{"t":"EVER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-28",20.59,22.09,18.0,18.02,4390200.0],["2018-06-29",18.53,18.53,16.63,18.12,1432500.0],["2018-07-02",18.12,18.38,17.55,18.01,211700.0],["2018-07-03",18.0,18.989,18.0,18.69,103700.0],["2018-07-05",18.6,18.75,17.79,17.88,161900.0],["2018-07-06",17.9,18.0,17.14,17.7,430400.0],["2018-07-09",17.68,17.95,16.861,17.39,249300.0],["2018-07-10",17.24,17.365,16.81,17.15,296800.0],["2018-07-11",17.16,17.16,16.753,16.87,58500.0],["2018-07-12",17.03,17.362,16.26,16.66,207500.0],["2018-07-13",16.53,17.1,16.14,16.9,196500.0],["2018-07-16",17.84,17.84,16.03,16.7,173200.0],["2018-07-17",16.32,16.835,16.0,16.43,122500.0],["2018-07-18",16.35,18.0,15.9,17.95,212000.0],["2018-07-19",17.31,18.15,17.09,17.57,77900.0],["2018-07-20",17.83,18.287,17.46,17.87,111600.0],["2018-07-23",17.54,18.1,16.82,17.14,136300.0],["2018-07-24",17.55,17.88,16.89,17.22,75700.0],["2018-07-25",17.707,17.707,16.53,16.6,78000.0],["2018-07-26",16.59,16.61,15.82,15.91,171900.0],["2018-07-27",15.99,16.78,15.99,16.42,48600.0],["2018-07-30",16.41,16.41,15.51,15.51,35300.0],["2018-07-31",15.5,15.5,15.03,15.03,99500.0],["2018-08-01",15.25,15.715,14.52,14.75,88400.0],["2018-08-02",14.07,15.229,13.81,13.96,117500.0],["2018-08-03",14.06,14.5,13.81,14.35,57600.0],["2018-08-06",14.46,15.54,14.35,15.05,71400.0],["2018-08-07",14.46,15.77,14.46,15.04,151500.0],["2018-08-08",15.04,16.0,14.27,15.56,277800.0],["2018-08-09",15.45,15.45,14.58,14.85,147000.0],["2018-08-10",15.12,15.12,14.58,14.72,31200.0],["2018-08-13",14.9,15.287,14.47,14.59,57300.0],["2018-08-14",14.52,15.15,14.52,14.84,157300.0],["2018-08-15",14.85,15.079,14.19,14.36,85700.0],["2018-08-16",14.46,14.575,14.25,14.49,36300.0],["2018-08-17",14.35,14.775,14.02,14.23,31100.0],["2018-08-20",14.24,14.868,14.06,14.35,44900.0],["2018-08-21",14.25,14.879,14.155,14.23,33100.0],["2018-08-22",14.22,14.798,13.93,14.0,55700.0],["2018-08-23",13.9,14.069,13.35,13.65,50200.0],["2018-08-24",13.74,13.9,13.38,13.61,72000.0],["2018-08-27",13.7,13.7,13.23,13.61,81200.0],["2018-08-28",13.51,13.673,13.27,13.44,42500.0],["2018-08-29",13.46,13.56,13.32,13.39,47700.0],["2018-08-30",13.58,13.58,13.17,13.22,33100.0],["2018-08-31",13.22,13.34,13.056,13.25,31500.0],["2018-09-04",13.25,13.313,12.41,12.51,226100.0],["2018-09-05",12.51,12.86,12.01,12.55,182400.0],["2018-09-06",12.55,13.71,12.43,13.18,165600.0],["2018-09-07",13.18,14.83,12.85,13.7,189900.0],["2018-09-10",13.72,13.846,13.245,13.7,99200.0],["2018-09-11",13.6,13.863,13.29,13.51,162