{"t":"CLBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-23",15.4,15.5,15.35,15.45,1608100.0],["2018-04-24",15.43,15.83,15.4,15.73,1057500.0],["2018-04-25",15.5,15.7,15.5,15.56,566400.0],["2018-04-26",15.68,15.73,15.5,15.72,789200.0],["2018-04-27",15.75,15.75,15.6,15.68,515100.0],["2018-04-30",15.68,15.685,15.5,15.5,560700.0],["2018-05-01",15.5,15.55,15.5,15.53,391400.0],["2018-05-02",15.55,15.61,15.5,15.55,568400.0],["2018-05-03",15.55,15.57,15.429,15.55,684200.0],["2018-05-04",15.46,15.53,15.354,15.5,541300.0],["2018-05-07",15.5,15.72,15.5,15.58,646900.0],["2018-05-08",15.5,15.65,15.48,15.62,375500.0],["2018-05-09",15.63,15.68,15.55,15.65,227900.0],["2018-05-10",15.66,15.69,15.57,15.69,377000.0],["2018-05-11",15.63,16.0,15.59,15.98,648400.0],["2018-05-14",16.0,16.19,16.0,16.19,271800.0],["2018-05-15",16.19,16.65,16.06,16.63,431600.0],["2018-05-16",16.7,17.0,16.7,16.94,524100.0],["2018-05-17",16.95,17.25,16.91,17.12,491100.0],["2018-05-18",17.0,17.25,16.95,17.24,435700.0],["2018-05-21",17.24,17.5,17.17,17.5,261500.0],["2018-05-22",17.5,17.73,17.42,17.6,296300.0],["2018-05-23",17.54,17.66,17.43,17.54,215400.0],["2018-05-24",17.55,17.6,17.04,17.11,446200.0],["2018-05-25",17.11,17.14,16.0,16.78,731600.0],["2018-05-29",16.78,16.78,16.3,16.59,379400.0],["2018-05-30",16.63,16.94,16.48,16.88,288500.0],["2018-05-31",16.95,17.15,16.67,16.98,420600.0],["2018-06-01",17.03,17.1,16.92,17.07,256100.0],["2018-06-04",17.03,17.37,17.03,17.24,574100.0],["2018-06-05",17.23,17.33,17.04,17.07,324400.0],["2018-06-06",17.1,17.3,17.063,17.22,307400.0],["2018-06-07",17.25,17.33,17.09,17.15,336500.0],["2018-06-08",17.15,17.32,17.14,17.26,320300.0],["2018-06-11",17.25,17.45,17.23,17.37,618500.0],["2018-06-12",17.36,17.43,17.121,17.31,459500.0],["2018-06-13",17.34,17.45,17.19,17.43,1304000.0],["2018-06-14",17.37,17.45,17.29,17.42,1143000.0],["2018-06-15",17.4,17.45,17.32,17.34,3182000.0],["2018-06-18",17.31,17.45,17.25,17.44,1118900.0],["2018-06-19",17.42,17.42,17.19,17.35,978600.0],["2018-06-20",17.37,17.4,17.25,17.31,324100.0],["2018-06-21",17.29,17.36,17.06,17.28,559500.0],["2018-06-22",17.35,17.351,16.99,17.21,6497200.0],["2018-06-25",17.1,17.301,17.08,17.29,512200.0],["2018-06-26",17.25,17.25,17.0,17.17,471100.0],["2018-06-27",17.17,17.19,16.81,16.85,420100.0],["2018-06-28",16.87,16.87,16.14,16.26,679300.0],["2018-06-29",16.32,16.85,16.32,16.55,642900.0],["2018-07-02",16.45,16.48,16.27,16.4,216900.0],["2018-07-03",16.42,16.42,16.099,16.12,209000.0],["2018-07-05",16.19,16.34,16.08,16.23,360800.0],["2018-07-06",16.23,16.29,16.09,16.15,165300.0],["2018-07-09",16.16,16.35,16.16,16.3,270000.0],["2018-07-10",16.32,16.32,16.1,16.22,145800.0],["2018-07-11",16.14,16.25,16.01,16.1,224900.0],["2018-07-12",16.19,16.25,16.04,16.21,206800.0],["2018-07-13",16.14,16.25,16.11,16.18,101300.0],["2018-07-16",16.17,16.4,16.17,16.4,144200.0],["2018-07-17",16.42,16.44,16.18,16.3,130300.0],["2018-07-18",16.29,16.41,16.25,16.34,130700.0],["2018-07-19",16.27,16.5,16.15,16.5,178900.0],["2018-07-20",16.44,16.54,16.31,16.54,110800.0],["2018-07-23",16.5,16.7,16.41,16.65,152600.0],["2018-07-24",16.69,16.75,16.53,16.62,108500.0],["2018-07-25",16.61,16.77,16.59,16.74,99100.0],["2018-07-26",16.76,16.88,16.672,16.82,107500.0],["2018-07-27",16.82,16.9,16.63,16.68,97100.0],["2018-07-30",16.65,16.83,16.55,16.55,80600.0],["2018-07-31",16.65,16.82,16.52,16.79,137300.0],["2018-08-01",16.75,16.9,16.741,16.88,109000.0],["2018-08-02",16.84,17.0,16.76,16.9,114700.0],["2018-08-03",16.94,16.949,16.54,16.64,60400.0],["2018-08-06",16.64,16.92,16.64,16.84,61800.0],["2018-08-07",16.82,16.93,16.75,16.84,80900.0],["2018-08-08",16.89,16.93,16.66,16.89,118100.0],["2018-08-09",16.89,16.92,16.75,16.84,81200.0],["2018-08-10",16.72,16.91,16.72,16.85,93000.0],["2018-08-13",16.87,16.97,16.68,16.88,117300.0],["2018-08-14",16.91,17.0,16.88,16.9,178800.0],["2018-08-15",16.88,16.99,16.82,16.89,204100.0],["2018-08-16",16.95,16.99,16.85,16.88,149500.0],["2018-08-17",16.82,16.97,16.82,16.91,58500.0],["2018-08-20",16.9,16.94,16.85,16.86,59800.0],["2018-08-21",16.83,17.0,16.83,16.85,112900.0],["2018-08-22",16.85,16.97,16.8,16.835,62100.0],["2018-08-23",16.86,16.94,16.82,16.88,77300.0],["2018-08-24",16.92,16.947,16.85,16.88,71300.0],["2018-08-27",16.94,16.99,16.72,16.85,117800.0],["2018-08-28",16.88,16.94,16.81,16.81,40400.0],["2018-08-29",16.82,16.93,16.82,16.87,105300.0],["2018-08-30",16.85,16.97,16.77,16.89,139900.0],["2018-08-31",16.98,16.98,16.86,16.93,96500.0],["2018-09-04",16.94,16.99,16.811,16.94,88000.0],["2018-09-05",16.95,16.97,16.84,16.93,154400.0],["2018-09-06",16.92,17.0,16.88,16.9,113900.0],["2018-09-07",16.9,16.96,16.82,16.93,109900.0],["2018-09-10",16.94,17.0,16.875,16.92,93800.0],["2018-09-11",16.9,16.96,16.85,16.9,95600.0],["2018-09-12",16.87,16.87,16.63,16.84,89100.0],["2018-09-13",16.87,16.88,16.71,16.78,68400.0],["2018-09-14",16.8,16.99,16.784,16.84,129500.0],["2018-09-17",16.79,16.94,16.69,16.71,60400.0],["2018-09-18",16.71,16.98,16.67,16.68,125700.0],["2018-09-19",16.67,16.92,16.66,16.77,65800.0],["2018-09-20",16.88,16.9,16.73,16.87,90700.0],["2018-09-21",16.87,16.88,16.66,16.8,296100.0],["2018-09-24",16.77,16.88,16.71,16.8,61700.0],["2018-09-25",16.8,16.86,16.69,16.8,78600.0],["2018-09-26",16.85,16.86,16.69,16.73,98100.0],["2018-09-27",16.73,16.79,16.61,16.64,58000.0],["2018-09-28",16.503,16.75,16.503,16.7,70700.0],["2018-10-01",16.73,16.75,16.26,16.41,120300.0],["2018-10-02",16.38,16.41,16.17,16.17,189400.0],["2018-10-03",16.2,16.37,16.15,16.36,165800.0],["2018-10-04",16.36,16.52,16.27,16.48,110900.0],["2018-10-05",16.55,16.55,16.28,16.33,72900.0],["2018-10-08",16.33,16.49,16.29,16.42,55400.0],["2018-10-09",16.31,16.45,16.25,16.27,72600.0],["2018-10-10",16.27,16.45,16.02,16.07,116800.0],["2018-10-11",15.95,15.98,14.01,15.58,702200.0],["2018-10-12",15.77,15.77,15.11,15.37,230100.0],["2018-10-15",15.32,15.46,15.13,15.22,143000.0],["2018-10-16",15.5,15.95,15.38,15.9,213100.0],["2018-10-17",15.75,15.97,15.75,15.94,80900.0],["2018-10-18",15.89,15.98,15.63,15.64,82400.0],["2018-10-19",15.59,15.74,15.38,15.55,121100.0],["2018-10-22",15.63,15.67,15.495,15.55,166300.0],["2018-10-23",15.2,15.47,15.171,15.39,136400.0],["2018-10-24",15.42,15.42,15.03,15.05,237300.0],["2018-10-25",15.03,15.35,15.03,15.35,107400.0],["2018-10-26",15.01,15.37,14.91,15.27,161600.0],["2018-10-29",15.37,15.37,14.86,14.97,248200.0],["2018-10-30",14.98,15.5,14.98,15.27,167700.0],["2018-10-31",15.46,15.48,14.97,15.08,272200.0],["2018-11-01",15.19,15.48,15.19,15.38,88100.0],["2018-11-02",15.48,15.58,15.39,15.58,139800.0],["2018-11-05",15.57,15.65,15.39,15.6,80700.0],["2018-11-06",15.54,15.75,15.45,15.72,74100.0],["2018-11-07",15.81,15.81,15.6,15.74,104900.0],["2018-11-08",15.73,16.0,15.67,16.0,155800.0],["2018-11-09",15.92,15.98,15.67,15.78,89200.0],["2018-11-12",15.74,15.85,15.57,15.67,71400.0],["2018-11-13",15.75,15.96,15.56,15.58,140400.0],["2018-11-14",15.53,15.92,15.43,15.58,147500.0],["2018-11-15",15.58,15.9,15.56,15.9,114900.0],["2018-11-16",15.82,15.92,15.735,15.86,76100.0],["2018-11-19",15.81,15.82,15.34,15.78,135300.0],["2018-11-20",15.72,15.74,15.5,15.64,128400.0],["2018-11-21",15.63,15.875,15.54,15.56,126400.0],["2018-11-23",15.5,15.85,15.5,15.8,100600.0],["2018-11-26",15.89,15.9,15.52,15.81,194700.0],["2018-11-27",15.77,15.79,15.5,15.63,89500.0],["2018-11-28",15.74,15.99,15.68,15.98,259500.0],["2018-11-29",15.91,15.98,15.75,15.82,105700.0],["2018-11-30",15.75,15.9,15.65,15.76,497000.0],["2018-12-03",15.93,15.96,15.8,15.94,82900.0],["2018-12-04",15.86,15.915,15.38,15.38,192900.0],["2018-12-06",15.24,15.655,15.11,15.65,141800.0],["2018-12-07",15.62,15.88,15.39,15.63,123000.0],["2018-12-10",15.65,15.75,15.48,15.75,123200.0],["2018-12-11",15.9,15.9,15.44,15.7,74700.0],["2018-12-12",15.8,15.88,15.72,15.76,112000.0],["2018-12-13",15.8,15.8,15.13,15.4,123400.0],["2018-12-14",15.3,15.63,15.3,15.5,149000.0],["2018-12-17",15.55,15.88,15.45,15.6,252300.0],["2018-12-18",15.6,15.8,15.48,15.58,168600.0],["2018-12-19",15.66,15.695,15.15,15.35,178600.0],["2018-12-20",15.36,15.51,15.14,15.36,248700.0],["2018-12-21",15.28,15.61,14.8,14.81,638200.0],["2018-12-24",14.8,15.15,14.8,14.93,169000.0],["2018-12-26",14.96,15.35,14.9,15.31,231600.0],["2018-12-27",15.13,15.28,14.98,15.25,136900.0],["2018-12-28",15.3,15.595,15.196,15.49,220700.0],["2018-12-31",15.48,15.48,15.18,15.29,111300.0],["2019-01-02",15.18,15.27,15.12,15.27,99000.0],["2019-01-03",15.2,15.26,15.006,15.09,128500.0],["2019-01-04",15.22,15.455,15.209,15.43,126700.0],["2019-01-07",15.36,15.51,15.35,15.51,81900.0],["2019-01-08",15.6,15.6,15.43,15.58,58700.0],["2019-01-09",15.45,15.55,15.12,15.2,116400.0],["2019-01-10",14.96,15.13,14.95,15.03,188900.0],["2019-01-11",14.97,15.17,14.94,14.97,70300.0],["2019-01-14",14.91,15.28,14.91,14.96,85500.0],["2019-01-15",15.0,15.05,14.91,15.0,79400.0],["2019-01-16",15.06,15.16,15.0,15.14,101000.0],["2019-01-17",15.09,15.19,14.99,15.02,81800.0],["2019-01-18",15.0,15.09,14.99,15.01,183100.0],["2019-01-22",15.01,15.056,14.8,14.95,103500.0],["2019-01-23",14.98,15.08,14.84,14.94,47600.0],["2019-01-24",14.95,14.98,14.81,14.91,44700.0],["2019-01-25",14.98,15.0,14.77,14.84,38400.0],["2019-01-28",14.89,14.99,14.72,14.76,109900.0],["2019-01-29",14.76,14.985,14.71,14.72,42700.0],["2019-01-30",14.8,14.8,14.63,14.72,116000.0],["2019-01-31",14.73,14.9,14.73,14.81,100300.0],["2019-02-01",15.0,15.565,15.0,15.28,287600.0],["2019-02-04",15.31,15.5,15.275,15.5,99200.0],["2019-02-05",15.55,15.89,15.48,15.71,138700.0],["2019-02-06",15.76,15.9,15.74,15.77,125800.0],["2019-02-07",15.76,15.9,15.74,15.8,112900.0],["2019-02-08",15.73,15.9,15.73,15.77,83000.0],["2019-02-11",15.74,15.95,15.72,15.92,71100.0],["2019-02-12",15.95,15.99,15.84,15.93,49400.0],["2019-02-13",15.98,15.98,15.77,15.91,40000.0],["2019-02-14",15.84,15.95,15.74,15.81,55600.0],["2019-02-15",15.9,15.99,15.84,15.95,112500.0],["2019-02-19",15.85,15.99,15.835,15.93,59100.0],["2019-02-20",15.89,15.98,15.86,15.92,50500.0],["2019-02-21",15.95,15.98,15.77,15.98,71000.0],["2019-02-22",15.95,15.99,15.87,15.97,64800.0],["2019-02-25",15.97,16.1,15.85,15.91,121300.0],["2019-02-26",15.9,15.93,15.79,15.8,36800.0],["2019-02-27",15.78,15.96,15.78,15.95,50400.0],["2019-02-28",15.93,16.04,15.91,16.03,95300.0],["2019-03-01",16.09,16.09,15.8,16.04,65400.0],["2019-03-04",16.05,16.05,15.75,16.01,69600.0],["2019-03-05",16.04,16.13,15.93,16.06,124100.0],["2019-03-06",16.05,16.11,15.95,16.05,259800.0],["2019-03-07",16.03,16.03,15.71,15.73,60400.0],["2019-03-08",15.72,16.0,15.72,15.89,59700.0],["2019-03-11",15.9,16.03,15.7,16.03,83000.0],["2019-03-12",16.03,16.05,15.91,15.95,70000.0],["2019-03-13",15.99,16.05,15.96,15.99,94600.0],["2019-03-14",15.98,16.02,15.86,15.97,74000.0],["2019-03-15",15.96,16.0,15.8,15.98,244500.0],["2019-03-18",15.99,16.04,15.875,15.93,122000.0],["2019-03-19",15.93,15.965,15.71,15.76,65800.0],["2019-03-20",15.74,15.88,15.6,15.65,45200.0],["2019-03-21",15.61,15.83,15.61,15.65,62300.0],["2019-03-22",15.52,15.67,15.02,15.05,129800.0],["2019-03-25",15.05,15.26,15.02,15.13,77700.0],["2019-03-26",15.19,15.62,15.09,15.62,59100.0],["2019-03-27",15.59,15.64,15.45,15.53,39400.0],["2019-03-28",15.51,15.74,15.509,15.68,36100.0],["2019-03-29",15.71,15.75,15.5,15.67,110300.0],["2019-04-01",15.79,15.84,15.532,15.61,105100.0],["2019-04-02",15.61,15.7,15.52,15.67,85000.0],["2019-04-03",15.7,15.7,15.5,15.52,34300.0],["2019-04-04",15.52,15.69,15.5,15.59,58400.0],["2019-04-05",15.62,15.75,15.49,15.75,30100.0],["2019-04-08",15.73,15.73,15.47,15.64,39200.0],["2019-04-09",15.63,15.655,15.44,15.5,52000.0],["2019-04-10",15.51,15.595,15.47,15.51,45300.0],["2019-04-11",15.55,15.65,15.47,15.53,46700.0],["2019-04-12",15.55,15.65,15.487,15.56,37300.0],["2019-04-15",15.65,15.65,15.44,15.55,102500.0],["2019-04-16",15.58,15.75,15.56,15.64,64100.0],["2019-04-17",15.59,15.75,15.59,15.7,41500.0],["2019-04-18",15.69,15.69,15.48,15.55,59900.0],["2019-04-22",15.4,15.4,15.01,15.15,195100.0],["2019-04-23",15.11,15.23,15.01,15.21,245100.0],["2019-04-24",15.25,15.39,15.13,15.37,208300.0],["2019-04-25",15.27,15.4,15.15,15.34,97400.0],["2019-04-26",15.38,15.55,15.31,15.49,176400.0],["2019-04-29",15.51,15.84,15.392,15.8,414700.0],["2019-04-30",15.8,15.93,15.52,15.86,271000.0],["2019-05-01",15.84,15.86,15.7,15.72,203200.0],["2019-05-02",15.68,15.81,15.68,15.75,118600.0],["2019-05-03",15.75,15.9,15.62,15.86,212200.0],["2019-05-06",15.7,15.9,15.5,15.85,192900.0],["2019-05-07",15.74,15.79,15.55,15.67,97400.0],["2019-05-08",15.74,15.79,15.572,15.67,114700.0],["2019-05-09",15.61,15.65,15.53,15.62,59000.0],["2019-05-10",15.56,15.76,15.52,15.76,196300.0],["2019-05-13",15.65,