{"t":"DOMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-29",23.8,28.86,22.0,27.3,8123100.0],["2018-07-02",25.43,25.94,23.13,23.75,1852200.0],["2018-07-03",23.4,24.362,23.18,23.21,437600.0],["2018-07-05",23.45,23.89,21.5,22.46,1292700.0],["2018-07-06",22.48,22.48,21.81,21.89,425000.0],["2018-07-09",22.1,22.28,20.5,20.94,1004300.0],["2018-07-10",20.95,21.099,19.46,19.89,1127500.0],["2018-07-11",19.95,19.95,18.64,19.05,638200.0],["2018-07-12",19.33,20.44,18.35,19.84,1158000.0],["2018-07-13",20.31,20.92,19.26,19.72,730600.0],["2018-07-16",19.87,19.87,18.88,18.99,317800.0],["2018-07-17",19.28,19.45,18.8,19.25,330700.0],["2018-07-18",19.15,19.69,18.64,18.85,243800.0],["2018-07-19",18.99,18.99,18.41,18.63,188300.0],["2018-07-20",18.83,18.83,18.365,18.68,181000.0],["2018-07-23",18.77,20.14,18.5,19.3,608600.0],["2018-07-24",20.0,20.42,18.99,19.17,1088500.0],["2018-07-25",19.39,19.8,18.935,19.68,442600.0],["2018-07-26",19.65,19.78,18.05,18.26,475400.0],["2018-07-27",18.72,18.749,16.5,16.63,403200.0],["2018-07-30",16.6,17.0,15.791,16.06,942900.0],["2018-07-31",16.0,17.29,15.8,16.61,968800.0],["2018-08-01",16.57,17.018,16.23,16.52,472700.0],["2018-08-02",16.33,17.5,16.205,16.62,676600.0],["2018-08-03",16.59,17.2,16.41,17.03,288700.0],["2018-08-06",16.97,17.5,16.85,17.36,163000.0],["2018-08-07",17.26,18.23,17.26,17.74,364800.0],["2018-08-08",17.77,18.09,17.45,17.93,141000.0],["2018-08-09",17.88,18.29,17.309,17.7,405100.0],["2018-08-10",17.53,17.98,17.5,17.92,149800.0],["2018-08-13",18.05,18.64,17.46,18.51,162500.0],["2018-08-14",18.51,18.65,17.67,18.46,251000.0],["2018-08-15",18.32,18.52,17.211,17.87,430800.0],["2018-08-16",18.0,18.71,17.722,18.29,231300.0],["2018-08-17",18.2,18.415,17.55,18.0,204700.0],["2018-08-20",17.94,18.13,17.31,17.87,503600.0],["2018-08-21",17.82,18.8,17.65,18.66,217500.0],["2018-08-22",18.77,20.2,18.7,19.94,406300.0],["2018-08-23",20.05,20.72,19.535,19.67,243500.0],["2018-08-24",19.79,20.36,19.53,20.0,150100.0],["2018-08-27",20.17,21.399,20.039,20.53,459300.0],["2018-08-28",20.75,21.23,20.341,20.97,834000.0],["2018-08-29",21.12,23.4,20.972,22.59,698000.0],["2018-08-30",23.16,23.48,21.38,23.36,889600.0],["2018-08-31",23.34,23.57,22.8,23.51,249800.0],["2018-09-04",23.55,23.62,21.83,22.08,619100.0],["2018-09-05",22.06,22.3,20.615,20.91,533800.0],["2018-09-06",20.9,21.86,20.71,21.72,575600.0],["2018-09-07",23.2,27.1,19.06,19.26,5915400.0],["2018-09-10",19.29,20.85,19.0,20.47,1675300.0],["2018-09-11",20.59,21.78,20.304,21.22,776900.0],["2018-09-12",21.13,21.587,20.09,20.1,782700.0],["2018-09-13",20.29,21.7,20.05,21.55,430400.0],["2018-09-14",21.5,23.21,21.5,21.98,566400.0],["2018-09-17",21.92,22.31,20.5,21.19,816500.0],["2018-09-18",21.12,21.89,21.07,21.43,436400.0],["2018-09-19",21.37,21.68,20.62,20.72,834600.0],["2018-09-20",20.75,22.05,20.75,21.52,412000.0],["2018-09-21",21.3,21.47,20.17,20.52,1779300.0],["2018-09-24",20.5,20.739,20.09,20.37,705800.0],["2018-09-25",20.47,21.27,19.84,20.58,1077800.0],["2018-09-26",20.55,21.98,20.4,21.71,592800.0],["2018-09-27",21.78,22.75,20.88,21.12,716900.0],["2018-09-28",21.09,21.71,20.56,21.45,465600.0],["2018-10-01",21.61,22.0,20.835,21.11,610300.0],["2018-10-02",20.93,21.42,20.762,21.17,163700.0],["2018-10-03",21.36,21.45,20.52,20.72,284300.0],["2018-10-04",20.64,20.835,19.5,20.03,534700.0],["2018-10-05",20.12,20.12,18.9,19.08,666300.0],["2018-10-08",18.91,19.25,17.41,18.28,585200.0],["2018-10-09",18.13,18.4,17.15,17.35,413600.0],["2018-10-10",17.32,17.32,16.06,16.84,589900.0],["2018-10-11",16.66,18.72,16.13,17.79,890200.0],["2018-10-12",18.13,19.04,17.78,18.88,514200.0],["2018-10-15",18.72,18.94,18.09,18.27,227800.0],["2018-10-16",18.47,19.39,18.19,19.33,279100.0],["2018-10-17",19.33,19.33,18.5,18.77,151900.0],["2018-10-18",18.56,18.91,17.68,18.26,256600.0],["2018-10-19",18.45,18.76,17.6,17.82,620900.0],["2018-10-22",17.92,18.37,16.94,17.36,362400.0],["2018-10-23",16.96,17.308,16.501,17.13,291400.0],["2018-10-24",17.13,17.52,16.83,17.02,188700.0],["2018-10-25",17.23,18.0,16.88,17.3,290100.0],["2018-10-26",16.95,17.37,16.411,16.83,392300.0],["2018-10-29",17.445,17.445,16.2,16.46,320800.0],["2018-10-30",16.36,16.68,15.43,15.94,344100.0],["2018-10-31",16.24,17.04,16.04,16.23,488800.0],["2018-11-01",16.32,16.85,16.23,16.68,406900.0],["2018-11-02",16.67,16.9,16.33,16.53,201800.0],["2018-11-05",16.53,16.53,15.8,16.25,164300.0],["2018-11-06",16.27,16.634,15.835,16.2,176900.0],["2018-11-07",16.43,16.98,16.31,16.84,219000.0],["2018-11-08",16.98,18.06,16.98,17.84,299900.0],["2018-11-09",17.68,17.7,16.44,17.3,204300.0],["2018-11-12",17.24,17.4,15.94,16.17,255500.0],["2018-11-13",16.28,16.45,15.47,16.07,243500.0],["2018-11-14",16.31,16.382,15.16,15.5,305700.0],["2018-11-15",15.5,16.46,15.48,15.98,216100.0],["2018-11-16",15.81,16.74,15.6,16.37,164600.0],["2018-11-19",16.34,16.36,14.44,14.67,812500.0],["2018-11-20",14.3,14.53,13.28,14.17,708700.0],["2018-11-21",14.3,15.62,14.15,15.06,300600.0],["2018-11-23",14.97,15.34,14.64,15.12,83400.0],["2018-11-26",15.37,15.91,15.02,15.83,308700.0],["2018-11-27",15.63,15.63,14.86,14.91,219600.0],["2018-11-28",15.16,15.893,14.92,15.81,190300.0],["2018-11-29",15.86,16.32,15.23,16.17,207000.0],["2018-11-30",16.2,16.2,15.513,15.96,138900.0],["2018-12-03",16.4,16.53,15.8,16.15,183900.0],["2018-12-04",16.02,16.83,15.63,15.81,249000.0],["2018-12-06",15.29,16.6,15.24,15.63,402000.0],["2018-12-07",17.95,20.49,17.25,20.4,2625200.0],["2018-12-10",20.55,21.9,20.55,21.23,1261600.0],["2018-12-11",21.85,22.45,20.55,21.17,610800.0],["2018-12-12",21.34,21.849,20.8,21.19,370700.0],["2018-12-13",21.53,23.1,21.234,22.38,449300.0],["2018-12-14",21.9,22.87,21.655,21.97,444300.0],["2018-12-17",22.01,22.16,19.8,20.02,391800.0],["2018-12-18",20.02,20.437,19.27,19.87,218500.0],["2018-12-19",19.89,20.36,18.58,18.99,372900.0],["2018-12-20",18.99,19.47,17.3,18.29,389900.0],["2018-12-21",18.2,18.779,16.44,16.57,532500.0],["2018-12-24",16.49,17.22,16.31,16.99,208000.0],["2018-12-26",17.29,17.46,16.42,17.24,622400.0],["2018-12-27",17.1,17.555,16.36,17.37,890900.0],["2018-12-28",17.27,18.32,16.79,17.91,1068300.0],["2018-12-31",18.15,20.2,17.91,19.63,587000.0],["2019-01-02",19.24,19.43,17.85,18.29,836000.0],["2019-01-03",18.07,18.223,17.1,17.69,397300.0],["2019-01-04",18.06,18.988,17.82,18.46,570000.0],["2019-01-07",18.58,20.48,18.435,20.27,452100.0],["2019-01-08",20.56,21.325,20.13,21.14,441400.0],["2019-01-09",21.16,22.02,20.46,21.46,816000.0],["2019-01-10",21.18,21.8,20.33,21.69,369200.0],["2019-01-11",21.54,22.83,21.114,22.72,285200.0],["2019-01-14",22.94,23.67,22.206,22.93,335900.0],["2019-01-15",22.92,23.17,22.535,22.85,288100.0],["2019-01-16",22.85,23.493,22.59,23.27,470300.0],["2019-01-17",23.14,24.79,22.9,24.47,276900.0],["2019-01-18",24.47,27.05,24.3,26.59,743000.0],["2019-01-22",26.59,27.53,26.135,26.49,710600.0],["2019-01-23",26.45,26.94,24.93,25.4,472900.0],["2019-01-24",25.4,25.765,24.95,25.69,173600.0],["2019-01-25",25.92,26.56,25.45,26.33,581300.0],["2019-01-28",26.01,26.4,25.37,26.05,194200.0],["2019-01-29",25.92,25.95,24.78,25.17,212000.0],["2019-01-30",25.42,26.15,25.01,26.05,210400.0],["2019-01-31",25.97,27.85,25.919,27.0,413700.0],["2019-02-01",27.06,27.41,26.36,26.86,229900.0],["2019-02-04",26.88,27.634,26.24,26.88,279100.0],["2019-02-05",26.88,28.75,26.6,27.46,499200.0],["2019-02-06",27.35,27.82,25.41,26.93,317500.0],["2019-02-07",26.62,28.45,26.49,27.82,310800.0],["2019-02-08",27.62,30.08,27.165,29.61,356400.0],["2019-02-11",29.8,30.6,28.5,29.57,398000.0],["2019-02-12",29.62,30.208,29.08,30.01,278900.0],["2019-02-13",30.24,30.24,28.89,29.21,311400.0],["2019-02-14",29.25,32.23,29.21,31.19,608500.0],["2019-02-15",31.31,31.475,30.11,31.29,442700.0],["2019-02-19",31.84,33.32,31.65,32.77,429500.0],["2019-02-20",32.87,33.679,32.75,33.59,415700.0],["2019-02-21",33.54,33.59,31.8,32.19,506000.0],["2019-02-22",32.52,33.99,31.98,32.96,613800.0],["2019-02-25",33.13,35.93,33.13,35.44,716400.0],["2019-02-26",35.45,36.07,34.51,34.73,565400.0],["2019-02-27",34.48,35.05,34.08,34.18,665100.0],["2019-02-28",34.19,34.94,34.07,34.69,1506000.0],["2019-03-01",34.79,36.02,34.15,35.42,492000.0],["2019-03-04",36.0,36.87,34.395,35.34,801400.0],["2019-03-05",34.41,34.6,31.395,32.25,827900.0],["2019-03-06",32.27,33.26,30.09,31.19,821800.0],["2019-03-07",31.54,33.15,30.85,32.27,453200.0],["2019-03-08",31.1,31.22,29.66,31.05,673300.0],["2019-03-11",31.14,32.24,30.25,30.56,624900.0],["2019-03-12",30.8,31.25,29.53,30.47,618600.0],["2019-03-13",30.84,31.44,30.74,31.2,1054800.0],["2019-03-14",37.79,39.13,34.6,37.79,4342800.0],["2019-03-15",37.97,41.848,37.19,41.71,4153900.0],["2019-03-18",41.39,43.41,40.64,43.19,1345400.0],["2019-03-19",43.74,44.946,42.62,44.01,1437200.0],["2019-03-20",43.65,43.975,42.81,43.43,3052100.0],["2019-03-21",42.85,44.555,42.85,43.56,1834200.0],["2019-03-22",43.0,44.24,42.875,43.42,524600.0],["2019-03-25",43.12,44.32,41.865,43.58,724000.0],["2019-03-26",43.88,47.08,42.56,43.18,1486900.0],["2019-03-27",43.1,43.903,37.01,40.63,2454300.0],["2019-03-28",40.62,41.62,38.98,39.55,972100.0],["2019-03-29",40.05,40.79,39.51,40.33,583800.0],["2019-04-01",40.6,41.61,39.625,40.98,795800.0],["2019-04-02",40.87,41.06,39.65,40.76,1635100.0],["2019-04-03",40.81,41.292,39.46,39.55,625000.0],["2019-04-04",39.64,39.77,36.7,37.5,840600.0],["2019-04-05",37.62,38.322,37.01,37.86,603000.0],["2019-04-08",37.85,38.79,37.11,38.03,582500.0],["2019-04-09",37.93,39.25,37.605,37.97,2269800.0],["2019-04-10",37.98,38.85,37.296,37.37,491300.0],["2019-04-11",37.79,40.15,37.29,39.7,1134900.0],["2019-04-12",39.83,40.15,38.19,38.31,541300.0],["2019-04-15",38.22,38.85,37.05,37.57,2038000.0],["2019-04-16",37.6,38.84,37.22,37.63,784800.0],["2019-04-17",37.9,38.18,35.55,36.09,887200.0],["2019-04-18",36.01,36.432,34.42,34.49,945400.0],["2019-04-22",34.5,36.46,34.1,35.83,551700.0],["2019-04-23",36.0,37.48,36.0,36.95,1038300.0],["2019-04-24",37.29,38.96,36.43,37.24,2348900.0],["2019-04-25",37.56,38.9,37.31,37.78,822200.0],["2019-04-26",37.87,39.41,37.36,38.56,550300.0],["2019-04-29",38.55,39.67,38.02,38.14,638000.0],["2019-04-30",38.25,39.47,38.014,38.31,703700.0],["2019-05-01",38.45,38.99,36.45,36.96,584400.0],["2019-05-02",36.93,37.62,35.92,36.46,638900.0],["2019-05-03",36.46,37.05,35.5,36.76,661400.0],["2019-05-06",35.91,39.26,35.501,38.74,717400.0],["2019-05-07",38.38,38.74,35.11,35.96,516100.0],["2019-05-08",35.93,37.29,35.78,36.79,238300.0],["2019-05-09",36.27,36.79,34.5,36.39,330600.0],["2019-05-10",36.07,37.25,34.8,36.72,362400.0],["2019-05-13",35.68,36.19,33.67,34.07,588200.0],["2019-05-14",34.18,36.15,34.18,35.76,363100.0],["2019-05-15",35.4,37.04,35.175,36.6,269400.0],["2019-05-16",36.69,37.84,36.69,37.69,525600.0],["2019-05-17",37.05,38.356,36.36,38.03,423200.0],["2019-05-20",37.35,37.46,35.95,36.17,336100.0],["2019-05-21",36.85,36.999,36.19,36.92,259000.0],["2019-05-22",36.72,37.22,36.5,36.79,237600.0],["2019-05-23",36.45,36.45,34.32,34.92,474900.0],["2019-05-24",35.08,35.67,34.59,34.96,257300.0],["2019-05-28",35.02,35.975,34.92,35.34,370700.0],["2019-05-29",35.03,35.29,34.06,34.1,475600.0],["2019-05-30",34.18,34.43,33.25,33.8,532000.0],["2019-05-31",33.19,34.57,32.65,33.5,562300.0],["2019-06-03",33.42,33.832,30.46,30.79,884300.0],["2019-06-04",31.47,32.3,31.01,31.92,591100.0],["2019-06-05",32.31,32.68,30.73,31.89,522900.0],["2019-06-06",31.5,31.99,30.81,31.76,1257700.0],["2019-06-07",27.44,30.0,25.12,29.82,5235700.0],["2019-06-10",32.16,35.1,31.78,32.02,1961500.0],["2019-06-11",31.38,32.82,28.91,29.31,907900.0],["2019-06-12",29.27,29.95,28.9,29.56,536800.0],["2019-06-13",28.52,29.62,27.77,29.38,765800.0],["2019-06-14",29.15,29.17,28.3,28.71,322300.0],["2019-06-17",29.04,30.814,29.03,30.62,1064200.0],["2019-06-18",31.04,32.26,30.38,30.39,814400.0],["2019-06-19",30.39,31.13,29.98,30.74,615600.0],["2019-06-20",31.44,31.79,30.29,30.35,521100.0],["2019-06-21",30.11,31.38,29.81,30.78,2394700.0],["2019-06-24",30.65,30.65,28.61,28.67,986000.0],["2019-06-25",28.9,29.66,28.42,28.44,522800.0],["2019-06-26",