022-02-01",13.26,13.46,13.13,13.42,162100.0],["2022-02-02",13.35,13.53,13.2,13.49,321600.0],["2022-02-03",12.75,12.81,12.11,12.7,568200.0],["2022-02-04",12.33,12.7,12.3,12.6,339300.0],["2022-02-07",12.47,12.8,12.47,12.66,314800.0],["2022-02-08",12.66,13.28,12.66,13.22,347400.0],["2022-02-09",13.36,13.55,13.25,13.25,236900.0],["2022-02-10",13.19,13.27,12.59,12.66,310100.0],["2022-02-11",12.65,12.77,12.39,12.41,258700.0],["2022-02-14",12.44,12.84,12.41,12.71,397900.0],["2022-02-15",12.85,13.27,12.84,13.19,272700.0],["2022-02-16",13.19,13.53,13.19,13.44,182400.0],["2022-02-17",13.33,13.52,13.2,13.4,194700.0],["2022-02-18",13.42,13.5,13.2,13.24,168000.0],["2022-02-22",13.31,13.65,13.17,13.54,322100.0],["2022-02-23",13.61,13.77,13.22,13.27,230100.0],["2022-02-24",12.9,13.26,12.76,13.2,253500.0],["2022-02-25",13.19,13.55,13.19,13.54,162600.0],["2022-02-28",13.4,13.65,13.35,13.51,198400.0],["2022-03-01",13.56,13.61,13.27,13.53,175400.0],["2022-03-02",13.67,13.97,13.62,13.93,151300.0],["2022-03-03",14.02,14.07,13.84,13.98,191100.0],["2022-03-04",13.81,13.81,13.36,13.58,248200.0],["2022-03-07",13.6,13.68,12.88,12.91,263700.0],["2022-03-08",12.88,13.09,12.7,12.92,222400.0],["2022-03-09",13.23,13.39,13.11,13.28,165000.0],["2022-03-10",12.99,13.12,12.855,13.09,121300.0],["2022-03-11",13.19,13.32,13.055,13.12,131900.0],["2022-03-14",13.21,13.28,13.05,13.25,200500.0],["2022-03-15",13.66,13.96,13.37,13.48,197000.0],["2022-03-16",13.59,13.88,13.53,13.82,352900.0],["2022-03-17",13.7,13.81,13.59,13.71,306000.0],["2022-03-18",13.42,13.67,13.26,13.26,1096400.0],["2022-03-21",13.29,13.68,13.28,13.62,504700.0],["2022-03-22",13.74,13.91,13.46,13.49,286900.0],["2022-03-23",13.33,13.57,13.25,13.51,195500.0],["2022-03-24",13.56,13.663,13.38,13.55,105000.0],["2022-03-25",13.59,13.75,13.5,13.63,108200.0],["2022-03-28",13.51,13.6,13.27,13.49,97100.0],["2022-03-29",13.68,13.955,13.68,13.89,115200.0],["2022-03-30",13.86,13.9,13.645,13.66,139800.0],["2022-03-31",13.56,13.78,13.56,13.61,139200.0],["2022-04-01",13.64,13.69,13.33,13.5,147700.0],["2022-04-04",13.47,13.51,13.14,13.4,356900.0],["2022-04-05",13.4,13.54,12.94,12.97,129700.0],["2022-04-06",12.81,12.94,12.59,12.63,244500.0],["2022-04-07",12.58,12.65,12.25,12.61,228600.0],["2022-04-08",12.54,12.79,12.46,12.46,92400.0],["2022-04-11",12.35,12.72,12.35,12.61,116200.0],["2022-04-12",12.78,12.87,12.59,12.72,157500.0],["2022-04-13",12.75,13.15,12.63,13.01,131800.0],["2022-04-14",13.09,13.25,13.0,13.07,128100.0],["2022-04-18",12.97,13.095,12.85,13.06,129900.0],["2022-04-19",13.13,13.55,13.02,13.39,91000.0],["2022-04-20",13.56,13.8,13.56,13.61,106500.0],["2022-04-21",13.74,13.97,13.58,13.72,141500.0],["2022-04-22",13.62,13.8,13.2,13.27,88300.0],["2022-04-25",13.21,13.4,13.01,13.29,159200.0],["2022-04-26",13.12,13.135,12.875,13.0,123500.0],["2022-04-27",13.0,13.3,12.91,13.06,124600.0],["2022-04-28",13.11,13.35,12.93,13.23,134000.0],["2022-04-29",13.1,13.16,12.56,12.66,193300.0],["2022-05-02",12.59,12.75,12.15,12.34,191800.0],["2022-05-03",12.29,12.35,11.76,11.81,300400.0],["2022-05-04",11.81,12.33,11.7,12.2,179500.0],["2022-05-05",12.23,12.46,11.83,12.2,210400.0],["2022-05-06",12.33,12.84,12.16,12.58,233300.0],["2022-05-09",12.4,12.51,12.06,12.11,285300.0],["2022-05-10",12.21,12.4,11.87,12.02,258800.0],["2022-05-11",12.11,12.18,11.34,11.44,193500.0],["2022-05-12",11.48,11.62,11.25,11.53,175100.0],["2022-05-13",11.63,11.94,11.605,11.8,175800.0],["2022-05-16",11.72,12.07,11.72,12.04,202800.0],["2022-05-17",12.23,12.51,12.18,12.41,169900.0],["2022-05-18",12.23,12.37,11.76,11.82,178100.0],["2022-05-19",11.68,11.965,11.63,11.76,172900.0],["2022-05-20",11.85,12.0,11.43,11.74,142000.0],["2022-05-23",11.89,11.97,11.68,11.94,132700.0],["2022-05-24",11.95,12.25,11.65,12.19,146400.0],["2022-05-25",11.98,12.34,11.98,12.24,125100.0],["2022-05-26",12.42,12.62,12.36,12.53,107200.0],["2022-05-27",12.68,13.11,12.68,13.04,150900.0],["2022-05-31",12.87,13.13,12.79,13.0,219200.0],["2022-06-01",13.12,13.15,12.72,12.85,125200.0],["2022-06-02",12.8,13.2,12.8,13.17,145000.0],["2022-06-03",13.11,13.11,12.91,13.07,164500.0],["2022-06-06",13.14,13.73,13.14,13.7,214800.0],["2022-06-07",13.5,13.63,13.31,13.41,177900.0],["2022-06-08",13.28,13.66,13.2,13.36,151100.0],["2022-06-09",13.25,13.3,12.82,12.94,176700.0],["2022-06-10",12.68,12.75,12.43,12.68,170000.0],["2022-06-13",12.43,12.44,11.96,12.02,160800.0],["2022-06-14",12.07,12.125,11.77,11.89,127300.0],["2022-06-15",12.06,12.185,11.88,12.02,222800.0],["2022-06-16",11.78,11.78,11.24,11.31,239400.0],["2022-06-17",11.38,11.56,11.21,11.41,449400.0],["2022-06-21",11.65,11.86,11.4,11.66,210900.0],["2022-06-22",11.47,12.03,11.47,11.8,193700.0],["2022-06-23",11.87,11.87,11.52,11.73,129600.0],["2022-06-24",11.79,12.9,11.79,12.77,706000.0],["2022-06-27",12.84,12.84,12.49,12.57,263800.0],["2022-06-28",12.71,12.87,12.25,12.29,148800.0],["2022-06-29",12.24,12.3,11.95,12.05,141800.0],["2022-06-30",11.83,12.1,11.76,12.0,146000.0],["2022-07-01",11.92,12.17,11.85,12.05,137300.0],["2022-07-05",11.75,12.01,11.52,11.95,195000.0],["2022-07-06",11.91,12.04,11.64,11.85,102500.0],["2022-07-07",11.89,12.23,11.89,12.1,177400.0],["2022-07-08",11.96,12.31,11.96,12.08,194400.0],["2022-07-11",11.95,12.15,11.91,12.01,111100.0],["2022-07-12",11.9,12.28,11.75,11.82,139300.0],["2022-07-13",11.67,12.03,11.63,11.99,97500.0],["2022-07-14",11.76,11.92,11.72,11.89,144500.0],["2022-07-15",12.1,12.28,11.88,12.07,107000.0],["2022-07-18",12.24,12.41,12.04,12.06,116000.0],["2022-07-19",12.15,12.46,12.15,12.43,130300.0],["2022-07-20",12.54,12.69,12.445,12.6,89200.0],["2022-07-21",12.52,12.68,12.44,12.66,74100.0],["2022-07-22",12.66,12.81,12.45,12.53,102000.0],["2022-07-25",12.55,12.75,12.47,12.72,71600.0],["2022-07-26",12.71,12.77,12.61,12.69,75500.0],["2022-07-27",12.74,12.92,12.52,12.86,147800.0],["2022-07-28",12.97,13.06,12.88,12.98,114200.0],["2022-07-29",12.98,13.17,12.98,13.14,80200.0],["2022-08-01",13.03,13.27,12.95,13.15,109600.0],["2022-08-02",13.19,13.21,12.89,12.89,74300.0],["2022-08-03",13.05,13.21,12.93,13.04,99000.0],["2022-08-04",13.02,13.04,11.5,11.51,153400.0],["2022-08-05",11.31,11.31,10.67,10.71,285900.0],["2022-08-08",10.71,11.02,9.98,9.99,4301200.0],["2022-08-09",9.98,10.58,9.98,10.44,718400.0],["2022-08-10",10.61,10.87,10.4,10.45,346700.0],["2022-08-11",10.45,10.77,10.45,10.64,228000.0],["2022-08-12",10.76,11.09,10.71,11.05,225100.0],["2022-08-15",11.0,11.22,10.9,11.18,145100.0],["2022-08-16",11.18,11.31,11.15,11.21,117000.0],["2022-08-17",11.12,11.12,10.91,11.0,204600.0],["2022-08-18",11.05,11.155,10.985,11.12,176800.0],["2022-08-19",11.08,11.12,10.72,10.79,172500.0],["2022-08-22",10.66,10.76,10.44,10.49,109100