15.65,15.38,15.45,91800.0],["2019-05-14",15.25,15.75,15.25,15.65,183400.0],["2019-05-15",15.56,15.74,15.44,15.66,129700.0],["2019-05-16",15.71,15.8,15.47,15.8,217100.0],["2019-05-17",15.73,15.8,15.55,15.62,142000.0],["2019-05-20",15.52,15.79,15.505,15.75,164400.0],["2019-05-21",15.75,15.8,15.69,15.75,117500.0],["2019-05-22",15.73,15.75,15.54,15.65,63900.0],["2019-05-23",15.55,15.55,15.41,15.43,88300.0],["2019-05-24",15.45,15.5,15.43,15.45,64800.0],["2019-05-28",15.44,15.65,15.369,15.6,358400.0],["2019-05-29",15.6,15.7,15.51,15.68,211100.0],["2019-05-30",15.69,15.69,15.47,15.61,168200.0],["2019-05-31",15.53,15.59,15.13,15.27,114300.0],["2019-06-03",15.2,15.45,15.09,15.27,151700.0],["2019-06-04",15.35,15.4,15.18,15.36,88400.0],["2019-06-05",15.39,15.405,15.29,15.3,119300.0],["2019-06-06",15.27,15.3,15.1,15.17,198200.0],["2019-06-07",15.0,15.0,14.38,14.47,544500.0],["2019-06-10",14.56,15.18,14.56,14.87,316900.0],["2019-06-11",15.05,15.1,14.87,14.93,293000.0],["2019-06-12",14.25,14.715,14.25,14.6,334100.0],["2019-06-13",14.6,14.9,14.5,14.65,314300.0],["2019-06-14",14.7,14.71,14.505,14.51,194400.0],["2019-06-17",14.5,14.5,14.36,14.48,214400.0],["2019-06-18",14.66,14.87,14.59,14.69,239700.0],["2019-06-19",14.7,14.76,14.61,14.68,187100.0],["2019-06-20",14.75,14.9,14.62,14.89,255900.0],["2019-06-21",14.79,14.98,14.79,14.83,371400.0],["2019-06-24",14.84,14.9,14.76,14.83,274400.0],["2019-06-25",14.84,14.94,14.8,14.9,151600.0],["2019-06-26",14.92,14.95,14.85,14.91,199100.0],["2019-06-27",14.94,15.16,14.86,15.07,323900.0],["2019-06-28",15.09,15.16,14.9,15.1,666300.0],["2019-07-01",15.13,15.25,15.07,15.18,258200.0],["2019-07-02",15.21,15.29,15.13,15.13,196000.0],["2019-07-03",15.16,15.35,15.15,15.26,121500.0],["2019-07-05",15.24,15.33,15.17,15.31,180900.0],["2019-07-08",15.31,15.32,15.2,15.32,215900.0],["2019-07-09",15.29,15.37,15.25,15.35,169200.0],["2019-07-10",15.35,15.35,15.2,15.21,117000.0],["2019-07-11",15.21,15.34,15.11,15.34,157900.0],["2019-07-12",15.34,15.36,15.21,15.33,211500.0],["2019-07-15",15.34,15.47,15.27,15.45,257000.0],["2019-07-16",15.44,15.49,15.39,15.47,162000.0],["2019-07-17",15.46,15.53,15.4,15.51,233700.0],["2019-07-18",15.53,15.6,15.44,15.6,175600.0],["2019-07-19",15.51,15.62,15.5,15.52,165500.0],["2019-07-22",15.51,15.55,15.43,15.53,156100.0],["2019-07-23",15.56,15.6,15.48,15.6,162400.0],["2019-07-24",15.52,15.62,15.48,15.53,278300.0],["2019-07-25",15.53,15.56,15.33,15.34,141900.0],["2019-07-26",15.37,15.6,15.37,15.59,283100.0],["2019-07-29",15.54,15.62,15.21,15.53,362500.0],["2019-07-30",15.52,15.59,15.43,15.56,171300.0],["2019-07-31",15.58,15.58,15.25,15.29,283000.0],["2019-08-01",15.26,15.47,15.1,15.12,209500.0],["2019-08-02",15.04,15.16,14.97,15.1,138600.0],["2019-08-05",14.95,15.11,14.7,14.8,326300.0],["2019-08-06",14.86,15.16,14.84,15.12,215600.0],["2019-08-07",14.96,15.19,14.93,15.1,196100.0],["2019-08-08",15.16,15.38,15.15,15.29,221500.0],["2019-08-09",15.28,15.37,15.18,15.35,201000.0],["2019-08-12",15.26,15.48,14.9,15.35,177800.0],["2019-08-13",15.33,15.55,15.3,15.54,242500.0],["2019-08-14",15.38,15.54,15.14,15.14,258700.0],["2019-08-15",15.15,15.38,15.14,15.18,154200.0],["2019-08-16",15.22,15.49,15.19,15.41,178900.0],["2019-08-19",15.55,15.55,15.3,15.32,154200.0],["2019-08-20",15.3,15.4,15.21,15.25,123100.0],["2019-08-21",15.35,15.46,15.18,15.43,266100.0],["2019-08-22",15.49,15.52,15.35,15.44,230200.0],["2019-08-23",15.44,15.5,14.85,14.88,243600.0],["2019-08-26",14.89,15.2,14.89,15.16,193000.0],["2019-08-27",15.16,15.27,14.87,14.88,248300.0],["2019-08-28",14.88,15.1,14.73,14.94,144200.0],["2019-08-29",15.02,15.2,15.01,15.03,177200.0],["2019-08-30",15.11,15.24,15.043,15.16,157600.0],["2019-09-03",15.08,15.2,14.91,15.05,187400.0],["2019-09-04",15.14,15.25,15.05,15.2,249500.0],["2019-09-05",15.36,15.45,15.23,15.29,276400.0],["2019-09-06",15.37,15.39,15.14,15.21,166800.0],["2019-09-09",15.28,15.48,15.2,15.45,367600.0],["2019-09-10",15.47,15.55,15.37,15.49,302200.0],["2019-09-11",15.54,15.73,14.8,15.62,451800.0],["2019-09-12",15.66,15.79,15.55,15.69,294600.0],["2019-09-13",15.7,15.85,15.7,15.76,215600.0],["2019-09-16",15.71,15.86,15.692,15.8,228200.0],["2019-09-17",15.79,15.85,15.73,15.81,168600.0],["2019-09-18",15.84,15.86,15.66,15.79,314400.0],["2019-09-19",15.85,15.95,15.75,15.77,236900.0],["2019-09-20",15.75,15.86,15.72,15.79,374700.0],["2019-09-23",15.7,15.84,15.7,15.77,122600.0],["2019-09-24",15.82,15.84,15.64,15.65,214000.0],["2019-09-25",15.69,15.86,15.615,15.82,201000.0],["2019-09-26",15.85,15.9,15.75,15.77,160900.0],["2019-09-27",15.84,15.89,15.72,15.76,168200.0],["2019-09-30",15.79,15.85,15.75,15.79,191500.0],["2019-10-01",15.83,15.88,15.73,15.81,182500.0],["2019-10-02",15.79,15.82,15.6,15.76,207400.0],["2019-10-03",15.76,15.85,15.58,15.725,211000.0],["2019-10-04",15.75,15.88,15.7,15.87,165300.0],["2019-10-07",15.79,15.95,15.69,15.93,481300.0],["2019-10-08",15.78,15.93,15.78,15.86,146200.0],["2019-10-09",15.9,15.97,15.835,15.87,121000.0],["2019-10-10",15.83,15.96,15.72,15.845,149300.0],["2019-10-11",15.85,15.95,15.85,15.865,170600.0],["2019-10-14",15.83,15.93,15.8,15.88,116600.0],["2019-10-15",15.95,15.97,15.87,15.92,109300.0],["2019-10-16",15.95,15.98,15.8,15.91,97200.0],["2019-10-17",15.92,16.0,15.857,15.99,231300.0],["2019-10-18",15.95,16.15,15.84,16.09,529900.0],["2019-10-21",16.12,16.49,16.12,16.39,326300.0],["2019-10-22",16.42,16.5,16.315,16.44,236500.0],["2019-10-23",16.47,16.48,16.17,16.4,232600.0],["2019-10-24",16.44,16.44,16.224,16.3,166900.0],["2019-10-25",16.5,16.98,16.35,16.92,748600.0],["2019-10-28",16.98,17.1,16.89,16.94,309200.0],["2019-10-29",16.85,16.95,16.72,16.86,144200.0],["2019-10-30",16.84,16.9,16.7,16.78,117200.0],["2019-10-31",16.77,16.77,16.36,16.49,197400.0],["2019-11-01",16.51,16.73,16.47,16.64,147200.0],["2019-11-04",16.73,16.74,16.56,16.63,112300.0],["2019-11-05",16.68,16.79,16.55,16.59,107700.0],["2019-11-06",16.58,16.66,16.43,16.56,114700.0],["2019-11-07",16.65,16.71,16.53,16.58,79900.0],["2019-11-08",16.58,16.71,16.354,16.55,79000.0],["2019-11-11",16.51,16.64,16.51,16.56,63100.0],["2019-11-12",16.56,16.67,16.41,16.6,54300.0],["2019-11-13",16.53,16.65,16.48,16.54,85300.0],["2019-11-14",16.52,16.63,16.43,16.5,83200.0],["2019-11-15",16.56,16.57,16.32,16.37,91700.0],["2019-11-18",16.39,16.47,14.36,16.42,86000.0],["2019-11-19",16.44,16.62,16.415,16.56,146300.0],["2019-11-20",16.53,16.58,16.3,16.39,167400.0],["2019-11-21",16.41,16.56,16.22,16.26,78200.0],["2019-11-22",16.27,16.37,16.15,16.28,49800.0],["2019-11-25",16.3,16.9,16.16,16.79,456200.0],["2019-11-26",16.5,16.75,16.5,16.66,250900.0],["2019-11-27",16.6,16.85,16.525,16.8,149800.0],["2019-11-29",16.75,16.86,16.61,16.66,95500.0],["2019-12-02",16.7,16.79,16.29,16.34,183300.0],["2019-12-03",16.33,16.59,16.23,16.54,206900.0],["2019-12-04",16.56,16.76,16.52,16.57,132400.0],["2019-12-05",16.6,16.6,16.32,16.33,117700.0],["2019-12-06",16.59,16.675,16.44,16.52,171600.0],["2019-12-09",16.44,16.55,16.35,16.46,131200.0],["2019-12-10",16.48,16.59,16.42,16.58,131700.0],["2019-12-11",16.54,16.78,16.51,16.75,137900.0],["2019-12-12",16.75,16.96,16.55,16.91,220500.0],["2019-12-13",16.83,16.97,16.79,16.87,147100.0],["2019-12-16",16.94,17.01,16.88,17.0,288000.0],["2019-12-17",17.0,17.09,16.9,16.995,253600.0],["2019-12-18",17.01,17.05,16.89,17.05,214500.0],["2019-12-19",17.07,17.08,16.85,17.05,242200.0],["2019-12-20",17.05,17.09,16.985,17.03,548500.0],["2019-12-23",17.03,17.195,16.82,17.105,211700.0],["2019-12-24",17.11,17.16,17.0,17.15,87300.0],["2019-12-26",17.12,17.19,17.05,17.16,76900.0],["2019-12-27",17.16,17.2,17.1,17.2,87100.0],["2019-12-30",17.18,17.2,17.03,17.095,177700.0],["2019-12-31",17.1,17.12,16.92,16.94,187600.0],["2020-01-02",17.01,17.01,16.75,16.94,153800.0],["2020-01-03",16.77,17.0,16.56,16.95,180700.0],["2020-01-06",16.86,16.935,16.74,16.87,169900.0],["2020-01-07",16.78,16.8,16.69,16.71,148300.0],["2020-01-08",16.69,16.87,16.69,16.78,176800.0],["2020-01-09",16.87,16.99,16.8,16.825,130600.0],["2020-01-10",16.83,16.92,16.7,16.81,177700.0],["2020-01-13",16.82,16.87,16.53,16.83,109400.0],["2020-01-14",16.79,16.96,16.73,16.86,162000.0],["2020-01-15",16.84,16.95,16.77,16.83,175300.0],["2020-01-16",16.92,17.0,16.88,16.92,203000.0],["2020-01-17",17.0,17.0,16.85,16.88,180500.0],["2020-01-21",16.78,16.98,16.77,16.79,93000.0],["2020-01-22",16.82,16.88,16.79,16.88,122700.0],["2020-01-23",16.83,16.98,16.79,16.88,129600.0],["2020-01-24",16.9,16.96,16.79,16.85,115200.0],["2020-01-27",16.68,16.9,16.68,16.79,119400.0],["2020-01-28",16.84,16.95,16.74,16.82,114100.0],["2020-01-29",16.82,16.92,16.75,16.78,134200.0],["2020-01-30",16.73,16.98,16.73,16.92,150100.0],["2020-01-31",17.0,17.17,16.51,16.77,239300.0],["2020-02-03",16.87,17.02,16.82,16.98,222800.0],["2020-02-04",17.0,17.07,16.96,16.98,220900.0],["2020-02-05",17.05,17.19,17.0,17.19,328200.0],["2020-02-06",17.1,17.34,17.08,17.26,210800.0],["2020-02-07",17.24,17.31,17.24,17.29,133300.0],["2020-02-10",17.26,17.305,16.619,17.23,108900.0],["2020-02-11",17.25,17.3,17.2,17.3,101100.0],["2020-02-12",17.34,17.34,17.1,17.3,112500.0],["2020-02-13",17.26,17.32,17.2,17.3,124000.0],["2020-02-14",17.3,17.3,16.6,17.15,121800.0],["2020-02-18",17.09,17.18,16.28,17.15,114300.0],["2020-02-19",17.17,17.26,16.98,17.09,102900.0],["2020-02-20",17.06,17.25,17.06,17.24,110100.0],["2020-02-21",17.25,17.26,17.12,17.21,113000.0],["2020-02-24",16.95,17.09,15.52,16.91,126800.0],["2020-02-25",16.92,16.99,16.6,16.6,141200.0],["2020-02-26",16.63,16.88,16.63,16.65,132600.0],["2020-02-27",16.48,16.71,16.0,16.02,196300.0],["2020-02-28",15.67,15.78,15.23,15.52,359600.0],["2020-03-02",15.36,16.25,15.32,16.24,291900.0],["2020-03-03",16.26,16.57,15.91,16.04,205600.0],["2020-03-04",16.12,16.48,15.99,16.45,195500.0],["2020-03-05",16.15,16.28,15.92,16.03,251100.0],["2020-03-06",15.53,15.77,15.28,15.68,264500.0],["2020-03-09",15.08,15.25,14.375,14.42,353500.0],["2020-03-10",14.74,15.23,14.28,15.0,327900.0],["2020-03-11",14.7,14.81,14.14,14.25,274800.0],["2020-03-12",13.44,14.09,12.88,12.99,430900.0],["2020-03-13",13.42,13.72,13.06,13.54,397900.0],["2020-03-16",12.52,13.05,12.18,12.36,427600.0],["2020-03-17",12.55,13.41,12.55,13.37,497000.0],["2020-03-18",12.69,13.3,12.08,12.54,411600.0],["2020-03-19",12.41,13.76,12.0,13.44,486100.0],["2020-03-20",13.5,13.78,13.09,13.33,519600.0],["2020-03-23",13.26,13.53,12.81,13.52,513900.0],["2020-03-24",13.87,14.18,13.55,14.13,397200.0],["2020-03-25",14.08,14.59,13.64,14.3,322700.0],["2020-03-26",14.34,15.11,14.34,15.03,283300.0],["2020-03-27",14.58,14.98,13.79,13.9,293300.0],["2020-03-30",14.13,14.77,13.72,14.77,278900.0],["2020-03-31",14.7,14.81,14.25,14.4,336300.0],["2020-04-01",13.92,14.6,13.78,13.86,285500.0],["2020-04-02",13.82,14.315,13.75,14.19,355300.0],["2020-04-03",14.0,14.23,13.61,13.83,317900.0],["2020-04-06",14.25,14.45,14.09,14.25,353100.0],["2020-04-07",14.5,14.68,14.27,14.29,245500.0],["2020-04-08",14.44,14.84,14.44,14.65,253700.0],["2020-04-09",14.9,15.09,14.66,15.07,312500.0],["2020-04-13",14.93,15.04,14.63,14.77,203100.0],["2020-04-14",15.05,15.09,14.66,14.83,194400.0],["2020-04-15",14.35,14.91,14.24,14.29,231000.0],["2020-04-16",14.3,14.565,14.11,14.43,246400.0],["2020-04-17",14.79,14.955,14.59,14.65,265500.0],["2020-04-20",14.42,14.88,14.42,14.66,176700.0],["2020-04-21",14.18,14.72,14.18,14.57,202800.0],["2020-04-22",14.79,14.82,14.42,14.46,232500.0],["2020-04-23",14.51,14.71,14.26,14.34,168700.0],["2020-04-24",14.34,14.35,13.85,14.02,112300.0],["2020-04-27",14.11,14.395,14.11,14.24,139400.0],["2020-04-28",14.45,14.74,14.365,14.56,133400.0],["2020-04-29",14.88,15.07,14.665,14.89,238800.0],["2020-04-30",14.54,14.54,13.3,14.155,187800.0],["2020-05-01",13.92,14.19,13.55,13.91,157100.0],["2020-05-04",14.1,14.1,13.62,13.95,122700.0],["2020-05-05",13.81,14.26,13.56,13.61,224600.0],["2020-05-06",13.61,13.94,13.3,13.36,129200.0],["2020-05-07",13.3,13.71,13.28,13.5,128900.0],["2020-05-08",13.75,14.02,13.46,13.96,150500.0],["2020-05-11",13.75,14.045,13.7,13.81,177800.0],["2020-05-12",13.89,13.99,13.56,13.62,159800.0],["2020-05-13",13.47,13.69,12.835,13.06,215400.0],["2020-05-14",12.83,12.95,12.31,12.9,225000.0],["2020-05-15",12.91,12.97,12.67,12.86,142100.0],["2020-05-18",13.04,13.68,13.04,13.51,206100.0],["2020-05-19",13.47,13.54,12.96,12.97,129100.0],["2020-05-20",13.19,13.66,13.16,13.5,146100.0],["2020-05-21",13.45,13.615,13.45,13.46,101700.0],["2020-05-22",13.34,13.57,13.23,13.43,68100.0],["2020-05-26",13.87,14.22,13.76,14.01,133600.0],["2020-05-27",14.3,14.74,14.165,14.635,200300.0],["2020-05-28",14.37,14.89,14.37,14.5,173400.0],["2020-05-29",14.33,14.37,13.86,14.1,170300.0],["2020-06-01",14.16,