28.53,28.83,27.93,28.47,472300.0],["2019-06-27",28.45,28.805,27.91,27.95,433400.0],["2019-06-28",28.16,28.22,27.0,27.32,1031200.0],["2019-07-01",27.54,29.13,27.464,27.74,846000.0],["2019-07-02",27.53,28.32,27.09,28.07,511600.0],["2019-07-03",28.33,29.415,28.09,28.31,325700.0],["2019-07-05",28.03,28.4,27.51,28.37,319200.0],["2019-07-08",28.11,29.27,27.784,28.54,396600.0],["2019-07-09",28.46,30.191,28.387,29.29,861800.0],["2019-07-10",29.53,31.103,29.417,30.68,798500.0],["2019-07-11",30.68,31.35,30.205,30.5,391900.0],["2019-07-12",30.65,31.025,30.02,30.95,243800.0],["2019-07-15",30.95,31.14,28.74,28.88,600100.0],["2019-07-16",28.95,29.03,27.46,27.65,371000.0],["2019-07-17",27.74,28.277,27.45,27.51,334000.0],["2019-07-18",27.42,27.71,26.32,27.06,770900.0],["2019-07-19",27.12,28.89,26.91,27.17,539000.0],["2019-07-22",27.2,28.3,27.0,28.07,618700.0],["2019-07-23",28.13,28.94,27.58,28.58,646000.0],["2019-07-24",28.43,29.44,27.984,29.21,358500.0],["2019-07-25",29.13,29.294,28.54,29.12,265600.0],["2019-07-26",29.31,30.49,28.95,30.22,298500.0],["2019-07-29",30.382,30.382,28.565,29.15,696900.0],["2019-07-30",28.97,30.055,28.56,29.21,798300.0],["2019-07-31",29.3,29.6,27.28,27.74,479700.0],["2019-08-01",27.78,28.45,27.35,27.59,539700.0],["2019-08-02",27.24,27.4,25.82,26.68,522300.0],["2019-08-05",25.78,26.28,25.325,26.08,452300.0],["2019-08-06",26.39,26.95,25.25,25.37,377200.0],["2019-08-07",25.1,25.66,24.41,25.39,306900.0],["2019-08-08",25.45,26.385,25.36,26.15,324700.0],["2019-08-09",26.01,26.59,25.42,25.89,275800.0],["2019-08-12",25.72,26.18,25.215,25.51,359600.0],["2019-08-13",25.56,26.62,25.56,25.92,300900.0],["2019-08-14",25.35,25.92,24.67,25.44,345400.0],["2019-08-15",25.1,25.37,24.53,25.08,343900.0],["2019-08-16",25.4,26.165,25.11,25.42,241600.0],["2019-08-19",25.8,25.8,25.22,25.28,448500.0],["2019-08-20",25.25,25.55,24.65,24.93,431200.0],["2019-08-21",25.12,25.62,23.5,23.69,710300.0],["2019-08-22",23.69,24.0,23.17,23.8,294800.0],["2019-08-23",23.65,24.75,23.52,24.08,445500.0],["2019-08-26",24.31,24.56,23.392,23.83,251500.0],["2019-08-27",24.02,24.09,22.58,22.71,337800.0],["2019-08-28",22.72,23.34,22.34,23.06,609000.0],["2019-08-29",23.77,24.78,23.34,24.53,470900.0],["2019-08-30",24.99,25.08,23.914,24.83,261200.0],["2019-09-03",24.53,25.36,23.92,24.24,418800.0],["2019-09-04",24.75,24.96,24.08,24.13,410600.0],["2019-09-05",24.35,25.24,23.25,25.21,1401700.0],["2019-09-06",16.85,17.8,15.68,15.77,12413800.0],["2019-09-09",15.83,16.18,15.04,15.95,3271400.0],["2019-09-10",15.72,17.27,15.29,17.12,2031900.0],["2019-09-11",17.88,18.4,16.85,17.07,2239400.0],["2019-09-12",17.11,17.252,16.56,17.04,1079100.0],["2019-09-13",17.05,17.12,16.59,16.94,899500.0],["2019-09-16",16.87,17.75,16.62,17.56,1219100.0],["2019-09-17",17.62,18.1,17.02,17.77,706300.0],["2019-09-18",17.7,18.0,17.31,17.86,906900.0],["2019-09-19",17.81,18.95,17.73,18.04,975500.0],["2019-09-20",18.12,18.445,17.27,17.8,1465900.0],["2019-09-23",17.65,17.738,17.073,17.31,444400.0],["2019-09-24",17.3,17.35,16.5,16.745,604800.0],["2019-09-25",16.65,17.07,16.1,16.88,1023600.0],["2019-09-26",16.74,16.83,16.2,16.475,471500.0],["2019-09-27",16.39,16.51,15.65,15.87,522500.0],["2019-09-30",15.84,16.23,15.42,15.98,996300.0],["2019-10-01",16.09,16.22,15.2,15.3,722700.0],["2019-10-02",15.12,15.53,14.8,15.49,612500.0],["2019-10-03",15.51,16.36,15.1,16.11,646300.0],["2019-10-04",16.23,16.49,15.9,16.43,301300.0],["2019-10-07",16.53,16.77,16.0,16.41,473400.0],["2019-10-08",16.21,16.345,15.41,15.53,595400.0],["2019-10-09",15.81,16.24,15.32,15.35,401500.0],["2019-10-10",15.38,15.93,15.25,15.78,496900.0],["2019-10-11",15.92,16.45,15.81,16.31,344300.0],["2019-10-14",16.24,16.57,15.89,16.33,262600.0],["2019-10-15",16.26,16.567,16.18,16.31,319000.0],["2019-10-16",16.24,16.3,15.6,16.23,381400.0],["2019-10-17",16.24,16.57,16.02,16.09,282900.0],["2019-10-18",16.06,16.15,15.08,15.615,1013400.0],["2019-10-21",15.79,16.34,15.35,16.2,381100.0],["2019-10-22",16.15,16.46,15.77,15.97,255600.0],["2019-10-23",15.89,16.27,15.81,15.99,308300.0],["2019-10-24",16.04,16.99,15.85,16.71,339300.0],["2019-10-25",16.69,17.13,16.52,16.99,730500.0],["2019-10-28",17.09,17.17,16.45,16.51,320800.0],["2019-10-29",16.6,16.6,15.91,16.15,371200.0],["2019-10-30",16.14,16.44,15.99,16.24,356100.0],["2019-10-31",16.3,16.44,15.87,16.08,188300.0],["2019-11-01",16.16,16.7,16.03,16.48,624300.0],["2019-11-04",16.79,16.8,16.12,16.25,380400.0],["2019-11-05",16.43,16.56,16.13,16.4,470000.0],["2019-11-06",16.49,16.63,16.19,16.3,398600.0],["2019-11-07",16.35,16.68,16.13,16.39,241900.0],["2019-11-08",16.5,16.63,16.21,16.57,202500.0],["2019-11-11",16.38,16.85,16.31,16.62,263500.0],["2019-11-12",16.7,17.4,16.67,17.17,243000.0],["2019-11-13",17.0,17.39,16.8,16.91,223300.0],["2019-11-14",16.93,17.09,16.76,16.94,161700.0],["2019-11-15",17.03,17.21,16.65,16.8,225200.0],["2019-11-18",16.75,17.07,16.538,16.83,385900.0],["2019-11-19",16.98,17.04,16.56,17.03,161600.0],["2019-11-20",16.96,18.19,16.96,17.92,574500.0],["2019-11-21",18.05,18.08,17.41,17.48,222300.0],["2019-11-22",17.62,17.67,17.28,17.53,194800.0],["2019-11-25",17.69,18.28,17.62,18.025,455100.0],["2019-11-26",18.09,18.65,17.88,18.15,386700.0],["2019-11-27",18.25,18.83,18.25,18.62,295600.0],["2019-11-29",18.6,18.87,18.41,18.8,150800.0],["2019-12-02",18.99,19.93,18.29,19.67,903900.0],["2019-12-03",19.32,20.09,19.114,19.915,757200.0],["2019-12-04",20.0,20.05,19.3,19.61,571900.0],["2019-12-05",19.75,19.825,18.7,19.5,868700.0],["2019-12-06",23.1,24.22,22.101,23.39,5027000.0],["2019-12-09",23.53,24.29,23.17,23.38,1246800.0],["2019-12-10",23.58,24.87,23.23,24.57,818700.0],["2019-12-11",24.64,24.7,23.54,23.72,557600.0],["2019-12-12",23.7,24.277,23.04,23.65,445500.0],["2019-12-13",23.54,24.62,23.32,24.34,484500.0],["2019-12-16",24.34,24.5,22.7,22.88,669700.0],["2019-12-17",22.86,22.86,21.06,21.495,1072800.0],["2019-12-18",21.45,22.135,21.18,22.035,1163200.0],["2019-12-19",22.1,22.28,21.51,22.15,454800.0],["2019-12-20",22.17,22.19,21.5,21.97,2339000.0],["2019-12-23",21.97,23.06,21.83,23.05,1004900.0],["2019-12-24",23.01,23.67,22.767,23.31,207900.0],["2019-12-26",23.31,23.79,23.04,23.14,433700.0],["2019-12-27",23.33,23.34,22.65,22.98,308100.0],["2019-12-30",22.95,23.27,21.88,22.27,423900.0],["2019-12-31",22.14,22.37,21.65,21.72,365100.0],["2020-01-02",21.94,21.95,20.9,21.04,673200.0],["2020-01-03",20.84,21.79,20.58,21.5,366200.0],["2020-01-06",21.39,22.75,21.26,22.69,407100.0],["2020-01-07",22.7,22.97,22.537,22.65,225400.0],["2020-01-08",22.77,23.15,22.44,22.61,202200.0],["2020-01-09",22.71,23.73,22.35,23.65,342100.0],["2020-01-10",23.8,24.2,23.22,24.19,502200.0],["2020-01-13",24.23,24.97,24.0,24.56,539700.0],["2020-01-14",24.55,24.71,24.06,24.29,521500.0],["2020-01-15",24.28,25.45,24.129,24.91,382800.0],["2020-01-16",25.05,25.4,24.65,24.97,335600.0],["2020-01-17",25.38,25.38,24.0,24.11,392400.0],["2020-01-21",24.0,24.41,23.73,24.29,369100.0],["2020-01-22",24.42,25.11,24.15,24.87,336300.0],["2020-01-23",24.85,25.95,24.21,25.78,640800.0],["2020-01-24",26.1,27.24,24.881,25.21,422600.0],["2020-01-27",24.21,24.85,23.98,24.59,290500.0],["2020-01-28",24.71,25.53,24.71,25.03,299400.0],["2020-01-29",25.23,25.315,24.5,24.81,261400.0],["2020-01-30",24.48,24.95,24.08,24.69,155400.0],["2020-01-31",24.63,24.63,23.86,24.22,275600.0],["2020-02-03",24.2,24.59,23.51,23.87,310000.0],["2020-02-04",24.31,25.02,23.89,24.67,348900.0],["2020-02-05",24.92,24.92,24.23,24.71,229900.0],["2020-02-06",24.86,25.35,24.36,24.69,257500.0],["2020-02-07",24.9,25.24,24.6,24.75,188700.0],["2020-02-10",24.71,25.14,23.95,24.07,217800.0],["2020-02-11",24.29,25.7,23.875,24.78,235500.0],["2020-02-12",24.94,25.375,24.33,24.61,187400.0],["2020-02-13",24.47,25.23,24.428,24.95,231100.0],["2020-02-14",25.01,25.41,24.64,25.06,170700.0],["2020-02-18",24.8,24.96,24.4,24.77,173200.0],["2020-02-19",24.89,25.92,24.84,25.0,230700.0],["2020-02-20",25.0,25.46,23.66,25.425,459600.0],["2020-02-21",25.43,27.12,24.67,26.86,592700.0],["2020-02-24",25.95,27.504,25.23,26.96,668900.0],["2020-02-25",26.98,27.17,23.885,24.5,898500.0],["2020-02-26",24.61,24.871,23.39,23.65,291800.0],["2020-02-27",23.0,23.38,21.76,21.99,604500.0],["2020-02-28",19.86,21.13,19.45,21.09,1122100.0],["2020-03-02",21.3,21.32,20.09,20.38,527100.0],["2020-03-03",20.38,21.345,19.68,19.82,406100.0],["2020-03-04",20.21,20.52,19.93,20.14,411300.0],["2020-03-05",19.57,20.19,18.88,18.98,378700.0],["2020-03-06",17.88,18.79,17.62,17.77,617700.0],["2020-03-09",16.31,16.41,14.88,14.97,1035800.0],["2020-03-10",16.0,16.43,13.6,14.25,1095900.0],["2020-03-11",14.0,14.727,11.81,12.29,1006500.0],["2020-03-12",11.24,11.598,10.25,11.52,1225000.0],["2020-03-13",12.09,12.72,11.0,12.71,742300.0],["2020-03-16",11.51,12.08,9.77,9.78,786500.0],["2020-03-17",10.11,10.92,9.42,10.64,821800.0],["2020-03-18",10.01,10.12,7.81,9.01,1022000.0],["2020-03-19",8.84,9.39,8.32,9.16,987000.0],["2020-03-20",9.37,9.52,7.62,8.31,1222500.0],["2020-03-23",8.22,8.61,7.7,7.98,540700.0],["2020-03-24",8.52,9.5,8.29,9.39,731100.0],["2020-03-25",9.51,10.545,9.188,9.76,735800.0],["2020-03-26",10.05,11.44,10.05,10.49,559200.0],["2020-03-27",10.0,11.13,9.51,10.53,423600.0],["2020-03-30",11.03,11.04,9.63,10.26,526200.0],["2020-03-31",10.23,10.793,9.22,9.94,753800.0],["2020-04-01",9.38,10.18,9.085,9.23,443600.0],["2020-04-02",9.04,9.22,8.66,8.77,708300.0],["2020-04-03",8.79,8.94,8.085,8.54,429700.0],["2020-04-06",9.03,9.49,8.84,9.35,326600.0],["2020-04-07",9.84,10.418,9.53,9.6,508400.0],["2020-04-08",9.84,11.051,9.71,10.75,526400.0],["2020-04-09",11.11,11.983,11.08,11.72,1079900.0],["2020-04-13",13.35,14.458,12.8,14.05,2604900.0],["2020-04-14",14.5,15.83,14.25,15.55,1649900.0],["2020-04-15",15.2,15.22,13.911,14.99,964400.0],["2020-04-16",15.16,15.5,14.0,14.53,738300.0],["2020-04-17",14.98,14.99,14.1,14.32,609400.0],["2020-04-20",14.14,15.13,13.809,14.29,712100.0],["2020-04-21",14.0,14.468,13.63,14.21,611800.0],["2020-04-22",14.5,14.89,14.05,14.47,577800.0],["2020-04-23",14.6,15.01,14.4,14.69,680000.0],["2020-04-24",14.75,16.6,14.75,16.39,922700.0],["2020-04-27",16.79,17.926,16.65,17.53,801500.0],["2020-04-28",18.24,18.68,16.76,17.68,764700.0],["2020-04-29",18.23,19.84,18.04,19.34,3184000.0],["2020-04-30",19.13,20.22,18.38,19.45,698000.0],["2020-05-01",18.83,18.995,17.35,17.43,669800.0],["2020-05-04",17.0,18.76,16.73,18.21,584600.0],["2020-05-05",18.55,20.06,18.55,19.22,593000.0],["2020-05-06",19.3,19.738,18.675,18.82,417100.0],["2020-05-07",19.37,20.49,19.15,20.2,507000.0],["2020-05-08",20.69,21.0,19.76,20.82,482300.0],["2020-05-11",20.88,21.5,20.04,20.08,421400.0],["2020-05-12",20.2,21.51,19.75,20.69,353300.0],["2020-05-13",20.5,21.02,19.36,20.0,445600.0],["2020-05-14",19.48,20.79,18.79,20.56,1109500.0],["2020-05-15",20.28,22.4,20.01,22.28,1225600.0],["2020-05-18",22.85,23.858,22.31,23.26,715500.0],["2020-05-19",23.26,26.15,23.26,24.17,890800.0],["2020-05-20",24.88,25.258,24.04,24.91,619200.0],["2020-05-21",25.5,25.67,24.11,24.46,1107100.0],["2020-05-22",24.64,25.11,24.25,25.01,731700.0],["2020-05-26",25.52,25.9,25.03,25.43,553100.0],["2020-05-27",25.49,25.57,23.79,25.13,636000.0],["2020-05-28",25.0,25.52,24.11,24.4,524600.0],["2020-05-29",24.24,25.45,24.15,25.32,658800.0],["2020-06-01",25.69,29.23,25.59,28.6,1077600.0],["2020-06-02",28.84,28.95,27.39,28.27,650600.0],["2020-06-03",28.8,31.26,28.38,31.14,835200.0],["2020-06-04",30.99,31.15,28.65,29.06,1180300.0],["2020-06-05",31.01,35.64,31.01,32.19,2362500.0],["2020-06-08",32.24,32.62,30.73,31.19,1181500.0],["2020-06-09",30.81,30.83,29.28,29.96,874400.0],["2020-06-10",30.05,31.77,29.12,30.75,750400.0],["2020-06-11",28.67,30.72,27.74,27.89,741200.0],["2020-06-12",29.3,31.48,28.89,31.08,871400.0],["2020-06-15",29.68,29.96,27.2,28.57,1551400.0],["2020-06-16",29.95,31.54,29.32,30.96,1105900.0],["2020-06-17",31.15,31.2,29.57,30.37,1005400.0],["2020-06-18",29.94,32.57,29.31,32.25,1096900.0],["2020-06-19",33.0,33.35,29.71,30.06,4290900.0],["2020-06-22",29.6,32.6,29.4,31.89,770700.0],["2020-06-23",32.5,32.5,30.