800.0],["2018-09-12",14.15,14.15,13.46,13.58,59400.0],["2018-09-13",13.44,14.47,13.44,14.17,172000.0],["2018-09-14",14.27,14.75,13.95,14.52,177500.0],["2018-09-17",14.61,14.9,14.2,14.7,67900.0],["2018-09-18",14.57,15.22,14.384,15.02,108000.0],["2018-09-19",14.97,15.42,14.81,15.25,111700.0],["2018-09-20",15.25,16.22,15.25,15.85,128900.0],["2018-09-21",15.88,15.88,15.03,15.1,179300.0],["2018-09-24",15.09,15.389,14.5,15.0,260400.0],["2018-09-25",15.109,15.109,14.08,14.19,115700.0],["2018-09-26",14.08,14.569,13.865,14.29,295100.0],["2018-09-27",14.29,14.77,14.1,14.31,94500.0],["2018-09-28",14.23,14.98,13.905,14.86,85900.0],["2018-10-01",14.95,15.8,14.241,15.46,78200.0],["2018-10-02",15.52,16.07,15.02,16.0,83700.0],["2018-10-03",16.1,16.9,15.66,16.85,211000.0],["2018-10-04",16.98,17.2,16.578,16.94,117000.0],["2018-10-05",16.55,16.61,14.88,15.02,150100.0],["2018-10-08",15.0,15.675,14.26,14.4,74500.0],["2018-10-09",14.41,14.66,14.0,14.38,34000.0],["2018-10-10",14.35,14.35,13.075,13.74,93600.0],["2018-10-11",13.62,13.953,13.08,13.21,77400.0],["2018-10-12",13.32,13.684,12.86,13.0,99300.0],["2018-10-15",13.13,13.22,12.53,13.22,68700.0],["2018-10-16",13.22,13.61,12.43,12.49,121400.0],["2018-10-17",12.5,12.72,12.18,12.53,136000.0],["2018-10-18",12.661,12.9,12.06,12.23,157200.0],["2018-10-19",12.23,12.574,11.76,12.14,57200.0],["2018-10-22",12.23,12.48,11.645,12.01,108700.0],["2018-10-23",11.92,12.39,11.92,12.0,64600.0],["2018-10-24",12.0,12.36,11.53,11.85,73000.0],["2018-10-25",11.85,12.25,11.6,11.8,100400.0],["2018-10-26",11.75,12.2,11.53,11.99,68200.0],["2018-10-29",11.95,12.95,11.91,12.52,53800.0],["2018-10-30",12.61,13.45,12.55,12.67,48300.0],["2018-10-31",12.77,13.06,12.74,12.87,42900.0],["2018-11-01",13.384,13.43,12.61,13.2,55200.0],["2018-11-02",13.34,13.359,11.932,12.15,210100.0],["2018-11-05",12.0,13.375,11.63,13.22,45000.0],["2018-11-06",13.23,13.534,12.302,12.87,30200.0],["2018-11-07",12.4,12.8,12.12,12.6,27800.0],["2018-11-08",12.65,12.989,12.02,12.11,77900.0],["2018-11-09",12.25,12.63,12.1,12.63,25100.0],["2018-11-12",12.52,12.54,11.87,11.91,33100.0],["2018-11-13",8.26,8.75,6.65,6.73,1807300.0],["2018-11-14",6.72,6.85,6.15,6.15,539000.0],["2018-11-15",6.16,6.5,5.81,5.955,476900.0],["2018-11-16",5.97,6.18,5.14,5.51,349200.0],["2018-11-19",5.54,5.82,5.0,5.01,307800.0],["2018-11-20",5.02,5.3,4.9,5.01,580500.0],["2018-11-21",5.05,5.95,5.05,5.48,317100.0],["2018-11-23",5.49,6.16,5.48,6.0,222700.0],["2018-11-26",6.0,6.65,5.955,6.48,238000.0],["2018-11-27",6.5,6.64,5.515,5.6,225000