14.31,14.01,14.05,171800.0],["2020-06-02",13.93,14.31,13.9,14.04,109800.0],["2020-06-03",14.28,14.61,14.1,14.28,151700.0],["2020-06-04",14.16,14.34,14.05,14.19,119300.0],["2020-06-05",14.55,14.61,14.3,14.415,308100.0],["2020-06-08",14.28,14.83,14.28,14.48,291200.0],["2020-06-09",14.26,14.79,14.22,14.65,150100.0],["2020-06-10",14.66,14.66,14.231,14.31,160600.0],["2020-06-11",13.84,13.99,13.26,13.44,244100.0],["2020-06-12",13.86,14.04,13.29,13.68,212900.0],["2020-06-15",13.33,13.75,13.225,13.74,165200.0],["2020-06-16",14.54,14.54,13.75,14.125,166600.0],["2020-06-17",14.2,14.2,13.42,13.5,214600.0],["2020-06-18",13.41,13.7,13.335,13.64,214000.0],["2020-06-19",13.79,13.805,13.32,13.51,357700.0],["2020-06-22",13.38,13.72,13.37,13.71,209900.0],["2020-06-23",13.76,13.885,13.34,13.41,234600.0],["2020-06-24",13.3,13.44,12.95,13.08,210300.0],["2020-06-25",13.0,13.4,13.0,13.39,171000.0],["2020-06-26",13.26,13.3,12.89,13.13,809900.0],["2020-06-29",13.32,13.62,12.67,13.61,193200.0],["2020-06-30",13.57,14.01,13.25,13.955,197700.0],["2020-07-01",13.99,14.36,13.64,13.78,145900.0],["2020-07-02",13.99,14.41,13.6,13.64,124400.0],["2020-07-06",13.97,14.14,13.6,13.64,166200.0],["2020-07-07",13.54,13.6,13.21,13.23,132000.0],["2020-07-08",13.18,13.32,12.92,13.055,224900.0],["2020-07-09",13.01,13.08,12.65,12.68,154700.0],["2020-07-10",12.67,12.91,12.65,12.87,151500.0],["2020-07-13",12.96,13.1,12.75,12.91,139000.0],["2020-07-14",12.88,13.04,12.74,12.86,85200.0],["2020-07-15",13.1,13.55,13.1,13.355,196200.0],["2020-07-16",13.28,13.48,13.136,13.28,99600.0],["2020-07-17",13.23,13.35,13.07,13.085,111600.0],["2020-07-20",13.02,13.14,12.93,12.99,112300.0],["2020-07-21",13.13,13.47,13.07,13.35,117800.0],["2020-07-22",13.25,13.43,13.03,13.12,191300.0],["2020-07-23",13.14,13.39,13.11,13.18,83300.0],["2020-07-24",13.19,13.25,12.91,12.95,74900.0],["2020-07-27",12.9,13.015,12.47,12.69,121800.0],["2020-07-28",12.6,12.87,12.5,12.53,115000.0],["2020-07-29",12.47,12.72,12.37,12.57,94900.0],["2020-07-30",12.42,12.8,12.41,12.52,213600.0],["2020-07-31",12.44,12.81,12.0,12.03,169000.0],["2020-08-03",12.07,12.11,11.63,11.67,173400.0],["2020-08-04",11.67,11.78,11.48,11.61,250400.0],["2020-08-05",11.75,11.93,11.66,11.68,162400.0],["2020-08-06",11.71,11.89,11.68,11.69,111000.0],["2020-08-07",11.62,12.12,11.56,12.1,146700.0],["2020-08-10",12.16,12.38,12.01,12.13,143300.0],["2020-08-11",12.27,12.49,12.13,12.16,168400.0],["2020-08-12",12.31,12.33,11.92,11.98,141400.0],["2020-08-13",11.92,11.93,11.66,11.86,146100.0],["2020-08-14",11.78,11.95,11.78,11.8,92600.0],["2020-08-17",11.8,11.8,11.51,11.745,120000.0],["2020-08-18",11.76,11.76,11.45,11.49,139800.0],["2020-08-19",11.48,11.55,11.31,11.32,182200.0],["2020-08-20",11.22,11.25,10.89,10.95,171900.0],["2020-08-21",10.95,10.96,10.71,10.9,240100.0],["2020-08-24",11.0,11.28,10.97,11.12,213800.0],["2020-08-25",11.21,11.27,11.0,11.05,82300.0],["2020-08-26",11.02,11.02,10.74,10.75,126800.0],["2020-08-27",10.81,11.08,10.81,10.87,137200.0],["2020-08-28",10.96,10.96,10.72,10.84,130500.0],["2020-08-31",10.8,10.84,10.62,10.67,265700.0],["2020-09-01",10.61,10.86,10.27,10.78,178300.0],["2020-09-02",10.81,10.94,10.74,10.81,210900.0],["2020-09-03",10.84,11.01,10.73,10.8,192700.0],["2020-09-04",10.97,11.18,10.95,11.02,245800.0],["2020-09-08",10.99,11.0,10.7,10.82,201800.0],["2020-09-09",10.88,10.95,10.77,10.82,178700.0],["2020-09-10",10.85,10.89,10.65,10.68,209900.0],["2020-09-11",10.87,11.34,10.73,11.22,346600.0],["2020-09-14",11.32,11.32,11.14,11.24,205300.0],["2020-09-15",11.27,11.43,11.11,11.17,222200.0],["2020-09-16",11.17,11.34,11.02,11.25,240800.0],["2020-09-17",11.16,11.37,11.155,11.34,202000.0],["2020-09-18",11.41,11.5,11.27,11.46,590100.0],["2020-09-21",11.28,11.28,10.81,10.88,292100.0],["2020-09-22",10.87,10.98,10.76,10.95,240400.0],["2020-09-23",10.98,11.12,10.655,10.66,198400.0],["2020-09-24",10.64,10.995,10.59,10.85,228700.0],["2020-09-25",10.8,10.905,10.8,10.86,194800.0],["2020-09-28",10.94,11.1,10.7,11.02,192400.0],["2020-09-29",11.0,11.07,10.82,11.03,142600.0],["2020-09-30",10.94,11.16,10.88,11.1,167900.0],["2020-10-01",11.15,11.42,11.05,11.35,253400.0],["2020-10-02",11.19,11.69,11.02,11.64,229800.0],["2020-10-05",11.67,11.755,11.515,11.66,164800.0],["2020-10-06",11.71,12.04,11.66,11.78,208300.0],["2020-10-07",11.93,12.18,11.78,12.06,341000.0],["2020-10-08",12.16,12.4,12.014,12.3,209800.0],["2020-10-09",12.32,12.39,12.09,12.31,157700.0],["2020-10-12",12.24,12.53,12.09,12.45,209700.0],["2020-10-13",12.32,12.52,12.09,12.45,149400.0],["2020-10-14",12.41,12.479,11.88,11.9,394600.0],["2020-10-15",11.78,12.22,11.66,12.2,162900.0],["2020-10-16",12.16,12.39,12.16,12.24,236500.0],["2020-10-19",12.22,12.43,12.1,12.12,287500.0],["2020-10-20",12.14,12.51,12.14,12.38,217300.0],["2020-10-21",12.42,12.53,12.4,12.45,143100.0],["2020-10-22",12.49,12.75,12.47,12.63,230500.0],["2020-10-23",12.62,12.995,12.62,12.92,204100.0],["2020-10-26",12.89,13.29,11.64,13.21,241900.0],["2020-10-27",13.15,13.23,12.84,12.88,160300.0],["2020-10-28",12.74,12.91,12.24,12.7,149300.0],["2020-10-29",12.62,12.96,12.38,12.92,143600.0],["2020-10-30",11.86,12.63,11.86,12.19,334000.0],["2020-11-02",12.2,12.88,12.2,12.73,248500.0],["2020-11-03",12.92,13.14,12.7,13.05,226800.0],["2020-11-04",12.87,12.92,12.56,12.79,175300.0],["2020-11-05",12.79,13.1,12.77,13.03,201200.0],["2020-11-06",13.11,13.19,12.88,12.93,164400.0],["2020-11-09",13.29,14.04,13.12,13.63,385800.0],["2020-11-10",13.81,14.35,13.75,14.26,296500.0],["2020-11-11",14.33,14.34,14.12,14.19,173700.0],["2020-11-12",14.05,14.2,13.81,13.95,178800.0],["2020-11-13",14.05,14.44,14.0,14.39,132600.0],["2020-11-16",14.61,14.9,13.91,14.74,234300.0],["2020-11-17",14.71,14.76,14.51,14.67,230400.0],["2020-11-18",14.76,14.86,14.47,14.5,174600.0],["2020-11-19",14.43,14.56,14.37,14.55,160700.0],["2020-11-20",14.37,14.5,14.34,14.49,136600.0],["2020-11-23",14.54,14.69,14.51,14.53,156000.0],["2020-11-24",14.71,15.19,14.67,15.0,271700.0],["2020-11-25",14.98,15.03,14.78,14.9,161000.0],["2020-11-27",14.85,14.86,14.62,14.7,130000.0],["2020-11-30",14.61,14.71,14.29,14.37,296800.0],["2020-12-01",14.46,14.74,14.46,14.58,176300.0],["2020-12-02",14.5,14.87,14.17,14.7,141600.0],["2020-12-03",14.69,14.77,14.6,14.7,151300.0],["2020-12-04",14.79,14.99,14.73,14.99,165600.0],["2020-12-07",14.93,14.98,14.275,14.89,163100.0],["2020-12-08",14.76,15.09,14.76,15.07,195400.0],["2020-12-09",15.1,15.18,15.06,15.14,177800.0],["2020-12-10",15.03,15.14,14.82,14.92,177600.0],["2020-12-11",14.88,15.08,14.62,15.07,147200.0],["2020-12-14",15.17,15.23,14.83,15.08,167400.0],["2020-12-15",15.17,15.44,15.1,15.4,192600.0],["2020-12-16",15.53,15.54,15.36,15.47,199400.0],["2020-12-17",15.56,15.56,15.4,15.51,181600.0],["2020-12-18",15.46,15.58,14.97,15.03,679000.0],["2020-12-21",14.97,15.19,14.82,14.97,201900.0],["2020-12-22",14.95,15.09,14.84,15.05,132900.0],["2020-12-23",15.09,15.41,15.02,15.3,206200.0],["2020-12-24",15.39,15.4,15.22,15.34,93200.0],["2020-12-28",15.35,15.61,15.33,15.55,175700.0],["2020-12-29",15.42,15.64,15.42,15.52,163400.0],["2020-12-30",15.61,15.7,15.55,15.57,146500.0],["2020-12-31",15.62,15.66,15.48,15.56,128200.0],["2021-01-04",15.6,15.69,15.35,15.61,166400.0],["2021-01-05",15.58,15.74,15.45,15.56,167200.0],["2021-01-06",15.81,16.755,15.745,16.4,408900.0],["2021-01-07",15.96,16.63,15.96,16.24,250600.0],["2021-01-08",16.36,16.36,15.71,16.0,385000.0],["2021-01-11",15.87,16.01,15.86,15.98,133200.0],["2021-01-12",15.99,16.08,15.86,15.98,142600.0],["2021-01-13",15.93,15.98,15.691,15.88,169700.0],["2021-01-14",15.91,16.11,15.9,15.98,128400.0],["2021-01-15",15.62,16.2,15.62,15.98,264000.0],["2021-01-19",16.1,16.2,15.84,16.0,148500.0],["2021-01-20",15.96,16.05,14.7,15.91,138400.0],["2021-01-21",15.78,16.16,15.75,15.81,144500.0],["2021-01-22",15.64,16.22,15.64,16.17,238300.0],["2021-01-25",16.07,16.33,15.915,16.25,145600.0],["2021-01-26",16.34,16.34,15.59,16.01,160100.0],["2021-01-27",15.7,15.84,15.51,15.6,192000.0],["2021-01-28",15.85,15.965,14.72,15.7,235700.0],["2021-01-29",15.46,15.74,15.35,15.42,239100.0],["2021-02-01",15.29,15.693,15.29,15.48,168200.0],["2021-02-02",15.95,15.995,15.6,15.86,122700.0],["2021-02-03",15.81,15.9,15.64,15.7,146700.0],["2021-02-04",15.72,15.86,15.69,15.85,162500.0],["2021-02-05",15.96,16.0,15.69,15.8,183300.0],["2021-02-08",15.82,16.08,15.71,16.06,162400.0],["2021-02-09",16.04,16.06,15.73,15.98,165800.0],["2021-02-10",16.02,16.1,15.93,15.99,133900.0],["2021-02-11",15.85,16.12,15.85,15.94,166700.0],["2021-02-12",15.68,16.13,15.68,16.04,134800.0],["2021-02-16",16.0,16.295,15.98,16.17,178800.0],["2021-02-17",16.02,16.4,15.89,16.37,155100.0],["2021-02-18",16.3,16.44,16.0,16.29,177700.0],["2021-02-19",16.28,16.58,16.21,16.47,172900.0],["2021-02-22",16.4,16.58,16.12,16.53,182100.0],["2021-02-23",16.53,16.69,16.45,16.65,240600.0],["2021-02-24",16.63,16.96,16.63,16.84,234500.0],["2021-02-25",16.89,16.955,16.66,16.77,177800.0],["2021-02-26",16.68,16.86,16.21,16.34,322100.0],["2021-03-01",16.66,16.84,16.51,16.74,222500.0],["2021-03-02",16.73,16.79,16.49,16.56,170200.0],["2021-03-03",16.55,17.09,16.55,16.91,326300.0],["2021-03-04",16.96,17.15,16.73,16.87,239100.0],["2021-03-05",16.96,17.3,16.96,17.19,300500.0],["2021-03-08",17.35,17.69,17.11,17.6,387700.0],["2021-03-09",17.62,17.74,17.38,17.47,207700.0],["2021-03-10",17.48,17.62,17.286,17.58,240200.0],["2021-03-11",17.61,17.65,17.31,17.6,250800.0],["2021-03-12",17.73,17.94,17.53,17.94,201700.0],["2021-03-15",17.89,17.91,17.52,17.73,159900.0],["2021-03-16",17.55,17.76,17.39,17.65,128500.0],["2021-03-17",17.67,17.825,17.45,17.66,134600.0],["2021-03-18",17.65,17.99,17.65,17.83,169500.0],["2021-03-19",17.72,18.02,17.42,17.97,731100.0],["2021-03-22",17.94,17.99,17.62,17.86,162200.0],["2021-03-23",17.88,18.05,17.57,17.63,165600.0],["2021-03-24",17.7,18.08,17.47,17.49,245100.0],["2021-03-25",17.52,17.84,17.28,17.67,214900.0],["2021-03-26",17.74,17.97,17.72,17.87,143900.0],["2021-03-29",17.75,17.98,16.94,17.56,138500.0],["2021-03-30",17.7,17.84,17.53,17.64,92200.0],["2021-03-31",17.6,17.99,17.26,17.48,185300.0],["2021-04-01",17.4,17.61,17.31,17.59,98900.0],["2021-04-05",17.61,17.79,17.5,17.73,88500.0],["2021-04-06",17.59,17.69,17.29,17.65,100100.0],["2021-04-07",17.69,17.71,17.45,17.49,137900.0],["2021-04-08",17.48,17.67,17.41,17.64,139600.0],["2021-04-09",17.74,17.89,17.7,17.84,93800.0],["2021-04-12",17.58,17.96,17.58,17.85,148500.0],["2021-04-13",17.8,17.855,17.61,17.67,112100.0],["2021-04-14",17.67,17.99,17.67,17.97,117700.0],["2021-04-15",17.98,18.09,17.73,18.07,185700.0],["2021-04-16",18.25,18.25,17.95,18.05,138500.0],["2021-04-19",18.1,18.17,17.98,18.17,163700.0],["2021-04-20",18.18,18.24,17.91,17.91,219800.0],["2021-04-21",17.77,18.21,17.77,18.18,107200.0],["2021-04-22",18.21,18.28,17.51,18.18,122700.0],["2021-04-23",18.26,18.74,18.161,18.66,123500.0],["2021-04-26",18.78,18.81,18.45,18.49,137000.0],["2021-04-27",18.49,18.535,18.16,18.23,108200.0],["2021-04-28",18.31,18.36,18.05,18.09,65400.0],["2021-04-29",18.4,18.572,18.24,18.4,132900.0],["2021-04-30",18.29,18.48,18.13,18.27,135900.0],["2021-05-03",18.36,18.71,18.21,18.45,170500.0],["2021-05-04",18.41,18.415,18.05,18.14,346600.0],["2021-05-05",18.13,18.27,18.0,18.16,142000.0],["2021-05-06",18.18,18.26,18.01,18.22,81100.0],["2021-05-07",18.14,18.21,18.0,18.12,96300.0],["2021-05-10",18.1,18.28,17.78,17.79,108600.0],["2021-05-11",17.65,17.86,17.42,17.62,101300.0],["2021-05-12",17.68,17.7,17.09,17.12,139800.0],["2021-05-13",17.08,17.85,17.08,17.75,126000.0],["2021-05-14",17.61,18.025,17.61,17.98,112100.0],["2021-05-17",18.18,18.2,17.013,18.06,135300.0],["2021-05-18",18.04,18.04,17.49,17.51,147500.0],["2021-05-19",17.42,17.69,17.29,17.64,124700.0],["2021-05-20",17.57,17.59,17.38,17.54,114100.0],["2021-05-21",17.67,17.77,17.58,17.6,149100.0],["2021-05-24",17.63,17.64,16.5,17.46,126500.0],["2021-05-25",17.45,17.62,17.04,17.06,156000.0],["2021-05-26",17.07,17.415,17.07,17.22,119500.0],["2021-05-27",17.38,17.66,17.38,17.55,203500.0],["2021-05-28",17.55,17.8,17.45,17.77,87100.0],["2021-06-01",17.78,17.98,17.32,17.69,190900.0],["2021-06-02",17.7,17.92,17.18,17.21,151000.0],["2021-06-03",17.22,17.47,17.18,17.4,142300.0],["2021-06-04",17.36,17.42,17.25,17.37,167900.0],["2021-06-07",17.34,17.43,16.88,17.36,191500.0],["2021-06-08",17.35,17.351,17.11,17.13,163100.0],["2021-06-09",17.09,17.16,16.96,17.05,150000.0],["2021-06-10",17.19,17.209,16.89,16.91,149200.0],["2021-06-11",16.96,17.09,16.89,16.93,164200.0],["2021-06-14",16.8,17.14,16.63,16.72,139800.0],["2021-06-15",16.72,17.01,16.68,16.93,159100.0],["2021-06-16",16.85,17.07,16.77,16.96,337900.0],["2021-06-17",17.04,17.055,