53,31.11,902700.0],["2020-06-24",30.48,31.68,29.9,30.52,641800.0],["2020-06-25",30.93,32.19,30.6,31.65,632700.0],["2020-06-26",31.94,31.94,30.25,30.9,1795600.0],["2020-06-29",31.07,31.825,30.184,31.45,584500.0],["2020-06-30",31.13,32.85,31.07,32.17,630100.0],["2020-07-01",32.18,33.64,31.93,33.63,705500.0],["2020-07-02",34.65,36.29,34.55,35.61,934200.0],["2020-07-06",36.51,37.49,35.31,36.01,646400.0],["2020-07-07",35.52,37.12,35.495,36.55,508600.0],["2020-07-08",36.88,38.0,36.84,37.99,647800.0],["2020-07-09",38.25,38.48,36.6,37.97,504200.0],["2020-07-10",37.08,37.81,35.43,35.63,525900.0],["2020-07-13",36.06,36.28,33.223,33.33,657500.0],["2020-07-14",33.33,34.097,32.07,33.84,458100.0],["2020-07-15",34.42,34.72,32.97,34.08,407000.0],["2020-07-16",33.63,33.75,32.31,33.1,789900.0],["2020-07-17",33.15,33.78,32.63,33.5,319500.0],["2020-07-20",33.24,34.9,33.24,34.85,324000.0],["2020-07-21",35.3,35.95,33.84,34.25,457100.0],["2020-07-22",34.06,35.47,34.04,34.29,209100.0],["2020-07-23",34.01,34.25,31.64,32.31,460300.0],["2020-07-24",31.67,31.91,30.5,31.43,429000.0],["2020-07-27",31.68,32.64,31.371,32.57,233200.0],["2020-07-28",32.7,32.91,31.36,31.45,261300.0],["2020-07-29",31.66,32.88,31.66,32.45,380600.0],["2020-07-30",31.76,32.745,31.095,32.55,337900.0],["2020-07-31",33.14,33.25,31.15,32.18,339700.0],["2020-08-03",32.29,32.69,31.51,32.37,411300.0],["2020-08-04",32.31,32.44,31.05,31.83,271200.0],["2020-08-05",32.0,33.11,31.85,32.53,1159800.0],["2020-08-06",32.77,32.77,31.13,31.4,314600.0],["2020-08-07",31.27,31.35,29.67,30.99,617900.0],["2020-08-10",31.36,31.46,29.293,29.89,454300.0],["2020-08-11",30.08,31.66,29.47,30.59,513300.0],["2020-08-12",31.14,33.51,31.14,33.46,639600.0],["2020-08-13",33.49,36.15,33.02,35.84,674900.0],["2020-08-14",35.91,35.91,34.96,35.67,307900.0],["2020-08-17",35.435,36.39,35.42,35.64,437300.0],["2020-08-18",35.86,36.5,35.65,36.47,297700.0],["2020-08-19",36.47,36.99,35.9,36.78,239700.0],["2020-08-20",36.41,39.53,35.97,38.87,765500.0],["2020-08-21",38.88,38.88,36.73,37.4,379200.0],["2020-08-24",38.0,39.09,37.01,37.39,366900.0],["2020-08-25",37.58,38.148,36.63,38.0,191400.0],["2020-08-26",38.36,39.34,38.3,38.59,392900.0],["2020-08-27",38.9,38.94,37.84,38.27,196500.0],["2020-08-28",38.59,39.63,38.035,39.01,331300.0],["2020-08-31",39.0,41.2,38.327,40.72,486200.0],["2020-09-01",41.49,46.03,41.195,44.67,997200.0],["2020-09-02",45.6,46.628,42.3,44.53,843600.0],["2020-09-03",42.5,42.9,37.28,37.28,1043500.0],["2020-09-04",42.49,47.25,38.35,40.28,2749600.0],["2020-09-08",38.04,40.24,37.555,38.3,929200.0],["2020-09-09",39.13,40.21,36.94,39.96,797900.0],["2020-09-10",40.35,42.76,39.29,39.55,676200.0],["2020-09-11",39.9,41.65,37.921,39.52,606300.0],["2020-09-14",40.04,40.395,38.01,38.76,391100.0],["2020-09-15",39.21,39.93,37.86,38.87,323600.0],["2020-09-16",38.92,39.4,37.43,37.95,420000.0],["2020-09-17",36.74,37.58,36.23,37.3,407800.0],["2020-09-18",37.89,37.89,35.7,36.58,519900.0],["2020-09-21",35.13,37.59,34.26,37.56,402200.0],["2020-09-22",36.71,38.8,36.71,38.55,325800.0],["2020-09-23",38.45,38.57,35.99,36.27,322400.0],["2020-09-24",35.58,36.59,34.81,36.11,474900.0],["2020-09-25",36.3,37.95,36.115,37.57,284700.0],["2020-09-28",38.25,39.83,38.02,38.77,363300.0],["2020-09-29",39.49,40.01,38.64,39.11,378200.0],["2020-09-30",38.88,39.42,37.96,38.33,311200.0],["2020-10-01",38.97,40.28,38.64,39.86,330400.0],["2020-10-02",36.63,39.79,36.36,38.01,379100.0],["2020-10-05",38.45,39.357,36.925,37.31,364300.0],["2020-10-06",37.54,39.26,37.33,37.95,307400.0],["2020-10-07",38.26,39.44,38.26,38.81,334400.0],["2020-10-08",39.25,40.49,38.25,38.59,442000.0],["2020-10-09",39.0,41.5,38.9,41.3,452500.0],["2020-10-12",41.96,42.47,40.47,41.24,296400.0],["2020-10-13",41.51,41.87,41.01,41.58,216300.0],["2020-10-14",41.61,41.61,40.25,40.79,251700.0],["2020-10-15",39.8,40.93,39.06,40.83,272100.0],["2020-10-16",41.02,41.169,38.565,38.88,377700.0],["2020-10-19",39.05,40.18,38.15,38.33,278300.0],["2020-10-20",38.76,38.76,37.0,37.84,334300.0],["2020-10-21",38.04,38.167,35.08,35.19,377900.0],["2020-10-22",35.32,36.04,33.7,35.52,349800.0],["2020-10-23",35.68,36.282,34.54,36.06,227800.0],["2020-10-26",35.24,36.2,34.24,34.96,329700.0],["2020-10-27",35.18,36.81,34.63,35.11,967100.0],["2020-10-28",34.23,34.82,33.325,33.62,1035700.0],["2020-10-29",33.83,34.44,33.53,33.95,234700.0],["2020-10-30",33.53,33.6,31.06,31.77,600000.0],["2020-11-02",32.24,33.37,31.855,33.14,612000.0],["2020-11-03",33.59,34.704,33.3,34.39,248800.0],["2020-11-04",35.74,36.87,35.3,36.18,255800.0],["2020-11-05",37.2,38.16,36.8,38.11,217100.0],["2020-11-06",38.0,38.0,36.71,37.0,246900.0],["2020-11-09",37.73,38.37,34.33,34.46,576500.0],["2020-11-10",34.19,34.867,31.65,31.74,631400.0],["2020-11-11",32.54,32.6,31.01,31.99,760200.0],["2020-11-12",32.04,34.54,32.01,33.11,426800.0],["2020-11-13",33.37,35.275,33.37,34.3,313200.0],["2020-11-16",34.06,34.76,33.63,33.93,412400.0],["2020-11-17",34.06,34.86,33.33,34.8,290600.0],["2020-11-18",35.06,35.49,34.51,34.92,249300.0],["2020-11-19",35.13,36.045,34.9,35.77,273400.0],["2020-11-20",35.74,36.275,34.79,35.85,407700.0],["2020-11-23",36.29,36.83,35.38,36.41,293700.0],["2020-11-24",36.99,36.99,35.06,35.48,327200.0],["2020-11-25",35.59,38.06,35.36,37.71,328500.0],["2020-11-27",37.91,38.51,37.36,37.99,189300.0],["2020-11-30",38.43,38.65,37.16,37.99,408200.0],["2020-12-01",38.0,38.515,37.255,37.67,591700.0],["2020-12-02",37.07,37.19,35.41,36.91,393600.0],["2020-12-03",37.74,39.165,37.11,38.26,1193000.0],["2020-12-04",44.081,45.98,42.62,44.89,2996100.0],["2020-12-07",44.16,47.79,44.16,45.39,1051900.0],["2020-12-08",45.27,46.0,44.08,44.57,652600.0],["2020-12-09",44.69,45.34,43.03,43.52,867100.0],["2020-12-10",42.23,45.53,42.23,45.27,383700.0],["2020-12-11",45.16,46.88,44.565,46.7,376800.0],["2020-12-14",48.7,57.2,48.55,56.43,3554500.0],["2020-12-15",54.99,57.75,53.87,56.38,1177700.0],["2020-12-16",55.99,60.91,55.74,60.46,1287900.0],["2020-12-17",63.147,67.46,62.725,66.99,2071200.0],["2020-12-18",67.66,69.56,65.31,66.26,3547000.0],["2020-12-21",64.39,68.288,64.001,67.57,756700.0],["2020-12-22",68.02,72.07,67.01,71.59,809900.0],["2020-12-23",71.11,72.0,68.46,69.43,569700.0],["2020-12-24",69.62,69.7,66.78,67.26,250000.0],["2020-12-28",68.46,69.0,66.1,67.62,446800.0],["2020-12-29",67.14,67.99,63.62,64.9,295400.0],["2020-12-30",64.94,66.49,64.24,64.56,190700.0],["2020-12-31",64.46,66.12,63.25,63.77,306300.0],["2021-01-04",63.58,64.38,60.66,61.95,626700.0],["2021-01-05",61.21,63.16,60.659,61.94,337000.0],["2021-01-06",61.03,62.209,57.14,57.91,570400.0],["2021-01-07",58.85,61.01,58.85,59.7,420800.0],["2021-01-08",60.4,64.19,60.345,62.11,396600.0],["2021-01-11",59.11,65.03,59.11,62.54,397500.0],["2021-01-12",62.54,63.15,60.19,62.39,370800.0],["2021-01-13",62.04,65.57,61.92,64.42,428500.0],["2021-01-14",64.84,69.89,64.68,69.5,705600.0],["2021-01-15",69.67,70.439,64.765,70.03,746000.0],["2021-01-19",73.0,74.74,70.932,71.98,348400.0],["2021-01-20",72.57,74.4,72.17,72.76,272000.0],["2021-01-21",73.42,73.42,69.55,70.51,236500.0],["2021-01-22",69.29,72.75,69.01,72.61,146000.0],["2021-01-25",73.46,76.86,68.55,70.35,372500.0],["2021-01-26",70.75,70.88,66.81,66.9,259600.0],["2021-01-27",64.65,68.2,61.04,63.57,428100.0],["2021-01-28",64.64,67.42,63.07,66.2,236200.0],["2021-01-29",66.25,66.78,62.83,63.39,249800.0],["2021-02-01",64.15,66.53,64.0,66.13,322700.0],["2021-02-02",67.56,70.94,66.21,69.82,303600.0],["2021-02-03",70.17,70.99,67.615,68.69,174400.0],["2021-02-04",68.81,73.84,68.25,71.71,344900.0],["2021-02-05",72.79,75.75,72.328,74.81,249200.0],["2021-02-08",75.84,79.0,72.83,74.09,331500.0],["2021-02-09",73.8,75.26,72.03,74.64,298100.0],["2021-02-10",75.71,76.44,72.051,72.43,238700.0],["2021-02-11",73.41,73.57,69.44,71.03,229200.0],["2021-02-12",69.87,71.867,68.69,70.86,202700.0],["2021-02-16",71.345,72.48,67.773,70.03,335200.0],["2021-02-17",68.95,70.72,66.0,67.27,246900.0],["2021-02-18",65.0,67.88,63.53,67.58,360500.0],["2021-02-19",68.25,70.039,67.03,69.12,721600.0],["2021-02-22",67.23,68.52,63.09,64.05,350100.0],["2021-02-23",61.53,63.611,58.45,63.09,573200.0],["2021-02-24",62.53,68.79,60.991,67.94,459200.0],["2021-02-25",66.57,69.6,61.0,61.65,502200.0],["2021-02-26",63.4,65.87,60.13,63.73,354100.0],["2021-03-01",64.84,68.5,64.435,68.18,325100.0],["2021-03-02",68.27,68.81,64.92,65.08,239600.0],["2021-03-03",64.71,65.988,58.32,59.1,521900.0],["2021-03-04",58.28,61.39,53.8,55.9,771600.0],["2021-03-05",57.02,57.99,50.62,56.49,731200.0],["2021-03-08",56.082,59.89,54.37,55.04,596800.0],["2021-03-09",58.83,63.24,57.46,62.32,398000.0],["2021-03-10",64.89,68.0,61.87,62.25,446900.0],["2021-03-11",63.78,68.3,63.75,67.36,592200.0],["2021-03-12",69.39,70.0,61.22,62.44,1368200.0],["2021-03-15",65.25,66.56,60.99,65.94,837200.0],["2021-03-16",66.5,67.75,62.09,62.5,568600.0],["2021-03-17",60.95,66.27,60.21,64.89,525100.0],["2021-03-18",62.82,63.57,60.02,60.6,450900.0],["2021-03-19",60.56,66.25,60.56,64.67,2215800.0],["2021-03-22",66.0,66.885,64.35,66.12,394300.0],["2021-03-23",66.06,66.11,61.22,61.77,465700.0],["2021-03-24",62.61,62.61,57.0,57.15,531900.0],["2021-03-25",55.9,59.77,53.197,59.12,626000.0],["2021-03-26",60.51,62.57,59.0,61.61,507400.0],["2021-03-29",61.03,62.13,55.45,55.48,604400.0],["2021-03-30",55.06,56.46,52.73,53.16,794900.0],["2021-03-31",54.12,57.06,54.11,56.29,777600.0],["2021-04-01",59.34,61.16,57.52,57.65,380900.0],["2021-04-05",57.31,58.15,55.42,57.92,402000.0],["2021-04-06",58.2,59.73,57.11,57.88,278800.0],["2021-04-07",56.91,58.31,55.26,56.43,305600.0],["2021-04-08",57.24,58.9,56.955,58.51,285700.0],["2021-04-09",57.76,57.81,55.892,57.58,350800.0],["2021-04-12",57.29,57.29,55.15,56.49,213400.0],["2021-04-13",57.33,59.69,56.635,59.29,420900.0],["2021-04-14",59.43,61.85,58.56,59.32,369000.0],["2021-04-15",60.56,62.52,59.7,61.35,378400.0],["2021-04-16",61.08,61.08,57.61,60.63,320900.0],["2021-04-19",60.16,63.21,59.25,60.53,514100.0],["2021-04-20",60.26,61.65,57.16,59.09,408600.0],["2021-04-21",58.9,62.325,57.785,62.17,273400.0],["2021-04-22",62.66,65.77,62.22,62.55,365200.0],["2021-04-23",62.89,65.37,62.89,64.23,240400.0],["2021-04-26",64.46,67.62,63.63,67.34,339000.0],["2021-04-27",67.9,67.9,65.79,66.84,261200.0],["2021-04-28",66.05,68.42,65.39,67.38,277600.0],["2021-04-29",67.6,67.6,63.04,64.31,264500.0],["2021-04-30",62.505,66.68,62.505,64.29,320900.0],["2021-05-03",65.45,65.5,61.62,62.04,290400.0],["2021-05-04",61.11,61.11,56.88,59.03,348500.0],["2021-05-05",60.66,60.98,57.675,58.48,337700.0],["2021-05-06",58.47,59.48,55.68,58.31,561900.0],["2021-05-07",59.96,62.405,59.19,60.45,266200.0],["2021-05-10",59.83,59.83,56.0,56.95,380500.0],["2021-05-11",53.06,60.27,52.88,59.09,519600.0],["2021-05-12",57.2,59.059,54.96,55.55,307400.0],["2021-05-13",56.79,58.72,54.07,55.15,275100.0],["2021-05-14",56.4,59.02,55.46,58.93,156100.0],["2021-05-17",58.02,59.629,56.77,57.65,213600.0],["2021-05-18",58.45,59.074,56.77,57.8,344800.0],["2021-05-19",57.4,57.69,55.23,56.93,253000.0],["2021-05-20",57.58,60.9,56.97,60.41,280400.0],["2021-05-21",61.55,62.87,60.97,61.85,332700.0],["2021-05-24",62.93,64.4,62.27,62.32,244700.0],["2021-05-25",63.62,65.75,62.8,62.82,471300.0],["2021-05-26",62.85,65.89,62.54,65.14,387900.0],["2021-05-27",64.81,65.8,62.0,65.62,430500.0],["2021-05-28",67.672,70.0,64.89,66.5,768300.0],["2021-06-01",67.11,68.03,64.665,65.5,364900.0],["2021-06-02",65.87,66.56,64.51,66.45,359500.0],["2021-06-03",65.29,66.87,64.1,65.55,282300.0],["2021-06-04",66.19,68.16,65.7,67.15,285600.0],["2021-06-07",67.12,70.2,66.06,69.88,308000.0],["2021-06-08",70.48,72.5,70.34,70.75,340900.0],["2021-06-09",71.63,71.78,69.42,69.91,245400.0],["2021-06-10",69.83,71.27,69.3,69.65,213600.0],["2021-06-11",69.51,71.2,69.42,71.2,232600.0],["2021-06-14",71.7,73.97,71.43,72.77,299900.0],["2021-06-15",72.48,73.935,70.56,73.11,192900.0],["2021-06-16",72.81,75.0,72.05,75.0,409500.0],["2021-06-17",74.81,77.465,74.07,76.73,504100.0],["2021-06-18",76.09,79.3,76.09,78.17,901200.0],["2021-06-21",78.19,