.0],["2018-11-28",5.5,6.36,5.5,6.2,216300.0],["2018-11-29",6.17,6.7,6.06,6.15,184100.0],["2018-11-30",6.12,6.469,6.1,6.17,44600.0],["2018-12-03",6.25,6.358,5.93,6.06,59400.0],["2018-12-04",6.05,6.23,5.962,6.01,62300.0],["2018-12-06",5.93,6.365,5.92,6.29,77700.0],["2018-12-07",6.27,6.32,5.81,5.9,65700.0],["2018-12-10",5.86,6.05,5.78,6.05,64600.0],["2018-12-11",6.06,6.47,5.79,6.09,111700.0],["2018-12-12",6.1,6.16,5.97,5.99,63900.0],["2018-12-13",6.01,6.02,5.15,5.17,118000.0],["2018-12-14",5.18,5.33,4.85,4.97,177500.0],["2018-12-17",4.91,5.04,4.43,4.58,170000.0],["2018-12-18",4.58,5.09,4.502,4.82,192300.0],["2018-12-19",4.8,5.0,4.74,4.81,129600.0],["2018-12-20",4.82,4.939,4.51,4.79,153000.0],["2018-12-21",4.76,4.8,4.17,4.46,336100.0],["2018-12-24",4.38,4.38,4.2,4.28,45500.0],["2018-12-26",4.39,4.47,4.16,4.25,236800.0],["2018-12-27",4.2,4.6,4.19,4.21,133000.0],["2018-12-28",4.25,4.51,4.05,4.28,238000.0],["2018-12-31",4.3,4.58,4.061,4.18,151000.0],["2019-01-02",4.16,4.63,4.13,4.58,103600.0],["2019-01-03",4.59,4.59,4.4,4.41,35500.0],["2019-01-04",4.41,4.9,4.41,4.88,52000.0],["2019-01-07",4.92,5.4,4.86,5.3,97100.0],["2019-01-08",5.35,5.425,5.0,5.1,53500.0],["2019-01-09",5.18,5.37,5.07,5.26,35000.0],["2019-01-10",5.26,5.75,5.187,5.57,54300.0],["2019-01-11",5.58,5.7,5.48,5.68,28600.0],["2019-01-14",5.63,5.86,5.585,5.8,36100.0],["2019-01-15",5.81,5.98,5.59,5.7,53500.0],["2019-01-16",5.7,6.15,5.7,6.1,84300.0],["2019-01-17",6.1,6.15,5.76,5.76,84700.0],["2019-01-18",5.84,6.15,5.76,5.92,38500.0],["2019-01-22",5.93,6.15,5.81,5.82,72600.0],["2019-01-23",5.88,5.991,5.8,5.83,27900.0],["2019-01-24",5.88,6.05,5.6,5.61,24400.0],["2019-01-25",5.71,5.8,5.61,5.61,69700.0],["2019-01-28",5.6,5.743,5.55,5.61,47100.0],["2019-01-29",5.58,5.695,5.2,5.36,127800.0],["2019-01-30",5.42,5.82,5.08,5.455,42300.0],["2019-01-31",5.56,5.79,5.46,5.6,42300.0],["2019-02-01",5.58,5.6,5.021,5.51,25100.0],["2019-02-04",5.31,5.66,5.13,5.4,27800.0],["2019-02-05",5.4,5.59,5.32,5.52,26700.0],["2019-02-06",5.5,5.78,5.36,5.71,47600.0],["2019-02-07",5.58,5.89,5.397,5.7,9500.0],["2019-02-08",5.71,5.85,5.401,5.75,24500.0],["2019-02-11",5.8,5.85,5.45,5.45,126000.0],["2019-02-12",5.6,5.78,5.6,5.65,93700.0],["2019-02-13",5.66,6.033,5.38,5.61,172100.0],["2019-02-14",5.9,5.9,5.55,5.55,54500.0],["2019-02-15",5.53,5.87,5.35,5.56,18600.0],["2019-02-19",5.53,5.773,5.37,5.63,11600.0],["2019-02-20",5.63,5.63,5.47,5.48,16100.0],["2019-02-21",5.49,5.78,5.48,5.57,9700.0],["2019-02-22",5.6,6.09,5.6,5.92,74400.0],["2019-02-25",6.1,6.298,5.