16.71,16.74,292300.0],["2021-06-18",16.59,16.81,16.34,16.37,561400.0],["2021-06-21",16.45,17.04,16.45,16.98,405900.0],["2021-06-22",16.96,17.18,16.88,17.01,301600.0],["2021-06-23",16.88,17.32,16.88,17.2,224200.0],["2021-06-24",17.32,17.64,17.26,17.64,240300.0],["2021-06-25",17.72,17.82,17.55,17.68,1420600.0],["2021-06-28",17.68,17.68,17.2,17.28,189400.0],["2021-06-29",17.37,17.48,17.3,17.31,106800.0],["2021-06-30",17.29,17.44,17.16,17.22,173300.0],["2021-07-01",16.925,17.54,16.925,17.36,154000.0],["2021-07-02",17.45,17.46,17.12,17.15,160300.0],["2021-07-06",17.1,17.11,16.69,16.86,173700.0],["2021-07-07",16.79,17.07,16.75,16.97,179500.0],["2021-07-08",16.7,17.2,16.7,16.96,324500.0],["2021-07-09",17.23,17.33,17.04,17.29,154700.0],["2021-07-12",17.23,17.55,17.13,17.5,108000.0],["2021-07-13",17.47,17.47,17.25,17.28,111500.0],["2021-07-14",17.32,17.5,17.19,17.28,94700.0],["2021-07-15",17.21,17.51,16.99,17.49,109100.0],["2021-07-16",17.61,17.61,17.39,17.46,125800.0],["2021-07-19",17.2,17.47,17.07,17.29,133900.0],["2021-07-20",17.27,17.84,17.24,17.56,186900.0],["2021-07-21",17.71,17.82,17.63,17.7,91000.0],["2021-07-22",17.65,17.67,17.36,17.39,129400.0],["2021-07-23",17.49,17.61,17.32,17.57,110300.0],["2021-07-26",17.58,17.76,17.58,17.68,79800.0],["2021-07-27",17.22,17.6,17.22,17.49,99300.0],["2021-07-28",17.56,17.985,17.455,17.93,97900.0],["2021-07-29",17.79,18.14,17.79,17.98,101800.0],["2021-07-30",17.84,18.09,17.84,18.04,108100.0],["2021-08-02",18.12,18.29,17.8,17.93,121600.0],["2021-08-03",17.99,18.18,17.83,18.08,80300.0],["2021-08-04",17.94,18.14,17.94,18.04,74700.0],["2021-08-05",18.05,18.22,18.01,18.1,86200.0],["2021-08-06",18.09,18.49,18.01,18.41,81200.0],["2021-08-09",18.3,18.48,18.17,18.38,82400.0],["2021-08-10",18.34,18.5,18.34,18.42,59000.0],["2021-08-11",18.4,18.5,18.35,18.49,67400.0],["2021-08-12",18.47,18.5,18.33,18.38,79600.0],["2021-08-13",18.35,18.42,18.23,18.33,61100.0],["2021-08-16",18.29,18.33,18.064,18.21,62300.0],["2021-08-17",18.13,18.17,17.96,18.07,76700.0],["2021-08-18",18.02,18.16,17.77,17.94,84400.0],["2021-08-19",17.82,18.085,17.82,18.04,94300.0],["2021-08-20",17.97,18.45,17.9,18.44,116500.0],["2021-08-23",18.48,18.67,18.205,18.59,99900.0],["2021-08-24",18.57,18.68,18.46,18.51,64500.0],["2021-08-25",18.55,18.59,18.4,18.4,71600.0],["2021-08-26",18.38,18.44,18.08,18.09,79800.0],["2021-08-27",18.15,18.445,18.04,18.24,164300.0],["2021-08-30",18.34,18.34,17.79,17.83,100900.0],["2021-08-31",17.92,18.088,17.85,18.03,81700.0],["2021-09-01",18.07,18.1,17.92,18.05,81600.0],["2021-09-02",18.03,18.15,18.0,18.11,51000.0],["2021-09-03",18.06,18.51,17.88,18.09,94300.0],["2021-09-07",18.11,18.11,17.84,17.98,192700.0],["2021-09-08",17.91,18.05,17.86,17.96,156100.0],["2021-09-09",17.89,18.02,17.85,17.87,160000.0],["2021-09-10",17.98,18.01,17.56,17.61,133300.0],["2021-09-13",17.76,18.195,17.61,17.71,200800.0],["2021-09-14",17.82,17.82,17.26,17.29,238300.0],["2021-09-15",17.33,17.41,17.1,17.35,338600.0],["2021-09-16",17.39,17.56,17.24,17.49,276000.0],["2021-09-17",17.59,17.94,17.5,17.9,889100.0],["2021-09-20",17.64,17.78,17.47,17.74,291300.0],["2021-09-21",17.81,17.87,17.61,17.68,215100.0],["2021-09-22",17.8,18.1,17.78,17.93,84400.0],["2021-09-23",18.05,18.4,17.9,18.19,98000.0],["2021-09-24",18.12,18.36,18.12,18.23,70400.0],["2021-09-27",18.37,18.87,18.32,18.86,194200.0],["2021-09-28",18.88,18.92,18.61,18.65,95400.0],["2021-09-29",18.72,18.76,18.52,18.66,53700.0],["2021-09-30",18.75,18.88,18.49,18.5,89100.0],["2021-10-01",18.58,18.99,18.5,18.77,73400.0],["2021-10-04",18.8,18.83,18.6,18.73,76700.0],["2021-10-05",18.83,19.07,18.69,19.01,64400.0],["2021-10-06",19.03,19.03,18.602,18.74,83900.0],["2021-10-07",18.8,19.0,18.57,18.85,277600.0],["2021-10-08",18.81,18.87,18.68,18.82,43600.0],["2021-10-11",18.82,18.905,18.62,18.64,48000.0],["2021-10-12",18.64,18.79,18.56,18.7,54200.0],["2021-10-13",18.68,18.69,18.462,18.63,43200.0],["2021-10-14",18.75,18.89,18.02,18.83,72100.0],["2021-10-15",19.0,19.0,18.79,18.8,85300.0],["2021-10-18",18.77,18.81,18.52,18.56,36800.0],["2021-10-19",18.59,18.6,18.48,18.59,42100.0],["2021-10-20",18.6,18.98,18.6,18.87,76500.0],["2021-10-21",18.88,18.88,18.64,18.7,38800.0],["2021-10-22",18.73,18.75,18.6,18.74,44600.0],["2021-10-25",18.82,19.04,18.74,18.92,75200.0],["2021-10-26",18.97,19.02,18.83,18.93,70800.0],["2021-10-27",18.82,18.85,18.43,18.45,79200.0],["2021-10-28",18.57,19.035,18.48,18.7,100300.0],["2021-10-29",18.77,18.93,18.58,18.62,294600.0],["2021-11-01",18.69,18.93,18.59,18.87,69700.0],["2021-11-02",18.86,19.02,18.75,18.83,74400.0],["2021-11-03",18.86,19.46,18.79,19.29,116500.0],["2021-11-04",19.28,19.281,19.05,19.19,57900.0],["2021-11-05",19.31,19.72,19.31,19.6,92600.0],["2021-11-08",19.71,19.75,19.5,19.6,52700.0],["2021-11-09",19.59,19.72,19.37,19.54,34600.0],["2021-11-10",19.53,19.73,19.53,19.65,47700.0],["2021-11-11",19.72,19.72,19.395,19.49,55300.0],["2021-11-12",19.48,19.53,19.18,19.31,26900.0],["2021-11-15",19.39,19.45,19.15,19.2,55900.0],["2021-11-16",19.16,19.18,18.97,19.11,66300.0],["2021-11-17",19.02,19.15,18.77,19.06,52600.0],["2021-11-18",19.04,19.1,18.83,19.09,87600.0],["2021-11-19",18.95,19.06,18.85,18.98,65500.0],["2021-11-22",19.16,19.59,19.16,19.2,72100.0],["2021-11-23",19.27,19.44,19.0,19.35,63300.0],["2021-11-24",19.25,19.34,19.08,19.11,31400.0],["2021-11-26",18.64,18.82,18.17,18.45,105200.0],["2021-11-29",18.69,18.96,18.45,18.46,88000.0],["2021-11-30",18.24,18.65,18.07,18.24,193900.0],["2021-12-01",18.58,18.84,18.22,18.25,109000.0],["2021-12-02",19.73,19.83,19.06,19.79,199400.0],["2021-12-03",19.8,19.85,19.508,19.69,119200.0],["2021-12-06",19.98,20.41,19.83,20.21,162100.0],["2021-12-07",20.27,20.27,20.04,20.14,106600.0],["2021-12-08",20.16,20.26,19.95,20.25,100900.0],["2021-12-09",20.23,20.23,19.59,20.11,129000.0],["2021-12-10",20.25,20.32,20.0,20.29,109600.0],["2021-12-13",20.25,20.26,19.94,19.98,130000.0],["2021-12-14",20.03,20.23,19.95,19.97,1129700.0],["2021-12-15",20.05,20.64,19.98,20.51,180500.0],["2021-12-16",20.57,21.04,20.54,20.66,214300.0],["2021-12-17",20.68,20.77,19.55,19.84,501700.0],["2021-12-20",19.73,20.34,19.45,20.27,237400.0],["2021-12-21",20.45,20.59,20.39,20.5,108600.0],["2021-12-22",20.51,20.64,20.38,20.58,73000.0],["2021-12-23",20.71,20.78,20.58,20.69,101000.0],["2021-12-27",20.75,21.01,20.54,21.01,70600.0],["2021-12-28",20.94,21.05,20.79,20.93,70600.0],["2021-12-29",20.89,21.1,20.69,20.95,111500.0],["2021-12-30",21.0,21.02,20.85,20.9,98600.0],["2021-12-31",20.91,20.98,20.84,20.86,63200.0],["2022-01-03",21.06,21.15,20.06,20.91,101300.0],["2022-01-04",20.97,21.19,20.86,20.89,169200.0],["2022-01-05",21.0,21.065,20.67,20.69,95100.0],["2022-01-06",20.66,21.1,20.26,21.03,93100.0],["2022-01-07",21.04,21.13,20.95,21.03,142200.0],["2022-01-10",21.01,21.17,20.93,21.12,94400.0],["2022-01-11",21.1,21.1,20.93,20.94,110100.0],["2022-01-12",20.83,21.06,20.83,20.98,108500.0],["2022-01-13",20.97,21.13,20.95,21.01,82400.0],["2022-01-14",20.84,21.09,20.81,20.93,86700.0],["2022-01-18",20.81,20.95,20.36,20.37,115000.0],["2022-01-19",20.43,21.24,20.12,20.14,87400.0],["2022-01-20",20.3,20.385,19.97,19.98,101100.0],["2022-01-21",19.81,20.47,19.81,20.13,138800.0],["2022-01-24",19.94,20.73,19.94,20.65,152300.0],["2022-01-25",20.59,20.96,20.36,20.7,135800.0],["2022-01-26",20.99,21.58,20.99,21.28,197500.0],["2022-01-27",21.32,21.825,21.28,21.43,135200.0],["2022-01-28",21.38,21.53,20.879,21.42,123200.0],["2022-01-31",21.24,21.24,20.83,21.17,251300.0],["2022-02-01",21.17,21.34,20.98,21.23,132000.0],["2022-02-02",21.18,21.5,21.18,21.34,151100.0],["2022-02-03",21.38,21.63,20.963,21.25,92200.0],["2022-02-04",21.3,21.465,21.15,21.43,85500.0],["2022-02-07",21.41,21.655,21.28,21.57,85400.0],["2022-02-08",21.59,21.9,21.59,21.69,124900.0],["2022-02-09",21.82,21.83,21.37,21.41,99300.0],["2022-02-10",21.38,21.67,21.28,21.34,86700.0],["2022-02-11",21.36,21.7,21.205,21.52,124600.0],["2022-02-14",21.6,21.705,21.52,21.65,145300.0],["2022-02-15",21.83,21.99,21.62,21.64,95500.0],["2022-02-16",21.65,21.71,21.51,21.64,68900.0],["2022-02-17",21.52,21.6,21.33,21.49,71500.0],["2022-02-18",21.41,21.645,21.41,21.52,122700.0],["2022-02-22",21.53,21.8,21.39,21.72,84300.0],["2022-02-23",21.76,21.88,21.39,21.39,74200.0],["2022-02-24",21.03,21.23,20.53,21.17,121800.0],["2022-02-25",21.26,21.66,21.01,21.55,85100.0],["2022-02-28",21.31,21.38,21.09,21.24,137500.0],["2022-03-01",21.15,21.26,20.48,20.74,144900.0],["2022-03-02",20.93,21.53,20.93,21.35,94400.0],["2022-03-03",21.39,21.46,21.27,21.44,111200.0],["2022-03-04",21.18,21.52,21.06,21.41,81500.0],["2022-03-07",21.3,21.72,21.3,21.64,115100.0],["2022-03-08",21.84,21.94,21.101,21.28,86200.0],["2022-03-09",21.66,21.889,21.57,21.8,76200.0],["2022-03-10",21.58,21.86,21.58,21.8,64900.0],["2022-03-11",21.89,22.15,21.8,22.02,68100.0],["2022-03-14",22.21,22.61,22.05,22.58,105000.0],["2022-03-15",22.65,22.71,21.98,22.02,69900.0],["2022-03-16",22.19,22.26,21.97,22.25,95300.0],["2022-03-17",22.09,22.21,21.9,22.07,75800.0],["2022-03-18",21.91,22.02,21.48,21.8,186400.0],["2022-03-21",21.73,21.85,21.66,21.79,82100.0],["2022-03-22",21.9,22.16,21.74,21.84,103000.0],["2022-03-23",21.73,21.82,21.49,21.52,72300.0],["2022-03-24",21.54,21.81,21.42,21.8,61700.0],["2022-03-25",21.82,22.1,21.82,21.97,67900.0],["2022-03-28",22.04,22.08,21.75,21.84,46800.0],["2022-03-29",21.95,22.07,21.64,21.8,70500.0],["2022-03-30",21.88,21.95,21.38,21.57,86000.0],["2022-03-31",21.59,21.75,21.47,21.51,99200.0],["2022-04-01",21.58,21.69,21.44,21.65,92700.0],["2022-04-04",21.67,21.97,21.34,21.4,105200.0],["2022-04-05",21.41,21.755,21.41,21.61,118400.0],["2022-04-06",21.55,21.85,21.55,21.69,115300.0],["2022-04-07",21.77,21.77,21.45,21.59,104600.0],["2022-04-08",21.67,21.73,21.38,21.42,76400.0],["2022-04-11",21.43,21.54,21.32,21.39,108400.0],["2022-04-12",21.45,21.64,21.37,21.54,86000.0],["2022-04-13",21.41,21.78,21.41,21.76,88000.0],["2022-04-14",21.79,21.85,21.6,21.6,99300.0],["2022-04-18",21.53,21.7,21.51,21.62,60900.0],["2022-04-19",21.64,21.93,21.64,21.87,50100.0],["2022-04-20",21.98,22.22,21.96,21.97,45300.0],["2022-04-21",22.1,22.13,21.73,21.78,84400.0],["2022-04-22",21.78,21.81,21.49,21.51,62700.0],["2022-04-25",21.37,21.485,21.07,21.4,93500.0],["2022-04-26",21.25,21.45,21.01,21.1,116800.0],["2022-04-27",21.03,21.16,20.83,20.89,115300.0],["2022-04-28",20.52,20.64,19.53,19.54,319600.0],["2022-04-29",19.47,19.58,18.839,18.95,266200.0],["2022-05-02",18.9,19.67,18.9,19.33,219600.0],["2022-05-03",19.43,19.69,19.17,19.34,160300.0],["2022-05-04",19.32,20.24,19.32,20.16,188100.0],["2022-05-05",20.06,20.07,19.51,19.7,156700.0],["2022-05-06",19.86,19.97,19.51,19.65,141100.0],["2022-05-09",19.48,20.42,19.4,20.23,234200.0],["2022-05-10",20.27,20.6,19.87,19.98,188600.0],["2022-05-11",20.11,20.26,19.75,19.78,159500.0],["2022-05-12",19.8,20.01,19.51,19.99,172200.0],["2022-05-13",20.31,20.31,19.54,19.86,187900.0],["2022-05-16",19.92,20.16,19.86,20.11,139600.0],["2022-05-17",20.3,20.55,20.29,20.44,126300.0],["2022-05-18",20.27,20.5,20.12,20.22,153200.0],["2022-05-19",20.22,20.36,19.88,19.9,202800.0],["2022-05-20",20.05,20.4,20.05,20.3,191700.0],["2022-05-23",20.42,20.53,19.83,19.96,273600.0],["2022-05-24",20.0,20.13,19.61,20.02,204500.0],["2022-05-25",20.07,20.465,19.95,20.29,172700.0],["2022-05-26",20.42,20.56,20.4,20.52,118700.0],["2022-05-27",20.6,20.8,20.43,20.8,141300.0],["2022-05-31",20.65,20.955,20.49,20.79,320900.0],["2022-06-01",20.68,20.9,20.46,20.52,134900.0],["2022-06-02",20.55,21.05,20.41,21.03,126600.0],["2022-06-03",20.91,21.04,20.85,20.95,135100.0],["2022-06-06",21.14,21.41,20.99,21.34,171700.0],["2022-06-07",21.23,21.555,21.01,21.49,138200.0],["2022-06-08",21.31,21.39,21.19,21.25,121800.0],["2022-06-09",21.16,21.39,21.105,21.15,139200.0],["2022-06-10",20.9,20.98,20.37,20.87,139500.0],["2022-06-13",20.63,21.03,20.62,20.84,195600.0],["2022-06-14",20.8,21.033,20.71,20.86,166900.0],["2022-06-15",21.02,21.17,20.9,21.02,177100.0],["2022-06-16",20.94,21.02,20.62,20.69,249400.0],["2022-06-17",20.71,20.99,20.57,20.68,332100.0],["2022-06-21",20.86,21.42,20.78,21.25,269400.0],["2022-06-22",21.08,21.62,21.04,21.54,220500.0],["2022-06-23",21.59,21.69,21.44,21.68,159800.0],["2022-06-24",21.68,22.19,21.51,22.13,1016200.0],["2022-06-27",22.21,22.23,21.64,21.65,145800.0],["2022-06-28",21.81,21.9,21.53,21.55,96200.0],["2022-06-29",21.64,21.7,21.48,21.61,139100.0],["2022-06-30",21.52,21.83,21.46,21.81,141300.0],["2022-07-01",21.85,21.99,21.69,21.91,136600.0],["2022-07-05",21.86,22.04,21.65,22.03,134400.0],["2022-07-06",21.99,22.19,21.86,22.18,111100.0],["2022-07-07",22.31,22.39,22.0,22.05,90000.0],["2022-07-08",22.05,22.14,21.84,21.9,80900