80.5,76.568,80.29,635700.0],["2021-06-22",79.3,80.71,77.94,78.39,479700.0],["2021-06-23",78.28,82.17,78.03,81.82,491000.0],["2021-06-24",82.47,83.82,81.95,83.12,297300.0],["2021-06-25",83.36,83.87,81.194,82.55,547400.0],["2021-06-28",83.43,84.0,82.13,82.57,215600.0],["2021-06-29",82.22,83.63,81.5,83.12,249800.0],["2021-06-30",82.49,82.81,80.51,80.83,266500.0],["2021-07-01",80.42,82.42,78.85,80.29,308500.0],["2021-07-02",81.01,81.97,79.75,80.09,171300.0],["2021-07-06",80.5,82.5,80.17,81.91,338400.0],["2021-07-07",83.0,84.225,79.61,81.69,461500.0],["2021-07-08",79.89,84.565,78.44,83.06,387200.0],["2021-07-09",83.05,83.62,81.77,82.36,189900.0],["2021-07-12",82.79,83.555,80.61,83.06,280900.0],["2021-07-13",82.91,85.81,82.24,83.72,710500.0],["2021-07-14",84.92,85.1,81.595,82.25,469200.0],["2021-07-15",82.12,82.78,78.2,79.66,454400.0],["2021-07-16",80.8,83.25,80.36,81.56,283800.0],["2021-07-19",79.8,83.51,79.16,82.88,315600.0],["2021-07-20",83.66,87.5,82.53,85.53,595900.0],["2021-07-21",85.32,88.49,84.16,88.0,357700.0],["2021-07-22",88.74,90.0,87.2,88.55,287500.0],["2021-07-23",88.55,90.0,88.0,89.62,290800.0],["2021-07-26",90.0,90.69,88.345,90.35,198600.0],["2021-07-27",90.48,90.48,84.52,87.74,311300.0],["2021-07-28",88.37,89.33,87.3,88.78,192000.0],["2021-07-29",88.7,90.5,88.11,89.75,160800.0],["2021-07-30",88.86,90.15,87.63,88.33,150800.0],["2021-08-02",89.09,90.19,87.79,88.14,152600.0],["2021-08-03",87.8,89.84,86.68,89.55,200400.0],["2021-08-04",89.21,91.48,89.11,90.02,237100.0],["2021-08-05",89.95,93.518,89.0,92.85,263000.0],["2021-08-06",92.7,93.2,90.899,92.84,205800.0],["2021-08-09",91.55,93.4,91.28,92.12,235200.0],["2021-08-10",92.6,92.642,90.21,91.3,199300.0],["2021-08-11",92.08,92.48,88.32,89.45,191800.0],["2021-08-12",89.82,91.61,88.6,91.43,127000.0],["2021-08-13",91.85,92.13,89.48,89.65,168200.0],["2021-08-16",89.04,89.25,85.835,88.19,222600.0],["2021-08-17",87.41,87.57,83.877,86.05,231900.0],["2021-08-18",85.98,88.345,85.18,85.58,173000.0],["2021-08-19",84.33,86.85,84.33,86.49,172300.0],["2021-08-20",86.84,91.36,86.51,91.3,486100.0],["2021-08-23",92.52,95.789,92.52,94.89,369800.0],["2021-08-24",94.92,95.88,93.26,95.7,236100.0],["2021-08-25",95.94,97.29,94.97,96.84,268200.0],["2021-08-26",96.065,98.35,93.28,97.7,543400.0],["2021-08-27",90.93,92.25,85.27,89.53,1228700.0],["2021-08-30",89.96,91.64,89.01,90.18,387500.0],["2021-08-31",90.01,90.61,88.924,89.5,359400.0],["2021-09-01",89.36,90.43,85.9,85.98,381500.0],["2021-09-02",86.24,86.91,82.0,84.57,456700.0],["2021-09-03",84.2,85.27,83.45,84.5,182000.0],["2021-09-07",84.3,84.47,82.185,83.32,229700.0],["2021-09-08",83.04,83.07,79.22,79.77,326100.0],["2021-09-09",79.66,81.5,79.42,79.66,189900.0],["2021-09-10",79.82,81.25,77.55,77.65,235200.0],["2021-09-13",77.58,77.58,74.09,75.68,384200.0],["2021-09-14",76.16,76.61,74.0,76.03,378000.0],["2021-09-15",75.62,77.096,74.723,76.59,414500.0],["2021-09-16",76.58,77.87,75.47,77.87,233700.0],["2021-09-17",79.0,80.0,77.5,79.66,1025800.0],["2021-09-20",78.0,79.41,76.46,77.06,332900.0],["2021-09-21",77.65,79.22,76.15,78.32,451400.0],["2021-09-22",78.97,82.45,77.04,82.29,373300.0],["2021-09-23",83.0,84.8,81.57,84.17,368200.0],["2021-09-24",84.0,85.71,83.33,84.56,314200.0],["2021-09-27",83.49,84.76,82.54,82.82,422700.0],["2021-09-28",81.07,82.945,80.065,81.09,737900.0],["2021-09-29",82.18,84.6,81.56,83.83,464500.0],["2021-09-30",84.17,85.7,83.16,84.44,331400.0],["2021-10-01",84.76,85.68,82.66,84.96,235600.0],["2021-10-04",83.95,85.6,78.93,79.3,265300.0],["2021-10-05",79.14,81.21,79.1,81.13,161300.0],["2021-10-06",80.05,82.52,80.05,81.34,220400.0],["2021-10-07",82.4,84.54,82.34,82.45,191500.0],["2021-10-08",82.15,82.5,80.19,80.89,179200.0],["2021-10-11",80.12,84.03,80.12,83.57,204800.0],["2021-10-12",84.61,85.46,83.45,84.88,221000.0],["2021-10-13",85.54,88.05,85.54,87.53,221900.0],["2021-10-14",88.76,91.23,88.38,89.36,273300.0],["2021-10-15",89.97,90.43,87.21,87.65,243800.0],["2021-10-18",87.43,91.2,86.58,90.99,171600.0],["2021-10-19",92.59,94.5,91.95,93.75,198900.0],["2021-10-20",94.15,95.5,92.18,92.87,190100.0],["2021-10-21",92.46,94.4,92.2,92.95,178100.0],["2021-10-22",92.071,93.16,91.19,91.87,111400.0],["2021-10-25",92.23,94.011,90.15,92.17,186800.0],["2021-10-26",92.6,92.6,89.05,89.96,225400.0],["2021-10-27",90.12,91.39,87.3,87.68,166600.0],["2021-10-28",87.81,89.447,86.25,87.7,243600.0],["2021-10-29",86.59,89.0,83.95,88.35,163600.0],["2021-11-01",88.59,89.48,87.58,88.63,154300.0],["2021-11-02",88.72,90.27,86.0,86.68,188200.0],["2021-11-03",86.34,88.79,84.88,88.4,184900.0],["2021-11-04",89.38,91.36,89.17,90.05,171500.0],["2021-11-05",90.83,91.92,85.8,86.93,274200.0],["2021-11-08",87.6,89.825,87.235,87.65,124700.0],["2021-11-09",88.49,89.98,87.0,88.8,223200.0],["2021-11-10",87.72,88.54,83.68,85.17,285100.0],["2021-11-11",86.5,87.99,85.53,85.74,158100.0],["2021-11-12",86.61,89.23,86.09,88.61,147500.0],["2021-11-15",88.52,88.52,84.55,85.1,136300.0],["2021-11-16",84.93,88.27,84.15,88.12,133500.0],["2021-11-17",87.94,88.88,85.145,88.09,162800.0],["2021-11-18",88.03,88.03,85.14,86.78,192000.0],["2021-11-19",87.34,89.72,84.34,84.46,272800.0],["2021-11-22",84.76,85.58,74.47,75.13,787200.0],["2021-11-23",74.7,74.99,69.32,73.41,654500.0],["2021-11-24",72.7,75.04,70.01,73.48,280200.0],["2021-11-26",72.5,74.87,70.73,72.81,184000.0],["2021-11-29",73.94,74.67,72.02,73.98,232700.0],["2021-11-30",73.95,75.44,70.08,72.35,1140000.0],["2021-12-01",73.5,73.62,63.95,64.23,446200.0],["2021-12-02",63.52,67.13,63.3,65.15,673200.0],["2021-12-03",61.29,62.5,47.81,48.26,3157000.0],["2021-12-06",47.96,51.76,45.38,48.55,1266700.0],["2021-12-07",51.0,54.28,50.88,51.8,625500.0],["2021-12-08",51.8,53.08,50.865,52.53,534300.0],["2021-12-09",52.19,53.6,49.25,50.22,662900.0],["2021-12-10",51.16,52.55,48.08,48.78,337400.0],["2021-12-13",48.77,51.22,47.384,48.46,546400.0],["2021-12-14",46.9,47.64,45.11,47.09,590200.0],["2021-12-15",46.92,49.77,46.14,49.16,451500.0],["2021-12-16",49.8,49.8,45.735,46.75,595900.0],["2021-12-17",46.04,49.27,44.54,48.96,965300.0],["2021-12-20",47.33,49.82,46.75,49.68,491400.0],["2021-12-21",49.62,51.395,48.4,51.13,443500.0],["2021-12-22",51.22,52.47,50.22,51.42,284600.0],["2021-12-23",51.17,51.33,50.12,50.64,286500.0],["2021-12-27",51.08,51.57,50.03,50.3,236600.0],["2021-12-28",50.36,50.82,49.2,49.79,228200.0],["2021-12-29",49.82,49.93,48.04,48.78,327100.0],["2021-12-30",51.022,51.92,48.26,51.09,338800.0],["2021-12-31",51.04,52.14,49.54,49.6,222000.0],["2022-01-03",49.71,49.8,47.61,49.29,261800.0],["2022-01-04",49.58,49.58,45.24,47.5,497800.0],["2022-01-05",46.84,46.92,43.12,43.49,538400.0],["2022-01-06",42.95,45.66,42.86,44.65,452800.0],["2022-01-07",44.36,45.74,42.835,44.41,346300.0],["2022-01-10",40.214,44.53,40.214,44.53,415900.0],["2022-01-11",44.25,47.64,43.65,46.87,363900.0],["2022-01-12",47.91,48.81,46.29,46.39,333800.0],["2022-01-13",46.89,47.34,44.1,44.29,339900.0],["2022-01-14",43.44,45.98,43.44,45.23,423900.0],["2022-01-18",43.96,44.55,42.12,42.12,381400.0],["2022-01-19",42.44,44.29,42.2,42.86,430700.0],["2022-01-20",43.6,45.36,42.41,42.45,517500.0],["2022-01-21",40.99,43.43,39.95,40.87,753900.0],["2022-01-24",39.55,43.88,38.76,43.52,741200.0],["2022-01-25",42.47,43.29,40.01,40.73,368900.0],["2022-01-26",42.13,44.005,40.9,41.32,404100.0],["2022-01-27",42.14,43.19,40.12,40.43,284200.0],["2022-01-28",40.64,44.47,39.76,44.25,476700.0],["2022-01-31",44.07,46.97,43.83,46.96,607400.0],["2022-02-01",47.35,48.38,45.92,48.14,317100.0],["2022-02-02",48.51,48.9,45.3,45.9,326100.0],["2022-02-03",44.39,45.88,43.6,44.01,262000.0],["2022-02-04",44.27,47.37,43.46,46.84,215600.0],["2022-02-07",46.75,48.95,46.19,47.33,315000.0],["2022-02-08",47.02,48.435,46.38,48.25,164300.0],["2022-02-09",49.04,50.06,47.905,49.82,494200.0],["2022-02-10",48.06,52.605,47.94,50.51,398000.0],["2022-02-11",50.9,52.575,48.25,48.87,250900.0],["2022-02-14",48.93,50.3,48.06,48.6,259400.0],["2022-02-15",49.73,49.8,47.91,49.25,216800.0],["2022-02-16",48.79,49.18,46.9,48.74,166700.0],["2022-02-17",48.19,48.302,44.61,44.75,253100.0],["2022-02-18",44.81,45.365,41.87,42.2,439300.0],["2022-02-22",41.49,43.01,41.23,41.27,242300.0],["2022-02-23",41.9,42.26,38.83,39.02,390900.0],["2022-02-24",37.11,43.69,36.068,43.53,340700.0],["2022-02-25",43.0,44.11,41.71,44.1,241000.0],["2022-02-28",44.0,45.93,43.53,44.5,418900.0],["2022-03-01",44.59,45.99,43.19,44.0,620800.0],["2022-03-02",45.7,49.76,45.0,47.89,1144900.0],["2022-03-03",48.13,48.92,45.81,46.47,472200.0],["2022-03-04",45.79,47.67,42.0,42.95,473400.0],["2022-03-07",43.72,44.54,40.06,40.12,344200.0],["2022-03-08",39.97,42.21,39.28,40.91,248200.0],["2022-03-09",42.58,44.37,42.12,43.46,296100.0],["2022-03-10",41.77,45.58,41.4,45.5,420500.0],["2022-03-11",45.59,46.3,42.69,42.76,262700.0],["2022-03-14",42.94,43.97,39.485,39.81,542400.0],["2022-03-15",40.03,40.86,39.07,40.81,329600.0],["2022-03-16",41.54,45.48,41.54,45.35,470500.0],["2022-03-17",44.99,48.5,44.32,48.28,405900.0],["2022-03-18",47.98,49.89,47.262,48.12,1219800.0],["2022-03-21",47.93,50.35,47.1,48.5,500100.0],["2022-03-22",48.0,50.47,47.46,49.57,544400.0],["2022-03-23",47.92,49.85,46.33,47.85,382000.0],["2022-03-24",47.96,48.82,45.987,48.46,262900.0],["2022-03-25",49.1,49.65,45.43,47.35,353100.0],["2022-03-28",47.21,49.4,46.77,49.22,288600.0],["2022-03-29",49.78,52.0,49.08,51.85,310000.0],["2022-03-30",51.32,51.72,49.77,50.13,196600.0],["2022-03-31",50.02,50.96,49.415,50.57,338900.0],["2022-04-01",50.32,52.71,50.32,52.47,317400.0],["2022-04-04",51.87,57.411,51.86,57.17,677900.0],["2022-04-05",57.13,57.17,53.12,54.15,517800.0],["2022-04-06",52.95,52.95,49.715,51.12,474100.0],["2022-04-07",51.37,52.23,48.963,50.65,280000.0],["2022-04-08",50.1,50.59,47.76,47.89,258700.0],["2022-04-11",47.19,49.22,45.61,48.78,238600.0],["2022-04-12",50.23,52.29,48.635,49.61,320500.0],["2022-04-13",49.24,51.97,49.24,51.39,222400.0],["2022-04-14",51.22,51.22,47.91,47.91,235800.0],["2022-04-18",47.38,47.51,44.85,46.57,279000.0],["2022-04-19",46.51,48.19,45.59,47.42,273800.0],["2022-04-20",47.74,47.74,45.3,45.79,205200.0],["2022-04-21",46.63,47.495,42.52,42.82,253300.0],["2022-04-22",42.71,43.87,41.46,41.86,196500.0],["2022-04-25",41.5,45.73,41.5,45.66,335300.0],["2022-04-26",45.13,45.13,42.53,42.87,283900.0],["2022-04-27",42.94,44.32,41.25,41.82,247900.0],["2022-04-28",42.33,44.095,41.16,43.86,217700.0],["2022-04-29",43.25,45.03,41.32,41.42,260800.0],["2022-05-02",41.0,43.44,40.65,43.4,253200.0],["2022-05-03",43.31,44.021,41.56,42.03,166900.0],["2022-05-04",42.37,44.56,39.54,44.2,272100.0],["2022-05-05",43.05,43.05,39.6,40.49,248800.0],["2022-05-06",40.09,40.09,35.77,36.89,453200.0],["2022-05-09",35.38,36.86,31.44,31.71,657400.0],["2022-05-10",33.22,34.44,30.99,32.14,676700.0],["2022-05-11",31.33,33.3,30.11,30.5,409500.0],["2022-05-12",29.51,32.99,28.79,31.72,570500.0],["2022-05-13",33.03,36.28,32.74,35.1,363800.0],["2022-05-16",34.58,35.015,32.18,32.26,246200.0],["2022-05-17",33.63,34.5,30.99,33.0,307400.0],["2022-05-18",32.21,32.97,29.94,30.51,283200.0],["2022-05-19",30.32,31.81,30.07,30.39,477100.0],["2022-05-20",31.4,31.475,28.88,30.99,361700.0],["2022-05-23",30.96,31.38,29.53,30.44,210100.0],["2022-05-24",29.64,29.64,27.27,28.03,277500.0],["2022-05-25",27.98,30.215,27.44,29.72,454700.0],["2022-05-26",29.37,31.1,29.0,30.14,393600.0],["2022-05-27",32.45,35.02,31.523,34.29,805600.0],["2022-05-31",33.99,34.72,31.165,31.88,652800.0],["2022-06-01",32.65,34.0,31.51,31.84,359400.0],["2022-06-02",31.53,35.03,31.48,34.66,267200.0],["2022-06-03",33.87,34.39,32.57,32.92,203600.0],["2022-06-06",33.85,34.32,31.76,32.25,387600.0],["2022-06-07",31.51,32.66,31.01,32.0,554100.0],["2022-06-08",31.69,33.23,31.69,32.32,426400.0],["2022-06-09",31.86,32.02,30.56,30.68,309700.0],["2022-06-10",29.7,29.834,27.33,27.72,368000.0],["2022-06-13",26.31,27.02,24.62,24.73,755600.0],["2022-06-14",24.73,25.79,23.62,23.8,502300.0],["2022-06-15",24.38,25.63,23.78,25.01,502200.0],["2022-06-16",23.97,24.39,23.012,23.78,350700.0],["2022