.0],["2022-08-23",10.53,10.69,10.46,10.47,120600.0],["2022-08-24",10.54,10.64,10.42,10.6,120800.0],["2022-08-25",10.62,10.85,10.5,10.84,101000.0],["2022-08-26",10.92,10.92,10.32,10.41,94800.0],["2022-08-29",10.35,10.41,10.26,10.3,100300.0],["2022-08-30",10.37,10.37,9.93,9.99,170500.0],["2022-08-31",10.03,10.145,9.92,10.12,263100.0],["2022-09-01",9.98,10.05,9.85,9.9,225200.0],["2022-09-02",9.91,9.91,9.5,9.6,147600.0],["2022-09-06",9.55,9.66,9.42,9.46,226100.0],["2022-09-07",9.37,9.605,9.37,9.55,206900.0],["2022-09-08",9.44,9.63,9.35,9.55,154900.0],["2022-09-09",9.6,9.86,9.6,9.83,182500.0],["2022-09-12",9.87,9.93,9.73,9.75,77500.0],["2022-09-13",9.54,9.54,9.05,9.12,171600.0],["2022-09-14",9.08,9.11,8.9,9.02,145900.0],["2022-09-15",8.97,9.09,8.8,8.87,199100.0],["2022-09-16",8.75,8.85,8.6,8.78,607200.0],["2022-09-19",8.7,9.01,8.695,8.94,163400.0],["2022-09-20",8.85,8.85,8.445,8.56,183500.0],["2022-09-21",8.66,8.725,8.51,8.51,173300.0],["2022-09-22",8.46,8.59,8.29,8.31,168800.0],["2022-09-23",8.19,8.19,7.95,8.07,188400.0],["2022-09-26",8.04,8.25,7.79,7.8,338900.0],["2022-09-27",7.91,7.99,7.62,7.65,531800.0],["2022-09-28",7.71,8.12,7.68,8.01,314800.0],["2022-09-29",7.93,7.93,7.74,7.9,355100.0],["2022-09-30",7.87,8.17,7.87,7.94,202100.0],["2022-10-03",8.06,8.22,7.88,8.13,241900.0],["2022-10-04",8.31,8.73,8.31,8.73,164200.0],["2022-10-05",8.55,8.695,8.51,8.55,117300.0],["2022-10-06",8.5,8.58,8.34,8.43,86200.0],["2022-10-07",8.32,8.4,8.06,8.18,222200.0],["2022-10-10",8.28,8.29,8.11,8.23,163600.0],["2022-10-11",8.2,8.24,8.08,8.16,141900.0],["2022-10-12",8.15,8.15,8.0,8.0,105700.0],["2022-10-13",7.79,8.17,7.71,8.1,133600.0],["2022-10-14",8.17,8.24,7.87,7.94,116300.0],["2022-10-17",8.08,8.22,8.03,8.1,122300.0],["2022-10-18",8.32,8.47,8.24,8.31,130200.0],["2022-10-19",8.19,8.37,8.11,8.36,113500.0],["2022-10-20",8.38,8.48,8.14,8.21,122800.0],["2022-10-21",8.29,8.36,8.177,8.31,143000.0],["2022-10-24",8.4,8.43,8.24,8.34,119100.0],["2022-10-25",8.32,8.59,8.32,8.5,143700.0],["2022-10-26",8.59,8.67,8.46,8.47,101300.0],["2022-10-27",8.6,8.72,8.47,8.51,153400.0],["2022-10-28",8.6,8.955,8.6,8.94,140100.0],["2022-10-31",8.83,9.02,8.765,8.92,199000.0],["2022-11-01",9.0,9.02,8.822,8.94,142100.0],["2022-11-02",8.97,9.1,8.71,8.73,282700.0],["2022-11-03",8.56,8.69,8.51,8.59,192400.0],["2022-11-04",8.71,8.726,8.44,8.55,356000.0],["2022-11-07",8.63,8.85,8.54,8.72,220400.0],["2022-11-08",8.75,8.91,8.41,8.5,344200.0],["2022-11-09",8.46,8.57,8.24,8.31,198800.0],["2022-11-10",8.65,9.16,8.65,9.05,244000.0],["2022-11-11",9.05,9.25,8.97,9.17,207600.0],["2022-11-14",9.14,9.28,9.07,9.11,143000.0],["2022-11-15",9.27,9.32,9.1,9.13,111200.0],["2022-11-16",9.09,9.1,8.89,8.98,119800.0],["2022-11-17",8.68,8.88,7.42,7.83,604100.0],["2022-11-18",7.94,8.035,7.2,7.48,560000.0],["2022-11-21",7.0,7.27,6.91,7.19,525500.0],["2022-11-22",7.09,7.37,6.91,7.33,266600.0],["2022-11-23",7.21,7.26,7.07,7.18,212300.0],["2022-11-25",7.18,7.46,7.12,7.42,92000.0],["2022-11-28",7.33,7.42,6.92,6.96,203700.0],["2022-11-29",6.9,7.0,6.61,6.75,203200.0],["2022-11-30",6.74,6.93,6.63,6.89,195500.0],["2022-12-01",6.9,7.22,6.9,7.09,294400.0],["2022-12-02",6.94,6.98,6.75,6.77,161200.0],["2022-12-05",6.65,6.88,6.58,6.68,249600.0],["2022-12-06",6.67,6.71,6.525,6.61,190600.0],["2022-12-07",6.57,6.71,6.54,6.55,281500.0],["2022-12-08",6.54,6.72,6.51,6.56,146500.0],["2022-12-09",6.5,6.58,6.4,6.42,147500.0],["2022-12-12",6.42,6.62,6.28,6.55,648600.0],["2022-12-13",6.71,6.93,6.645,6.79,415700.0],["2022-12-14",6.75,6.87,6.67,6.75,212100.0],["2022-12-15",6.65,6.72,6.545,6.59,333100.0],["2022-12-16",5.86,6.66,5.78,6.57,662800.0],["2022-12-19",6.57,6.618,6.47,6.53,227400.0],["2022-12-20",6.49,6.61,6.44,6.61,355400.0],["2022-12-21",6.69,6.87,6.67,6.73,322700.0],["2022-12-22",6.67,6.67,6.48,6.55,205500.0],["2022-12-23",6.53,6.7,6.51,6.65,237900.0],["2022-12-27",6.69,6.69,6.54,6.6,188300.0],["2022-12-28",6.58,6.66,6.46,6.46,443600.0],["2022-12-29",6.47,6.9,6.47,6.86,550000.0],["2022-12-30",6.78,6.965,6.76,6.89,147400.0],["2023-01-03",6.98,7.112,6.85,7.05,272500.0],["2023-01-04",7.17,7.41,7.17,7.39,258400.0],["2023-01-05",7.4,7.5,7.24,7.39,314600.0],["2023-01-06",7.46,7.52,7.35,7.37,431100.0],["2023-01-09",7.42,7.57,7.24,7.32,348500.0],["2023-01-10",7.3,7.435,7.17,7.32,194600.0],["2023-01-11",7.34,7.635,7.325,7.63,122200.0],["2023-01-12",7.66,7.77,7.56,7.61,136400.0],["2023-01-13",7.51,7.71,7.49,7.71,193100.0],["2023-01-17",7.66,7.9,7.66,7.8,315100.0],["2023-01-18",7.85,7.91,7.72,7.78,276000.0],["2023-01-19",7.73,7.8,7.57,7.62,534800.0],["2023-01-20",7.65,7.65,7.17,7.37,264000.0],["2023-01-23",7.37,7.42,7.195,7.37,739200.0],["2023-01-24",7.35,7.4,7.23,7.33,302800.0],["2023-01-25",7.31,7.83,7.26,7.82,486100.0],["2023-01-26",7.88,8.0,7.78,7.95,518300.0],["2023-01-27",7.97,8.19,7.935,8.14,784500.0],["2023-01-30",8.07,8.13,7.94,7.97,236800.0],["2023-01-31",8.03,8.07,7.805,7.95,875100.0],["2023-02-01",7.92,8.185,7.92,8.15,439400.0],["2023-02-02",8.2,8.29,8.035,8.1,476000.0],["2023-02-03",8.07,8.45,8.0,8.4,375600.0],["2023-02-06",8.32,8.34,8.11,8.34,338000.0],["2023-02-07",7.76,7.76,5.56,6.52,2209300.0],["2023-02-08",6.51,7.11,6.453,7.06,1100100.0],["2023-02-09",6.96,6.986,6.63,6.71,678700.0],["2023-02-10",6.68,6.75,6.47,6.53,469200.0],["2023-02-13",6.52,6.695,6.485,6.61,356000.0],["2023-02-14",6.55,6.62,6.395,6.55,388300.0],["2023-02-15",6.49,6.69,6.41,6.66,326500.0],["2023-02-16",6.54,6.695,6.47,6.59,346600.0],["2023-02-17",6.61,6.61,6.435,6.55,318000.0],["2023-02-21",6.45,6.51,6.24,6.48,550300.0],["2023-02-22",6.5,6.57,6.33,6.48,338700.0],["2023-02-23",6.53,6.62,6.465,6.52,271300.0],["2023-02-24",6.4,6.54,6.33,6.54,324400.0],["2023-02-27",6.63,6.63,6.43,6.46,277800.0],["2023-02-28",6.42,6.47,6.29,6.32,300700.0],["2023-03-01",6.3,6.35,6.19,6.29,524700.0],["2023-03-02",6.2,6.42,6.17,6.41,274400.0],["2023-03-03",6.47,6.54,6.41,6.45,269200.0],["2023-03-06",6.43,6.48,6.23,6.28,269900.0],["2023-03-07",6.29,6.34,6.185,6.23,196200.0],["2023-03-08",6.27,6.31,6.21,6.29,173700.0],["2023-03-09",6.32,6.395,6.165,6.19,214200.0],["2023-03-10",6.14,6.16,5.8,5.85,364300.0],["2023-03-13",5.73,5.77,5.46,5.55,339800.0],["2023-03-14",5.72,5.9,5.72,5.81,406600.0],["2023-03-15",5.64,5.93,5.62,5.91,392100.0],["2023-03-16",5.8,5.879,5.715,5.78,292100.0],["2023-03-17",5.76,5.87,5.67,5.83,1149500.0],["2023-03-20",5.88,5.89,5.69,5.75,283300.0],["2023-03-21",5.88,5.92,5.81,5.87,244800.0],["2023-03-22",5.85,5.97,5.81,5.85,310000.0],["2023-03-23",5.88,5.885,5.67,5.67,364200.0],["2023-03-24",5.6,5.71,5.58,5.61,247600.0],["2023-03-27",5.69,5.71,5.56,5.57,318100.0],["2023-03-28",5.54,5.58,5.24,5.27,268100.0],["2023-03-29",5.33,5.38,5.185,5.28,406400.0],