.0],["2022-07-11",21.71,21.91,21.69,21.74,64600.0],["2022-07-12",21.74,21.9,21.55,21.59,90400.0],["2022-07-13",21.58,21.645,21.5,21.52,78400.0],["2022-07-14",21.27,21.48,21.03,21.28,85500.0],["2022-07-15",21.11,21.85,21.11,21.8,110800.0],["2022-07-18",21.9,21.935,21.7,21.71,98400.0],["2022-07-19",21.89,22.05,21.71,21.94,78300.0],["2022-07-20",21.86,21.99,21.72,21.98,84000.0],["2022-07-21",21.84,22.0,21.81,21.96,87700.0],["2022-07-22",22.01,22.14,21.81,22.13,105700.0],["2022-07-25",22.07,22.49,22.07,22.26,88900.0],["2022-07-26",22.27,22.67,22.21,22.64,142000.0],["2022-07-27",22.66,22.86,22.57,22.8,105800.0],["2022-07-28",20.86,21.705,20.505,21.08,352100.0],["2022-07-29",21.06,21.09,20.3,20.34,243100.0],["2022-08-01",20.34,20.35,20.04,20.13,242800.0],["2022-08-02",20.2,20.33,19.96,20.01,187300.0],["2022-08-03",20.02,20.53,20.01,20.46,121400.0],["2022-08-04",20.47,21.0,20.435,20.83,108000.0],["2022-08-05",20.75,21.2,20.75,21.19,103500.0],["2022-08-08",21.27,21.53,21.23,21.41,108800.0],["2022-08-09",21.36,21.67,21.31,21.64,88800.0],["2022-08-10",21.88,22.02,21.63,21.71,77000.0],["2022-08-11",21.85,21.91,21.71,21.76,53500.0],["2022-08-12",21.91,22.18,21.78,22.17,111300.0],["2022-08-15",22.46,22.69,22.03,22.59,77600.0],["2022-08-16",22.38,22.75,22.345,22.57,74300.0],["2022-08-17",22.45,22.63,22.29,22.56,89400.0],["2022-08-18",22.5,22.56,22.16,22.17,52300.0],["2022-08-19",22.13,22.36,22.02,22.35,75500.0],["2022-08-22",22.15,22.15,21.77,21.78,84500.0],["2022-08-23",21.77,21.83,21.66,21.72,92400.0],["2022-08-24",21.76,21.785,21.59,21.63,64800.0],["2022-08-25",21.63,21.73,21.56,21.71,69600.0],["2022-08-26",21.75,21.8,21.36,21.4,78400.0],["2022-08-29",21.26,21.39,21.08,21.14,92200.0],["2022-08-30",21.13,21.36,21.13,21.3,103400.0],["2022-08-31",21.41,21.41,21.19,21.33,152900.0],["2022-09-01",21.35,21.55,21.29,21.43,99200.0],["2022-09-02",21.48,21.56,21.1,21.19,85400.0],["2022-09-06",21.17,21.17,20.51,20.7,156400.0],["2022-09-07",20.61,21.21,20.61,21.21,112000.0],["2022-09-08",21.07,21.39,20.96,21.28,99000.0],["2022-09-09",21.42,21.55,21.34,21.49,97900.0],["2022-09-12",21.56,21.62,21.4,21.56,90000.0],["2022-09-13",21.4,21.54,21.04,21.12,136600.0],["2022-09-14",21.16,21.34,21.02,21.33,142600.0],["2022-09-15",21.21,21.54,21.21,21.54,148800.0],["2022-09-16",21.48,21.85,21.42,21.78,560200.0],["2022-09-19",21.7,21.95,21.69,21.95,108400.0],["2022-09-20",21.93,22.07,21.75,21.87,94900.0],["2022-09-21",22.01,22.01,21.43,21.43,128900.0],["2022-09-22",21.53,21.66,21.31,21.56,111300.0],["2022-09-23",21.4,21.57,21.335,21.48,111700.0],["2022-09-26",21.26,21.84,21.08,21.66,133900.0],["2022-09-27",21.68,21.71,21.16,21.17,103400.0],["2022-09-28",21.12,21.49,20.92,21.33,109300.0],["2022-09-29",21.18,21.41,21.09,21.33,107300.0],["2022-09-30",21.4,21.555,21.11,21.13,103000.0],["2022-10-03",21.36,21.36,21.17,21.33,167600.0],["2022-10-04",21.46,21.79,21.46,21.59,110900.0],["2022-10-05",21.4,21.59,21.26,21.42,91400.0],["2022-10-06",21.48,21.48,21.22,21.36,101000.0],["2022-10-07",21.36,21.39,21.09,21.12,167100.0],["2022-10-10",21.23,21.59,21.23,21.58,102800.0],["2022-10-11",21.54,21.78,21.53,21.69,100900.0],["2022-10-12",21.73,21.73,21.5,21.6,79400.0],["2022-10-13",21.32,22.19,21.32,22.17,130400.0],["2022-10-14",22.22,22.28,21.81,21.85,76500.0],["2022-10-17",21.99,22.27,21.84,22.16,237400.0],["2022-10-18",22.1,22.37,21.99,22.03,125800.0],["2022-10-19",21.87,22.2,21.82,22.08,140600.0],["2022-10-20",22.11,22.11,21.606,21.72,100600.0],["2022-10-21",21.85,22.14,21.71,22.07,120900.0],["2022-10-24",22.17,22.19,21.99,22.11,117400.0],["2022-10-25",22.03,22.2,21.9,21.91,116300.0],["2022-10-26",22.01,22.15,21.87,21.88,125700.0],["2022-10-27",21.55,21.85,18.82,18.85,523200.0],["2022-10-28",19.01,19.665,18.765,19.38,256400.0],["2022-10-31",19.45,20.79,19.4,20.54,272700.0],["2022-11-01",20.54,21.115,20.43,20.86,221500.0],["2022-11-02",20.86,21.47,20.86,21.28,198300.0],["2022-11-03",21.1,21.56,21.01,21.33,183600.0],["2022-11-04",21.4,21.765,21.36,21.57,142000.0],["2022-11-07",21.67,21.81,21.54,21.62,124500.0],["2022-11-08",21.64,21.74,21.32,21.36,105000.0],["2022-11-09",21.37,21.56,21.24,21.27,111400.0],["2022-11-10",21.65,21.9,21.56,21.68,141000.0],["2022-11-11",21.69,21.79,21.5,21.63,109500.0],["2022-11-14",21.54,22.13,21.54,21.87,175900.0],["2022-11-15",21.92,22.305,21.92,22.08,182700.0],["2022-11-16",22.05,22.13,21.62,21.81,75900.0],["2022-11-17",21.62,21.84,21.385,21.61,89800.0],["2022-11-18",21.8,22.03,21.61,21.77,109900.0],["2022-11-21",21.77,22.0,21.77,21.86,81700.0],["2022-11-22",21.77,22.0,21.57,21.84,77900.0],["2022-11-23",21.69,21.85,21.56,21.79,99400.0],["2022-11-25",21.86,21.99,21.67,21.88,45800.0],["2022-11-28",21.77,21.814,21.31,21.49,101700.0],["2022-11-29",21.38,21.68,21.35,21.63,108200.0],["2022-11-30",21.63,22.14,21.47,22.08,134100.0],["2022-12-01",22.02,22.08,21.7,21.85,64400.0],["2022-12-02",21.66,21.93,21.565,21.6,74100.0],["2022-12-05",21.43,21.69,21.125,21.62,89700.0],["2022-12-06",21.51,21.63,21.088,21.53,112600.0],["2022-12-07",21.36,21.53,21.061,21.1,125700.0],["2022-12-08",21.12,21.515,21.09,21.2,98100.0],["2022-12-09",21.25,21.25,21.01,21.11,93200.0],["2022-12-12",21.17,21.4,21.05,21.13,108500.0],["2022-12-13",21.42,21.71,21.17,21.34,138500.0],["2022-12-14",22.23,22.23,21.14,21.24,157500.0],["2022-12-15",21.05,21.16,20.88,21.05,109500.0],["2022-12-16",20.91,21.23,20.68,20.85,337900.0],["2022-12-19",20.83,21.35,20.665,21.07,130300.0],["2022-12-20",21.08,21.33,21.08,21.23,113300.0],["2022-12-21",21.29,21.543,21.29,21.38,98200.0],["2022-12-22",21.4,21.45,20.51,21.26,112700.0],["2022-12-23",21.32,21.5,21.28,21.48,77500.0],["2022-12-27",21.58,21.69,21.405,21.49,109000.0],["2022-12-28",21.49,21.86,21.4,21.47,93900.0],["2022-12-29",21.54,21.82,21.54,21.76,109500.0],["2022-12-30",21.75,21.8,21.35,21.62,91900.0],["2023-01-03",21.76,21.9,21.52,21.69,174800.0],["2023-01-04",21.67,22.09,21.4,21.62,126000.0],["2023-01-05",21.46,21.535,21.215,21.33,107700.0],["2023-01-06",21.33,21.92,21.33,21.9,104800.0],["2023-01-09",21.92,22.07,21.65,21.74,104800.0],["2023-01-10",21.81,22.225,21.73,21.86,103300.0],["2023-01-11",21.86,21.9,21.645,21.77,80700.0],["2023-01-12",21.84,22.12,21.75,21.94,78800.0],["2023-01-13",21.87,22.07,21.525,22.01,66800.0],["2023-01-17",21.83,22.13,21.83,22.1,84700.0],["2023-01-18",22.05,22.2,21.52,21.69,98300.0],["2023-01-19",21.65,21.78,20.92,21.66,86700.0],["2023-01-20",21.87,22.08,21.53,21.89,126600.0],["2023-01-23",21.86,21.9,21.67,21.79,71800.0],["2023-01-24",21.66,21.66,21.26,21.29,111700.0],["2023-01-25",21.12,21.481,20.81,21.27,97100.0],["2023-01-26",21.36,21.36,19.35,19.41,273500.0],["2023-01-27",19.38,20.14,19.21,20.13,152400.0],["2023-01-30",20.23,20.51,19.72,19.81,183700.0],["2023-01-31",19.86,19.93,19.67,19.85,452900.0],["2023-02-01",19.86,20.28,19.74,19.98,211100.0],["2023-02-02",19.64,20.51,19.64,20.49,223200.0],["2023-02-03",20.56,20.96,20.21,20.79,161400.0],["2023-02-06",20.76,21.2,20.65,21.05,154400.0],["2023-02-07",20.94,21.14,20.81,21.08,158800.0],["2023-02-08",20.95,21.11,20.72,21.02,116600.0],["2023-02-09",21.13,21.24,20.28,20.35,288400.0],["2023-02-10",20.31,20.765,19.99,20.35,253200.0],["2023-02-13",20.47,20.94,20.42,20.75,199800.0],["2023-02-14",20.63,20.75,20.43,20.45,157400.0],["2023-02-15",20.39,20.61,20.32,20.5,129400.0],["2023-02-16",20.42,20.57,20.3,20.44,130300.0],["2023-02-17",20.51,20.89,20.37,20.71,181200.0],["2023-02-21",20.6,20.83,20.495,20.7,149200.0],["2023-02-22",20.71,20.89,20.64,20.72,162500.0],["2023-02-23",20.69,21.07,20.69,21.02,150000.0],["2023-02-24",20.83,21.02,20.81,21.0,118400.0],["2023-02-27",20.91,21.225,20.83,21.07,128700.0],["2023-02-28",21.16,21.29,20.98,21.1,246400.0],["2023-03-01",20.92,21.15,20.825,20.93,140600.0],["2023-03-02",20.85,20.92,20.55,20.82,146600.0],["2023-03-03",20.83,21.36,20.66,21.29,147200.0],["2023-03-06",21.35,21.49,21.03,21.42,177700.0],["2023-03-07",21.43,21.46,20.95,21.11,148800.0],["2023-03-08",21.05,21.19,20.25,20.35,140900.0],["2023-03-09",20.17,20.18,19.485,19.63,177600.0],["2023-03-10",19.3,19.54,18.91,19.28,316900.0],["2023-03-13",17.84,17.95,16.13,17.12,752800.0],["2023-03-14",17.76,18.46,17.305,17.38,422400.0],["2023-03-15",16.97,18.01,16.61,17.95,372000.0],["2023-03-16",17.87,19.11,17.77,18.71,298100.0],["2023-03-17",18.41,19.445,17.87,18.16,745200.0],["2023-03-20",18.05,18.485,17.77,17.78,381300.0],["2023-03-21",18.27,18.99,18.24,18.94,245100.0],["2023-03-22",18.87,18.94,18.06,18.09,261400.0],["2023-03-23",18.27,18.42,17.99,18.02,249200.0],["2023-03-24",17.85,18.6,17.65,18.48,275000.0],["2023-03-27",18.58,18.65,18.12,18.14,232600.0],["2023-03-28",18.09,18.18,17.915,18.12,208100.0],["2023-03-29",18.29,18.45,17.96,18.43,211900.0],["2023-03-30",18.42,18.58,17.92,17.99,201800.0],["2023-03-31",18.0,18.34,17.93,18.28,273900.0],["2023-04-03",18.28,18.46,17.99,18.3,216900.0],["2023-04-04",18.26,18.27,17.77,17.98,212900.0],["2023-04-05",17.92,17.98,17.62,17.73,377800.0],["2023-04-06",17.82,18.12,17.715,17.91,203500.0],["2023-04-10",17.83,18.475,17.83,18.43,273100.0],["2023-04-11",18.26,18.77,18.26,18.6,164900.0],["2023-04-12",18.45,18.8,18.45,18.57,186600.0],["2023-04-13",18.65,19.09,18.58,19.05,142400.0],["2023-04-14",19.18,19.38,18.52,18.67,167000.0],["2023-04-17",18.62,18.99,18.5,18.97,131900.0],["2023-04-18",18.95,19.08,18.54,18.72,134600.0],["2023-04-19",18.84,19.3,18.68,19.08,138900.0],["2023-04-20",19.09,19.32,18.97,19.25,116900.0],["2023-04-21",19.17,19.53,19.14,19.27,227900.0],["2023-04-24",19.19,19.44,19.06,19.17,141800.0],["2023-04-25",18.87,19.11,18.46,18.54,121400.0],["2023-04-26",18.33,18.59,18.25,18.49,118300.0],["2023-04-27",18.01,18.32,16.52,17.26,269600.0],["2023-04-28",17.2,17.43,16.75,16.78,161300.0],["2023-05-01",16.76,16.76,15.81,15.94,300300.0],["2023-05-02",15.87,15.91,14.11,14.595,353000.0],["2023-05-03",14.64,15.49,14.43,14.83,298900.0],["2023-05-04",14.55,15.44,14.2,15.12,306700.0],["2023-05-05",15.58,16.4,15.37,16.38,375500.0],["2023-05-08",16.62,16.62,15.39,15.75,194800.0],["2023-05-09",15.62,15.62,15.07,15.4,177500.0],["2023-05-10",15.66,15.75,15.42,15.68,215800.0],["2023-05-11",15.44,15.83,15.14,15.37,123100.0],["2023-05-12",15.38,15.38,14.95,15.24,111900.0],["2023-05-15",15.26,15.82,15.203,15.69,173900.0],["2023-05-16",15.74,15.85,15.23,15.29,109000.0],["2023-05-17",15.51,16.05,15.32,15.95,190600.0],["2023-05-18",15.95,15.965,15.56,15.72,134500.0],["2023-05-19",15.68,15.793,15.23,15.38,121200.0],["2023-05-22",15.48,16.05,15.26,15.99,191800.0],["2023-05-23",16.02,16.545,15.91,16.16,152400.0],["2023-05-24",16.14,16.16,15.68,15.75,117000.0],["2023-05-25",16.22,16.22,15.58,15.77,108800.0],["2023-05-26",15.81,16.16,15.8,16.09,123500.0],["2023-05-30",16.15,16.25,15.88,16.21,170100.0],["2023-05-31",16.17,16.27,15.85,16.15,293800.0],["2023-06-01",16.21,16.4,15.93,16.36,144100.0],["2023-06-02",16.5,17.81,16.04,17.75,353900.0],["2023-06-05",17.65,17.73,16.895,17.32,251800.0],["2023-06-06",17.22,18.45,17.22,18.32,207100.0],["2023-06-07",18.48,19.34,18.3,19.19,220000.0],["2023-06-08",19.06,19.2,18.59,19.17,226600.0],["2023-06-09",19.11,19.12,18.73,19.08,139900.0],["2023-06-12",19.08,19.24,18.65,18.8,199700.0],["2023-06-13",18.74,19.06,18.65,18.99,174000.0],["2023-06-14",19.1,19.15,18.53,18.79,343700.0],["2023-06-15",18.7,19.07,18.13,18.99,365100.0],["2023-06-16",19.15,19.15,18.413,18.63,678900.0],["2023-06-20",18.74,18.74,18.095,18.23,428700.0],["2023-06-21",18.17,18.37,18.0,18.05,357500.0],["2023-06-22",18.06,18.06,17.34,17.39,211700.0],["2023-06-23",17.12,17.46,17.02,17.41,705300.0],["2023-06-26",17.38,17.74,17.15,17.17,151400.0],["2023-06-27",17.24,17.589,17.15,17.37,108600.0],["2023-06-28",17.4,17.605,17.105,17.5,96300.0],["2023-06-29",17.61,17.96,17.53,17.58,100200.0],["2023-06-30",17.78,17.92,17.26,17.29,139300.0],["2023-07-03",17.24,17.79,17.24,17.77,71900.0],["2023-07-05",17.71,17.71,17.28,17.37,105000.0],["2023-07-06",17.19,17.473,16.79,17.17,133800.0],["2023-07-07",17.22,17.68,17.22,17.59,127100.0],["2023-07-10",17.49,18.0,17.49,17.74,103700.0],["2023-07-11",17.83,17.91,17.66,17.73,95000.0],["2023-07-12",18.13,18.25,17.795,17.89,131900.0],["2023-07-13",17.92,18.13,17.9,18.0,90800.0],["2023-07-14",18.2,18.2,17.54,17.73,98400.0],["2023-07-17",17.76,18.22,17.76,18.05,91700.0],["2023-07-18",18.12,18.53,18.01,18.43,118000.0],["2023-07-19",18.55,18.95,18.34,18.81,111200.0],["2023-07-20",18.84,18.9,18.35,18.55,116100.0],["2023-07-21",18.68,18.68,18.22,18.27,98800.0],["2023-07-24",18.19,18.96,18.19,18.68,125600.0],["2023-07-25",18.51,18.81,18.39,18.52,109400.0],["2023-07-26",18.57,19.03,18.57,18.78,162400.0],["2023-07-27",17.94,17.978,16.11,16.59,319400.0],["2023-07-