76,6.05,62700.0],["2019-02-26",7.0,8.15,6.62,7.06,1721700.0],["2019-02-27",7.59,7.59,6.9,7.45,248600.0],["2019-02-28",7.48,7.761,7.28,7.64,216800.0],["2019-03-01",7.64,7.79,7.3,7.38,85200.0],["2019-03-04",7.56,7.81,7.4,7.68,273200.0],["2019-03-05",7.67,7.799,7.41,7.66,65900.0],["2019-03-06",7.59,7.68,7.36,7.46,35000.0],["2019-03-07",7.41,7.77,7.01,7.5,96400.0],["2019-03-08",7.5,7.61,7.14,7.47,35100.0],["2019-03-11",7.46,7.535,7.15,7.52,69100.0],["2019-03-12",7.52,7.52,7.21,7.23,46700.0],["2019-03-13",7.24,7.47,7.07,7.45,78000.0],["2019-03-14",7.45,7.515,7.251,7.49,58700.0],["2019-03-15",7.41,7.538,7.2,7.44,86000.0],["2019-03-18",7.39,7.58,7.091,7.58,84100.0],["2019-03-19",7.58,7.75,7.43,7.7,59600.0],["2019-03-20",7.7,7.83,7.3,7.83,59600.0],["2019-03-21",7.78,7.92,7.7,7.85,98800.0],["2019-03-22",7.86,7.97,7.7,7.88,82600.0],["2019-03-25",7.88,7.89,7.56,7.74,28400.0],["2019-03-26",7.75,7.89,7.5,7.52,96000.0],["2019-03-27",7.51,7.76,7.5,7.63,23500.0],["2019-03-28",7.6,7.61,7.27,7.55,63600.0],["2019-03-29",7.4,7.65,7.4,7.44,44800.0],["2019-04-01",7.65,7.83,7.36,7.83,67800.0],["2019-04-02",7.56,8.0,7.31,8.0,73100.0],["2019-04-03",7.95,8.5,7.885,8.45,91300.0],["2019-04-04",8.4,8.598,8.13,8.3,125200.0],["2019-04-05",8.27,8.58,8.213,8.31,69800.0],["2019-04-08",8.4,8.67,7.92,8.16,59200.0],["2019-04-09",8.08,8.28,7.73,7.99,43000.0],["2019-04-10",8.03,8.355,7.88,8.32,92800.0],["2019-04-11",8.35,8.46,7.995,8.25,62600.0],["2019-04-12",8.208,8.87,8.03,8.43,79000.0],["2019-04-15",8.45,8.48,8.193,8.45,22800.0],["2019-04-16",8.45,8.55,8.21,8.5,69100.0],["2019-04-17",8.49,8.7,8.275,8.6,30700.0],["2019-04-18",8.65,8.66,8.326,8.54,36900.0],["2019-04-22",8.49,8.58,8.26,8.5,411900.0],["2019-04-23",8.46,8.6,8.432,8.58,26500.0],["2019-04-24",8.6,8.93,8.57,8.73,162400.0],["2019-04-25",8.773,8.94,8.59,8.71,50000.0],["2019-04-26",8.66,8.9,8.235,8.87,63800.0],["2019-04-29",8.88,9.0,8.801,9.0,80500.0],["2019-04-30",8.91,9.0,8.66,8.99,37800.0],["2019-05-01",9.0,9.019,8.52,8.72,65400.0],["2019-05-02",8.7,9.06,8.15,8.93,103000.0],["2019-05-03",8.649,9.45,8.649,8.85,65900.0],["2019-05-06",8.7,9.5,8.7,9.22,83600.0],["2019-05-07",10.0,10.64,9.79,10.39,434700.0],["2019-05-08",10.38,10.99,9.96,10.61,192800.0],["2019-05-09",10.49,10.7,10.0,10.35,106600.0],["2019-05-10",9.98,10.794,9.6,10.7,113600.0],["2019-05-13",10.31,11.49,10.261,11.16,256800.0],["2019-05-14",11.16,11.75,10.88,11.0,230200.0],["2019-05-15",11.04,11.42,10.465,11.0,142600.0],["2019-05-16",11.1,11.47,11.01,11.47,116900.0],["2019-05-17",11.31,11.59