["2023-03-30",5.34,5.485,5.31,5.39,183900.0],["2023-03-31",5.43,5.625,5.34,5.62,398200.0],["2023-04-03",5.62,5.67,5.46,5.57,285100.0],["2023-04-04",5.6,5.61,5.295,5.37,270200.0],["2023-04-05",5.33,5.33,5.17,5.24,234700.0],["2023-04-06",5.25,5.33,5.17,5.31,272600.0],["2023-04-10",5.28,5.62,5.26,5.49,1401200.0],["2023-04-11",5.51,5.825,5.51,5.71,361200.0],["2023-04-12",5.74,5.82,5.42,5.44,334000.0],["2023-04-13",5.48,5.53,5.34,5.5,296100.0],["2023-04-14",5.51,5.605,5.34,5.39,242300.0],["2023-04-17",5.4,5.485,5.32,5.43,203600.0],["2023-04-18",5.46,5.495,5.37,5.41,212100.0],["2023-04-19",5.33,5.4,5.28,5.34,179300.0],["2023-04-20",5.28,5.33,5.18,5.21,227000.0],["2023-04-21",5.21,5.32,5.17,5.3,331600.0],["2023-04-24",5.3,5.455,5.3,5.39,243900.0],["2023-04-25",5.33,5.36,5.235,5.27,208800.0],["2023-04-26",5.21,5.299,5.16,5.17,226800.0],["2023-04-27",5.2,5.37,5.19,5.35,238800.0],["2023-04-28",5.34,5.55,5.34,5.53,216800.0],["2023-05-01",5.53,5.62,5.435,5.52,229100.0],["2023-05-02",5.5,5.5,5.16,5.2,319500.0],["2023-05-03",5.18,5.335,5.18,5.23,261700.0],["2023-05-04",5.17,6.18,5.17,6.1,788400.0],["2023-05-05",6.29,6.69,6.23,6.54,513600.0],["2023-05-08",6.65,6.79,6.42,6.43,419900.0],["2023-05-09",6.4,6.505,6.29,6.43,375100.0],["2023-05-10",6.55,6.72,6.265,6.36,422500.0],["2023-05-11",6.3,6.435,6.26,6.37,337600.0],["2023-05-12",6.41,6.53,6.3,6.31,383200.0],["2023-05-15",6.35,6.465,6.31,6.43,237400.0],["2023-05-16",6.37,6.41,6.265,6.28,268100.0],["2023-05-17",6.35,6.565,6.32,6.51,232600.0],["2023-05-18",6.47,6.59,6.43,6.54,200600.0],["2023-05-19",6.61,6.65,6.52,6.56,230100.0],["2023-05-22",6.58,6.725,6.525,6.62,227400.0],["2023-05-23",6.58,6.815,6.58,6.71,248300.0],["2023-05-24",6.67,6.71,6.545,6.6,374000.0],["2023-05-25",6.55,6.63,6.495,6.55,298600.0],["2023-05-26",6.57,6.775,6.55,6.71,238300.0],["2023-05-30",6.74,6.79,6.535,6.55,327000.0],["2023-05-31",6.53,6.665,6.485,6.6,589400.0],["2023-06-01",6.6,6.88,6.48,6.82,305400.0],["2023-06-02",6.9,7.215,6.825,7.18,513500.0],["2023-06-05",7.17,7.18,6.98,7.03,248500.0],["2023-06-06",7.03,7.255,7.02,7.22,439800.0],["2023-06-07",7.27,7.61,7.27,7.59,451200.0],["2023-06-08",7.56,7.56,7.34,7.36,218000.0],["2023-06-09",7.33,7.33,7.22,7.28,236300.0],["2023-06-12",7.29,7.425,7.23,7.33,272400.0],["2023-06-13",7.39,7.47,7.32,7.34,320500.0],["2023-06-14",7.35,7.525,7.07,7.1,219800.0],["2023-06-15",7.04,7.17,7.02,7.13,309100.0],["2023-06-16",7.21,7.29,7.005,7.09,638000.0],["2023-06-20",7.01,7.1,6.96,7.04,263800.0],["2023-06-21",7.02,7.09,6.91,7.06,215600.0],["2023-06-22",7.04,7.04,6.89,6.91,215400.0],["2023-06-23",6.76,6.98,6.76,6.91,786600.0],["2023-06-26",6.87,7.17,6.87,7.13,276500.0],["2023-06-27",7.14,7.185,7.05,7.15,204200.0],["2023-06-28",7.15,7.18,7.09,7.1,134400.0],["2023-06-29",7.09,7.24,7.09,7.21,205700.0],["2023-06-30",7.28,7.33,7.17,7.18,335400.0],["2023-07-03",7.2,7.29,7.13,7.2,620100.0],["2023-07-05",7.18,7.25,7.13,7.14,352900.0],["2023-07-06",7.04,7.06,6.845,7.04,258600.0],["2023-07-07",7.04,7.22,7.04,7.15,438100.0],["2023-07-10",7.11,7.27,7.11,7.27,237300.0],["2023-07-11",7.27,7.38,7.241,7.37,237300.0],["2023-07-12",7.49,7.64,7.45,7.62,354400.0],["2023-07-13",7.69,7.75,7.615,7.66,173000.0],["2023-07-14",7.64,7.64,7.45,7.59,196400.0],["2023-07-17",7.56,7.665,7.53,7.57,261400.0],["2023-07-18",7.6,7.77,7.59,7.63,178600.0],["2023-07-19",7.67,7.82,7.67,7.82,185900.0],["2023-07-20",7.88,7.88,7.64,7.75,150000.0],["2023-07-21",7.77,7.83,7.67,7.67,150100.0],["2023-07-24",7.68,7.72,7.57,7.64,185400.0],["2023-07-25",7.6,7.88,7.58,7.87,332100.0],["2023-07-26",7.84,7.89,7.76,7.8,260300.0],["2023-07-27",7.8,7.88,7.59,7.66,328100.0],["2023-07-28",7.77,7.82,7.74,7.79,270000.0],["2023-07-31",7.83,7.87,7.69,7.71,167100.0],["2023-08-01",7.69,7.77,7.56,7.76,167000.0],["2023-08-02",7.68,7.94,7.62,7.94,376800.0],["2023-08-03",7.52,7.91,6.97,7.83,573700.0],["2023-08-04",7.9,8.17,7.84,8.01,336000.0],["2023-08-07",8.02,8.09,7.74,7.91,351400.0],["2023-08-08",7.86,8.03,7.835,8.0,239900.0],["2023-08-09",8.03,8.25,7.94,8.23,186800.0],["2023-08-10",8.24,8.33,8.199,8.27,217100.0],["2023-08-11",8.24,8.47,8.2,8.47,227000.0],["2023-08-14",8.41,8.72,8.245,8.69,381900.0],["2023-08-15",8.63,8.63,8.34,8.47,267400.0],["2023-08-16",8.48,8.615,8.33,8.39,204200.0],["2023-08-17",8.38,8.4,8.25,8.31,152100.0],["2023-08-18",8.25,8.38,8.22,8.35,153800.0],["2023-08-21",8.34,8.42,8.28,8.36,166200.0],["2023-08-22",8.38,8.56,8.22,8.3,726000.0],["2023-08-23",8.34,8.415,8.2,8.33,234200.0],["2023-08-24",8.28,8.38,8.04,8.22,280700.0],["2023-08-25",8.24,8.3,8.045,8.15,217600.0],["2023-08-28",8.41,9.16,8.41,8.75,1064400.0],["2023-08-29",8.71,8.97,8.62,8.89,466600.0],["2023-08-30",8.86,8.86,8.49,8.54,327200.0],["2023-08-31",8.5,8.56,8.27,8.28,263000.0],["2023-09-01",8.35,8.441,8.31,8.33,223400.0],["2023-09-05",8.28,8.28,7.8,8.01,497400.0],["2023-09-06",8.03,8.16,7.96,8.13,410700.0],["2023-09-07",8.08,8.32,8.03,8.25,497600.0],["2023-09-08",8.24,8.32,8.18,8.26,379700.0],["2023-09-11",8.31,8.385,8.23,8.35,249500.0],["2023-09-12",8.35,8.475,8.35,8.47,272100.0],["2023-09-13",8.46,8.585,8.32,8.53,379100.0],["2023-09-14",8.65,8.83,8.54,8.71,304800.0],["2023-09-15",8.66,8.72,8.51,8.51,412800.0],["2023-09-18",8.51,8.52,8.28,8.28,197700.0],["2023-09-19",8.31,8.38,8.09,8.11,186300.0],["2023-09-20",8.15,8.21,7.96,7.96,185900.0],["2023-09-21",7.91,7.91,7.74,7.74,193700.0],["2023-09-22",7.76,7.82,7.73,7.73,195600.0],["2023-09-25",7.67,7.82,7.61,7.76,150700.0],["2023-09-26",7.67,7.755,7.51,7.52,159200.0],["2023-09-27",7.58,7.705,7.56,7.67,173500.0],["2023-09-28",7.69,7.84,7.69,7.8,239600.0],["2023-09-29",7.84,7.84,7.68,7.75,397200.0],["2023-10-02",7.75,7.83,7.686,7.73,185200.0],["2023-10-03",7.7,7.74,7.55,7.62,165800.0],["2023-10-04",7.57,7.695,7.57,7.64,307400.0],["2023-10-05",7.66,7.73,7.51,7.61,179500.0],["2023-10-06",7.61,7.69,7.52,7.61,124800.0],["2023-10-09",7.53,7.8,7.51,7.78,172000.0],["2023-10-10",7.82,7.9,7.8,7.86,224400.0],["2023-10-11",7.86,7.955,7.67,7.77,124400.0],["2023-10-12",7.74,7.75,7.52,7.6,189000.0],["2023-10-13",7.64,7.65,7.44,7.5,209000.0],["2023-10-16",7.55,7.695,7.55,7.59,149500.0],["2023-10-17",7.55,7.82,7.55,7.8,226100.0],["2023-10-18",7.67,7.695,7.51,7.66,194200.0],["2023-10-19",7.58,7.63,7.33,7.33,190100.0],["2023-10-20",7.37,7.43,7.21,7.3,580600.0],["2023-10-23",7.27,7.29,7.115,7.12,141400.0],["2023-10-24",7.15,7.23,7.095,7.12,262700.0],["2023-10-25",7.06,7.11,6.84,6.85,277400.0],["2023-10-26",6.91,7.08,6.905,6.95,151500.0],["2023-10-27",6.94,6.98,6.64,6.66,244400.0],["2023-10-30",6.77,6.88,6.645,6.72,215500.0],["2023-10-31",6.72,6.82,6.71,6.74,142400.0],["2023-11-01",6.7,6.75,6.58,6.66,196500.0],["2023-11-02",6.81,6.9,6.785,6.89,142