28",16.75,17.7,16.75,17.58,173000.0],["2023-07-31",17.5,17.92,17.355,17.48,146300.0],["2023-08-01",17.44,17.735,17.36,17.61,94900.0],["2023-08-02",17.38,17.78,17.38,17.55,102600.0],["2023-08-03",17.38,17.94,17.38,17.85,126200.0],["2023-08-04",17.8,18.06,17.74,17.83,90600.0],["2023-08-07",17.84,18.025,17.64,17.87,108300.0],["2023-08-08",17.47,17.915,17.32,17.83,105600.0],["2023-08-09",17.75,17.81,17.63,17.67,77100.0],["2023-08-10",17.72,17.92,17.71,17.77,95500.0],["2023-08-11",17.7,17.94,17.7,17.86,77300.0],["2023-08-14",17.85,17.85,17.533,17.81,88000.0],["2023-08-15",17.53,17.72,17.5,17.64,97900.0],["2023-08-16",17.58,17.78,17.56,17.57,176000.0],["2023-08-17",17.62,17.77,17.4,17.42,118500.0],["2023-08-18",17.25,17.65,17.24,17.32,134700.0],["2023-08-21",17.3,17.44,17.02,17.15,97400.0],["2023-08-22",17.13,17.21,16.84,16.88,158700.0],["2023-08-23",16.85,17.1,16.85,16.97,94800.0],["2023-08-24",16.89,17.26,16.89,16.98,132300.0],["2023-08-25",17.0,17.1,16.6,16.76,117500.0],["2023-08-28",16.87,17.25,16.87,17.25,73100.0],["2023-08-29",17.2,17.56,17.05,17.39,128600.0],["2023-08-30",17.33,17.4,17.08,17.22,86700.0],["2023-08-31",17.21,17.365,17.13,17.16,106300.0],["2023-09-01",17.24,17.43,17.12,17.16,142400.0],["2023-09-05",17.05,17.05,16.61,16.68,88900.0],["2023-09-06",16.72,16.9,16.5,16.54,109000.0],["2023-09-07",16.43,16.61,16.29,16.55,113200.0],["2023-09-08",16.54,16.73,16.39,16.64,62800.0],["2023-09-11",16.74,16.79,16.51,16.54,76300.0],["2023-09-12",16.49,16.7,16.44,16.48,74400.0],["2023-09-13",16.53,16.6,16.16,16.18,109000.0],["2023-09-14",16.32,16.74,16.26,16.73,115300.0],["2023-09-15",16.72,16.93,16.333,16.45,640100.0],["2023-09-18",16.49,16.49,16.11,16.13,91800.0],["2023-09-19",16.15,16.48,16.01,16.03,76400.0],["2023-09-20",16.1,16.18,15.92,15.93,76700.0],["2023-09-21",15.77,15.96,15.66,15.66,96000.0],["2023-09-22",15.65,15.67,15.49,15.5,72900.0],["2023-09-25",15.42,15.755,15.36,15.71,88300.0],["2023-09-26",15.52,15.995,15.52,15.56,83200.0],["2023-09-27",15.58,15.67,15.42,15.46,77100.0],["2023-09-28",15.5,15.72,15.5,15.58,58200.0],["2023-09-29",15.65,15.77,15.535,15.71,104500.0],["2023-10-02",15.67,15.79,15.41,15.5,76800.0],["2023-10-03",15.39,15.54,15.24,15.27,98500.0],["2023-10-04",15.24,15.59,15.09,15.55,95400.0],["2023-10-05",15.53,16.14,15.51,16.04,103900.0],["2023-10-06",15.93,16.31,15.01,16.1,97000.0],["2023-10-09",16.09,16.22,15.95,16.0,62100.0],["2023-10-10",16.06,16.212,15.962,15.98,53600.0],["2023-10-11",16.21,16.28,15.91,16.02,63000.0],["2023-10-12",16.04,16.05,15.74,15.88,64900.0],["2023-10-13",15.94,15.97,15.55,15.59,72000.0],["2023-10-16",15.66,16.08,15.66,16.07,85900.0],["2023-10-17",15.97,16.43,15.97,16.26,97100.0],["2023-10-18",16.13,16.27,15.91,15.97,62100.0],["2023-10-19",15.95,16.16,15.88,15.9,73700.0],["2023-10-20",15.96,15.96,15.58,15.59,93000.0],["2023-10-23",15.52,15.88,15.52,15.68,92000.0],["2023-10-24",15.79,15.805,15.53,15.61,59500.0],["2023-10-25",15.45,15.805,15.45,15.7,76700.0],["2023-10-26",15.84,16.395,15.76,16.07,83300.0],["2023-10-27",16.04,16.165,15.91,16.04,65500.0],["2023-10-30",16.2,16.24,16.04,16.1,54500.0],["2023-10-31",16.13,16.24,16.02,16.1,53600.0],["2023-11-01",16.1,16.32,16.05,16.3,85500.0],["2023-11-02",16.37,16.75,16.37,16.72,103100.0],["2023-11-03",16.9,17.25,16.9,16.97,104300.0],["2023-11-06",16.95,16.95,16.55,16.71,48800.0],["2023-11-07",16.6,16.79,16.44,16.68,42700.0],["2023-11-08",16.66,16.66,16.31,16.5,55400.0],["2023-11-09",16.52,16.52,16.1,16.17,62100.0],["2023-11-10",16.28,16.29,16.1,16.19,45800.0],["2023-11-13",16.09,16.49,15.89,16.45,55500.0],["2023-11-14",16.94,17.9,15.9,17.85,211400.0],["2023-11-15",17.86,17.91,17.6,17.81,88900.0],["2023-11-16",17.8,17.8,17.41,17.42,67000.0],["2023-11-17",17.55,17.76,17.45,17.62,84500.0],["2023-11-20",17.7,17.7,17.482,17.64,54500.0],["2023-11-21",17.51,17.56,17.23,17.23,75200.0],["2023-11-22",17.43,17.51,17.1,17.16,79200.0],["2023-11-24",17.14,17.25,16.99,17.04,21400.0],["2023-11-27",16.95,16.98,16.63,16.77,58500.0],["2023-11-28",16.84,16.84,16.54,16.64,42100.0],["2023-11-29",16.82,17.05,16.6,16.65,91700.0],["2023-11-30",16.59,16.705,16.28,16.45,198900.0],["2023-12-01",16.46,17.3,16.37,17.29,83700.0],["2023-12-04",17.26,17.68,17.17,17.64,110500.0],["2023-12-05",17.65,17.89,17.06,17.64,59600.0],["2023-12-06",17.77,18.2,17.62,17.69,62600.0],["2023-12-07",17.76,18.02,17.15,18.02,58300.0],["2023-12-08",18.09,18.29,17.98,18.29,60600.0],["2023-12-11",18.31,18.34,17.4,18.31,74300.0],["2023-12-12",18.36,18.36,18.14,18.27,43700.0],["2023-12-13",18.38,19.31,18.07,19.3,134300.0],["2023-12-14",19.67,19.99,18.93,19.33,215200.0],["2023-12-15",19.42,19.42,18.62,19.14,372700.0],["2023-12-18",19.29,19.33,18.833,18.98,72000.0],["2023-12-19",19.05,19.4,19.05,19.28,97400.0],["2023-12-20",19.28,19.68,19.003,19.07,88400.0],["2023-12-21",19.27,19.35,19.0,19.26,46400.0],["2023-12-22",19.46,19.55,19.23,19.38,67200.0],["2023-12-26",19.48,19.79,19.21,19.73,63200.0],["2023-12-27",19.75,19.9,19.65,19.76,45300.0],["2023-12-28",19.64,19.8,19.61,19.69,50700.0],["2023-12-29",19.58,19.71,19.235,19.28,77000.0],["2024-01-02",19.02,19.45,18.33,19.4,97300.0],["2024-01-03",19.36,19.4,19.03,19.05,104600.0],["2024-01-04",19.07,19.24,18.85,19.12,75700.0],["2024-01-05",18.95,19.2,18.87,18.98,71400.0],["2024-01-08",18.97,19.095,18.89,19.095,56800.0],["2024-01-09",18.82,18.9,18.6,18.78,76000.0],["2024-01-10",18.72,18.93,18.62,18.92,60200.0],["2024-01-11",18.8,18.94,18.47,18.67,65000.0],["2024-01-12",18.91,18.97,18.43,18.66,55300.0],["2024-01-16",18.46,18.495,18.33,18.41,48300.0],["2024-01-17",18.09,18.54,18.09,18.5,44400.0],["2024-01-18",18.56,18.76,18.37,18.69,59600.0],["2024-01-19",18.66,18.85,18.35,18.84,88900.0],["2024-01-22",19.01,19.36,18.17,19.36,69700.0],["2024-01-23",19.45,19.45,18.87,19.05,82900.0],["2024-01-24",19.24,19.24,18.98,19.06,58900.0],["2024-01-25",19.2,19.36,18.73,19.36,81500.0],["2024-01-26",19.47,20.46,18.83,19.25,116300.0],["2024-01-29",19.15,19.23,18.75,19.13,45800.0],["2024-01-30",19.15,19.2,18.94,18.95,37900.0],["2024-01-31",18.73,18.89,17.98,17.98,100900.0],["2024-02-01",18.07,18.27,17.24,17.57,99700.0],["2024-02-02",17.24,17.6,17.24,17.43,65700.0],["2024-02-05",17.27,17.27,16.82,17.04,81200.0],["2024-02-06",17.0,17.13,16.86,17.07,77300.0],["2024-02-07",17.13,17.2,16.59,16.99,70700.0],["2024-02-08",16.88,17.305,16.88,17.15,62400.0],["2024-02-09",17.2,17.415,17.04,17.31,104500.0],["2024-02-12",17.4,17.8,17.23,17.62,98200.0],["2024-02-13",17.08,17.355,16.528,16.6,112700.0],["2024-02-14",16.79,16.965,16.46,16.72,74600.0],["2024-02-15",16.88,17.52,16.85,17.44,87600.0],["2024-02-16",17.34,17.43,17.08,17.21,57200.0],["2024-02-20",17.0,17.35,16.96,17.11,50500.0],["2024-02-21",17.1,17.1,16.79,16.92,66600.0],["2024-02-22",16.84,16.92,16.655,16.76,70900.0],["2024-02-23",16.71,16.89,16.69,16.82,41200.0],["2024-02-26",16.8,16.86,16.49,16.57,56500.0],["2024-02-27",16.77,16.87,16.54,16.79,54300.0],["2024-02-28",16.67,16.9,16.6,16.83,46200.0],["2024-02-29",17.08,17.2,16.71,16.73,62300.0],["2024-03-01",16.6,16.6,16.16,16.22,70600.0],["2024-03-04",16.17,16.6,16.17,16.38,62400.0],["2024-03-05",16.27,16.8,16.27,16.69,67100.0],["2024-03-06",16.65,16.79,16.26,16.49,85800.0],["2024-03-07",16.68,16.778,16.505,16.57,50900.0],["2024-03-08",16.86,16.9,16.47,16.53,53800.0],["2024-03-11",16.61,16.83,16.5,16.74,51200.0],["2024-03-12",16.6,16.6,16.05,16.23,70800.0],["2024-03-13",16.14,16.49,16.035,16.13,56900.0],["2024-03-14",16.04,16.04,15.7,15.72,105600.0],["2024-03-15",15.67,16.09,15.67,15.93,194300.0],["2024-03-18",16.02,16.13,15.78,15.83,100400.0],["2024-03-19",15.75,16.095,15.35,15.92,64100.0],["2024-03-20",15.84,16.59,15.84,16.49,87700.0],["2024-03-21",16.53,16.85,16.48,16.66,70600.0],["2024-03-22",16.67,16.67,16.36,16.38,65000.0],["2024-03-25",16.45,16.535,16.39,16.46,47800.0],["2024-03-26",16.48,16.6,16.33,16.33,70700.0],["2024-03-27",16.34,17.04,16.34,17.02,70300.0],["2024-03-28",17.04,17.34,16.98,17.21,58000.0],["2024-04-01",17.2,17.2,16.645,16.91,75800.0],["2024-04-02",16.74,16.75,16.45,16.51,64900.0],["2024-04-03",16.39,16.705,16.39,16.54,69700.0],["2024-04-04",16.65,17.04,16.61,16.71,72300.0],["2024-04-05",16.64,16.81,16.46,16.63,51000.0],["2024-04-08",16.76,16.91,16.66,16.79,43700.0],["2024-04-09",16.9,17.08,16.89,16.96,53500.0],["2024-04-10",16.54,16.54,15.785,16.11,103500.0],["2024-04-11",16.11,16.4,15.99,16.22,72900.0],["2024-04-12",16.15,16.25,15.96,16.02,66400.0],["2024-04-15",16.0,16.21,15.84,16.01,64900.0],["2024-04-16",15.88,16.15,15.81,15.93,64900.0],["2024-04-17",16.09,16.295,15.96,15.96,57400.0],["2024-04-18",15.96,16.23,15.96,16.19,81500.0],["2024-04-19",16.12,16.73,16.12,16.71,71200.0],["2024-04-22",16.8,16.89,16.61,16.73,94000.0],["2024-04-23",16.74,17.0,16.65,16.77,79800.0],["2024-04-24",16.59,16.95,16.548,16.91,58800.0],["2024-04-25",16.74,16.88,16.504,16.85,70400.0],["2024-04-26",16.91,17.09,16.86,16.87,38600.0],["2024-04-29",16.85,17.17,16.76,16.79,59600.0],["2024-04-30",16.66,16.82,16.57,16.6,69000.0],["2024-05-01",15.23,15.67,14.71,14.73,204100.0],["2024-05-02",14.74,15.22,14.74,15.13,108800.0],["2024-05-03",15.36,15.8,15.23,15.73,74500.0],["2024-05-06",15.92,15.99,15.61,15.74,69800.0],["2024-05-07",15.83,15.905,15.44,15.52,92400.0],["2024-05-08",15.42,15.56,15.35,15.52,65900.0],["2024-05-09",15.62,16.01,15.605,15.94,74700.0],["2024-05-10",16.01,16.07,15.84,15.95,52200.0],["2024-05-13",16.07,16.08,15.73,15.74,49400.0],["2024-05-14",16.0,16.0,15.65,15.89,46900.0],["2024-05-15",16.01,16.03,15.78,15.95,60700.0],["2024-05-16",15.84,16.08,15.84,16.06,60100.0],["2024-05-17",16.15,16.19,16.03,16.11,50400.0],["2024-05-20",16.11,16.125,15.75,15.75,50300.0],["2024-05-21",15.69,15.91,15.69,15.9,59600.0],["2024-05-22",15.89,16.11,15.81,15.9,95800.0],["2024-05-23",15.92,15.92,15.62,15.67,112300.0],["2024-05-24",15.76,15.85,15.41,15.46,98300.0],["2024-05-28",15.25,15.32,14.66,14.79,145000.0],["2024-05-29",14.52,14.63,14.3,14.5,123900.0],["2024-05-30",14.38,14.74,14.38,14.57,108900.0],["2024-05-31",14.69,14.72,14.42,14.5,156800.0],["2024-06-03",14.74,14.74,14.26,14.53,156200.0],["2024-06-04",14.4,14.55,14.35,14.39,75100.0],["2024-06-05",14.51,14.59,14.328,14.55,75800.0],["2024-06-06",14.51,14.6,14.32,14.4,309400.0],["2024-06-07",14.27,14.39,14.1,14.34,72900.0],["2024-06-10",14.22,14.33,14.11,14.24,87000.0],["2024-06-11",14.15,14.16,13.96,14.04,106900.0],["2024-06-12",14.43,14.725,14.08,14.44,78900.0],["2024-06-13",14.39,14.39,14.06,14.13,63300.0],["2024-06-14",14.01,14.065,13.86,13.95,70700.0],["2024-06-17",13.94,14.15,13.79,14.14,67000.0],["2024-06-18",14.11,14.28,14.11,14.19,70200.0],["2024-06-20",14.07,14.27,13.98,14.25,80200.0],["2024-06-21",14.25,14.386,14.138,14.21,172600.0],["2024-06-24",14.16,14.44,14.13,14.31,74900.0],["2024-06-25",14.23,14.24,14.01,14.02,62600.0],["2024-06-26",13.92,14.4,13.86,14.29,76200.0],["2024-06-27",14.37,14.57,14.18,14.56,44900.0],["2024-06-28",14.73,15.03,14.59,14.97,519700.0],["2024-07-01",15.0,15.14,14.74,14.75,82900.0],["2024-07-02",14.82,14.87,14.64,14.83,95200.0],["2024-07-03",14.86,14.9,14.55,14.63,40600.0],["2024-07-05",14.58,14.75,14.13,14.44,70600.0],["2024-07-08",14.59,14.653,14.16,14.6,60200.0],["2024-07-09",14.56,14.73,14.4,14.73,31600.0],["2024-07-10",14.64,15.03,14.58,15.01,68500.0],["2024-07-11",15.42,15.94,15.295,15.74,97000.0],["2024-07-12",15.87,16.0,15.61,15.62,76800.0],["2024-07-15",15.8,16.15,15.674,15.89,151600.0],["2024-07-16",16.14,16.86,16.025,16.75,138100.0],["2024-07-17",16.59,17.33,16.59,17.22,127500.0],["2024-07-18",16.99,17.375,16.33,16.71,90700.0],["2024-07-19",16.74,17.13,16.42,16.81,88700.0],["2024-07-22",16.81,17.25,16.622,17.22,91500.0],["2024-07-23",17.11,17.89,16.985,17.71,136900.0],["2024-07-24",17.68,17.92,17.3,17.35,98400.0],["2024-07-25",17.41,18.27,17.41,18.19,193600.0],["2024-07-26",18.2,18.49,17.95,18.39,157300.0],["2024-07-29",18.51,18.51,17.39,17.42,112100.0],["2024-07-30",17.43,17.83,17.41,17.74,103500.0],["2024-07-31",17.84,18.4,17.195,18.01,172400.0],["2024-08-01",18.18,18.35,17.48,17.75,182700.0],["2024-08-02",17.07,17.75,16.86,17.46,155700.0],["2024-08-05",16.71,17.13,16.28,16.59,100900.0],["2024-08-06",16.53,16.73,16.36,16.58,72100.0],["2024-08-07",16.8,16.91,16.35,16.44,70400.0],["2024-08-08",16.64,16.66,16.33,16.66,69900.0],["2024-08-09",16.63,16.63,16.14,16.39,62800.0],["2024-08-12",16.61,16.61,16.02,16.15,66700.0],["2024-08-13",16.29,16.56,16.065,16.52,58800.0],["2024-08-14",16.65,16.65,16.21,16.34,58400.0],["2024-08-15",16.65,17.03,16.55,16.94,85200.0],["2024-08-16",16.85,17.31,16.83,17.14,57400.0],["2024-08-19",17.24,17.29,17.055,17.27,36300.0],["2024-08-20",17.19,17.26,16.83,16.85,48400.0],["