,10.73,10.74,267200.0],["2019-05-20",10.72,11.38,10.71,11.05,69700.0],["2019-05-21",11.05,11.5,11.04,11.15,62900.0],["2019-05-22",11.15,11.4,10.72,11.38,50100.0],["2019-05-23",11.23,11.35,10.66,11.04,56400.0],["2019-05-24",11.0,11.27,10.71,10.98,45400.0],["2019-05-28",11.05,11.14,10.65,10.91,37300.0],["2019-05-29",10.74,10.98,10.54,10.97,29600.0],["2019-05-30",10.88,11.33,10.38,11.09,154200.0],["2019-05-31",11.03,11.38,10.65,11.34,62200.0],["2019-06-03",11.26,11.316,10.6,10.8,60500.0],["2019-06-04",10.89,11.28,10.71,11.27,77500.0],["2019-06-05",11.34,11.565,11.0,11.53,90300.0],["2019-06-06",11.57,11.6,11.04,11.48,137300.0],["2019-06-07",11.54,12.0,11.365,11.99,199100.0],["2019-06-10",12.0,12.685,11.715,12.55,417900.0],["2019-06-11",12.65,12.925,12.2,12.49,275300.0],["2019-06-12",12.59,12.88,12.15,12.72,145400.0],["2019-06-13",12.7,12.9,12.53,12.84,97300.0],["2019-06-14",12.75,12.75,12.0,12.4,127800.0],["2019-06-17",12.57,12.73,12.34,12.68,233000.0],["2019-06-18",12.76,12.762,12.25,12.36,80300.0],["2019-06-19",12.51,12.51,11.95,12.04,110800.0],["2019-06-20",12.0,12.56,11.9,12.29,75600.0],["2019-06-21",12.36,12.68,12.25,12.67,93000.0],["2019-06-24",12.75,12.8,12.4,12.4,58400.0],["2019-06-25",12.57,12.57,12.01,12.12,54400.0],["2019-06-26",12.06,12.74,11.94,12.62,66100.0],["2019-06-27",12.71,12.99,12.06,12.23,177000.0],["2019-06-28",12.31,13.0,12.31,13.0,1262600.0],["2019-07-01",13.0,13.65,12.85,13.5,337600.0],["2019-07-02",13.5,13.82,13.3,13.69,117300.0],["2019-07-03",13.59,13.7,13.45,13.55,24600.0],["2019-07-05",13.59,13.59,13.06,13.48,45700.0],["2019-07-08",13.5,14.1,13.381,13.75,143400.0],["2019-07-09",13.75,14.01,13.161,13.66,68400.0],["2019-07-10",13.55,14.01,13.34,13.95,131100.0],["2019-07-11",13.9,14.33,13.74,14.05,112400.0],["2019-07-12",13.93,14.32,13.83,14.23,153800.0],["2019-07-15",14.23,14.45,13.01,13.67,152400.0],["2019-07-16",13.72,14.24,13.63,14.04,81900.0],["2019-07-17",13.92,14.49,13.82,14.44,129300.0],["2019-07-18",14.42,14.54,14.08,14.44,67300.0],["2019-07-19",14.52,14.54,14.15,14.47,75100.0],["2019-07-22",14.57,14.79,14.03,14.71,121500.0],["2019-07-23",14.63,14.77,14.38,14.69,56600.0],["2019-07-24",14.73,15.02,14.46,14.84,188900.0],["2019-07-25",14.78,14.802,14.32,14.66,79700.0],["2019-07-26",14.61,15.29,14.61,15.18,147600.0],["2019-07-29",15.27,15.46,14.47,14.93,53300.0],["2019-07-30",14.75,15.13,14.593,14.96,76000.0],["2019-07-31",15.14,15.22,14.75,14.87,67200.0],["2019-08-01",14.76,15.11,14.34,14.45,161400.0],["2019-08-02",14.35,14.592,13.59,14.0,199800