-06-17",23.88,26.43,23.88,26.05,1061200.0],["2022-06-21",26.68,27.71,26.1,26.65,456800.0],["2022-06-22",26.0,27.57,25.5,27.33,656000.0],["2022-06-23",27.75,31.27,27.33,30.86,583100.0],["2022-06-24",31.21,33.31,31.21,33.24,1051800.0],["2022-06-27",33.32,33.77,30.861,30.97,372600.0],["2022-06-28",31.17,32.0,29.2,30.02,349900.0],["2022-06-29",30.0,30.6,27.308,30.09,307900.0],["2022-06-30",29.55,29.55,27.13,27.8,571100.0],["2022-07-01",27.69,29.14,27.08,28.04,380800.0],["2022-07-05",27.33,29.985,26.91,29.82,306400.0],["2022-07-06",29.81,30.63,28.72,29.91,322500.0],["2022-07-07",30.03,31.65,29.68,31.57,216000.0],["2022-07-08",30.7,32.68,30.33,32.18,270100.0],["2022-07-11",31.66,32.08,29.89,31.08,360800.0],["2022-07-12",31.31,32.1,29.63,30.25,468300.0],["2022-07-13",29.32,31.54,28.34,30.64,237500.0],["2022-07-14",30.18,30.18,28.42,29.54,199300.0],["2022-07-15",30.44,31.24,29.475,30.06,217900.0],["2022-07-18",30.74,31.387,29.4,29.48,183800.0],["2022-07-19",30.16,30.25,29.19,29.78,229200.0],["2022-07-20",30.1,31.845,29.62,31.65,525100.0],["2022-07-21",31.55,33.41,31.04,33.38,446300.0],["2022-07-22",33.37,33.37,30.46,30.71,384800.0],["2022-07-25",30.58,30.58,29.4,29.93,171000.0],["2022-07-26",29.56,29.56,27.64,27.85,386100.0],["2022-07-27",29.02,29.06,27.81,28.74,602000.0],["2022-07-28",28.71,29.02,27.39,28.49,331800.0],["2022-07-29",28.49,28.49,27.61,28.01,405900.0],["2022-08-01",27.66,28.91,27.29,28.84,596600.0],["2022-08-02",28.19,29.71,28.19,29.18,405800.0],["2022-08-03",29.97,31.66,29.05,31.64,318300.0],["2022-08-04",31.7,32.93,31.05,32.89,326600.0],["2022-08-05",32.0,33.63,31.65,33.09,195100.0],["2022-08-08",33.29,35.24,33.17,33.57,287500.0],["2022-08-09",33.2,33.36,31.56,32.3,190200.0],["2022-08-10",34.25,34.75,33.725,33.9,314200.0],["2022-08-11",34.57,35.43,33.11,33.17,359900.0],["2022-08-12",33.97,34.3,33.34,33.97,174300.0],["2022-08-15",33.41,34.25,33.14,33.67,187200.0],["2022-08-16",33.27,33.27,32.0,32.27,292600.0],["2022-08-17",31.5,31.5,30.26,30.3,303800.0],["2022-08-18",30.03,30.69,29.61,30.47,270600.0],["2022-08-19",29.75,29.85,28.17,28.45,428200.0],["2022-08-22",27.94,28.65,27.64,28.38,321700.0],["2022-08-23",28.39,29.49,27.77,27.89,156000.0],["2022-08-24",28.12,28.69,27.8,28.02,500000.0],["2022-08-25",28.21,28.94,27.74,28.67,1018400.0],["2022-08-26",24.0,24.72,19.8,20.69,4328600.0],["2022-08-29",20.25,21.485,20.05,20.74,936800.0],["2022-08-30",20.95,21.35,19.95,20.29,709800.0],["2022-08-31",20.51,21.02,19.22,19.26,996800.0],["2022-09-01",18.71,19.33,18.17,19.09,810700.0],["2022-09-02",19.88,19.88,18.3,18.69,562300.0],["2022-09-06",18.66,19.47,18.37,19.13,621200.0],["2022-09-07",19.02,20.77,18.9,20.38,650100.0],["2022-09-08",19.76,20.82,19.76,20.72,423400.0],["2022-09-09",21.13,21.76,20.89,21.7,654500.0],["2022-09-12",22.03,22.79,21.755,21.89,755500.0],["2022-09-13",20.41,21.38,20.35,20.99,534200.0],["2022-09-14",20.99,21.47,20.36,21.43,664500.0],["2022-09-15",21.01,22.13,20.865,21.04,496700.0],["2022-09-16",20.45,20.78,19.17,19.49,1733400.0],["2022-09-19",19.05,19.69,18.8,19.62,423500.0],["2022-09-20",19.16,19.44,18.45,18.47,378600.0],["2022-09-21",18.52,19.02,17.97,17.98,571600.0],["2022-09-22",17.63,17.895,16.77,17.15,473800.0],["2022-09-23",16.79,17.4,16.41,16.8,460800.0],["2022-09-26",16.65,17.29,16.62,16.64,566700.0],["2022-09-27",17.11,18.31,17.11,18.06,540100.0],["2022-09-28",18.26,18.985,17.95,18.89,417900.0],["2022-09-29",18.36,18.71,17.92,18.68,329400.0],["2022-09-30",18.66,19.04,17.96,17.99,333600.0],["2022-10-03",18.36,18.565,17.47,18.0,343800.0],["2022-10-04",18.62,19.555,18.62,18.98,548000.0],["2022-10-05",18.13,19.76,18.13,19.58,378700.0],["2022-10-06",19.41,19.94,18.91,19.04,339600.0],["2022-10-07",18.38,18.52,17.41,17.43,406300.0],["2022-10-10",17.44,17.44,15.395,15.44,484500.0],["2022-10-11",15.34,15.92,14.63,15.59,561400.0],["2022-10-12",15.65,15.76,14.86,15.2,455200.0],["2022-10-13",14.39,15.09,14.0,14.79,724600.0],["2022-10-14",15.14,15.2,14.035,14.18,509200.0],["2022-10-17",14.91,16.25,14.85,15.78,592400.0],["2022-10-18",16.84,17.41,16.42,17.03,380300.0],["2022-10-19",16.79,17.1,16.37,16.7,289800.0],["2022-10-20",16.74,17.95,16.7,17.1,299200.0],["2022-10-21",17.09,18.04,16.51,17.96,373200.0],["2022-10-24",18.11,18.11,16.74,17.39,438800.0],["2022-10-25",17.79,19.18,17.42,19.16,598600.0],["2022-10-26",18.76,20.18,18.27,18.3,547400.0],["2022-10-27",18.295,19.16,18.295,18.47,235300.0],["2022-10-28",18.47,18.738,17.95,18.2,254900.0],["2022-10-31",17.95,18.35,17.48,17.67,424700.0],["2022-11-01",18.18,18.376,17.23,17.31,300800.0],["2022-11-02",17.4,17.71,16.11,16.31,643400.0],["2022-11-03",16.12,16.97,15.83,16.29,322600.0],["2022-11-04",16.47,16.63,14.41,15.18,438700.0],["2022-11-07",15.42,15.42,14.14,14.41,348800.0],["2022-11-08",14.66,14.78,13.649,13.83,479500.0],["2022-11-09",13.65,13.78,12.97,13.15,333400.0],["2022-11-10",14.15,14.96,14.15,14.6,693000.0],["2022-11-11",14.58,16.24,14.14,16.18,805800.0],["2022-11-14",15.96,16.21,15.09,15.1,313200.0],["2022-11-15",15.7,16.42,15.21,15.56,420500.0],["2022-11-16",15.2,15.2,14.0,14.06,394700.0],["2022-11-17",13.54,13.876,13.15,13.65,341700.0],["2022-11-18",14.09,14.24,13.34,13.59,292500.0],["2022-11-21",13.45,13.69,13.15,13.34,408200.0],["2022-11-22",13.33,13.33,12.44,13.06,389800.0],["2022-11-23",13.04,14.05,12.89,13.97,249700.0],["2022-11-25",13.86,13.86,13.25,13.28,159900.0],["2022-11-28",13.2,13.59,13.1,13.29,387200.0],["2022-11-29",13.2,13.535,12.83,13.41,389100.0],["2022-11-30",13.52,14.3,13.11,14.3,501600.0],["2022-12-01",14.32,15.17,14.28,14.84,416700.0],["2022-12-02",14.36,15.29,14.25,15.22,275900.0],["2022-12-05",15.27,15.27,14.37,14.62,376600.0],["2022-12-06",14.69,15.21,14.41,14.9,399600.0],["2022-12-07",14.81,15.02,14.16,14.53,389100.0],["2022-12-08",14.7,15.38,14.38,14.89,1043500.0],["2022-12-09",14.92,18.12,14.92,17.56,996900.0],["2022-12-12",17.2,17.23,15.203,15.26,909600.0],["2022-12-13",16.45,16.59,15.28,15.94,721100.0],["2022-12-14",15.9,17.09,15.678,16.61,875800.0],["2022-12-15",16.03,16.19,15.3,16.01,538500.0],["2022-12-16",15.77,16.6,15.55,16.55,2177500.0],["2022-12-19",16.54,16.63,14.39,14.44,562600.0],["2022-12-20",14.2,14.74,14.11,14.55,510500.0],["2022-12-21",14.5,14.94,13.84,14.61,532400.0],["2022-12-22",14.28,14.35,13.68,14.09,396500.0],["2022-12-23",13.99,13.99,12.72,13.23,664200.0],["2022-12-27",13.11,13.15,12.235,12.25,465000.0],["2022-12-28",12.2,12.76,12.103,12.75,483700.0],["2022-12-29",12.95,14.41,12.835,14.35,451000.0],["2022-12-30",13.96,14.47,13.71,14.24,256900.0],["2023-01-03",14.63,15.13,13.78,14.0,284600.0],["2023-01-04",14.28,14.46,13.78,14.2,276000.0],["2023-01-05",14.0,14.43,12.71,12.79,419000.0],["2023-01-06",12.87,12.87,12.069,12.46,673500.0],["2023-01-09",12.75,13.42,12.67,12.78,458600.0],["2023-01-10",12.76,13.089,12.441,12.73,446500.0],["2023-01-11",12.85,13.02,12.36,12.82,388800.0],["2023-01-12",12.94,14.1,12.53,14.05,483000.0],["2023-01-13",13.82,14.64,13.64,14.21,320100.0],["2023-01-17",14.13,14.4,13.77,14.28,221200.0],["2023-01-18",14.53,14.98,13.56,13.57,379700.0],["2023-01-19",13.37,13.97,12.73,12.87,379100.0],["2023-01-20",12.23,12.435,11.35,12.33,968600.0],["2023-01-23",12.44,13.31,12.25,13.25,584100.0],["2023-01-24",13.12,13.41,12.695,13.01,429400.0],["2023-01-25",12.59,13.801,12.325,13.67,1145500.0],["2023-01-26",14.0,14.84,13.4,14.3,1366000.0],["2023-01-27",14.26,15.15,14.221,14.92,656500.0],["2023-01-30",14.616,15.01,14.41,14.69,548200.0],["2023-01-31",14.74,15.65,14.31,15.51,990800.0],["2023-02-01",15.6,17.68,15.34,17.49,2497700.0],["2023-02-02",18.0,19.09,17.76,18.68,1628700.0],["2023-02-03",17.71,17.81,16.25,16.81,1002800.0],["2023-02-06",16.47,17.11,15.862,15.88,684200.0],["2023-02-07",15.84,15.95,14.92,15.91,575800.0],["2023-02-08",15.91,16.39,15.39,15.54,330800.0],["2023-02-09",15.93,15.93,14.5,14.5,458100.0],["2023-02-10",14.23,14.69,14.07,14.44,461800.0],["2023-02-13",14.53,16.26,14.295,15.66,1029800.0],["2023-02-14",15.55,16.79,15.28,15.95,714200.0],["2023-02-15",15.72,17.84,15.66,17.77,2059100.0],["2023-02-16",17.35,17.7,15.68,15.69,695700.0],["2023-02-17",15.27,15.34,14.5,15.17,1147400.0],["2023-02-21",14.75,15.19,14.7,15.05,408300.0],["2023-02-22",15.22,15.5,14.98,15.21,347400.0],["2023-02-23",15.56,15.615,14.74,15.42,287600.0],["2023-02-24",14.91,15.12,14.695,14.87,337900.0],["2023-02-27",15.14,15.19,14.79,15.12,313800.0],["2023-02-28",15.11,15.54,15.11,15.37,518300.0],["2023-03-01",15.32,15.46,14.63,14.74,438400.0],["2023-03-02",14.59,15.41,14.27,15.38,423200.0],["2023-03-03",15.74,16.42,15.6,15.85,411400.0],["2023-03-06",16.0,17.1,15.69,16.45,1701000.0],["2023-03-07",12.41,14.38,12.0,13.26,3081700.0],["2023-03-08",13.2,14.01,13.052,13.38,1131600.0],["2023-03-09",13.25,14.275,13.16,13.53,1217700.0],["2023-03-10",13.53,13.53,12.33,12.36,1124700.0],["2023-03-13",12.01,12.33,11.59,11.79,1067800.0],["2023-03-14",12.08,12.28,11.77,12.01,833600.0],["2023-03-15",11.87,12.383,11.77,12.27,692900.0],["2023-03-16",12.27,12.42,11.88,12.31,451100.0],["2023-03-17",12.165,12.34,11.86,12.23,1690300.0],["2023-03-20",12.34,12.36,11.88,12.16,576800.0],["2023-03-21",12.12,12.54,11.803,12.44,892100.0],["2023-03-22",12.44,12.525,11.7,11.7,580500.0],["2023-03-23",11.88,12.57,11.69,11.88,480600.0],["2023-03-24",11.76,12.08,11.69,12.0,477700.0],["2023-03-27",12.06,12.29,11.86,12.24,374500.0],["2023-03-28",12.19,12.47,11.91,12.35,329800.0],["2023-03-29",12.6,12.779,12.43,12.68,354100.0],["2023-03-30",12.96,13.19,12.8,13.03,470700.0],["2023-03-31",13.11,14.23,13.11,14.19,1017100.0],["2023-04-03",14.04,14.11,13.5,14.08,515500.0],["2023-04-04",14.12,15.12,13.99,14.7,1161700.0],["2023-04-05",15.26,15.51,14.105,14.28,1162900.0],["2023-04-06",14.28,14.71,13.78,14.61,535200.0],["2023-04-10",14.36,14.84,14.2,14.5,361500.0],["2023-04-11",14.48,14.65,13.89,14.16,400700.0],["2023-04-12",14.46,14.605,13.73,13.73,330500.0],["2023-04-13",14.01,14.52,13.93,14.47,373100.0],["2023-04-14",14.47,15.76,14.22,15.64,876100.0],["2023-04-17",15.65,16.82,15.35,16.46,1441700.0],["2023-04-18",17.02,17.62,16.52,17.29,1043600.0],["2023-04-19",17.0,17.59,16.66,17.09,602400.0],["2023-04-20",16.76,17.1,16.76,16.84,484300.0],["2023-04-21",16.89,17.14,16.25,16.6,559700.0],["2023-04-24",16.64,16.98,15.96,15.97,426600.0],["2023-04-25",15.85,15.87,14.92,15.09,476400.0],["2023-04-26",15.39,16.13,15.365,15.66,390100.0],["2023-04-27",15.93,16.26,15.45,16.2,415000.0],["2023-04-28",16.0,16.3,15.5,15.88,370800.0],["2023-05-01",15.86,15.96,15.35,15.6,228300.0],["2023-05-02",15.54,15.64,14.51,14.52,664800.0],["2023-05-03",14.6,14.81,14.21,14.25,442900.0],["2023-05-04",14.28,14.6,14.06,14.27,257300.0],["2023-05-05",14.55,14.71,14.0,14.12,395800.0],["2023-05-08",14.12,14.14,13.68,13.89,281300.0],["2023-05-09",13.75,14.26,13.75,13.78,202000.0],["2023-05-10",14.38,14.86,13.86,14.14,416600.0],["2023-05-11",14.05,14.35,13.71,13.86,332700.0],["2023-05-12",13.91,13.91,13.285,13.49,398100.0],["2023-05-15",13.52,14.43,13.45,14.42,342500.0],["2023-05-16",14.18,14.34,13.915,14.01,257400.0],["2023-05-17",14.08,14.83,14.0,14.8,280000.0],["2023-05-18",14.97,15.3,14.715,15.25,269300.0],["2023-05-19",15.39,15.39,14.83,14.96,248000.0],["2023-05-22",14.92,15.29,14.712,15.26,328100.0],["2023-05-23",15.19,15.45,14.71,14.74,281600.0],["2023-05-24",14.56,14.92,14.55,14.88,211800.0],["2023-05-25",15.1,15.36,14.634,14.83,489300.0],["2023-05-26",13.45,13.61,12.04,12.8,2123000.0],["2023-05-30",13.0,13.51,12.38,13.23,924800.0],["2023-05-31",13.16,13.73,12.715,13.45,1372800.0],["2023-06-01",13.25,13.39,12.9,13.02,584500.0],["2023-06-02",13.31,13.47,12.89,13.43,527000.0],["2023-06-05",13.79,14.14,13.615,14.045,611400.0],["2023-06-06",14.01,15.05,13.92,14.55,658000.0],["2023-06-07",14.69,14.95,14.01,14.31,382700.0],["2023-06-08",14.18,14.72,14.02,14.41,403300.0],["2023-06-09",14.62,14.98,14.06,14.42,345500.0],["2023-06-12",14.62,15.16,14.51,15.13,688600.0],["2023-06-13",15.33,15.64,15.02,15.31,610800.0],["2023-06-14",15.32,15.575,15.07,15.39,486800.0],["2023-06-15",15.17,15.95,14.93