400.0],["2023-11-03",7.03,7.35,7.03,7.26,237100.0],["2023-11-06",7.23,7.27,7.14,7.18,202500.0],["2023-11-07",7.14,7.17,7.04,7.09,200400.0],["2023-11-08",7.12,7.12,7.025,7.11,163500.0],["2023-11-09",7.18,7.18,6.96,6.96,125500.0],["2023-11-10",6.88,7.18,6.86,7.17,233600.0],["2023-11-13",7.16,7.23,7.14,7.19,137900.0],["2023-11-14",7.47,7.83,7.42,7.79,370600.0],["2023-11-15",7.76,7.955,7.7,7.73,370300.0],["2023-11-16",7.5,7.52,6.94,7.21,332300.0],["2023-11-17",7.24,7.365,7.1,7.2,215200.0],["2023-11-20",7.26,7.425,7.215,7.36,262300.0],["2023-11-21",7.31,7.37,7.201,7.32,231100.0],["2023-11-22",7.56,7.7,7.31,7.33,301300.0],["2023-11-24",7.29,7.58,7.29,7.48,151600.0],["2023-11-27",7.46,7.585,7.43,7.49,330800.0],["2023-11-28",7.47,7.595,7.39,7.51,323900.0],["2023-11-29",7.58,7.71,7.45,7.58,242200.0],["2023-11-30",7.6,7.735,7.53,7.64,194000.0],["2023-12-01",7.66,8.04,7.58,8.02,378300.0],["2023-12-04",7.96,8.2,7.96,8.0,303800.0],["2023-12-05",7.96,8.03,7.82,7.82,245700.0],["2023-12-06",7.89,8.025,7.735,7.81,389700.0],["2023-12-07",7.84,7.93,7.74,7.92,210800.0],["2023-12-08",7.88,8.02,7.88,7.97,179100.0],["2023-12-11",7.96,8.015,7.89,7.98,271100.0],["2023-12-12",7.97,7.999,7.89,7.98,167000.0],["2023-12-13",7.99,8.325,7.925,8.27,510900.0],["2023-12-14",8.45,8.62,8.35,8.44,400300.0],["2023-12-15",8.48,8.51,8.345,8.41,510500.0],["2023-12-18",8.47,8.47,8.13,8.18,328400.0],["2023-12-19",8.31,8.47,8.245,8.33,406400.0],["2023-12-20",8.31,8.47,7.99,8.04,1435600.0],["2023-12-21",8.11,8.21,7.965,8.2,1315100.0],["2023-12-22",8.26,8.54,8.22,8.53,1021500.0],["2023-12-26",8.58,8.615,8.41,8.57,336500.0],["2023-12-27",8.57,8.57,8.4,8.55,477600.0],["2023-12-28",8.49,8.575,8.48,8.56,399500.0],["2023-12-29",8.56,8.58,8.4,8.42,234200.0],["2024-01-02",8.35,8.45,8.25,8.32,318600.0],["2024-01-03",8.25,8.27,8.085,8.09,237800.0],["2024-01-04",8.13,8.13,7.95,7.99,179000.0],["2024-01-05",7.89,8.02,7.77,7.79,204700.0],["2024-01-08",7.8,7.99,7.75,7.97,184900.0],["2024-01-09",7.8,7.86,7.76,7.8,161900.0],["2024-01-10",7.82,8.13,7.76,8.13,433500.0],["2024-01-11",8.06,8.27,8.06,8.25,347100.0],["2024-01-12",8.38,8.49,8.195,8.24,363900.0],["2024-01-16",8.12,8.38,8.07,8.37,342000.0],["2024-01-17",8.2,8.3,8.175,8.29,412800.0],["2024-01-18",8.29,8.5,8.275,8.3,371800.0],["2024-01-19",8.37,8.5,8.18,8.49,271300.0],["2024-01-22",8.6,8.925,8.56,8.9,602000.0],["2024-01-23",9.02,9.05,8.77,8.91,336500.0],["2024-01-24",9.05,9.06,8.755,8.77,292100.0],["2024-01-25",8.93,8.95,8.7,8.81,291200.0],["2024-01-26",8.89,8.93,8.83,8.9,213600.0],["2024-01-29",8.87,9.0,8.78,8.97,286000.0],["2024-01-30",8.92,9.05,8.855,9.05,492100.0],["2024-01-31",9.07,9.15,8.895,8.93,568600.0],["2024-02-01",8.52,9.15,8.21,8.84,1307400.0],["2024-02-02",8.75,8.895,8.62,8.72,703800.0],["2024-02-05",8.59,8.71,8.485,8.67,528000.0],["2024-02-06",8.64,8.72,8.52,8.54,390800.0],["2024-02-07",8.6,8.6,8.33,8.39,401300.0],["2024-02-08",8.38,8.46,8.29,8.39,332700.0],["2024-02-09",8.41,8.45,8.27,8.4,317600.0],["2024-02-12",8.37,8.53,8.37,8.45,425900.0],["2024-02-13",8.21,8.29,8.12,8.16,521400.0],["2024-02-14",8.27,8.55,8.23,8.49,269900.0],["2024-02-15",8.54,8.76,8.54,8.69,233500.0],["2024-02-16",8.58,8.7,8.51,8.63,204700.0],["2024-02-20",8.53,8.555,8.365,8.45,317100.0],["2024-02-21",8.41,8.46,8.35,8.36,234400.0],["2024-02-22",8.36,8.42,8.27,8.31,227600.0],["2024-02-23",8.29,8.57,8.26,8.56,352100.0],["2024-02-26",8.51,8.7,8.5,8.63,415600.0],["2024-02-27",8.68,8.7,8.585,8.61,241400.0],["2024-02-28",8.54,8.64,8.52,8.6,209800.0],["2024-02-29",8.73,8.78,8.63,8.71,208100.0],["2024-03-01",8.69,8.86,8.6,8.81,240100.0],["2024-03-04",9.05,9.52,9.05,9.41,939000.0],["2024-03-05",9.36,9.685,9.2,9.47,546500.0],["2024-03-06",9.54,9.96,9.42,9.89,614800.0],["2024-03-07",9.97,10.12,9.83,9.96,1026900.0],["2024-03-08",10.06,10.12,9.86,9.9,308500.0],["2024-03-11",9.84,9.87,9.65,9.7,252600.0],["2024-03-12",9.67,9.91,9.55,9.83,591500.0],["2024-03-13",9.85,10.07,9.85,9.95,1087800.0],["2024-03-14",9.96,10.36,9.894,10.2,1461400.0],["2024-03-15",10.17,10.345,10.095,10.2,1292700.0],["2024-03-18",10.23,10.35,10.13,10.28,917600.0],["2024-03-19",10.3,10.635,10.248,10.53,720400.0],["2024-03-20",10.46,10.82,10.39,10.78,503700.0],["2024-03-21",10.84,11.24,10.82,11.17,605700.0],["2024-03-22",11.21,11.5,11.185,11.43,672600.0],["2024-03-25",11.43,11.62,11.415,11.5,1131400.0],["2024-03-26",11.57,11.58,11.2,11.27,824500.0],["2024-03-27",11.35,11.45,11.325,11.4,434000.0],["2024-03-28",11.45,11.92,11.37,11.9,1286400.0],["2024-04-01",11.93,12.07,11.63,12.05,717400.0],["2024-04-02",11.92,11.98,11.81,11.97,626700.0],["2024-04-03",11.91,12.35,11.89,12.18,846100.0],["2024-04-04",10.92,12.067,10.86,11.69,1709200.0],["2024-04-05",11.63,12.21,11.54,12.17,1037100.0],["2024-04-08",12.23,12.3,11.83,11.86,835700.0],["2024-04-09",11.88,11.93,11.485,11.61,984200.0],["2024-04-10",11.36,11.67,11.27,11.56,634800.0],["2024-04-11",11.62,11.8,11.49,11.77,1350000.0],["2024-04-12",11.77,11.77,11.22,11.31,900700.0],["2024-04-15",11.42,11.51,11.18,11.24,1502600.0],["2024-04-16",11.08,11.18,10.88,11.1,813300.0],["2024-04-17",11.2,11.255,10.69,10.82,851000.0],["2024-04-18",10.9,11.015,10.8,10.83,456800.0],["2024-04-19",10.79,11.06,10.76,11.06,504900.0],["2024-04-22",11.12,11.37,11.1,11.2,775000.0],["2024-04-23",11.22,11.53,11.22,11.52,509200.0],["2024-04-24",11.54,11.625,11.305,11.33,1302500.0],["2024-04-25",11.22,11.29,11.01,11.19,854900.0],["2024-04-26",11.24,11.335,11.115,11.28,718100.0],["2024-04-29",11.36,11.48,11.31,11.35,521700.0],["2024-04-30",11.26,11.37,11.21,11.25,530800.0],["2024-05-01",11.33,11.64,11.235,11.27,592000.0],["2024-05-02",12.0,12.91,11.94,12.54,2881900.0],["2024-05-03",12.85,12.9,12.24,12.66,1445100.0],["2024-05-06",12.82,12.89,12.315,12.39,1009900.0],["2024-05-07",12.45,12.84,12.45,12.52,922600.0],["2024-05-08",12.47,12.685,12.18,12.26,696800.0],["2024-05-09",12.28,12.325,12.09,12.31,779700.0],["2024-05-10",12.36,12.59,12.3,12.57,472200.0],["2024-05-13",12.63,12.67,12.47,12.5,580600.0],["2024-05-14",12.61,12.96,12.53,12.96,584500.0],["2024-05-15",13.08,13.395,13.0,13.38,881800.0],["2024-05-16",13.32,13.59,13.22,13.46,1165700.0],["2024-05-17",13.46,13.545,13.275,13.5,719900.0],["2024-05-20",13.46,13.675,13.4,13.42,687400.0],["2024-05-21",13.44,14.39,13.42,14.22,2409200.0],["2024-05-22",14.13,14.13,13.68,13.9,1088800.0],["2024-05-23",13.9,14.15,13.74,13.75,894100.0],["2024-05-24",13.79,14.33,13.39,14.22,2393300.0],["2024-05-28",14.3,14.42,14.0,14.09,945500.0],["2024-05-29",13.88,13.92,13.69,13.73,785000.0],["2024-05-30",13.79,13.985,13.71,13.88,589400.0],["2024-05-31",13.93,14.0,13.565,13.81,901600.0],["2024-06-03",13.88,13.96,13.56,13.93,748200.0],["2024-06-04",13.79,13