.0],["2019-08-05",13.59,13.97,13.09,13.2,195700.0],["2019-08-06",16.95,19.82,16.55,19.7,3196600.0],["2019-08-07",19.21,20.25,19.1,19.41,520700.0],["2019-08-08",19.2,20.09,18.86,19.91,587800.0],["2019-08-09",19.61,20.17,19.51,20.05,228300.0],["2019-08-12",20.0,20.23,19.127,19.82,260000.0],["2019-08-13",19.85,21.63,19.82,21.33,355200.0],["2019-08-14",20.95,21.085,19.62,20.1,161200.0],["2019-08-15",19.99,20.19,19.13,19.78,154700.0],["2019-08-16",19.97,21.7,19.84,21.29,312200.0],["2019-08-19",21.74,22.49,21.33,22.12,362000.0],["2019-08-20",22.5,24.34,22.23,24.15,856300.0],["2019-08-21",24.63,25.173,23.55,24.21,599900.0],["2019-08-22",24.4,24.49,22.04,22.86,360600.0],["2019-08-23",22.86,23.2,21.87,22.4,210200.0],["2019-08-26",22.71,22.87,21.67,22.8,176800.0],["2019-08-27",22.84,22.99,21.53,21.85,121600.0],["2019-08-28",21.81,22.71,21.19,22.4,152200.0],["2019-08-29",22.79,23.12,22.13,22.25,90200.0],["2019-08-30",22.45,22.715,22.04,22.39,122500.0],["2019-09-03",22.34,22.73,22.05,22.42,222400.0],["2019-09-04",22.64,22.86,22.09,22.42,190900.0],["2019-09-05",22.61,23.29,22.159,22.53,322200.0],["2019-09-06",22.55,23.18,21.75,22.16,154400.0],["2019-09-09",22.31,22.31,20.51,21.35,235400.0],["2019-09-10",21.01,21.069,19.54,20.0,431300.0],["2019-09-11",20.26,22.17,20.26,21.98,276900.0],["2019-09-12",22.05,22.5,21.61,22.4,124700.0],["2019-09-13",22.2,22.67,21.635,22.36,156900.0],["2019-09-16",21.89,25.22,21.73,24.73,523500.0],["2019-09-17",22.5,23.805,21.83,23.3,475000.0],["2019-09-18",23.16,24.23,20.868,22.77,421000.0],["2019-09-19",22.68,23.07,21.89,22.41,200300.0],["2019-09-20",22.36,22.759,21.85,22.4,314900.0],["2019-09-23",22.02,22.58,21.85,22.0,212600.0],["2019-09-24",21.88,22.15,20.44,21.52,343600.0],["2019-09-25",21.24,22.88,20.73,22.5,263700.0],["2019-09-26",22.4,22.83,21.8,22.41,174200.0],["2019-09-27",22.46,22.57,21.185,21.61,186700.0],["2019-09-30",21.61,21.88,21.23,21.34,218200.0],["2019-10-01",20.82,21.55,20.02,21.08,237900.0],["2019-10-02",20.67,20.78,19.15,19.5,383100.0],["2019-10-03",19.55,20.33,19.22,20.09,348500.0],["2019-10-04",20.2,20.44,19.12,19.84,290000.0],["2019-10-07",19.76,20.469,19.36,19.93,111700.0],["2019-10-08",19.54,19.68,19.1,19.48,64900.0],["2019-10-09",19.72,19.91,19.45,19.49,42900.0],["2019-10-10",19.49,19.78,18.511,18.9,110300.0],["2019-10-11",19.05,19.89,18.974,19.55,110400.0],["2019-10-14",19.51,19.84,18.72,19.1,171600.0],["2019-10-15",19.2,19.2,18.605,18.9,218800.0],["2019-10-16",18.8,18.99,18.38,18.5,172900.0],["2019-10-17",18.5,19.0,18.14,18.82,