,15.91,554800.0],["2023-06-16",16.08,16.16,15.2,15.35,1759100.0],["2023-06-20",15.12,15.24,14.58,15.16,464000.0],["2023-06-21",14.92,15.035,14.38,14.74,546000.0],["2023-06-22",14.66,15.068,14.525,14.93,264600.0],["2023-06-23",14.61,14.76,14.402,14.57,1182500.0],["2023-06-26",14.49,14.8,14.25,14.28,298000.0],["2023-06-27",14.395,14.495,13.97,14.4,385300.0],["2023-06-28",14.31,14.98,14.31,14.96,278200.0],["2023-06-29",14.94,15.16,14.64,14.79,306900.0],["2023-06-30",14.95,15.18,14.65,14.66,304300.0],["2023-07-03",14.66,15.06,14.66,15.06,120000.0],["2023-07-05",14.92,14.92,14.14,14.23,340900.0],["2023-07-06",13.96,13.99,13.38,13.55,411400.0],["2023-07-07",13.5,13.81,13.295,13.35,404100.0],["2023-07-10",13.68,14.82,13.63,14.82,778900.0],["2023-07-11",14.88,15.52,14.825,15.45,458900.0],["2023-07-12",15.57,15.78,15.29,15.43,415300.0],["2023-07-13",15.66,15.92,15.42,15.74,376200.0],["2023-07-14",15.66,15.88,15.566,15.74,629400.0],["2023-07-17",15.86,16.91,15.71,16.37,612900.0],["2023-07-18",16.42,16.86,15.97,16.78,419700.0],["2023-07-19",16.97,17.52,16.78,17.45,397500.0],["2023-07-20",17.27,17.36,16.31,16.5,494000.0],["2023-07-21",16.87,17.06,16.16,16.25,308000.0],["2023-07-24",16.26,16.478,15.57,15.91,228700.0],["2023-07-25",15.91,16.39,15.66,15.75,285200.0],["2023-07-26",15.64,16.7,15.367,16.63,245900.0],["2023-07-27",16.94,17.54,16.74,16.94,724000.0],["2023-07-28",17.32,17.82,17.21,17.28,250600.0],["2023-07-31",17.58,18.19,17.575,17.87,215700.0],["2023-08-01",17.64,17.719,17.18,17.52,202800.0],["2023-08-02",17.07,17.25,16.2,16.42,231000.0],["2023-08-03",16.35,17.0,16.16,16.68,245000.0],["2023-08-04",16.92,17.61,16.45,17.23,318200.0],["2023-08-07",17.32,17.385,16.44,17.07,286000.0],["2023-08-08",16.6,16.92,15.98,16.16,367900.0],["2023-08-09",16.1,16.12,15.56,15.7,208900.0],["2023-08-10",15.93,16.33,15.81,16.3,203700.0],["2023-08-11",16.08,16.78,16.08,16.35,206100.0],["2023-08-14",16.24,17.18,16.07,17.15,304900.0],["2023-08-15",16.95,17.09,16.45,16.83,259200.0],["2023-08-16",16.74,17.29,16.72,16.97,259700.0],["2023-08-17",16.87,17.05,16.6,16.66,350200.0],["2023-08-18",16.3,17.28,16.25,17.075,1755800.0],["2023-08-21",17.12,17.28,16.453,16.76,216400.0],["2023-08-22",16.95,17.105,16.46,16.79,180300.0],["2023-08-23",16.79,17.06,16.575,17.04,294300.0],["2023-08-24",17.26,17.381,16.66,17.04,411000.0],["2023-08-25",10.4,11.0,9.55,10.94,9580100.0],["2023-08-28",10.7,11.16,10.4,11.04,1970200.0],["2023-08-29",10.96,11.03,10.57,10.85,989000.0],["2023-08-30",10.86,10.97,10.56,10.6,944200.0],["2023-08-31",11.1,11.54,10.565,10.66,1425300.0],["2023-09-01",10.68,11.2,10.68,10.85,737900.0],["2023-09-05",10.72,10.98,10.65,10.8,354400.0],["2023-09-06",10.73,10.85,10.28,10.52,480200.0],["2023-09-07",10.32,10.51,10.043,10.41,456800.0],["2023-09-08",10.42,11.11,10.35,11.05,680300.0],["2023-09-11",11.04,11.08,10.63,10.64,445400.0],["2023-09-12",10.59,10.71,10.4,10.49,437100.0],["2023-09-13",10.48,10.5,10.091,10.1,469500.0],["2023-09-14",10.1,10.31,10.03,10.13,390000.0],["2023-09-15",10.04,10.13,9.71,9.85,791900.0],["2023-09-18",9.78,9.85,9.59,9.72,316900.0],["2023-09-19",9.68,9.76,9.351,9.62,440200.0],["2023-09-20",10.15,10.375,10.02,10.15,655900.0],["2023-09-21",9.97,10.0,9.52,9.77,635200.0],["2023-09-22",9.67,9.83,9.51,9.57,459300.0],["2023-09-25",9.41,9.75,9.32,9.61,411500.0],["2023-09-26",9.5,9.77,9.5,9.69,374200.0],["2023-09-27",9.81,10.03,9.77,9.78,389900.0],["2023-09-28",9.68,9.89,9.53,9.76,415500.0],["2023-09-29",9.94,10.04,9.79,9.81,337200.0],["2023-10-02",9.77,9.96,9.63,9.95,300100.0],["2023-10-03",9.79,9.85,9.37,9.51,349800.0],["2023-10-04",9.54,9.62,9.27,9.41,306200.0],["2023-10-05",9.38,9.38,9.12,9.21,423300.0],["2023-10-06",9.15,9.73,9.04,9.69,338200.0],["2023-10-09",9.54,9.86,9.54,9.61,328900.0],["2023-10-10",9.69,9.88,9.6,9.65,283100.0],["2023-10-11",9.65,9.72,9.415,9.44,265700.0],["2023-10-12",9.41,9.41,8.94,9.04,433300.0],["2023-10-13",9.04,9.105,8.8,8.84,336800.0],["2023-10-16",8.9,9.11,8.82,9.075,311200.0],["2023-10-17",8.92,9.375,8.92,9.17,276600.0],["2023-10-18",9.06,9.07,8.76,8.835,322800.0],["2023-10-19",8.9,9.04,8.78,8.84,251200.0],["2023-10-20",8.88,8.88,8.53,8.56,297800.0],["2023-10-23",8.46,8.66,8.33,8.42,340400.0],["2023-10-24",8.52,8.79,8.33,8.45,369400.0],["2023-10-25",8.34,8.34,8.12,8.23,351500.0],["2023-10-26",8.21,8.37,8.03,8.215,266200.0],["2023-10-27",8.3,8.305,7.96,8.02,309800.0],["2023-10-30",8.12,8.19,7.88,7.89,258700.0],["2023-10-31",7.9,8.23,7.79,8.16,273700.0],["2023-11-01",8.18,8.18,7.78,7.86,333000.0],["2023-11-02",8.07,8.51,8.07,8.51,419700.0],["2023-11-03",8.73,9.0,8.6,8.7,409500.0],["2023-11-06",8.8,8.95,8.69,8.86,269900.0],["2023-11-07",8.92,9.27,8.85,9.13,340600.0],["2023-11-08",9.16,9.16,8.7,8.78,233200.0],["2023-11-09",8.85,8.89,8.62,8.65,171100.0],["2023-11-10",8.68,8.81,8.57,8.8,192300.0],["2023-11-13",8.72,8.73,8.52,8.54,130600.0],["2023-11-14",8.99,9.37,8.99,9.36,437900.0],["2023-11-15",9.44,9.77,9.26,9.51,403100.0],["2023-11-16",9.45,9.45,9.01,9.08,231900.0],["2023-11-17",9.17,9.39,9.07,9.33,223800.0],["2023-11-20",9.39,9.6,9.255,9.29,212300.0],["2023-11-21",9.11,9.26,8.99,9.13,200600.0],["2023-11-22",9.26,9.56,9.25,9.26,263200.0],["2023-11-24",9.27,9.41,9.23,9.33,69900.0],["2023-11-27",9.33,9.365,9.195,9.23,446900.0],["2023-11-28",9.25,9.59,9.15,9.55,374300.0],["2023-11-29",9.66,9.96,9.565,9.6,437000.0],["2023-11-30",9.99,10.02,9.41,9.49,915600.0],["2023-12-01",9.99,10.988,9.88,10.18,1426800.0],["2023-12-04",10.25,10.39,9.66,9.81,650600.0],["2023-12-05",9.68,9.715,9.16,9.39,555300.0],["2023-12-06",9.45,9.94,9.25,9.52,603700.0],["2023-12-07",9.49,9.49,8.82,8.89,520200.0],["2023-12-08",8.82,9.315,8.691,9.24,515000.0],["2023-12-11",9.13,9.4,9.04,9.1,410600.0],["2023-12-12",9.1,9.1,8.86,8.96,511300.0],["2023-12-13",9.02,9.74,8.79,9.74,695000.0],["2023-12-14",9.94,10.2,9.76,9.9,605100.0],["2023-12-15",9.92,10.02,9.48,9.63,2174600.0],["2023-12-18",9.74,10.215,9.621,10.13,624800.0],["2023-12-19",10.22,10.505,9.92,10.1,458300.0],["2023-12-20",10.07,10.45,9.71,9.75,431400.0],["2023-12-21",9.94,10.125,9.76,10.105,374900.0],["2023-12-22",10.32,10.32,9.96,10.04,228100.0],["2023-12-26",10.23,10.23,9.955,10.18,207200.0],["2023-12-27",10.24,10.4,10.2,10.27,260100.0],["2023-12-28",10.19,10.57,10.16,10.57,344400.0],["2023-12-29",10.6,10.64,10.224,10.29,322800.0],["2024-01-02",10.17,10.2,9.8,10.02,542700.0],["2024-01-03",9.83,9.93,9.495,9.65,564700.0],["2024-01-04",9.61,9.7,9.355,9.37,326900.0],["2024-01-05",9.31,9.89,9.23,9.56,366300.0],["2024-01-08",9.57,10.02,9.49,9.86,314500.0],["2024-01-09",9.68,9.88,9.5,9.52,304500.0],["2024-01-10",9.51,9.83,9.39,9.81,237400.0],["2024-01-11",9.83,9.88,9.49,9.72,199900.0],["2024-01-12",9.81,10.0,9.36,9.38,202600.0],["2024-01-16",9.28,9.66,9.16,9.62,345200.0],["2024-01-17",9.37,9.47,9.22,9.38,419900.0],["2024-01-18",9.54,9.72,9.37,9.66,508000.0],["2024-01-19",9.84,9.85,9.45,9.57,396800.0],["2024-01-22",9.66,9.96,9.62,9.89,239900.0],["2024-01-23",10.01,10.05,9.798,9.83,153300.0],["2024-01-24",10.305,11.36,10.305,10.71,797500.0],["2024-01-25",10.85,11.52,10.66,11.23,505900.0],["2024-01-26",11.3,11.5,11.095,11.23,333500.0],["2024-01-29",11.3,11.435,10.88,11.36,277800.0],["2024-01-30",11.28,11.31,10.995,11.21,213300.0],["2024-01-31",11.11,11.35,10.86,10.87,377900.0],["2024-02-01",10.96,11.18,10.783,11.18,208200.0],["2024-02-02",10.99,11.36,10.85,11.3,222600.0],["2024-02-05",11.17,11.33,10.954,11.16,256000.0],["2024-02-06",11.15,11.59,11.15,11.56,236900.0],["2024-02-07",11.6,12.229,11.42,11.68,438600.0],["2024-02-08",11.68,11.99,11.5,11.56,305900.0],["2024-02-09",11.73,11.98,11.67,11.9,284800.0],["2024-02-12",11.86,12.045,11.4,11.48,543400.0],["2024-02-13",11.01,11.06,10.506,10.57,486300.0],["2024-02-14",10.78,10.98,10.55,10.84,360500.0],["2024-02-15",10.82,11.42,10.82,11.41,584400.0],["2024-02-16",11.27,11.27,10.74,10.79,1166400.0],["2024-02-20",10.67,11.3,10.67,11.14,381400.0],["2024-02-21",10.96,11.03,10.648,10.84,319300.0],["2024-02-22",11.02,11.21,10.64,10.68,389700.0],["2024-02-23",10.67,11.09,10.64,11.09,392600.0],["2024-02-26",11.11,11.29,10.92,11.09,158900.0],["2024-02-27",11.17,11.43,10.985,11.31,243200.0],["2024-02-28",11.15,11.23,10.9,11.16,390100.0],["2024-02-29",11.33,11.62,11.28,11.51,367800.0],["2024-03-01",11.56,11.58,11.25,11.52,266000.0],["2024-03-04",11.58,11.64,11.15,11.37,281400.0],["2024-03-05",11.24,11.24,10.87,11.12,395500.0],["2024-03-06",11.33,11.77,11.185,11.66,335700.0],["2024-03-07",11.81,11.87,11.34,11.36,786400.0],["2024-03-08",10.65,11.25,9.57,9.815,1750000.0],["2024-03-11",9.7,10.31,9.37,9.92,590100.0],["2024-03-12",9.92,10.05,9.58,9.66,317400.0],["2024-03-13",9.58,9.9,9.58,9.76,249100.0],["2024-03-14",9.76,9.76,9.08,9.3,399900.0],["2024-03-15",9.18,9.5,9.17,9.42,422300.0],["2024-03-18",9.48,9.72,9.32,9.33,300200.0],["2024-03-19",9.21,9.6,9.095,9.45,314900.0],["2024-03-20",9.36,9.66,9.31,9.59,203300.0],["2024-03-21",9.54,9.7,9.18,9.46,1105800.0],["2024-03-22",9.5,9.755,9.41,9.47,265800.0],["2024-03-25",9.42,9.53,9.03,9.07,298800.0],["2024-03-26",9.03,9.18,8.79,8.95,395300.0],["2024-03-27",9.09,9.19,8.97,9.09,244200.0],["2024-03-28",9.04,9.22,8.82,8.92,345100.0],["2024-04-01",9.01,9.21,8.79,9.21,441300.0],["2024-04-02",8.98,9.14,8.87,9.02,334700.0],["2024-04-03",8.97,9.06,8.87,8.94,220800.0],["2024-04-04",9.07,9.25,8.8,8.85,335400.0],["2024-04-05",8.82,9.12,8.8,8.84,206000.0],["2024-04-08",8.86,8.975,8.725,8.8,288200.0],["2024-04-09",8.85,9.0,8.75,8.84,305900.0],["2024-04-10",8.6,8.66,8.47,8.58,380400.0],["2024-04-11",8.5,8.74,8.5,8.53,257500.0],["2024-04-12",8.45,8.535,8.16,8.29,297300.0],["2024-04-15",8.26,8.37,7.89,7.92,468200.0],["2024-04-16",7.85,8.33,7.725,7.99,689300.0],["2024-04-17",8.07,8.07,7.725,7.85,483900.0],["2024-04-18",7.86,7.98,7.71,7.81,403800.0],["2024-04-19",7.77,7.89,7.65,7.7,519100.0],["2024-04-22",7.76,7.76,7.38,7.47,548300.0],["2024-04-23",7.5,7.83,7.46,7.5,518000.0],["2024-04-24",7.5,7.54,7.34,7.43,748200.0],["2024-04-25",7.24,7.78,7.24,7.62,647600.0],["2024-04-26",7.66,7.78,7.51,7.59,248100.0],["2024-04-29",7.65,7.68,7.49,7.66,248200.0],["2024-04-30",7.55,7.59,7.45,7.53,366500.0],["2024-05-01",7.56,7.84,7.56,7.57,263000.0],["2024-05-02",7.61,7.61,7.37,7.51,361900.0],["2024-05-03",7.71,7.745,7.4,7.45,210400.0],["2024-05-06",7.5,7.72,7.48,7.69,259600.0],["2024-05-07",7.68,7.73,7.545,7.57,153900.0],["2024-05-08",7.49,7.49,7.39,7.46,253500.0],["2024-05-09",7.45,7.47,7.34,7.36,286700.0],["2024-05-10",7.35,7.38,7.08,7.17,462000.0],["2024-05-13",7.26,7.612,7.223,7.35,494300.0],["2024-05-14",7.47,7.519,7.07,7.08,415300.0],["2024-05-15",7.18,7.238,7.055,7.11,472200.0],["2024-05-16",7.16,7.347,7.02,7.195,387300.0],["2024-05-17",7.23,7.44,7.05,7.38,508200.0],["2024-05-20",7.36,7.56,7.345,7.45,284600.0],["2024-05-21",7.41,7.425,7.25,7.32,275800.0],["2024-05-22",7.28,7.47,7.27,7.32,364800.0],["2024-05-23",7.33,7.37,7.09,7.13,651100.0],["2024-05-24",6.15,7.43,6.11,6.97,1729300.0],["2024-05-28",7.0,7.23,6.72,7.17,629900.0],["2024-05-29",7.06,7.1,6.677,6.83,810100.0],["2024-05-30",6.82,6.82,6.36,6.43,698300.0],["2024-05-31",6.46,6.67,6.31,6.66,1196800.0],["2024-06-03",6.76,6.96,6.6,6.72,471500.0],["2024-06-04",6.67,6.74,6.53,6.59,413100.0],["2024-06-05",6.65,6.76,6.54,6.63,266400.0],["2024-06-06",6.62,6.92,6.62,6.8,385600.0],["2024-06-07",6.72,7.045,6.62,7.035,409700.0],["2024-06-10",6.97,7.02,6.78,6.85,319500.0],["2024-06-11",6.78,6.83,6.64,6.8,311000.0],["2024-06-12",6.89,7.06,6.67,6.67,375500.0],["2024-06-13",6.7,6.715,6.54,6.59,254900.0],["2024-06-14",6.5,6.65,6.5,6.62,256000.0],["2024-06-17",6.62,6.64,6.57,6.59,252000.0],["2024-06-18",6.59,6.8,6.57,6.62,422200.0],["2024-06-20",6.55,6.98,6.55,6.9,422000.0],["2024-06-21",6.94,7.076,6.73,6.77,805300.0],["2024-06-24",7.29,7.72,7.26,7.43,985500.0],["2024-06-25",7.38,7.5,7.16,7.39,371200.0],["2024-06-26",7.31,7.67,7.29,7.54,349700.0],["2024-06-27",7.55,7.85,7.43,7.7,316600.0],["2024-06-28",7.78,7.865,7.64,7.72,858200.0],["2024-07-01",7.71,7.73,7.585,7.6,339000.0],["2024-07-02",7.59,7.84,7.55,7.