2024-08-21",17.02,17.145,16.74,16.99,41100.0],["2024-08-22",16.96,17.16,16.825,16.94,60300.0],["2024-08-23",17.07,18.044,17.07,17.85,120700.0],["2024-08-26",18.0,18.0,17.26,17.59,118400.0],["2024-08-27",17.49,17.57,17.18,17.45,54200.0],["2024-08-28",17.45,17.77,17.42,17.51,61500.0],["2024-08-29",17.72,17.8,17.515,17.71,57400.0],["2024-08-30",17.71,17.89,17.54,17.76,48600.0],["2024-09-03",17.68,17.99,17.46,17.67,84100.0],["2024-09-04",17.5,17.595,17.225,17.43,44200.0],["2024-09-05",17.61,17.67,17.16,17.34,50500.0],["2024-09-06",17.49,17.49,16.94,16.99,47100.0],["2024-09-09",17.01,17.105,16.87,16.89,61000.0],["2024-09-10",16.85,16.88,16.52,16.74,106100.0],["2024-09-11",16.57,16.57,16.12,16.36,72000.0],["2024-09-12",16.46,16.8,16.35,16.8,62500.0],["2024-09-13",17.03,17.38,17.03,17.34,65100.0],["2024-09-16",17.44,17.69,17.24,17.56,62700.0],["2024-09-17",17.78,18.14,17.615,17.74,72700.0],["2024-09-18",17.8,18.24,17.19,17.8,148000.0],["2024-09-19",18.17,18.17,17.65,18.1,93600.0],["2024-09-20",17.95,17.95,17.4,17.42,381800.0],["2024-09-23",17.57,17.65,17.17,17.24,66200.0],["2024-09-24",17.2,17.285,16.97,17.0,77200.0],["2024-09-25",16.99,16.99,16.81,16.86,54000.0],["2024-09-26",17.08,17.23,16.92,16.92,57300.0],["2024-09-27",17.04,17.28,16.98,17.01,61800.0],["2024-09-30",16.96,17.19,16.86,17.07,71400.0],["2024-10-01",17.05,17.06,16.405,16.44,97000.0],["2024-10-02",16.34,16.59,16.17,16.2,52400.0],["2024-10-03",16.16,16.255,15.98,16.14,43900.0],["2024-10-04",16.38,16.515,16.232,16.28,60600.0],["2024-10-07",16.29,16.3,16.065,16.23,71500.0],["2024-10-08",16.32,16.35,16.085,16.13,47200.0],["2024-10-09",16.12,16.37,16.12,16.29,46000.0],["2024-10-10",16.14,16.485,15.94,16.41,68200.0],["2024-10-11",16.5,16.97,16.5,16.79,46600.0],["2024-10-14",16.8,17.0,16.67,16.78,36000.0],["2024-10-15",16.87,17.4,16.87,17.05,62200.0],["2024-10-16",17.28,17.55,17.28,17.51,66100.0],["2024-10-17",17.51,17.63,17.37,17.63,53900.0],["2024-10-18",17.66,17.66,17.39,17.41,48900.0],["2024-10-21",17.56,17.56,16.76,16.81,69400.0],["2024-10-22",16.86,17.02,16.76,16.96,42000.0],["2024-10-23",16.8,17.14,16.8,17.11,66300.0],["2024-10-24",17.38,17.38,16.745,16.97,66600.0],["2024-10-25",17.09,17.3,16.66,16.69,69500.0],["2024-10-28",16.88,17.27,16.85,17.25,61700.0],["2024-10-29",17.11,17.27,17.03,17.27,47200.0],["2024-10-30",17.24,17.7,17.16,17.37,54000.0],["2024-10-31",17.4,17.42,17.08,17.08,48300.0],["2024-11-01",17.16,17.26,16.73,16.89,104300.0],["2024-11-04",16.9,16.93,16.7,16.84,60500.0],["2024-11-05",16.92,17.32,16.92,17.31,58600.0],["2024-11-06",17.5,19.0,17.5,18.97,400900.0],["2024-11-07",18.96,18.96,18.1,18.15,112700.0],["2024-11-08",18.22,18.51,18.13,18.28,77300.0],["2024-11-11",18.56,19.25,18.56,19.14,170700.0],["2024-11-12",18.99,19.26,18.74,18.83,88000.0],["2024-11-13",19.05,19.06,18.49,18.58,67400.0],["2024-11-14",18.74,18.97,18.355,18.59,77600.0],["2024-11-15",18.69,18.725,18.1,18.21,84100.0],["2024-11-18",18.35,18.35,18.01,18.02,52600.0],["2024-11-19",17.74,18.08,17.71,18.08,46600.0],["2024-11-20",18.02,18.23,17.74,17.95,49700.0],["2024-11-21",18.11,18.33,18.025,18.19,50700.0],["2024-11-22",18.38,18.68,18.13,18.65,62100.0],["2024-11-25",18.82,19.28,18.525,18.72,118200.0],["2024-11-26",18.55,18.67,18.27,18.3,83200.0],["2024-11-27",18.49,18.49,18.12,18.2,52200.0],["2024-11-29",18.37,18.43,18.07,18.23,38500.0],["2024-12-02",18.33,18.33,17.88,18.02,86400.0],["2024-12-03",18.06,18.06,17.63,17.68,56900.0],["2024-12-04",17.73,17.83,17.56,17.8,51100.0],["2024-12-05",17.88,17.91,17.48,17.53,60700.0],["2024-12-06",17.7,17.705,17.343,17.62,43500.0],["2024-12-09",17.78,17.79,17.23,17.27,81100.0],["2024-12-10",17.15,17.53,16.99,17.4,64700.0],["2024-12-11",17.61,17.67,17.41,17.41,85300.0],["2024-12-12",17.36,17.44,17.04,17.11,67700.0],["2024-12-13",17.07,17.14,16.74,16.93,41300.0],["2024-12-16",17.0,17.07,16.78,17.05,73600.0],["2024-12-17",16.97,17.15,16.62,16.64,66700.0],["2024-12-18",16.85,16.88,15.85,15.96,156100.0],["2024-12-19",16.14,16.41,15.89,15.91,128100.0],["2024-12-20",15.69,16.22,15.66,15.93,227200.0],["2024-12-23",15.93,16.095,15.78,15.91,82100.0],["2024-12-24",15.9,16.0,15.8,15.97,36500.0],["2024-12-26",15.85,16.09,15.8,16.09,52300.0],["2024-12-27",16.06,16.13,15.66,15.81,67700.0],["2024-12-30",15.75,15.97,15.61,15.88,45900.0],["2024-12-31",15.97,16.02,15.79,15.81,49400.0],["2025-01-02",16.03,16.03,15.53,15.58,70000.0],["2025-01-03",15.66,15.76,15.46,15.75,71900.0],["2025-01-06",15.72,15.95,15.61,15.69,89300.0],["2025-01-07",15.71,15.83,15.38,15.41,98400.0],["2025-01-08",15.33,15.53,15.19,15.42,69900.0],["2025-01-10",15.16,15.17,14.74,14.93,103400.0],["2025-01-13",14.78,15.24,14.78,15.24,81000.0],["2025-01-14",15.36,15.74,15.34,15.72,83700.0],["2025-01-15",16.23,16.23,15.75,15.87,46100.0],["2025-01-16",15.89,15.93,15.7,15.83,71500.0],["2025-01-17",15.98,16.125,15.8,16.0,65300.0],["2025-01-21",16.1,16.31,16.05,16.09,69300.0],["2025-01-22",15.96,16.02,15.76,15.9,102800.0],["2025-01-23",15.76,15.875,15.49,15.57,89100.0],["2025-01-24",15.48,15.64,15.28,15.42,71900.0],["2025-01-27",15.38,15.775,15.31,15.39,146800.0],["2025-01-28",15.31,15.83,15.29,15.74,113300.0],["2025-01-29",15.01,15.44,14.85,15.18,176700.0],["2025-01-30",15.21,15.275,14.88,14.91,160600.0],["2025-01-31",15.03,15.05,14.73,14.79,187000.0],["2025-02-03",14.5,14.875,14.275,14.76,194300.0],["2025-02-04",14.68,15.08,14.63,15.07,84400.0],["2025-02-05",15.07,15.57,15.05,15.56,105100.0],["2025-02-06",15.6,16.29,15.47,16.27,154300.0],["2025-02-07",16.27,16.27,15.7,16.15,96200.0],["2025-02-10",16.28,16.3,15.76,15.77,124300.0],["2025-02-11",15.63,15.94,15.63,15.7,123600.0],["2025-02-12",15.51,15.65,15.41,15.56,105300.0],["2025-02-13",15.7,16.12,15.58,16.11,99500.0],["2025-02-14",16.7,17.08,15.86,15.93,95400.0],["2025-02-18",15.97,16.225,15.82,15.89,85000.0],["2025-02-19",15.7,15.8,15.61,15.77,78500.0],["2025-02-20",15.69,15.77,15.45,15.62,103400.0],["2025-02-21",16.11,16.48,15.34,15.38,131100.0],["2025-02-24",15.56,15.56,15.13,15.16,132900.0],["2025-02-25",15.28,15.645,15.08,15.52,77000.0],["2025-02-26",15.48,16.39,15.322,15.56,84700.0],["2025-02-27",15.53,15.64,15.42,15.58,71000.0],["2025-02-28",15.7,15.89,15.55,15.87,113500.0],["2025-03-03",15.86,16.3,15.86,16.23,130500.0],["2025-03-04",16.08,16.19,15.61,15.65,135000.0],["2025-03-05",15.66,15.78,15.34,15.65,123000.0],["2025-03-06",15.45,15.76,15.4,15.71,76900.0],["2025-03-07",15.65,15.86,15.49,15.83,81000.0],["2025-03-10",16.19,16.57,15.29,15.33,149600.0],["2025-03-11",15.83,16.03,15.01,15.01,138900.0],["2025-03-12",15.1,15.11,14.86,15.08,100600.0],["2025-03-13",15.08,15.285,15.01,15.06,89700.0],["2025-03-14",15.25,15.255,15.07,15.2,65700.0],["2025-03-17",15.27,15.57,15.11,15.3,90000.0],["2025-03-18",15.22,15.32,15.11,15.29,97200.0],["2025-03-19",15.2,15.475,15.1,15.4,95400.0],["2025-03-20",15.37,15.47,15.12,15.15,62000.0],["2025-03-21",15.11,15.2,14.93,15.01,386400.0],["2025-03-24",15.26,15.49,15.23,15.37,86000.0],["2025-03-25",15.3,15.4,15.15,15.15,100300.0],["2025-03-26",15.13,15.351,15.13,15.22,62200.0],["2025-03-27",15.18,15.535,15.01,15.48,91700.0],["2025-03-28",15.49,15.542,15.16,15.16,91200.0],["2025-03-31",15.03,15.22,14.99,15.0,177500.0],["2025-04-01",14.91,15.075,14.72,14.74,237300.0],["2025-04-02",14.61,14.84,14.61,14.75,116300.0],["2025-04-03",14.14,14.63,13.63,13.64,598900.0],["2025-04-04",13.16,13.765,12.92,13.42,345300.0],["2025-04-07",13.06,13.72,12.64,13.14,505900.0],["2025-04-08",13.49,13.62,12.99,13.16,318200.0],["2025-04-09",13.07,13.93,12.76,13.73,330400.0],["2025-04-10",13.46,13.565,12.92,13.2,219800.0],["2025-04-11",13.15,13.25,12.91,13.14,146000.0],["2025-04-14",13.24,13.945,12.94,13.26,183300.0],["2025-04-15",13.2,13.48,13.12,13.39,96000.0],["2025-04-16",13.42,13.87,13.202,13.28,162300.0],["2025-04-17",13.26,13.44,13.21,13.28,178000.0],["2025-04-21",13.24,13.38,12.975,13.07,186200.0],["2025-04-22",13.19,13.8,13.19,13.73,117300.0],["2025-04-23",13.89,14.27,13.85,14.0,135100.0],["2025-04-24",13.93,13.98,13.63,13.9,124000.0],["2025-04-25",13.76,13.77,13.55,13.69,102000.0],["2025-04-28",13.67,13.73,13.32,13.66,151900.0],["2025-04-29",13.6,13.93,13.4,13.92,152300.0],["2025-04-30",13.69,13.9,13.355,13.47,175200.0],["2025-05-01",14.14,14.83,13.875,14.69,269200.0],["2025-05-02",14.78,15.03,14.68,14.96,185600.0],["2025-05-05",14.89,15.4,14.73,15.29,167600.0],["2025-05-06",15.1,15.28,14.905,15.17,124400.0],["2025-05-07",15.01,15.395,15.01,15.29,134500.0],["2025-05-08",15.4,15.56,15.19,15.35,97800.0],["2025-05-09",15.18,15.43,15.16,15.26,68600.0],["2025-05-12",15.85,15.91,15.508,15.57,129400.0],["2025-05-13",15.7,15.7,14.13,15.155,268900.0],["2025-05-14",15.13,15.41,14.95,15.275,158600.0],["2025-05-15",15.5,15.532,15.21,15.33,69400.0],["2025-05-16",15.31,15.45,15.05,15.2,118800.0],["2025-05-19",15.09,15.2,14.93,15.03,69800.0],["2025-05-20",14.94,15.12,14.795,15.03,68700.0],["2025-05-21",14.9,14.95,14.495,14.57,85800.0],["2025-05-22",14.44,14.55,14.35,14.35,61200.0],["2025-05-23",14.09,14.25,14.085,14.2,81600.0],["2025-05-27",14.33,14.59,14.17,14.58,147600.0],["2025-05-28",14.51,14.62,14.27,14.29,78600.0],["2025-05-29",14.31,14.43,14.21,14.39,80600.0],["2025-05-30",14.35,14.55,14.26,14.31,134900.0],["2025-06-02",14.27,14.27,14.015,14.14,149300.0],["2025-06-03",14.11,14.45,14.09,14.39,100900.0],["2025-06-04",14.4,14.4,14.01,14.03,101900.0],["2025-06-05",14.02,14.055,13.9,13.98,113900.0],["2025-06-06",14.16,14.36,13.92,14.13,185000.0],["2025-06-09",14.13,14.49,14.07,14.17,150700.0],["2025-06-10",14.0,14.56,14.0,14.45,104600.0],["2025-06-11",14.52,14.58,14.299,14.31,110200.0],["2025-06-12",14.24,14.34,14.12,14.32,74900.0],["2025-06-13",14.0,14.305,13.88,13.91,120600.0],["2025-06-16",14.08,14.09,13.787,13.89,119500.0],["2025-06-17",13.78,13.85,13.72,13.75,105700.0],["2025-06-18",13.71,13.99,13.66,13.83,119800.0],["2025-06-20",13.95,14.02,13.84,13.9,306000.0],["2025-06-23",13.83,14.36,13.83,14.35,141500.0],["2025-06-24",14.46,14.62,14.38,14.42,90400.0],["2025-06-25",14.42,14.53,14.31,14.33,75400.0],["2025-06-26",14.35,14.64,14.35,14.63,75400.0],["2025-06-27",14.66,14.71,14.49,14.68,275500.0],["2025-06-30",14.76,14.76,14.44,14.51,123800.0],["2025-07-01",14.41,15.105,14.295,14.95,126300.0],["2025-07-02",14.94,15.22,14.71,15.17,114600.0],["2025-07-03",15.2,15.36,14.6,15.28,85700.0],["2025-07-07",15.18,15.365,14.91,14.96,100300.0],["2025-07-08",14.97,15.187,14.95,15.07,158600.0],["2025-07-09",15.17,15.19,14.94,15.1,67700.0],["2025-07-10",15.03,15.3,15.03,15.21,80300.0],["2025-07-11",15.11,15.11,14.4,14.815,72900.0],["2025-07-14",14.82,15.04,14.77,15.03,88000.0],["2025-07-15",15.03,15.06,14.46,14.47,87000.0],["2025-07-16",14.55,14.91,14.41,14.79,114300.0],["2025-07-17",14.65,15.31,14.65,15.09,104200.0],["2025-07-18",15.19,15.28,14.88,14.93,77600.0],["2025-07-21",14.96,15.23,14.92,14.95,71900.0],["2025-07-22",14.92,15.06,14.7,14.7,82300.0],["2025-07-23",14.81,14.865,14.59,14.73,80600.0],["2025-07-24",14.61,14.71,14.345,14.35,90800.0],["2025-07-25",14.29,14.57,14.04,14.07,118000.0],["2025-07-28",14.09,14.375,13.89,14.13,90100.0],["2025-07-29",14.24,14.35,13.99,14.02,112900.0],["2025-07-30",14.4,14.4,13.885,13.94,135500.0],["2025-07-31",13.9,14.68,13.9,14.39,179400.0],["2025-08-01",14.23,14.35,14.0,14.0,255300.0],["2025-08-04",13.99,14.47,13.89,14.28,132500.0],["2025-08-05",14.27,14.345,14.05,14.33,150900.0],["2025-08-06",14.3,14.42,14.26,14.26,83000.0],["2025-08-07",14.31,14.31,14.03,14.12,108100.0],["2025-08-08",14.21,14.39,13.98,14.33,85500.0],["2025-08-11",14.38,14.38,14.23,14.3,74100.0],["2025-08-12",14.41,14.8,14.41,14.78,90100.0],["2025-08-13",14.88,15.135,14.88,15.11,101500.0],["2025-08-14",14.89,14.92,14.74,14.82,91400.0],["2025-08-15",14.88,14.98,14.515,14.54,93800.0],["2025-08-18",14.54,14.71,14.185,14.68,95100.0],["2025-08-19",14.67,14.875,14.65,14.85,80900.0],["2025-08-20",14.85,14.89,14.427,14.69,95100.0],["2025-08-21",14.6,14.63,14.515,14.59,113900.0],["2025-08-22",14.69,15.36,14.43,15.35,201000.0],["2025-08-25",15.31,15.35,15.02,15.02,88600.0],["2025-08-26",15.04,15.32,15.035,15.25,100500.0],["2025-08-27",15.21,15.37,15.11,15.2,77900.0],["2025-08-28",15.32,15.32,15.05,15.08,86000.0],["2025-08-29",15.12,15.2,15.01,15.03,69800.0],["2025-09-02",14.87,15.005,14.62,14.83,118700.0],["2025-09-03",14.77,14.97,14.75,14.84,121300.0],["2025-09-04",14.92,15.04,14.87,15.0,87700.0],["2025-09-05",15.09,15.2,14.84,15.01,106700.0],["2025-09-08",15.08,15.15,14.85,15.09,95100.0],["2025-09-09",15.14,15.435,15.14,15.34,171300.0],["2025-09-10",15.31,15.47,15.17,15.22,115800.0],["2025-09-11",15.17,15.44,15.1,15.38,153600.0],["2025-09-12",14.72,15.42,14.72,15.29,121100.0],["2025-09-15",