224600.0],["2019-10-18",18.77,19.0,17.58,17.85,182300.0],["2019-10-21",17.9,18.6,17.9,18.17,130700.0],["2019-10-22",18.21,18.54,17.21,17.6,89600.0],["2019-10-23",17.76,19.03,17.76,18.77,150600.0],["2019-10-24",18.94,19.46,18.57,19.29,358300.0],["2019-10-25",19.22,19.665,18.73,18.84,128800.0],["2019-10-28",18.98,19.74,18.85,19.27,173900.0],["2019-10-29",19.33,19.59,18.56,19.42,159700.0],["2019-10-30",19.45,20.57,19.32,20.51,189000.0],["2019-10-31",20.53,20.75,19.97,20.3,196500.0],["2019-11-01",20.46,22.08,19.76,21.75,232600.0],["2019-11-04",22.03,22.19,21.15,21.77,367800.0],["2019-11-05",26.92,28.77,25.64,27.92,3366200.0],["2019-11-06",28.24,30.34,28.09,29.28,892500.0],["2019-11-07",29.5,29.87,28.42,29.77,437000.0],["2019-11-08",29.7,30.75,28.798,30.58,589300.0],["2019-11-11",30.58,31.73,29.38,31.03,574400.0],["2019-11-12",31.51,31.51,28.78,29.09,482000.0],["2019-11-13",29.55,30.56,29.0,29.05,619300.0],["2019-11-14",29.03,29.64,27.665,27.7,404300.0],["2019-11-15",27.74,28.59,27.37,28.35,370100.0],["2019-11-18",28.65,29.38,28.32,28.6,381600.0],["2019-11-19",28.98,30.98,28.98,29.73,1088200.0],["2019-11-20",29.62,32.26,29.53,32.22,1083600.0],["2019-11-21",32.3,33.392,30.09,31.28,440700.0],["2019-11-22",31.29,32.48,30.2,32.27,364600.0],["2019-11-25",32.47,34.02,32.3,33.46,387300.0],["2019-11-26",33.41,35.99,33.3,35.13,633700.0],["2019-11-27",35.22,36.14,34.37,34.81,386300.0],["2019-11-29",34.82,36.127,34.44,35.21,117400.0],["2019-12-02",35.15,37.83,34.75,37.35,521300.0],["2019-12-03",36.94,38.25,35.78,38.05,595900.0],["2019-12-04",38.43,38.43,35.695,37.16,640300.0],["2019-12-05",37.15,37.83,36.51,36.8,541400.0],["2019-12-06",37.16,37.78,36.83,37.71,543600.0],["2019-12-09",37.41,37.55,33.27,35.4,1032400.0],["2019-12-10",35.46,36.325,35.35,36.01,448600.0],["2019-12-11",36.0,36.0,31.016,33.93,1818700.0],["2019-12-12",33.03,34.92,32.75,34.83,485200.0],["2019-12-13",34.82,35.46,32.35,33.16,286200.0],["2019-12-16",33.07,35.77,33.04,34.15,463700.0],["2019-12-17",34.21,35.05,32.66,34.06,293300.0],["2019-12-18",34.1,34.42,33.11,33.79,227600.0],["2019-12-19",33.81,35.16,33.7,34.26,366400.0],["2019-12-20",34.32,35.452,34.19,34.72,216400.0],["2019-12-23",34.79,34.99,32.89,34.86,281500.0],["2019-12-24",34.66,35.71,34.135,35.55,111600.0],["2019-12-26",35.59,37.248,35.36,36.46,230600.0],["2019-12-27",36.49,36.808,34.31,34.76,313200.0],["2019-12-30",34.8,35.23,33.6,34.35,308400.0],["2019-12-31",33.4,35.1,33.28,34.35,645100.0],["2020-01-02",34.66,34.7,32.81,33.79,311600.0],["2020-01-03",33.5,34