.81,13.56,13.81,1345500.0],["2024-06-05",13.79,14.24,13.68,14.23,992700.0],["2024-06-06",14.21,14.3,13.87,13.9,571000.0],["2024-06-07",13.84,13.88,13.62,13.75,693600.0],["2024-06-10",13.62,14.15,13.61,13.91,565300.0],["2024-06-11",13.79,13.92,13.725,13.83,459600.0],["2024-06-12",14.19,14.31,13.87,13.89,720000.0],["2024-06-13",13.85,13.96,13.455,13.75,693700.0],["2024-06-14",13.54,13.79,13.52,13.58,442000.0],["2024-06-17",13.52,13.795,13.46,13.79,528400.0],["2024-06-18",13.82,13.89,13.62,13.65,939800.0],["2024-06-20",13.61,13.675,13.34,13.52,838000.0],["2024-06-21",13.47,13.83,13.415,13.83,1011700.0],["2024-06-24",13.79,13.98,13.72,13.82,745500.0],["2024-06-25",13.83,13.92,13.66,13.69,821400.0],["2024-06-26",13.59,13.59,13.3,13.42,657400.0],["2024-06-27",13.47,13.525,13.19,13.35,644500.0],["2024-06-28",13.45,13.61,13.21,13.3,1787400.0],["2024-07-01",13.37,13.37,12.75,12.75,609000.0],["2024-07-02",12.79,12.95,12.74,12.86,429600.0],["2024-07-03",12.93,13.01,12.77,12.96,202900.0],["2024-07-05",12.89,12.89,12.54,12.56,327500.0],["2024-07-08",12.66,12.81,12.605,12.74,370200.0],["2024-07-09",12.73,12.754,12.53,12.62,281400.0],["2024-07-10",12.7,12.779,12.56,12.69,481900.0],["2024-07-11",12.94,13.035,12.64,12.97,937400.0],["2024-07-12",13.11,13.36,13.02,13.09,557500.0],["2024-07-15",13.2,13.42,13.1,13.25,468600.0],["2024-07-16",13.4,13.58,13.25,13.48,581400.0],["2024-07-17",13.37,13.52,13.2,13.26,465800.0],["2024-07-18",13.26,13.58,13.12,13.27,363700.0],["2024-07-19",13.25,13.45,13.2,13.28,341600.0],["2024-07-22",13.35,13.91,13.29,13.9,589700.0],["2024-07-23",13.9,14.0,13.75,13.92,413000.0],["2024-07-24",13.78,13.98,13.34,13.36,429600.0],["2024-07-25",13.49,13.49,13.07,13.18,591000.0],["2024-07-26",13.42,13.63,13.14,13.53,706800.0],["2024-07-29",13.55,13.62,13.38,13.44,312400.0],["2024-07-30",14.0,14.22,13.73,13.96,756900.0],["2024-07-31",14.17,14.8,14.14,14.39,1301400.0],["2024-08-01",14.65,15.68,14.314,15.43,1626200.0],["2024-08-02",14.94,14.995,13.95,14.3,829400.0],["2024-08-05",13.6,14.13,13.37,14.07,596000.0],["2024-08-06",14.08,14.65,14.02,14.31,307700.0],["2024-08-07",14.51,14.73,14.08,14.3,360600.0],["2024-08-08",14.41,14.875,14.37,14.72,295000.0],["2024-08-09",14.67,14.76,14.38,14.65,236600.0],["2024-08-12",14.59,14.625,14.26,14.41,295500.0],["2024-08-13",14.42,14.77,14.37,14.58,317300.0],["2024-08-14",14.58,14.645,14.28,14.63,322300.0],["2024-08-15",14.94,15.01,14.58,14.75,387100.0],["2024-08-16",14.76,15.025,14.73,14.74,266700.0],["2024-08-19",14.75,15.02,14.68,14.97,540600.0],["2024-08-20",14.96,15.049,14.49,14.54,248000.0],["2024-08-21",15.43,15.9,14.94,15.72,1086700.0],["2024-08-22",15.53,15.67,15.305,15.32,581200.0],["2024-08-23",15.3,15.86,15.3,15.73,621900.0],["2024-08-26",15.85,16.26,15.69,15.9,563400.0],["2024-08-27",15.77,15.888,15.55,15.67,343700.0],["2024-08-28",15.65,16.02,15.56,15.61,752800.0],["2024-08-29",15.69,16.15,15.465,15.81,569900.0],["2024-08-30",15.82,15.98,15.73,15.97,560000.0],["2024-09-03",15.77,15.845,15.45,15.51,562300.0],["2024-09-04",15.4,15.645,15.32,15.43,316400.0],["2024-09-05",15.48,15.48,15.2,15.4,504100.0],["2024-09-06",15.3,15.52,14.7,14.71,722200.0],["2024-09-09",14.8,15.19,14.55,14.57,577300.0],["2024-09-10",14.62,14.85,14.43,14.79,507500.0],["2024-09-11",14.73,14.79,14.33,14.69,357900.0],["2024-09-12",14.7,15.108,14.67,15.01,572600.0],["2024-09-13",15.18,15.44,15.06,15.14,451100.0],["2024-09-16",15.23,15.6,15.21,15.51,488500.0],["2024-09-17",15.62,15.82,15.44,15.47,398000.0],["2024-09-18",15.46,15.779,15.4,15.52,429000.0],["2024-09-19",15.95,15.95,15.595,15.66,571700.0],["2024-09-20",15.55,15.83,15.515,15.72,2764600.0],["2024-09-23",15.75,15.925,15.37,15.39,600200.0],["2024-09-24",15.38,15.48,15.25,15.29,383900.0],["2024-09-25",15.26,15.53,15.18,15.4,406600.0],["2024-09-26",15.53,15.77,15.45,15.52,563800.0],["2024-09-27",15.57,15.81,15.36,15.43,369000.0],["2024-09-30",15.34,15.81,15.288,15.74,559200.0],["2024-10-01",15.65,15.655,15.38,15.58,420000.0],["2024-10-02",15.4,15.86,15.4,15.57,269700.0],["2024-10-03",15.55,15.685,15.37,15.48,292600.0],["2024-10-04",15.75,16.07,15.63,16.03,360200.0],["2024-10-07",16.03,16.15,15.73,15.96,621100.0],["2024-10-08",16.02,16.07,15.785,15.88,320300.0],["2024-10-09",15.94,16.81,15.87,16.8,1047200.0],["2024-10-10",16.56,16.629,15.4,16.07,946400.0],["2024-10-11",16.04,16.445,16.04,16.39,312900.0],["2024-10-14",16.45,16.59,16.365,16.38,299800.0],["2024-10-15",16.41,16.685,16.41,16.52,449000.0],["2024-10-16",16.62,17.49,16.605,16.99,638200.0],["2024-10-17",16.95,17.05,16.54,16.71,372400.0],["2024-10-18",16.72,16.77,16.54,16.76,250800.0],["2024-10-21",16.65,16.77,16.49,16.57,278700.0],["2024-10-22",16.47,16.66,16.18,16.19,223700.0],["2024-10-23",16.11,16.33,15.96,16.11,293800.0],["2024-10-24",16.16,16.26,15.99,16.02,240700.0],["2024-10-25",16.16,16.29,15.93,16.0,399100.0],["2024-10-28",16.16,16.62,16.16,16.43,255700.0],["2024-10-29",16.34,16.49,16.29,16.4,220600.0],["2024-10-30",16.31,16.8,16.31,16.68,295000.0],["2024-10-31",16.7,16.76,16.37,16.38,258600.0],["2024-11-01",16.57,16.81,16.55,16.67,231500.0],["2024-11-04",16.61,17.025,16.56,16.84,253200.0],["2024-11-05",16.84,17.16,16.67,17.12,311000.0],["2024-11-06",17.57,18.27,17.57,18.24,675600.0],["2024-11-07",18.27,18.68,18.12,18.25,420800.0],["2024-11-08",18.29,18.69,18.29,18.57,352100.0],["2024-11-11",18.83,18.89,18.43,18.73,463500.0],["2024-11-12",18.72,18.845,18.295,18.38,384200.0],["2024-11-13",18.53,18.64,18.105,18.25,684200.0],["2024-11-14",16.74,17.29,15.0,15.81,1441600.0],["2024-11-15",16.54,16.62,15.495,15.66,904900.0],["2024-11-18",15.59,16.19,15.58,15.64,550700.0],["2024-11-19",15.5,15.8,15.42,15.8,469900.0],["2024-11-20",15.71,15.82,15.46,15.74,459000.0],["2024-11-21",15.78,16.81,15.77,16.66,879100.0],["2024-11-22",16.78,17.35,16.645,17.03,590400.0],["2024-11-25",17.14,17.64,17.07,17.11,538500.0],["2024-11-26",16.91,17.27,16.82,17.12,601200.0],["2024-11-27",17.18,17.22,16.69,16.96,289500.0],["2024-11-29",17.14,17.2,16.871,17.1,145500.0],["2024-12-02",17.49,17.77,17.165,17.33,551400.0],["2024-12-03",17.34,17.42,16.91,17.35,542200.0],["2024-12-04",17.5,17.85,17.17,17.8,909100.0],["2024-12-05",17.69,17.92,17.48,17.89,746800.0],["2024-12-06",18.08,18.08,17.2,17.22,541500.0],["2024-12-09",17.14,17.27,16.59,16.64,483100.0],["2024-12-10",16.71,16.935,16.59,16.78,291400.0],["2024-12-11",16.93,17.38,16.84,17.22,309100.0],["2024-12-12",17.21,17.33,16.75,16.82,310100.0],["2024-12-13",16.8,16.89,16.51,16.85,421100.0],["2024-12-16",16.88,17.16,16.845,17.05,261700.0],["2024-12-17",16.95,17.065,16.5,16.72,454000.0],["2024-12-18",16.81,17.06,16.0,16.11,662200.0],["2024-12-19",16.28,16.6,15.88,15.88,425800.