79,253900.0],["2024-07-03",7.77,7.77,7.62,7.63,103300.0],["2024-07-05",7.55,7.55,7.23,7.25,198600.0],["2024-07-08",7.23,7.36,7.15,7.31,245900.0],["2024-07-09",7.29,7.33,6.965,7.1,317500.0],["2024-07-10",7.09,7.09,6.91,7.01,281200.0],["2024-07-11",7.12,7.55,7.12,7.41,325000.0],["2024-07-12",7.51,7.94,7.5,7.85,474000.0],["2024-07-15",7.91,8.185,7.81,8.17,428500.0],["2024-07-16",8.24,8.47,7.96,8.075,380300.0],["2024-07-17",8.03,8.17,7.83,7.95,250100.0],["2024-07-18",7.92,8.09,7.61,7.64,217200.0],["2024-07-19",7.65,7.91,7.56,7.9,165400.0],["2024-07-22",7.91,8.18,7.83,8.14,250700.0],["2024-07-23",8.09,8.22,8.02,8.18,179900.0],["2024-07-24",8.11,8.28,8.05,8.1,191400.0],["2024-07-25",8.14,8.61,8.03,8.43,357600.0],["2024-07-26",8.59,8.72,8.41,8.55,313600.0],["2024-07-29",8.61,8.61,8.2,8.36,234200.0],["2024-07-30",8.42,8.56,8.065,8.19,362800.0],["2024-07-31",8.22,8.51,8.102,8.36,290100.0],["2024-08-01",8.32,8.4,7.96,8.04,303600.0],["2024-08-02",7.78,8.16,7.7,8.09,424100.0],["2024-08-05",7.57,7.78,7.365,7.605,352100.0],["2024-08-06",7.63,7.64,7.38,7.48,304200.0],["2024-08-07",7.58,7.79,7.345,7.41,218000.0],["2024-08-08",7.48,7.6,7.41,7.6,196200.0],["2024-08-09",7.59,7.61,7.26,7.28,310900.0],["2024-08-12",7.3,7.38,7.14,7.23,241800.0],["2024-08-13",7.31,7.62,7.27,7.62,203000.0],["2024-08-14",7.62,7.62,7.325,7.435,167000.0],["2024-08-15",7.56,7.99,7.56,7.98,319100.0],["2024-08-16",7.96,8.21,7.9,8.18,774100.0],["2024-08-19",8.2,8.37,8.15,8.26,315700.0],["2024-08-20",8.19,8.32,7.96,8.12,300400.0],["2024-08-21",8.15,8.24,8.04,8.205,163400.0],["2024-08-22",8.2,8.24,7.78,7.88,137900.0],["2024-08-23",7.9,8.12,7.7,8.09,312200.0],["2024-08-26",8.1,8.2,8.0,8.1,281900.0],["2024-08-27",8.03,8.08,7.72,7.89,357800.0],["2024-08-28",7.86,7.91,7.5,7.71,214700.0],["2024-08-29",7.74,8.07,7.67,7.72,377500.0],["2024-08-30",8.25,8.69,7.42,7.47,1021200.0],["2024-09-03",7.4,7.64,7.1,7.54,788200.0],["2024-09-04",7.46,7.75,7.36,7.66,375300.0],["2024-09-05",7.67,7.7,7.435,7.57,338400.0],["2024-09-06",7.49,7.49,6.82,6.97,1089800.0],["2024-09-09",7.14,7.641,7.04,7.15,585500.0],["2024-09-10",7.15,7.53,7.005,7.42,367600.0],["2024-09-11",7.39,7.39,7.175,7.26,214900.0],["2024-09-12",7.31,7.36,7.16,7.17,200400.0],["2024-09-13",7.27,7.44,7.181,7.34,243600.0],["2024-09-16",7.35,7.415,7.19,7.24,181700.0],["2024-09-17",7.32,7.41,7.19,7.28,299800.0],["2024-09-18",7.25,7.29,7.02,7.035,192800.0],["2024-09-19",7.25,7.25,6.97,7.0,349800.0],["2024-09-20",6.96,7.07,6.95,7.02,656100.0],["2024-09-23",6.99,6.99,6.69,6.795,627300.0],["2024-09-24",6.85,7.08,6.777,6.98,317400.0],["2024-09-25",6.95,7.07,6.89,6.98,263000.0],["2024-09-26",7.07,7.07,6.9,6.97,286600.0],["2024-09-27",7.01,7.35,6.99,7.27,332700.0],["2024-09-30",7.27,7.64,7.27,7.51,341500.0],["2024-10-01",7.55,7.55,7.06,7.135,281400.0],["2024-10-02",7.06,7.3,6.98,7.19,338200.0],["2024-10-03",7.12,7.13,6.99,7.025,229900.0],["2024-10-04",7.07,7.39,6.99,7.335,361100.0],["2024-10-07",7.27,7.45,7.22,7.295,218000.0],["2024-10-08",7.29,7.56,7.29,7.45,277700.0],["2024-10-09",7.45,7.65,7.39,7.59,261200.0],["2024-10-10",7.51,7.555,7.31,7.42,166000.0],["2024-10-11",7.42,7.53,7.371,7.4,299000.0],["2024-10-14",7.4,7.51,7.346,7.41,224400.0],["2024-10-15",7.38,7.67,7.38,7.405,491500.0],["2024-10-16",7.47,7.655,7.34,7.47,410100.0],["2024-10-17",7.49,7.83,7.42,7.83,537300.0],["2024-10-18",7.87,7.93,7.68,7.78,381600.0],["2024-10-21",7.78,8.02,7.48,7.96,383500.0],["2024-10-22",7.94,7.98,7.53,7.56,368200.0],["2024-10-23",7.55,7.665,7.39,7.55,300500.0],["2024-10-24",7.61,7.695,7.51,7.67,185400.0],["2024-10-25",7.74,8.14,7.701,8.09,324500.0],["2024-10-28",8.2,8.2,8.05,8.1,190200.0],["2024-10-29",8.08,8.53,8.07,8.39,248700.0],["2024-10-30",8.44,8.5,8.26,8.29,146300.0],["2024-10-31",8.29,8.29,7.95,7.95,178800.0],["2024-11-01",7.94,7.995,7.76,7.81,191600.0],["2024-11-04",7.8,8.17,7.77,8.05,213900.0],["2024-11-05",8.08,8.33,8.07,8.26,260900.0],["2024-11-06",8.44,8.94,8.43,8.79,427300.0],["2024-11-07",8.83,9.14,8.79,9.08,246400.0],["2024-11-08",9.1,9.18,8.87,9.01,174700.0],["2024-11-11",9.09,9.32,8.98,9.07,280000.0],["2024-11-12",9.03,9.13,8.885,8.94,273100.0],["2024-11-13",8.96,9.26,8.9,9.105,223800.0],["2024-11-14",9.1,9.145,8.77,8.81,166900.0],["2024-11-15",8.87,8.87,8.34,8.46,215600.0],["2024-11-18",8.47,8.64,8.35,8.48,334700.0],["2024-11-19",8.42,8.83,8.31,8.77,246300.0],["2024-11-20",8.77,8.84,8.54,8.79,139300.0],["2024-11-21",8.88,9.19,8.88,9.08,178300.0],["2024-11-22",9.19,9.66,9.17,9.45,256400.0],["2024-11-25",9.59,9.76,9.44,9.44,209200.0],["2024-11-26",9.38,9.54,9.33,9.34,176100.0],["2024-11-27",9.37,9.39,9.14,9.28,164300.0],["2024-11-29",9.45,9.47,9.32,9.36,90900.0],["2024-12-02",9.45,9.605,9.385,9.53,239800.0],["2024-12-03",9.53,9.735,9.475,9.67,229400.0],["2024-12-04",9.86,10.0,9.75,9.98,350100.0],["2024-12-05",9.92,10.15,9.66,9.74,470300.0],["2024-12-06",9.19,9.84,7.7,7.98,1247500.0],["2024-12-09",8.01,8.15,7.81,7.9,760400.0],["2024-12-10",7.81,7.85,7.58,7.67,473800.0],["2024-12-11",7.78,8.005,7.67,7.85,348100.0],["2024-12-12",7.78,7.93,7.7,7.72,239800.0],["2024-12-13",7.72,7.72,7.32,7.34,297200.0],["2024-12-16",7.33,7.53,7.3,7.41,344500.0],["2024-12-17",7.37,7.73,7.211,7.69,478500.0],["2024-12-18",7.73,7.81,7.15,7.23,451600.0],["2024-12-19",7.31,7.38,7.13,7.15,324500.0],["2024-12-20",7.05,7.31,7.0,7.13,723200.0],["2024-12-23",7.12,7.12,6.92,7.06,483000.0],["2024-12-24",7.05,7.146,6.98,7.07,159500.0],["2024-12-26",7.02,7.46,6.96,7.42,294900.0],["2024-12-27",7.43,7.47,7.16,7.37,242800.0],["2024-12-30",7.23,7.32,7.05,7.22,251600.0],["2024-12-31",7.3,7.39,7.07,7.08,287200.0],["2025-01-02",7.18,7.27,7.01,7.09,242700.0],["2025-01-03",7.14,7.195,7.01,7.11,370400.0],["2025-01-06",7.18,7.31,7.09,7.27,328700.0],["2025-01-07",7.38,7.38,6.91,7.11,431900.0],["2025-01-08",7.03,7.08,6.84,6.98,320500.0],["2025-01-10",6.91,6.91,6.7,6.8,240000.0],["2025-01-13",6.7,6.75,6.55,6.68,212500.0],["2025-01-14",6.71,6.77,6.54,6.62,268400.0],["2025-01-15",6.79,6.84,6.68,6.79,265500.0],["2025-01-16",6.82,7.17,6.82,7.12,303600.0],["2025-01-17",7.29,7.32,7.04,7.26,262400.0],["2025-01-21",7.35,7.48,7.24,7.45,281900.0],["2025-01-22",7.45,7.59,7.42,7.56,261300.0],["2025-01-23",7.48,7.69,7.48,7.69,197900.0],["2025-01-24",7.66,7.85,7.66,7.69,142300.0],["2025-01-27",7.51,8.012,7.48,7.955,302900.0],["2025-01-28",8.0,8.15,7.82,8.07,233300.0],["2025-01-29",8.04,8.04,7.74,7.99,201800.0],["2025-01-30",8.05,8.35,8.05,8.26,234200.0],["2025-01-31",8.31,8.61,8.29,8.47,293200.0],["2025-02-03",8.24,8.95,8.2,8.84,534200.0],["2025-02-04",8.97,9.53,8.89,9.14,1586800.0],["2025-02-05",9.32,9.38,8.66,8.725,440300.0],["2025-02-06",8.76,8.76,8.36,8.445,229600.0],["2025-02-07",8.42,8.55,8.25,8.375,208900.0],["2025-02-10",8.54,8.636,8.34,8.375,120600.0],["2025-02-11",8.76,9.25,8.46,8.8,502800.0],["2025-02-12",8.65,9.128,8.48,8.97,378100.0],["2025-02-13",8.98,9.18,8.84,9.15,279700.0],["2025-02-14",9.19,9.25,8.92,9.05,306600.0],["2025-02-18",9.06,9.096,8.615,8.87,309900.0],["2025-02-19",8.79,8.79,8.55,8.615,315700.0],["2025-02-20",8.72,8.72,8.375,8.45,171800.0],["2025-02-21",8.51,8.59,8.11,8.16,260200.0],["2025-02-24",8.2,8.205,7.82,7.9,246400.0],["2025-02-25",7.88,7.905,7.605,7.62,269700.0],["2025-02-26",7.64,7.86,7.6,7.83,197500.0],["2025-02-27",7.86,7.965,7.685,7.72,216700.0],["2025-02-28",7.68,7.71,7.42,7.6,231500.0],["2025-03-03",7.64,7.73,7.49,7.505,217400.0],["2025-03-04",7.4,7.73,7.22,7.72,240900.0],["2025-03-05",7.74,7.855,7.575,7.73,220900.0],["2025-03-06",7.57,7.695,7.0,7.05,551900.0],["2025-03-07",7.6,8.28,7.11,8.18,944100.0],["2025-03-10",8.09,8.12,7.83,8.01,506400.0],["2025-03-11",8.0,8.32,7.83,8.05,443900.0],["2025-03-12",8.12,8.645,8.07,8.57,437400.0],["2025-03-13",8.52,8.56,8.07,8.21,506700.0],["2025-03-14",8.39,8.555,8.335,8.49,359500.0],["2025-03-17",8.38,8.56,8.12,8.53,323700.0],["2025-03-18",8.46,8.76,8.39,8.66,343400.0],["2025-03-19",8.72,8.72,8.24,8.27,197500.0],["2025-03-20",8.15,8.38,8.05,8.29,391700.0],["2025-03-21",8.28,8.385,8.085,8.29,465800.0],["2025-03-24",8.43,9.015,8.43,8.97,489200.0],["2025-03-25",8.95,9.01,8.76,8.81,344100.0],["2025-03-26",8.82,8.882,8.36,8.68,377400.0],["2025-03-27",8.59,8.59,8.24,8.26,204200.0],["2025-03-28",8.21,8.22,7.815,7.96,378500.0],["2025-03-31",7.76,7.84,7.58,7.76,379700.0],["2025-04-01",7.75,7.98,7.73,7.9,307100.0],["2025-04-02",7.77,8.09,7.74,8.09,361600.0],["2025-04-03",7.79,7.79,7.09,7.16,435200.0],["2025-04-04",6.9,7.0,6.01,6.64,909100.0],["2025-04-07",6.85,7.49,6.71,7.18,704700.0],["2025-04-08",7.55,8.16,7.39,7.51,824700.0],["2025-04-09",7.5,8.28,7.26,8.16,461600.0],["2025-04-10",7.95,8.3,7.86,8.26,378600.0],["2025-04-11",8.22,8.46,7.755,8.22,360800.0],["2025-04-14",8.19,8.5,7.96,8.06,334200.0],["2025-04-15",8.11,8.36,8.02,8.23,353900.0],["2025-04-16",8.04,8.04,7.03,7.13,307400.0],["2025-04-17",7.22,7.22,6.74,6.93,466200.0],["2025-04-21",6.83,6.9,6.68,6.82,454000.0],["2025-04-22",6.9,7.07,6.62,6.74,503500.0],["2025-04-23",6.9,7.4,6.83,6.83,416600.0],["2025-04-24",6.88,7.34,6.85,7.32,329600.0],["2025-04-25",7.23,7.53,7.1,7.5,220600.0],["2025-04-28",7.45,7.65,7.437,7.58,211500.0],["2025-04-29",7.57,7.66,7.49,7.57,192500.0],["2025-04-30",7.37,7.49,7.22,7.43,193800.0],["2025-05-01",7.55,7.65,7.44,7.53,188200.0],["2025-05-02",7.63,7.8,7.585,7.77,237900.0],["2025-05-05",7.73,7.97,7.69,7.72,176900.0],["2025-05-06",7.6,7.65,7.41,7.52,309100.0],["2025-05-07",7.55,7.73,7.45,7.72,193700.0],["2025-05-08",7.79,8.27,7.72,8.23,276300.0],["2025-05-09",8.24,8.42,8.14,8.19,209900.0],["2025-05-12",8.42,8.66,8.315,8.64,282000.0],["2025-05-13",8.7,9.05,8.557,8.63,411300.0],["2025-05-14",8.6,8.84,8.45,8.58,390000.0],["2025-05-15",8.53,8.74,8.4,8.74,217500.0],["2025-05-16",8.73,9.045,8.68,8.97,285900.0],["2025-05-19",8.82,8.86,8.68,8.71,253300.0],["2025-05-20",8.76,8.76,8.495,8.55,269900.0],["2025-05-21",8.49,8.81,8.4,8.55,504900.0],["2025-05-22",9.21,11.63,9.16,10.85,4424900.0],["2025-05-23",10.8,11.68,10.69,11.35,1530900.0],["2025-05-27",11.6,13.0,11.29,12.88,1596100.0],["2025-05-28",13.01,13.28,12.67,12.79,1070400.0],["2025-05-29",12.92,12.939,12.36,12.62,907800.0],["2025-05-30",12.64,12.73,12.33,12.7,912300.0],["2025-06-02",12.68,13.53,12.53,13.21,1381600.0],["2025-06-03",13.17,13.43,12.65,13.38,966200.0],["2025-06-04",13.28,13.8,12.99,13.68,1010300.0],["2025-06-05",13.75,14.67,13.66,14.29,991800.0],["2025-06-06",14.29,14.83,14.085,14.63,723300.0],["2025-06-09",14.75,14.75,14.12,14.25,585000.0],["2025-06-10",14.09,14.5,13.647,13.75,597500.0],["2025-06-11",13.77,13.84,13.313,13.57,784600.0],["2025-06-12",13.63,14.05,13.43,13.69,527600.0],["2025-06-13",13.38,13.46,13.01,13.04,564700.0],["2025-06-16",13.05,13.75,12.86,13.71,634000.0],["2025-06-17",13.52,13.66,13.03,13.08,364000.0],["2025-06-18",13.19,13.21,12.58,12.63,595300.0],["2025-06-20",12.67,12.816,12.57,12.7,903900.0],["2025-06-23",12.61,12.78,11.97,12.16,655400.0],["2025-06-24",12.57,13.13,12.44,13.0,752400.0],["2025-06-25",13.445,13.688,12.64,12.69,701500.0],["2025-06-26",12.7,13.98,12.36,13.89,914700.0],["2025-06-27",14.24,14.25,13.585,13.91,960300.0],["2025-06-30",14.0,14.53,13.84,13.97,664400.0],["2025-07-01",13.85,14.14,13.54,13.98,623600.0],["2025-07-02",13.86,14.82,13.619,14.54,736800.0],["2025-07-03",14.66,15.09,14.52,14.83,492100.0],["2025-07-07",14.65,15.26,14.2,15.15,758400.0],["2025-07-08",15.22,15.42,14.53,14.94,650500.0],["2025-07-09",15.0,15.05,14.62,14.98,604600.0],["2025-07-10",14.93,15.04,14.417,14.43,586600.0],["2025-07-11",14.32,14.44,13.72,13.735,653300.0],["2025-07-14",13.7,13.88,13.41,13.44,489900.0],["2025-07-15",13.47,13.87,13.27,13.85,564200.0],["2025-07-16",14.02,14.36,13.6,13.83,601100.0],["2025-07-17",13.86,14.37,13.85,14.36,420300.0],["2025-07-18",14.75,16.41,14.66,16.29,1362400.0],["2025-07-21",16.46,16.57,15.7,15.815,918300.0],["2025-07-22",15.7,15.931,15.25,15.75,517500.0],["2025-07-23",15.79,16.16,15.51,16.13,867200.0],["2025-07-24",16.2,16.52,15.9,16.13,481800.0],["2025-07-25",16.13,16.28,15.9,15.96,397200.0],["2025-07-28",16.07,16.31,15.71,16.06,397800.0],["2025-