15.38,15.42,15.1,15.3,154200.0],["2025-09-16",15.24,15.48,15.11,15.42,156700.0],["2025-09-17",15.5,15.87,15.365,15.42,200200.0],["2025-09-18",15.51,15.97,15.4,15.85,159500.0],["2025-09-19",15.81,15.87,15.475,15.51,291700.0],["2025-09-22",15.51,15.58,15.36,15.38,171200.0],["2025-09-23",15.37,15.735,15.37,15.47,114400.0],["2025-09-24",15.45,15.68,15.4,15.47,120600.0],["2025-09-25",15.36,15.5,15.34,15.46,159900.0],["2025-09-26",15.45,15.69,15.27,15.3,81600.0],["2025-09-29",15.38,15.38,14.82,15.07,100500.0],["2025-09-30",14.99,15.105,14.85,15.01,119200.0],["2025-10-01",14.87,15.19,14.645,14.76,93800.0],["2025-10-02",14.7,15.13,14.57,14.74,99700.0],["2025-10-03",14.77,15.015,14.77,14.89,143900.0],["2025-10-06",14.96,15.39,14.85,15.36,175700.0],["2025-10-07",15.39,15.465,14.835,14.86,243900.0],["2025-10-08",14.98,14.98,14.7,14.9,105000.0],["2025-10-09",14.82,14.83,14.47,14.5,96200.0],["2025-10-10",14.5,14.7,13.9,13.91,149200.0],["2025-10-13",14.13,14.71,13.76,14.13,148500.0],["2025-10-14",14.04,14.68,14.04,14.63,159100.0],["2025-10-15",14.68,14.72,14.23,14.37,125100.0],["2025-10-16",14.33,14.33,13.66,13.77,200500.0],["2025-10-17",13.87,13.931,13.69,13.73,184400.0],["2025-10-20",13.92,14.21,13.835,14.18,144100.0],["2025-10-21",14.3,15.4,14.3,15.19,200000.0],["2025-10-22",15.21,15.3,15.04,15.26,121900.0],["2025-10-23",15.29,15.29,15.045,15.1,104500.0],["2025-10-24",15.29,15.5,15.29,15.42,78300.0],["2025-10-27",15.52,15.55,15.285,15.39,104200.0],["2025-10-28",15.29,15.42,15.1,15.37,113600.0],["2025-10-29",15.27,15.494,14.79,14.95,125000.0],["2025-10-30",14.88,15.27,14.56,15.02,147500.0],["2025-10-31",15.05,15.29,14.64,14.75,160400.0],["2025-11-03",14.72,15.03,14.58,14.99,177400.0],["2025-11-04",14.88,15.1,14.823,14.96,152000.0],["2025-11-05",14.98,15.44,14.98,15.31,100900.0],["2025-11-06",15.27,15.49,15.11,15.12,91300.0],["2025-11-07",15.11,15.24,15.05,15.23,91500.0],["2025-11-10",15.33,15.55,15.22,15.42,148500.0],["2025-11-11",15.47,15.56,14.91,15.33,92500.0],["2025-11-12",15.32,15.595,15.21,15.24,94200.0],["2025-11-13",15.12,15.4,14.93,15.03,106000.0],["2025-11-14",14.94,15.06,14.81,15.06,159600.0],["2025-11-17",15.09,15.09,14.5,14.52,114300.0],["2025-11-18",14.52,14.76,14.425,14.73,96500.0],["2025-11-19",14.69,15.098,14.545,14.74,117800.0],["2025-11-20",14.94,15.215,14.87,15.01,109800.0],["2025-11-21",15.02,15.74,14.52,15.49,196700.0],["2025-11-24",15.58,15.74,15.36,15.72,169100.0],["2025-11-25",15.82,16.2,15.21,16.06,125500.0],["2025-11-26",15.99,16.29,15.89,15.91,87800.0],["2025-11-28",16.0,16.045,15.79,15.83,73600.0],["2025-12-01",15.74,16.18,15.68,16.17,146800.0],["2025-12-02",16.29,16.385,16.16,16.26,73200.0],["2025-12-03",16.34,16.96,16.34,16.96,94000.0],["2025-12-04",16.88,17.045,16.8,16.85,94100.0],["2025-12-05",16.76,16.92,16.7,16.76,89700.0],["2025-12-08",16.88,16.945,16.74,16.76,114200.0],["2025-12-09",16.77,17.14,16.77,16.87,113400.0],["2025-12-10",16.79,17.295,16.79,17.14,142800.0],["2025-12-11",17.08,17.4,17.02,17.15,108200.0],["2025-12-12",17.18,17.29,17.09,17.12,97300.0],["2025-12-15",17.31,17.36,17.1,17.16,121400.0],["2025-12-16",17.15,17.15,16.71,16.87,111200.0],["2025-12-17",16.83,17.06,16.57,16.74,106800.0],["2025-12-18",16.85,17.02,16.78,16.86,115500.0],["2025-12-19",16.81,17.0,16.408,16.52,215900.0],["2025-12-22",16.49,16.75,16.33,16.39,91800.0],["2025-12-23",16.3,16.9,16.112,16.14,91500.0],["2025-12-24",16.13,16.24,16.05,16.17,42800.0],["2025-12-26",16.16,16.35,16.037,16.12,77300.0],["2025-12-29",16.13,16.2,15.75,15.76,132400.0],["2025-12-30",15.75,15.78,15.57,15.58,83100.0],["2025-12-31",15.6,15.6,15.43,15.54,93100.0],["2026-01-02",15.62,15.62,15.29,15.42,116700.0],["2026-01-05",15.39,15.91,15.03,15.77,130000.0],["2026-01-06",15.67,15.68,15.33,15.43,79300.0],["2026-01-07",15.42,15.933,15.1,15.22,105900.0],["2026-01-08",15.12,15.6,15.12,15.57,107100.0],["2026-01-09",15.6,15.685,15.27,15.3,95400.0],["2026-01-12",15.21,15.6,15.095,15.51,110300.0],["2026-01-13",15.52,15.52,15.26,15.37,79200.0],["2026-01-14",15.37,15.56,15.29,15.56,75300.0],["2026-01-15",15.53,15.97,15.395,15.84,115700.0],["2026-01-16",15.82,15.98,15.8,15.84,104300.0],["2026-01-20",15.59,15.71,15.38,15.65,110500.0],["2026-01-21",15.77,16.44,15.77,16.43,182000.0],["2026-01-22",16.47,16.89,16.45,16.47,128700.0],["2026-01-23",16.38,16.38,15.9,15.91,92500.0],["2026-01-26",15.96,16.145,15.66,15.85,143300.0],["2026-01-27",15.84,16.09,15.84,15.96,123600.0],["2026-01-28",15.98,16.06,15.77,16.03,198900.0],["2026-01-29",16.13,16.33,15.95,16.32,93500.0],["2026-01-30",16.18,16.53,16.07,16.27,145100.0],["2026-02-02",17.41,18.87,17.01,17.71,899900.0],["2026-02-03",17.67,17.87,17.015,17.49,685400.0],["2026-02-04",17.66,18.74,17.62,18.41,594600.0],["2026-02-05",18.38,18.39,17.85,17.98,318400.0],["2026-02-06",18.22,18.715,18.07,18.52,453600.0],["2026-02-09",18.5,18.63,18.3,18.33,269500.0],["2026-02-10",18.3,18.517,18.11,18.19,268100.0],["2026-02-11",18.22,18.48,17.975,18.03,337300.0],["2026-02-12",18.15,18.29,17.82,18.19,284100.0],["2026-02-13",18.2,18.55,18.14,18.41,217600.0],["2026-02-17",18.44,18.645,18.3,18.38,154700.0],["2026-02-18",18.39,18.67,18.19,18.19,215200.0],["2026-02-19",18.15,18.28,18.015,18.17,235600.0],["2026-02-20",18.15,18.54,18.07,18.44,213400.0],["2026-02-23",18.32,18.5,17.815,18.14,395100.0],["2026-02-24",18.11,18.43,17.87,17.98,265700.0],["2026-02-25",18.07,18.27,17.95,18.19,211100.0],["2026-02-26",18.31,18.41,18.07,18.21,194800.0],["2026-02-27",17.54,18.09,17.53,17.9,459400.0],["2026-03-02",17.69,18.365,17.53,18.28,303200.0],["2026-03-03",17.9,18.55,17.9,18.41,276100.0],["2026-03-04",18.56,18.62,18.36,18.36,214900.0],["2026-03-05",18.17,18.25,17.98,18.13,232600.0],["2026-03-06",17.9,18.085,17.67,18.06,320700.0],["2026-03-09",17.86,18.04,17.59,17.87,367200.0],["2026-03-10",17.82,18.14,17.7,17.78,274300.0],["2026-03-11",17.78,17.99,17.65,17.67,357900.0],["2026-03-12",17.25,17.695,17.23,17.43,349000.0],["2026-03-13",17.56,17.64,17.31,17.48,300600.0],["2026-03-16",17.79,17.81,17.46,17.47,208900.0],["2026-03-17",17.55,17.69,17.36,17.44,276700.0],["2026-03-18",17.32,17.48,17.165,17.18,300100.0],["2026-03-19",17.09,17.63,17.02,17.46,356000.0],["2026-03-20",17.48,17.48,17.15,17.21,568600.0],["2026-03-23",17.48,17.82,17.355,17.53,332200.0],["2026-03-24",17.33,17.67,17.3,17.46,244100.0],["2026-03-25",17.61,17.71,17.37,17.38,161900.0],["2026-03-26",17.26,17.42,17.26,17.34,163800.0],["2026-03-27",17.3,17.37,17.17,17.23,208300.0],["2026-03-30",17.34,17.44,17.25,17.33,213500.0],["2026-03-31",17.59,17.64,17.36,17.51,213300.0],["2026-04-01",17.59,17.73,17.57,17.58,170700.0],["2026-04-02",17.4,17.7,17.38,17.66,182200.0],["2026-04-06",17.57,17.78,17.395,17.75,238800.0],["2026-04-07",17.71,17.855,17.595,17.81,209400.0],["2026-04-08",18.11,18.31,18.045,18.25,302500.0],["2026-04-09",18.06,18.67,18.05,18.5,230700.0],["2026-04-10",18.45,18.49,18.105,18.16,177600.0],["2026-04-13",18.09,18.16,17.98,18.08,155600.0],["2026-04-14",18.03,18.26,17.84,18.24,234600.0],["2026-04-15",18.23,18.38,18.12,18.32,175200.0],["2026-04-16",18.26,18.34,18.16,18.17,126700.0],["2026-04-17",18.35,18.65,18.325,18.56,267700.0],["2026-04-20",18.5,18.61,18.41,18.41,156100.0],["2026-04-21",18.01,18.27,17.755,18.005,422800.0],["2026-04-22",18.09,18.3,18.035,18.04,227400.0],["2026-04-23",18.04,18.23,17.97,18.13,188300.0],["2026-04-24",18.04,18.18,18.01,18.17,167800.0],["2026-04-27",18.12,18.53,18.12,18.52,175600.0],["2026-04-28",18.668,19.33,18.58,19.09,466400.0],["2026-04-29",18.98,19.073,18.7,19.04,374200.0],["2026-04-30",18.87,19.28,18.87,19.23,288700.0],["2026-05-01",19.23,19.74,19.17,19.25,557100.0],["2026-05-04",19.17,19.28,18.72,18.73,284400.0],["2026-05-05",18.83,19.34,18.72,19.22,185900.0],["2026-05-06",19.3,19.49,19.25,19.29,270000.0],["2026-05-07",19.36,19.43,19.23,19.31,291300.0],["2026-05-08",19.31,19.595,19.31,19.51,460800.0],["2026-05-11",19.5,19.65,19.4,19.44,460300.0],["2026-05-12",19.45,19.545,19.06,19.21,398700.0],["2026-05-13",19.07,19.37,18.99,19.3,416100.0],["2026-05-14",19.4,19.72,19.4,19.7,484400.0],["2026-05-15",19.65,19.66,19.4,19.57,419600.0],["2026-05-18",19.57,19.84,19.555,19.83,417500.0],["2026-05-19",19.82,19.95,19.54,19.61,465500.0],["2026-05-20",19.61,20.24,19.524,20.19,732000.0],["2026-05-21",20.14,20.25,19.934,20.23,451500.0],["2026-05-22",20.33,20.44,20.124,20.36,424800.0],["2026-05-26",20.41,20.69,20.26,20.39,392000.0],["2026-05-27",20.39,20.57,19.96,19.98,454000.0],["2026-05-28",19.95,20.1,19.83,20.05,368200.0],["2026-05-29",20.06,20.31,20.06,20.13,350200.0],["2026-06-01",20.01,20.04,19.69,19.9,327500.0],["2026-06-02",19.88,20.365,19.86,20.33,318100.0],["2026-06-03",20.29,20.39,19.8,19.83,288000.0],["2026-06-04",19.99,20.33,19.99,20.25,373800.0],["2026-06-05",20.25,20.35,20.13,20.27,301600.0],["2026-06-08",20.33,20.805,20.33,20.75,427700.0],["2026-06-09",20.84,21.12,20.71,20.94,396700.0],["2026-06-10",21.0,21.195,20.74,20.77,357600.0],["2026-06-11",20.95,20.955,20.6,20.73,323500.0],["2026-06-12",20.81,20.9,20.68,20.7,270500.0],["2026-06-15",20.79,20.81,19.98,20.12,603000.0],["2026-06-16",20.28,20.46,20.14,20.25,308400.0],["2026-06-17",20.25,20.52,19.77,19.84,434200.0],["2026-06-18",20.05,20.14,19.865,20.03,822100.0],["2026-06-22",20.02,20.19,19.74,19.78,399500.0],["2026-06-23",19.78,19.88,19.56,19.82,398800.0],["2026-06-24",19.92,19.99,19.615,19.85,590400.0],["2026-06-25",19.81,20.08,19.81,20.08,465600.0],["2026-06-26",20.18,20.99,20.18,20.86,894000.0],["2026-06-29",20.88,21.07,20.56,21.03,431300.0],["2026-06-30",21.03,21.31,20.845,21.22,376200.0],["2026-07-01",21.23,21.59,21.19,21.27,393500.0],["2026-07-02",21.3,21.485,21.05,21.17,612800.0],["2026-07-06",21.12,21.56,21.12,21.41,403279.128465],["2026-07-07",21.3,21.53,21.24,21.465,516330.391125],["2026-07-08",21.46,21.46,20.64,20.78,378923.817942],["2026-07-09",20.78,21.33,20.78,21.17,299641.831162],["2026-07-10",21.18,21.34,21,21.25,347997.44856],["2026-07-13",20.49,21.405,20.462,21.29,423687.074861],["2026-07-14",21.29,21.5,21.2,21.38,426580.791925],["2026-07-15",21.39,22.04,21.185,22,423975.21444],["2026-07-16",22,23.05,21.955,22.95,876339.47939],["2026-07-17",22.85,24.09,22.46,23.42,7497123.528999],["2026-07-20",23.7,25.83,23.68,24.5,16711617.241296],["2026-07-21",10.75,11.08,10.7,11.08,57504683.672702],["2026-07-22",11,11.08,10.92,10.94,15214162.10283],["2026-07-23",10.97,11.0296,10.75,11.01,9987848.983097],["2026-07-24",11,11,10.76,10.88,8197027.461061],["2026-07-27",10.84,10.94,10.79,10.85,6553325.549087],["2026-07-28",10.88,10.99,10.83,10.99,7325524.565329],["2026-07-29",10.96,10.98,10.85,10.91,4120776.993678],["2026-07-30",10.89,10.975,10.89,10.95,5148103.096307],["2026-07-31",10.93,10.95,10.73,10.81,5079451.365127],["2026-08-03",10.888,10.888,10.6,10.64,5697731.567355],["2026-08-04",10.6,10.79,10.51,10.74,5832922.985009],["2026-08-05",10.74,10.825,10.63,10.77,3674345.568007],["2026-08-06",10.82,10.85,10.74,10.84,4342234.078959],["2026-08-07",10.83,10.9,10.81,10.84,4665082.125046],["2026-08-10",10.79,10.89,10.76,10.855,571084.202183],["2026-08-11",10.91,11.11,10.81,11.09,11007843.938893],["2026-08-12",11.05,11.69,11.04,11.65,12415015.354278],["2026-08-13",11.555,11.84,11.48,11.71,6475134.892625],["2026-08-14",11.71,11.8,11.62,11.79,4166806.949466],["2026-08-17",11.88,12,11.58,11.68,5272142.622649],["2026-08-18",11.66,11.84,11.62,11.82,4242965.287365],["2026-08-19",11.82,11.86,11.555,11.69,3200790.403285],["2026-08-20",11.61,11.78,11.605,11.76,2572299.137611],["2026-08-21",11.8,11.865,11.66,11.79,2961887.51963],["2026-08-24",11.8,11.83,11.712,11.79,3356879.586091],["2026-08-25",11.84,11.84,11.65,11.655,2423317.942805],["2026-08-26",11.67,11.695,11.48,11.62,2599698.246664],["2026-08-27",11.53,11.77,11.37,11.74,3022682.643201],["2026-08-28",11.74,11.78,11.55,11.56,2552050.854403],["2026-08-31",11.6,11.67,11.47,11.62,3226440.375561],["2026-09-01",11.53,11.7,11.42,11.5,3033562.984726],["2026-09-02",11.53,11.7,11.45,11.65,3057541.662434],["2026-09-03",11.7,11.8,11.595,11.7,3410081.16552],["2026-09-04",11.62,11.77,11.615,11.7,2098431.032526],["2026-09-08",11.66,11.745,11.54,11.63,3064464.920303],["2026-09-09",11.57,11.67,11.455,11.48,3657160.439964],["2026-09-10",11.45,11.58,11.35,11.54,3834068.792206],["2026-09-11",11.62,11.63,11.41,11.53,3729296.016534],["2026-09-14",11.57,11.635,11.37,11.4,3023062.775192],["2026-09-15",11.4,11.54,11.34,11.53,3668812.775458],["2026-09-16",11.53,11.66,11.33,11.46,6648139.148697],["2026-09-17",11.6,11.65,11.535,11.55,6346875.772597],["2026-09-18",11.55,11.63,11.45,11.58,17620566.21583],["2026-09-21",11.6,11.79,11.57,11.6,6544076.636309],["2026-09-22",11.65,11.68,11.34,11.38,7631883.516228]]}