0],["2024-12-20",15.55,16.16,15.43,15.98,1045600.0],["2024-12-23",15.84,16.0,15.666,15.91,400400.0],["2024-12-24",15.98,16.17,15.79,16.11,266800.0],["2024-12-26",16.08,16.42,15.96,16.4,291700.0],["2024-12-27",16.22,16.38,15.78,16.04,357400.0],["2024-12-30",15.85,16.21,15.66,16.05,315600.0],["2024-12-31",16.18,16.24,15.95,15.99,342900.0],["2025-01-02",16.15,16.245,15.75,15.85,323800.0],["2025-01-03",16.02,16.08,15.82,16.02,317700.0],["2025-01-06",16.09,16.14,15.77,15.81,331700.0],["2025-01-07",15.84,15.94,15.01,15.24,739300.0],["2025-01-08",15.21,15.48,15.07,15.38,456500.0],["2025-01-10",15.03,15.15,14.865,15.01,556200.0],["2025-01-13",14.74,15.135,14.715,15.1,444100.0],["2025-01-14",15.28,16.05,15.13,15.92,815400.0],["2025-01-15",16.34,16.385,15.75,15.88,446300.0],["2025-01-16",15.87,16.0,15.755,15.79,265900.0],["2025-01-17",16.03,16.17,15.81,15.98,363500.0],["2025-01-21",16.23,16.34,16.07,16.15,382400.0],["2025-01-22",16.15,16.19,15.84,15.86,273200.0],["2025-01-23",15.8,15.89,15.66,15.74,305400.0],["2025-01-24",15.64,15.82,15.44,15.6,305800.0],["2025-01-27",15.4,15.66,15.36,15.46,351900.0],["2025-01-28",15.44,15.69,15.41,15.53,306500.0],["2025-01-29",15.58,15.845,15.57,15.8,351000.0],["2025-01-30",16.09,16.25,15.95,16.05,292200.0],["2025-01-31",16.09,16.16,15.645,15.76,517300.0],["2025-02-03",15.34,15.71,15.1,15.53,485500.0],["2025-02-04",15.6,16.145,15.49,16.1,496200.0],["2025-02-05",16.14,16.56,15.99,16.1,671200.0],["2025-02-06",15.79,15.79,14.293,15.04,1587900.0],["2025-02-07",14.69,14.86,14.31,14.58,1111800.0],["2025-02-10",14.66,15.01,14.4,14.6,977700.0],["2025-02-11",14.43,14.81,14.4,14.65,926700.0],["2025-02-12",14.4,14.6,14.26,14.35,574500.0],["2025-02-13",14.54,14.93,14.38,14.73,647000.0],["2025-02-14",14.83,14.88,14.63,14.66,646700.0],["2025-02-18",14.65,14.665,14.25,14.32,713200.0],["2025-02-19",14.13,14.37,14.031,14.34,734600.0],["2025-02-20",14.38,14.44,13.67,13.69,622600.0],["2025-02-21",13.77,13.77,13.2,13.43,1014600.0],["2025-02-24",13.98,14.02,13.51,13.55,1035800.0],["2025-02-25",13.58,13.66,13.24,13.46,711600.0],["2025-02-26",13.46,13.815,13.39,13.47,604800.0],["2025-02-27",13.61,13.61,13.1,13.18,413100.0],["2025-02-28",13.16,13.48,13.06,13.42,1136400.0],["2025-03-03",13.45,13.45,12.74,12.86,682400.0],["2025-03-04",12.59,12.75,12.42,12.59,929700.0],["2025-03-05",12.58,12.745,12.44,12.51,546300.0],["2025-03-06",12.27,12.53,12.27,12.4,716000.0],["2025-03-07",12.44,12.46,12.16,12.38,898500.0],["2025-03-10",12.1,12.345,12.08,12.27,949500.0],["2025-03-11",12.32,13.32,12.28,13.12,1577500.0],["2025-03-12",13.24,13.28,12.99,13.08,881700.0],["2025-03-13",13.09,13.09,12.65,12.77,497300.0],["2025-03-14",13.23,13.52,13.08,13.25,882200.0],["2025-03-17",13.23,13.49,13.23,13.28,505000.0],["2025-03-18",13.11,13.23,12.96,13.02,423700.0],["2025-03-19",13.53,13.585,13.2,13.5,511600.0],["2025-03-20",13.31,13.58,13.31,13.37,502900.0],["2025-03-21",13.25,13.265,13.04,13.11,748300.0],["2025-03-24",13.31,13.45,13.17,13.26,401000.0],["2025-03-25",13.24,13.42,13.19,13.24,465900.0],["2025-03-26",13.24,13.31,12.94,13.03,503900.0],["2025-03-27",13.05,13.25,12.91,13.22,431600.0],["2025-03-28",13.16,13.16,12.68,12.78,385100.0],["2025-03-31",12.45,12.84,12.44,12.84,571500.0],["2025-04-01",12.79,13.08,12.735,13.01,451700.0],["2025-04-02",12.76,13.39,12.76,13.33,542000.0],["2025-04-03",12.55,12.971,12.5,12.58,491200.0],["2025-04-04",12.1,12.48,11.91,12.29,940800.0],["2025-04-07",11.81,12.91,11.81,12.44,912700.0],["2025-04-08",12.87,13.05,11.9,12.2,680600.0],["2025-04-09",12.04,13.5,11.915,13.24,793800.0],["2025-04-10",12.86,13.09,12.59,12.92,653700.0],["2025-04-11",12.93,13.2,12.79,13.16,396200.0],["2025-04-14",13.34,13.64,12.97,13.45,956100.0],["2025-04-15",13.44,13.52,13.18,13.26,346900.0],["2025-04-16",13.24,13.44,13.181,13.39,478900.0],["2025-04-17",13.37,13.57,13.31,13.43,541100.0],["2025-04-21",13.23,13.36,12.83,13.08,922000.0],["2025-04-22",13.31,13.37,13.05,13.28,370900.0],["2025-04-23",13.69,13.83,13.495,13.55,394000.0],["2025-04-24",13.54,13.84,13.445,13.73,361800.0],["2025-04-25",13.66,13.825,13.48,13.81,428300.0],["2025-04-28",13.81,13.97,13.59,13.77,761800.0],["2025-04-29",13.63,14.02,13.61,13.98,354300.0],["2025-04-30",13.68,13.79,13.48,13.72,529400.0],["2025-05-01",13.82,14.1,13.6,14.02,560300.0],["2025-05-02",14.17,14.625,14.08,14.4,470400.0],["2025-05-05",14.25,14.565,14.12,14.36,435800.0],["2025-05-06",14.16,14.55,14.11,14.36,493600.0],["2025-05-07",14.39,14.625,14.27,14.54,1054800.0],["2025-05-08",16.15,16.605,15.305,15.77,1538300.0],["2025-05-09",15.7,15.9,15.59,15.81,2193000.0],["2025-05-12",16.33,16.47,15.98,16.38,888800.0],["2025-05-13",16.52,16.81,16.346,16.7,746000.0],["2025-05-14",16.57,16.706,16.34,16.45,613700.0],["2025-05-15",16.38,16.66,16.365,16.58,357000.0],["2025-05-16",16.61,16.64,16.295,16.36,360600.0],["2025-05-19",16.15,16.34,16.02,16.33,489600.0],["2025-05-20",16.29,16.39,16.22,16.38,409000.0],["2025-05-21",16.19,16.47,16.09,16.25,660700.0],["2025-05-22",16.11,16.18,15.95,15.95,470600.0],["2025-05-23",15.67,16.0,15.58,15.98,591000.0],["2025-05-27",16.17,16.215,15.92,16.04,646700.0],["2025-05-28",16.07,16.07,15.64,15.64,474400.0],["2025-05-29",15.68,15.725,15.37,15.61,663000.0],["2025-05-30",15.57,15.665,15.44,15.58,566300.0],["2025-06-02",15.57,15.71,15.44,15.61,515300.0],["2025-06-03",15.6,16.005,15.51,15.85,789100.0],["2025-06-04",15.81,15.9,15.71,15.72,264600.0],["2025-06-05",15.55,16.44,15.48,16.4,3024600.0],["2025-06-06",16.51,16.6,16.3,16.59,1072300.0],["2025-06-09",16.68,17.09,16.565,16.94,1889300.0],["2025-06-10",16.93,16.995,16.28,16.33,765500.0],["2025-06-11",16.38,16.38,15.995,16.14,658000.0],["2025-06-12",16.01,16.098,15.735,15.82,530000.0],["2025-06-13",15.68,15.84,15.48,15.52,566500.0],["2025-06-16",15.57,15.74,15.55,15.66,480600.0],["2025-06-17",15.54,15.68,15.53,15.54,321900.0],["2025-06-18",15.56,15.97,15.53,15.58,530800.0],["2025-06-20",15.58,15.62,15.375,15.56,905600.0],["2025-06-23",15.57,15.86,15.51,15.83,422200.0],["2025-06-24",15.95,16.1,15.83,16.04,397700.0],["2025-06-25",16.03,16.06,15.785,15.85,493900.0],["2025-06-26",15.88,16.22,15.85,16.2,479700.0],["2025-06-27",16.21,16.42,16.03,16.4,2172500.0],["2025-06-30",16.47,16.68,16.215,16.65,863400.0],["2025-07-01",16.61,17.105,16.54,16.85,963900.0],["2025-07-02",14.79,15.3,14.0,15.15,4189800.0],["2025-07-03",15.12,15.84,15.052,15.7,1027200.0],["2025-07-07",15.63,15.75,15.3,15.39,1499200.0],["2025-07-08",15.41,15.59,15.22,15.3,1024900.0],["2025-07-09",15.46,15.67,15.24,15.66,957400.0],["2025-07-10",15.66,15.73,15.43,15.56,810700.0],["2025-07-11",15.52,15.57,15.335,15.48,1010000.0],["2025-07-14",15.45,15.91,15.42,15.75,1226400.0],["2025