07-29",16.22,16.22,15.6,16.06,494400.0],["2025-07-30",16.15,16.81,15.94,16.41,688300.0],["2025-07-31",16.6,16.78,16.08,16.46,519800.0],["2025-08-01",16.28,16.46,15.52,16.11,1085600.0],["2025-08-04",16.35,16.94,16.35,16.69,812000.0],["2025-08-05",16.86,16.95,16.22,16.3,741200.0],["2025-08-06",16.16,16.463,15.925,16.38,465200.0],["2025-08-07",16.42,16.625,15.57,16.34,742200.0],["2025-08-08",16.44,16.6,15.765,15.97,663000.0],["2025-08-11",15.93,16.22,14.34,14.35,998300.0],["2025-08-12",14.3,14.67,13.92,14.535,424700.0],["2025-08-13",14.7,14.817,14.08,14.4,459600.0],["2025-08-14",14.2,14.3,13.77,14.14,408100.0],["2025-08-15",14.19,14.58,14.07,14.12,377800.0],["2025-08-18",14.13,14.92,14.04,14.82,430000.0],["2025-08-19",14.82,14.88,13.74,13.86,373500.0],["2025-08-20",13.81,13.939,13.31,13.63,446200.0],["2025-08-21",13.54,13.72,13.48,13.54,347300.0],["2025-08-22",13.5,14.35,13.31,14.15,517500.0],["2025-08-25",14.09,14.23,13.84,13.84,362000.0],["2025-08-26",15.31,17.1,15.28,16.11,1769300.0],["2025-08-27",17.1,17.88,16.68,17.57,1995200.0],["2025-08-28",15.0,16.29,15.0,15.32,2360600.0],["2025-08-29",15.33,15.52,13.875,14.68,1555300.0],["2025-09-02",14.18,14.58,13.85,14.21,1078200.0],["2025-09-03",14.18,14.62,13.99,14.57,772100.0],["2025-09-04",14.4,14.87,14.22,14.66,651100.0],["2025-09-05",14.93,15.067,14.44,14.62,559800.0],["2025-09-08",14.62,15.243,14.62,15.07,575800.0],["2025-09-09",15.14,15.615,15.05,15.5,1000700.0],["2025-09-10",15.54,15.987,15.5,15.59,915300.0],["2025-09-11",15.87,16.92,15.64,16.86,1198400.0],["2025-09-12",16.89,17.21,16.66,17.01,839400.0],["2025-09-15",17.42,17.85,17.04,17.31,652300.0],["2025-09-16",17.36,17.39,16.66,16.87,590200.0],["2025-09-17",16.82,17.32,16.72,17.15,474400.0],["2025-09-18",17.49,17.9,17.29,17.75,558800.0],["2025-09-19",17.81,18.08,17.59,18.06,1804900.0],["2025-09-22",18.0,18.489,17.64,18.2,756900.0],["2025-09-23",18.33,18.35,17.12,17.13,686300.0],["2025-09-24",17.23,17.34,16.33,16.38,766000.0],["2025-09-25",16.0,16.21,15.69,16.16,947500.0],["2025-09-26",16.11,16.39,15.65,15.78,685500.0],["2025-09-29",16.54,17.01,16.12,16.35,872000.0],["2025-09-30",16.305,16.505,15.68,15.84,603000.0],["2025-10-01",15.62,15.82,15.33,15.55,485200.0],["2025-10-02",15.64,15.64,15.35,15.4,443800.0],["2025-10-03",15.46,15.68,14.98,15.22,421800.0],["2025-10-06",15.52,15.57,15.03,15.19,788500.0],["2025-10-07",15.3,15.3,14.17,14.95,964600.0],["2025-10-08",15.08,15.14,14.73,14.74,606400.0],["2025-10-09",14.58,14.66,14.17,14.18,626500.0],["2025-10-10",14.18,14.37,13.115,13.14,799000.0],["2025-10-13",13.33,13.48,12.82,13.05,935500.0],["2025-10-14",12.67,13.33,12.56,13.29,827100.0],["2025-10-15",13.59,13.59,12.44,12.57,836500.0],["2025-10-16",12.68,12.9,12.33,12.64,787700.0],["2025-10-17",12.5,12.79,12.28,12.29,696900.0],["2025-10-20",12.47,12.94,12.31,12.93,620600.0],["2025-10-21",12.87,13.4,12.69,13.04,502300.0],["2025-10-22",12.98,13.24,12.79,13.23,535700.0],["2025-10-23",13.07,13.49,13.06,13.23,406000.0],["2025-10-24",13.45,13.685,13.26,13.67,648100.0],["2025-10-27",14.18,14.2,13.7,13.95,750000.0],["2025-10-28",14.0,14.34,13.88,14.01,447300.0],["2025-10-29",14.02,14.27,13.7,13.89,529200.0],["2025-10-30",13.68,14.06,13.51,13.72,530900.0],["2025-10-31",13.76,14.0,13.6,13.7,434900.0],["2025-11-03",13.79,14.06,13.4,13.93,387200.0],["2025-11-04",13.55,13.77,12.645,12.94,603900.0],["2025-11-05",12.94,13.27,12.85,13.03,405100.0],["2025-11-06",13.06,13.18,12.3,12.48,459300.0],["2025-11-07",12.25,12.69,12.085,12.63,422400.0],["2025-11-10",12.99,13.045,12.64,13.03,269900.0],["2025-11-11",12.86,13.32,12.78,13.22,333500.0],["2025-11-12",13.22,13.41,12.98,13.38,472600.0],["2025-11-13",13.21,13.215,12.04,12.36,556800.0],["2025-11-14",11.99,12.44,11.772,12.37,431700.0],["2025-11-17",11.87,12.24,11.3,11.56,1059500.0],["2025-11-18",11.3,11.63,11.16,11.48,495400.0],["2025-11-19",11.48,11.685,11.16,11.29,448200.0],["2025-11-20",11.46,11.76,10.91,10.96,521800.0],["2025-11-21",10.94,11.33,10.56,11.16,537800.0],["2025-11-24",11.22,11.585,11.0,11.11,499600.0],["2025-11-25",11.1,11.43,10.97,11.34,457300.0],["2025-11-26",11.39,11.5,11.315,11.37,409100.0],["2025-11-28",11.47,11.54,11.27,11.44,202100.0],["2025-12-01",11.15,11.34,10.74,11.08,650000.0],["2025-12-02",11.28,11.59,11.1,11.15,458600.0],["2025-12-03",11.06,11.78,11.02,11.71,552400.0],["2025-12-04",11.77,11.88,11.315,11.57,979600.0],["2025-12-05",9.325,9.86,8.58,8.835,4635600.0],["2025-12-08",8.77,9.39,8.77,8.96,1435600.0],["2025-12-09",8.9,9.06,8.781,8.83,970400.0],["2025-12-10",8.78,8.82,8.57,8.61,871600.0],["2025-12-11",8.53,9.156,8.4,9.11,1459000.0],["2025-12-12",9.11,9.22,8.55,9.04,1430600.0],["2025-12-15",9.04,9.265,8.912,8.98,1067300.0],["2025-12-16",8.9,9.2,8.6,8.63,895000.0],["2025-12-17",8.62,8.84,8.43,8.58,695200.0],["2025-12-18",8.84,8.968,8.61,8.65,631300.0],["2025-12-19",8.63,8.8,8.545,8.63,1611500.0],["2025-12-22",8.72,9.215,8.67,9.19,946000.0],["2025-12-23",9.07,9.09,8.63,8.77,880300.0],["2025-12-24",8.88,8.98,8.771,8.87,620400.0],["2025-12-26",8.84,8.98,8.753,8.94,492400.0],["2025-12-29",8.7,8.97,8.68,8.71,726900.0],["2025-12-30",8.67,8.75,8.535,8.55,465100.0],["2025-12-31",8.52,8.6,8.395,8.43,417400.0],["2026-01-02",8.54,8.54,8.25,8.3,747100.0],["2026-01-05",8.39,8.52,8.2,8.26,617700.0],["2026-01-06",8.25,8.4,8.06,8.4,814000.0],["2026-01-07",8.42,8.83,8.3,8.59,608300.0],["2026-01-08",8.53,8.53,8.115,8.15,842900.0],["2026-01-09",8.14,8.17,7.86,7.88,1123300.0],["2026-01-12",7.83,8.025,7.74,7.94,864000.0],["2026-01-13",7.68,7.795,7.16,7.29,1996900.0],["2026-01-14",7.27,7.36,6.67,6.68,2317500.0],["2026-01-15",6.7,6.79,6.205,6.24,2008900.0],["2026-01-16",6.27,6.3,6.0,6.15,1522300.0],["2026-01-20",6.0,6.05,5.63,5.68,1512400.0],["2026-01-21",5.71,6.165,5.57,6.06,1888700.0],["2026-01-22",6.11,6.396,6.06,6.35,960800.0],["2026-01-23",6.31,6.36,5.82,5.83,1386200.0],["2026-01-26",5.88,6.27,5.852,6.09,1275300.0],["2026-01-27",6.12,6.17,5.875,6.08,1135800.0],["2026-01-28",6.16,6.62,6.103,6.29,1156200.0],["2026-01-29",6.19,6.19,5.785,6.01,1297700.0],["2026-01-30",5.95,6.05,5.725,5.87,1183600.0],["2026-02-02",5.88,6.03,5.775,5.81,802300.0],["2026-02-03",5.77,5.77,5.25,5.27,1759000.0],["2026-02-04",5.26,5.43,5.065,5.19,1113300.0],["2026-02-05",5.11,5.15,4.513,4.53,1291900.0],["2026-02-06",4.63,5.26,4.58,5.225,1651300.0],["2026-02-09",5.19,5.37,5.01,5.28,776500.0],["2026-02-10",5.29,5.69,5.209,5.42,777700.0],["2026-02-11",5.52,5.53,5.03,5.13,1059600.0],["2026-02-12",5.14,5.24,4.63,4.66,1610900.0],["2026-02-13",4.34,4.55,4.07,4.1,1915900.0],["2026-02-17",4.05,4.33,3.87,4.24,1206800.0],["2026-02-18",4.22,4.31,3.87,3.9,1521400.0],["2026-02-19",3.88,3.91,3.63,3.69,1927100.0],["2026-02-20",3.7,4.04,3.64,3.9,2857200.0],["2026-02-23",3.83,3.83,3.5,3.51,1827100.0],["2026-02-24",3.5,3.88,3.45,3.82,1684700.0],["2026-02-25",3.84,3.84,3.582,3.71,873900.0],["2026-02-26",3.74,4.08,3.705,4.03,926800.0],["2026-02-27",3.92,3.92,3.585,3.59,1892700.0],["2026-03-02",3.48,4.0,3.45,3.93,1023100.0],["2026-03-03",3.8,4.38,3.75,4.19,951300.0],["2026-03-04",4.13,4.365,4.02,4.23,640900.0],["2026-03-05",4.19,4.483,4.19,4.31,746800.0],["2026-03-06",4.32,4.32,4.11,4.22,510700.0],["2026-03-09",4.17,4.33,4.05,4.27,664100.0],["2026-03-10",4.18,4.42,4.109,4.38,5920600.0],["2026-03-11",6.2,6.24,4.951,4.97,24438800.0],["2026-03-12",4.86,5.39,4.462,4.63,4579200.0],["2026-03-13",4.59,4.73,4.375,4.71,1711000.0],["2026-03-16",4.71,4.71,4.26,4.34,2124100.0],["2026-03-17",4.28,4.46,3.915,3.93,2529200.0],["2026-03-18",3.93,3.93,3.53,3.55,2179200.0],["2026-03-19",3.475,3.92,3.44,3.84,3156400.0],["2026-03-20",3.78,3.82,3.555,3.57,3032300.0],["2026-03-23",3.6,3.83,3.47,3.6,1422300.0],["2026-03-24",3.57,3.594,3.33,3.39,1332600.0],["2026-03-25",3.49,3.52,3.251,3.4,1099700.0],["2026-03-26",3.33,3.475,3.3,3.31,804300.0],["2026-03-27",3.26,3.26,3.06,3.1,1098400.0],["2026-03-30",3.07,3.12,2.905,2.98,1275300.0],["2026-03-31",3.0,3.115,2.95,3.06,1531100.0],["2026-04-01",3.02,3.14,2.84,2.87,1234400.0],["2026-04-02",2.8,2.96,2.73,2.91,2295300.0],["2026-04-06",2.91,2.96,2.8,2.84,1210600.0],["2026-04-07",2.82,2.85,2.735,2.8,1052000.0],["2026-04-08",2.98,3.089,2.72,2.76,788400.0],["2026-04-09",2.74,2.74,2.56,2.65,1268800.0],["2026-04-10",2.68,2.706,2.41,2.42,1712300.0],["2026-04-13",2.42,2.72,2.39,2.7,3469400.0],["2026-04-14",2.7,2.83,2.62,2.71,1747300.0],["2026-04-15",2.76,3.21,2.75,3.19,1755000.0],["2026-04-16",3.24,3.455,3.19,3.42,1368800.0],["2026-04-17",3.43,3.81,3.43,3.8,1581100.0],["2026-04-20",3.73,4.02,3.67,3.87,1380300.0],["2026-04-21",3.88,4.105,3.75,3.94,1204300.0],["2026-04-22",3.99,4.095,3.9,3.98,885000.0],["2026-04-23",3.85,3.858,3.57,3.8,1233500.0],["2026-04-24",3.79,3.89,3.495,3.89,776100.0],["2026-04-27",3.87,4.05,3.54,3.56,877300.0],["2026-04-28",3.52,3.82,3.52,3.75,707200.0],["2026-04-29",3.75,3.75,3.475,3.51,614700.0],["2026-04-30",3.55,3.575,3.335,3.56,513500.0],["2026-05-01",3.65,3.79,3.6,3.76,588000.0],["2026-05-04",3.74,4.11,3.74,3.89,638100.0],["2026-05-05",3.93,3.958,3.79,3.87,484700.0],["2026-05-06",3.88,3.88,3.69,3.81,702800.0],["2026-05-07",3.88,4.09,3.87,3.92,945900.0],["2026-05-08",3.89,3.89,3.69,3.84,497700.0],["2026-05-11",3.81,3.885,3.595,3.67,522700.0],["2026-05-12",3.63,3.75,3.565,3.72,791700.0],["2026-05-13",3.65,3.66,3.4,3.44,646100.0],["2026-05-14",3.455,3.55,3.311,3.43,511800.0],["2026-05-15",3.475,3.545,3.41,3.51,460300.0],["2026-05-18",3.51,3.73,3.48,3.68,737900.0],["2026-05-19",3.68,4.0,3.635,3.67,795400.0],["2026-05-20",3.68,3.68,3.46,3.58,543900.0],["2026-05-21",3.53,3.621,3.425,3.58,411400.0],["2026-05-22",3.66,3.78,3.555,3.63,384500.0],["2026-05-26",3.73,3.8,3.6,3.75,657000.0],["2026-05-27",3.75,3.87,3.605,3.7,857300.0],["2026-05-28",3.7,3.97,3.65,3.9,597500.0],["2026-05-29",3.93,4.255,3.925,4.17,936000.0],["2026-06-01",4.28,4.66,4.25,4.53,1190000.0],["2026-06-02",4.45,4.45,4.075,4.28,726500.0],["2026-06-03",4.39,4.39,3.72,3.75,591200.0],["2026-06-04",3.918,4.125,3.77,3.87,614800.0],["2026-06-05",3.84,3.87,3.39,3.41,527900.0],["2026-06-08",3.5,3.59,3.315,3.345,556100.0],["2026-06-09",3.4,3.48,3.1,3.29,1357500.0],["2026-06-10",3.15,3.29,2.96,3.015,794300.0],["2026-06-11",3.09,3.09,2.76,2.96,1025100.0],["2026-06-12",2.96,3.05,2.8,3.02,893300.0],["2026-06-15",3.14,3.31,3.04,3.26,3666400.0],["2026-06-16",2.475,2.475,1.98,2.05,15538400.0],["2026-06-17",2.06,2.14,1.84,2.0,5191900.0],["2026-06-18",2.01,2.53,2.0,2.42,6136200.0],["2026-06-22",2.37,2.38,2.17,2.3,2950700.0],["2026-06-23",2.26,2.34,2.18,2.24,1843200.0],["2026-06-24",2.23,2.81,2.22,2.75,5904200.0],["2026-06-25",2.63,2.72,2.375,2.44,2823200.0],["2026-06-26",2.57,3.018,2.57,2.94,5384800.0],["2026-06-29",2.87,3.205,2.83,2.85,2319000.0],["2026-06-30",2.9,3.15,2.86,3.13,2006700.0],["2026-07-01",3.15,3.525,3.15,3.42,2156100.0],["2026-07-02",3.43,3.635,3.34,3.54,1686000.0],["2026-07-06",3.46,3.605,3.372,3.49,1101141.110939],["2026-07-13",3.39,3.585,3.075,3.39,1245713.93538],["2026-07-14",3.25,3.44,3.23,3.31,802644.299811],["2026-07-15",3.33,3.435,3.26,3.34,705858.609231],["2026-07-16",3.35,3.385,3.2345,3.33,774184.886781],["2026-07-17",3.23,3.5,3.005,3.48,1624841.596404],["2026-07-20",3.45,3.62,3.375,3.46,936485.42514],["2026-07-21",3.4,3.575,3.26,3.44,1608992.330366],["2026-07-22",3.4,3.55,3.14,3.15,2853272.982491],["2026-07-23",4.285,4.44,3.73,3.95,30792138.706901],["2026-07-24",4,4.07,3.655,3.68,4949147.04595],["2026-07-27",3.72,3.81,3.55,3.57,2006301.454893],["2026-07-28",3.56,3.86,3.465,3.76,2144794.574818],["2026-07-29",3.78,3.8599,3.605,3.63,1156750.869698],["2026-07-30",3.65,3.725,3.6,3.7,768382.093789],["2026-07-31",3.65,3.725,3.645,3.69,483154.486247],["2026-08-03",3.79,3.98,3.68,3.91,1704267.788445],["2026-08-04",3.91,4.01,3.81,3.84,1369683.553557],["2026-08-05",3.92,3.92,3.79,3.8,574418.999655],["2026-08-06",3.75,3.82,3.71,3.8,498325.604307],["2026-08-07",3.87,3.93,3.84,3.91,875275.327994],["2026-08-10",3.85,4.04,3.85,4.02,1422341.083842],["2026-08-11",3.985,4.06,3.91,3.92,569553.152787],["2026-08-12",3.93,3.95,3.87,3.92,520838.444521]]}