-07-15",15.9,15.99,15.295,15.35,1154600.0],["2025-07-16",15.41,15.57,15.2,15.51,966700.0],["2025-07-17",15.5,15.92,15.5,15.88,648400.0],["2025-07-18",15.96,15.98,15.72,15.86,635100.0],["2025-07-21",15.92,15.95,15.63,15.68,543900.0],["2025-07-22",15.65,15.84,15.58,15.69,627800.0],["2025-07-23",15.77,16.13,15.77,16.09,650400.0],["2025-07-24",15.99,16.295,15.87,16.22,503400.0],["2025-07-25",16.36,16.525,16.06,16.27,630700.0],["2025-07-28",16.34,16.46,16.165,16.25,506500.0],["2025-07-29",16.34,16.45,16.15,16.2,475700.0],["2025-07-30",16.19,16.25,15.895,16.0,806400.0],["2025-07-31",15.95,16.02,15.8,15.95,522900.0],["2025-08-01",15.69,15.72,15.39,15.48,633100.0],["2025-08-04",15.56,15.74,15.48,15.6,676400.0],["2025-08-05",15.7,16.2,15.7,16.12,756000.0],["2025-08-06",16.23,16.39,15.95,16.28,1328500.0],["2025-08-07",15.25,15.486,14.52,15.33,2281900.0],["2025-08-08",15.3,15.82,15.11,15.18,1682900.0],["2025-08-11",15.15,15.44,14.98,14.99,1581100.0],["2025-08-12",15.06,15.395,14.88,15.14,881000.0],["2025-08-13",15.16,15.2,14.865,15.04,882400.0],["2025-08-14",14.92,14.94,14.365,14.79,1283100.0],["2025-08-15",14.82,14.82,14.55,14.57,550600.0],["2025-08-18",14.53,14.7,14.44,14.46,736300.0],["2025-08-19",14.46,14.71,14.44,14.64,763700.0],["2025-08-20",14.69,14.75,14.47,14.52,446300.0],["2025-08-21",14.48,14.77,14.47,14.69,419400.0],["2025-08-22",14.69,15.25,14.63,14.88,935500.0],["2025-08-25",14.87,14.93,14.6,14.63,650700.0],["2025-08-26",14.58,14.84,14.45,14.61,795400.0],["2025-08-27",14.6,14.85,14.54,14.84,738900.0],["2025-08-28",14.59,14.71,14.43,14.55,1436800.0],["2025-08-29",14.6,14.6,14.305,14.4,722200.0],["2025-09-02",14.23,14.41,14.13,14.29,864400.0],["2025-09-03",14.31,14.37,14.19,14.29,713400.0],["2025-09-04",14.31,14.44,14.2,14.43,977200.0],["2025-09-05",14.51,14.6,14.29,14.36,591300.0],["2025-09-08",14.4,14.4,14.17,14.32,1040800.0],["2025-09-09",14.27,14.47,13.17,13.72,1574700.0],["2025-09-10",13.69,13.95,13.625,13.85,926200.0],["2025-09-11",13.93,14.255,13.89,14.16,940100.0],["2025-09-12",14.18,14.25,13.9,13.9,585800.0],["2025-09-15",13.88,13.9,13.44,13.6,982700.0],["2025-09-16",13.66,13.79,13.48,13.57,895900.0],["2025-09-17",13.62,13.82,13.305,13.34,813000.0],["2025-09-18",13.42,13.68,13.3,13.63,1041400.0],["2025-09-19",13.7,13.76,13.34,13.36,2471700.0],["2025-09-22",13.33,13.46,13.11,13.37,716500.0],["2025-09-23",13.38,13.52,13.19,13.22,650000.0],["2025-09-24",13.18,13.25,13.085,13.16,472700.0],["2025-09-25",13.14,13.14,12.995,13.01,632800.0],["2025-09-26",13.05,13.38,13.0,13.28,560700.0],["2025-09-29",13.35,13.36,13.15,13.22,624000.0],["2025-09-30",13.16,13.4,13.14,13.4,1069700.0],["2025-10-01",13.37,13.795,13.26,13.7,1183800.0],["2025-10-02",13.68,13.73,13.455,13.64,599200.0],["2025-10-03",13.7,14.03,13.63,13.9,660600.0],["2025-10-06",13.91,13.91,13.4,13.44,788200.0],["2025-10-07",13.45,13.54,13.16,13.19,655400.0],["2025-10-08",13.28,13.41,13.12,13.31,901400.0],["2025-10-09",13.27,13.3,12.875,12.93,552100.0],["2025-10-10",12.94,13.14,12.67,12.71,718300.0],["2025-10-13",12.81,13.05,12.76,12.88,536000.0],["2025-10-14",12.81,13.24,12.81,13.18,689600.0],["2025-10-15",13.2,13.355,13.16,13.35,627800.0],["2025-10-16",13.37,13.37,13.145,13.25,576100.0],["2025-10-17",13.11,13.309,12.89,12.91,608000.0],["2025-10-20",12.99,13.14,12.905,13.13,700500.0],["2025-10-21",13.14,13.26,13.05,13.23,658500.0],["2025-10-22",13.25,13.26,12.91,12.96,1050300.0],["2025-10-23",13.03,13.155,12.97,13.05,657900.0],["2025-10-24",13.18,13.345,13.075,13.28,1121900.0],["2025-10-27",13.37,13.37,13.07,13.12,737000.0],["2025-10-28",13.06,13.135,12.97,12.98,866900.0],["2025-10-29",12.96,13.12,12.4,12.53,930700.0],["2025-10-30",12.38,12.6,12.21,12.4,816800.0],["2025-10-31",12.34,12.435,12.144,12.32,844800.0],["2025-11-03",12.3,12.34,12.1,12.23,724400.0],["2025-11-04",12.15,12.255,12.11,12.2,547100.0],["2025-11-05",12.16,12.27,12.04,12.26,668100.0],["2025-11-06",12.26,12.26,11.87,11.89,467600.0],["2025-11-07",11.88,11.96,11.71,11.82,529100.0],["2025-11-10",11.89,11.905,11.71,11.88,1009300.0],["2025-11-11",11.92,12.23,11.82,12.18,927400.0],["2025-11-12",12.17,12.5,12.0,12.43,731600.0],["2025-11-13",12.32,12.47,12.18,12.23,595300.0],["2025-11-14",12.17,12.25,11.99,12.18,759000.0],["2025-11-17",12.1,12.14,11.82,11.82,587000.0],["2025-11-18",11.72,11.92,11.72,11.89,950900.0],["2025-11-19",11.87,12.07,11.635,11.85,1685700.0],["2025-11-20",11.06,11.93,11.06,11.74,1842100.0],["2025-11-21",11.76,12.56,11.76,12.18,1848800.0],["2025-11-24",12.14,12.37,12.0,12.34,892300.0],["2025-11-25",12.41,12.655,12.36,12.5,1048900.0],["2025-11-26",12.5,12.785,12.485,12.63,717700.0],["2025-11-28",12.62,12.745,12.54,12.62,384500.0],["2025-12-01",12.51,12.825,12.51,12.76,741300.0],["2025-12-02",12.87,12.97,12.74,12.78,677700.0],["2025-12-03",12.77,12.98,12.72,12.78,683400.0],["2025-12-04",12.71,12.91,12.53,12.56,1085700.0],["2025-12-05",12.5,12.68,12.4,12.57,653100.0],["2025-12-08",12.54,12.585,12.365,12.44,667800.0],["2025-12-09",12.34,12.56,12.34,12.49,637700.0],["2025-12-10",12.46,12.805,12.46,12.74,645800.0],["2025-12-11",12.66,12.99,12.66,12.96,695900.0],["2025-12-12",12.96,13.053,12.81,12.81,993800.0],["2025-12-15",12.95,13.03,12.665,12.82,741200.0],["2025-12-16",12.82,12.88,12.69,12.73,583500.0],["2025-12-17",12.73,13.02,12.63,12.88,757200.0],["2025-12-18",13.01,13.05,12.635,12.72,722400.0],["2025-12-19",12.65,12.81,12.61,12.73,1096500.0],["2025-12-22",12.76,12.88,12.67,12.75,415500.0],["2025-12-23",12.77,12.82,12.64,12.78,604700.0],["2025-12-24",12.82,12.93,12.75,12.92,217500.0],["2025-12-26",12.86,13.05,12.75,12.86,308700.0],["2025-12-29",12.88,12.93,12.72,12.76,320900.0],["2025-12-30",12.76,12.8,12.68,12.68,332000.0],["2025-12-31",12.71,12.72,12.6,12.67,726100.0],["2026-01-02",12.66,12.77,12.51,12.6,596800.0],["2026-01-05",12.57,13.125,12.54,12.98,479200.0],["2026-01-06",12.89,13.04,12.79,13.01,593600.0],["2026-01-07",13.02,13.1,12.8,12.93,405400.0],["2026-01-08",12.8,13.135,12.8,13.01,531000.0],["2026-01-09",13.05,13.21,12.97,13.15,458300.0],["2026-01-12",13.01,13.19,13.01,13.08,373400.0],["2026-01-13",13.08,13.15,12.855,12.88,406300.0],["2026-01-14",12.9,13.02,12.79,12.92,607200.0],["2026-01-15",12.96,13.38,12.94,13.31,471000.0],["2026-01-16",13.26,13.315,13.14,13.21,542100.0],["2026-01-20",13.05,13.16,12.88,13.07,432300.0],["2026-01-21",13.11,13.54,13.11,13.49,673300.0],["2026-01-22",13.52,13.69,13.51,13.6,530000.0],["2026-01-23",13.58,13.58,13.15,13.21,436800.0],["2026-01-26",13.26,13.325,13.07,13.23,439500.0],["2026-01-27",13.19,13.32,13.09,13.18,437100.0],["2026-01-28",13.16,13.21,13.03,13.12,417800.0],["2026-01-29",13.13,13.27,13.07,13.27,442600.0],["2026-01-30",13.12,13.5,13.12,13.36,669700.0],["2026-02-02",13.64,13.935,13.59,13.8,812600.0],["2026-02-03",13.77,13.83,13.51,13.65,978600.0],["2026-02-04",12.79,13.5,12.37,12.7,1324900.0],["2026-02-05",12.59,13.01,12.445,12.92,913300.0],["2026-02-06",13.03,13.61,12.94,13.55,1116600.0],["2026-02-09",13.48,13.52,13.27,13.45,399100.0],["2026-02-10",13.49,13.96,13.45,13.9,633000.0],["2026-02-11",13.91,14.09,13.75,13.98,687300.0],["2026-02-12",14.03,14.19,13.12,13.18,782000.0],["2026-02-13",13.2,13.72,12.995,13.67,897200.0],["2026-02-17",13.61,13.75,13.42,13.61,412500.0],["2026-02-18",13.61,13.88,13.54,13.69,338600.0],["2026-02-19",13.63,13.87,13.51,13.84,306700.0],["2026-02-20",13.78,13.98,13.69,13.83,381500.0],["2026-02-23",13.8,13.8,13.44,13.55,511500.0],["2026-02-24",13.57,13.81,13.48,13.77,736000.0],["2026-02-25",13.83,14.21,13.71,14.12,946700.0],["2026-02-26",14.22,14.22,13.61,13.89,587000.0],["2026-02-27",13.75,13.98,13.6,13.79,505800.0],["2026-03-02",13.64,13.82,13.57,13.72,632300.0],["2026-03-03",13.46,13.66,13.11,13.49,563100.0],["2026-03-04",13.65,13.695,13.39,13.4,494000.0],["2026-03-05",13.23,13.455,13.14,13.38,540800.0],["2026-03-06",13.16,13.235,12.705,12.72,1036000.0],["2026-03-09",12.53,12.56,12.06,12.48,838600.0],["2026-03-10",12.39,12.465,12.08,12.13,862000.0],["2026-03-11",12.1,12.19,11.74,11.75,851200.0],["2026-03-12",11.61,11.79,11.415,11.65,1187700.0],["2026-03-13",11.81,11.96,11.72,11.81,661700.0],["2026-03-16",11.95,12.21,11.87,12.09,569500.0],["2026-03-17",12.2,12.44,12.135,12.19,505400.0],["2026-03-18",12.07,12.18,11.86,11.89,496700.0],["2026-03-19",11.74,11.94,11.57,11.74,378200.0],["2026-03-20",11.77,11.8,11.34,11.4,864500.0],["2026-03-23",11.64,12.01,11.64,11.75,467800.0],["2026-03-24",11.58,11.76,11.49,11.68,460500.0],["2026-03-25",11.9,11.99,11.65,11.97,357900.0],["2026-03-26",12.08,12.08,11.64,11.7,331900.0],["2026-03-27",11.65,11.66,11.45,11.49,357200.0],["2026-03-30",11.71,11.73,11.5,11.58,363700.0],["2026-03-31",11.74,11.94,11.58,11.79,384000.0],["2026-04-01",12.04,12.04,11.765,11.77,368700.0],["2026-04-02",11.61,11.91,11.52,11.71,1076300.0],["2026-04-06",11.75,11.835,11.61,11.71,387800.0],["2026-04-07",11.64,11.64,11.335,11.38,489100.0],["2026-04-08",11.86,12.12,11.765,11.81,789900.0],["2026-04-09",11.71,11.86,11.61,11.8,421200.0],["2026-04-10",11.83,11.83,11.71,11.78,441800.0],["2026-04-13",11.69,11.925,11.585,11.85,521400.0],["2026-04-14",11.85,12.13,11.795,12.06,470400.0],["2026-04-15",12.05,12.24,11.99,12.13,339500.0],["2026-04-16",12.16,12.32,11.9,12.13,374100.0],["2026-04-17",12.32,12.63,12.27,12.47,323700.0],["2026-04-20",12.47,12.695,12.47,12.59,345600.0],["2026-04-21",12.61,12.75,12.26,12.33,311900.0],["2026-04-22",12.4,12.46,12.25,12.33,470100.0],["2026-04-23",12.28,12.51,12.24,12.51,232600.0],["2026-04-24",12.48,12.53,12.32,12.35,417900.0],["2026-04-27",12.35,12.59,12.28,12.31,351800.0],["2026-04-28",12.32,12.37,12.22,12.35,254100.0],["2026-04-29",12.32,12.375,11.7,11.8,411100.0],["2026-04-30",11.84,12.03,11.815,11.9,622500.0],["2026-05-01",12.01,12.11,11.735,11.77,512700.0],["2026-05-04",11.73,11.83,11.545,11.62,605100.0],["2026-05-05",11.63,11.82,11.6,11.81,1134100.0],["2026-05-06",12.74,13.25,12.5,13.22,2361300.0],["2026-05-07",13.6,13.868,12.71,12.99,1077400.0],["2026-05-08",13.01,13.08,12.79,12.97,1130900.0],["2026-05-11",12.8,13.04,12.7,13.04,642500.0],["2026-05-12",12.84,13.04,12.63,12.85,449200.0],["2026-05-13",12.44,12.75,12.3,12.55,594800.0],["2026-05-14",12.39,12.85,12.39,12.76,798800.0],["2026-05-15",12.66,12.8,12.502,12.57,700800.0],["2026-05-18",12.59,12.84,12.535,12.78,481600.0],["2026-05-19",12.7,12.71,11.98,12.0,548700.0],["2026-05-20",12.09,12.42,11.98,12.4,496400.0],["2026-05-21",12.22,12.545,12.15,12.52,407200.0],["2026-05-22",12.54,12.7,12.47,12.59,337700.0],["2026-05-26",12.75,12.83,12.6,12.78,493400.0],["2026-05-27",12.87,12.95,12.7,12.87,343400.0],["2026-05-28",12.77,12.96,12.65,12.85,356900.0],["2026-05-29",12.86,12.92,12.31,12.36,751500.0],["2026-06-01",12.22,12.355,12.02,12.22,542100.0],["2026-06-02",12.18,12.19,11.7,12.0,931000.0],["2026-06-03",11.98,12.15,11.925,12.02,665700.0],["2026-06-04",12.2,12.455,12.02,12.22,830700.0],["2026-06-05",12.26,12.58,12.205,12.32,334100.0],["2026-06-08",12.38,12.58,12.37,12.4,445200.0],["2026-06-09",12.51,12.865,12.42,12.62,510200.0],["2026-06-10",12.73,13.0,12.65,12.88,599600.0],["2026-06-11",12.95,13.1,12.525,12.65,617700.0],["2026-06-12",12.79,13.09,12.475,12.89,407300.0],["2026-06-15",13.02,13.114,12.735,12.76,424300.0],["2026-06-16",12.82,13.0,12.69,12.78,292800.0],["2026-06-17",12.78,13.14,12.57,12.63,571100.0],["2026-06-18",12.76,13.16,12.66,13.05,964100.0],["2026-06-22",13.02,13.24,12.95,13.19,711900.0],["2026-06-23",13.23,13.5,13.18,13.39,555800.0],["2026-06-24",13.5,14.03,13.46,14.03,1007500.0],["2026-06-25",14.2,14.57,14.2,14.36,610900.0],["2026-06-26",14.36,14.68,14.35,14.63,2245400.0],["2026-06-29",14.6,14.6,14.09,14.27,1132600.0],["2026-06-30",14.09,14.195,13.903,14.17,643900.0],["2026-07-01",14.3,14.755,14.3,14.4,956700.0],["2026-07-02",14.44,14.61,14.31,14.4,1077500.0],["2026-07-06",14.31,14.68,14.125,14.42,979342.317232],["2026-07-07",14.5,14.5,14.2,14.31,904735.63791],["2026-07-08",14.11,14.25,13.93,14.24,1250831.93316],["2026-07-09",14.35,14.4,14.2,14.29,485921.037085],["2026-07-10",14.32,14.43,14.215,14.3,458276.7837],["2026-07-13",14.36,14.59,14.22,14.33,1342246.434465],["2026-07-14",14.17,14.495,13.7411,14.34,1287802.24278],["2026-07-15",14.47,14.87,14.39,14.4,2082536.680064],["2026-07-16",14.53,14.98,14.395,14.85,1378329.973198],["2026-07-17",14.73,15,14.5,14.52,638483.153744],["2026-07-20",14.53,14.53,14.13,14.19,630516.916381],["2026-07-21",14.1,14.225,14.03,14.07,450421.406287],["2026-07-22",14.16,14.325,14.02,14.29,707559.077811],["2026-07-23",14.07,14.26,14.015,14.15,882891.527337],["2026-07-24",14.19,14.34,14.0125,14.06,728094.609475],["2026-07-27",14.2,14.3663,14.19,14.22,544229.837142],["2026-07-28",14.35,14.575,13.99,14,533090.92877],["2026-07-29",13.92,14.02,13.15,13.32,1004625.221275],["2026-07-30",13.51,13.68,13.05,13.19,655515.897909],["2026-07-31",13.27,13.28,12.87,13.04,775472.122893],["2026-08-03",13.24,13.52,13.195,13.49,635131.384711],["2026-08-04",13.63,13.63,12.92,13.12,1665417.562625],["2026-08-05",11,11.16,10.43,10.6,7374941.515074],["2026-08-06",10.42,11.38,10.42,10.94,1998090.585192],["2026-08-07",11.47,11.58,11.26,11.45,1572291.325993],["2026-08-10",11.4,11.57,11.36,11.39,254346.438755],["2026-08-11",11.27,11.35,11.12,11.3,1069994.400263],["2026-08-12",11.47,11.61,11.22,11.58,1945240.06707],["2026-08-13",11.71,11.84,11.57,11.59,1023556.298034],["2026-08-14",11.59,11.855,11.59,11.74,958368.749368]]}