.63,32.95,34.44,223600.0],["2020-01-06",34.49,34.49,29.14,30.56,860100.0],["2020-01-07",30.59,31.59,27.51,31.22,1277000.0],["2020-01-08",30.97,31.13,29.34,30.14,557700.0],["2020-01-09",30.21,31.92,30.13,30.3,497500.0],["2020-01-10",30.3,30.69,29.63,30.07,364400.0],["2020-01-13",30.07,31.11,29.53,30.63,458300.0],["2020-01-14",30.77,30.92,29.54,30.57,392000.0],["2020-01-15",30.43,31.49,30.11,30.95,303100.0],["2020-01-16",31.16,31.77,29.945,30.16,397600.0],["2020-01-17",29.91,32.95,29.62,32.1,474900.0],["2020-01-21",31.89,34.84,31.53,33.49,716500.0],["2020-01-22",33.66,39.19,33.65,37.22,1303300.0],["2020-01-23",37.05,40.33,36.09,39.29,734400.0],["2020-01-24",39.55,40.6,36.01,38.42,642900.0],["2020-01-27",37.27,39.16,36.5,37.78,487300.0],["2020-01-28",37.84,38.46,35.71,37.46,451700.0],["2020-01-29",37.61,38.86,37.215,38.02,285400.0],["2020-01-30",37.62,38.5,35.49,36.85,258300.0],["2020-01-31",36.82,36.99,35.826,36.69,262500.0],["2020-02-03",36.67,38.5,36.35,38.18,351300.0],["2020-02-04",39.0,40.186,37.64,39.29,397400.0],["2020-02-05",39.84,40.41,38.11,39.08,419800.0],["2020-02-06",39.27,40.39,39.01,39.61,255000.0],["2020-02-07",39.61,42.59,39.019,41.16,688300.0],["2020-02-10",41.27,43.02,34.1,42.63,1210200.0],["2020-02-11",43.1,43.204,40.85,41.0,358100.0],["2020-02-12",41.2,42.208,37.13,40.01,541400.0],["2020-02-13",39.86,41.48,39.279,40.32,277300.0],["2020-02-14",40.31,41.77,39.26,41.02,304200.0],["2020-02-18",40.95,44.5,40.93,42.7,425200.0],["2020-02-19",42.8,44.51,42.31,43.75,382700.0],["2020-02-20",43.75,47.42,43.47,45.17,516000.0],["2020-02-21",45.35,47.435,43.99,46.65,582800.0],["2020-02-24",45.6,48.23,43.025,45.74,796000.0],["2020-02-25",43.0,45.999,37.46,40.01,1400200.0],["2020-02-26",38.0,40.5,38.0,39.17,916600.0],["2020-02-27",38.32,40.75,36.83,38.24,777500.0],["2020-02-28",36.9,40.96,36.15,40.62,755900.0],["2020-03-02",40.99,42.14,38.03,40.14,525000.0],["2020-03-03",40.25,41.34,37.0,38.19,536400.0],["2020-03-04",39.2,39.35,36.8,39.15,624500.0],["2020-03-05",38.6,38.89,35.635,37.97,709900.0],["2020-03-06",37.09,37.925,34.95,36.05,683600.0],["2020-03-09",32.84,35.5,32.24,33.06,430000.0],["2020-03-10",34.18,35.43,32.77,35.07,302400.0],["2020-03-11",33.78,35.24,32.23,32.98,383600.0],["2020-03-12",30.74,32.61,28.8,30.205,525300.0],["2020-03-13",31.81,34.22,29.175,34.16,388400.0],["2020-03-16",21.01,32.04,21.001,29.66,523200.0],["2020-03-17",29.57,33.04,26.01,32.99,562400.0],["2020-03-18",30.67,31.91,22.39,23.71,630500.0],["2020-03-19",23.57,27.9,23.219,27.47,278500.0],["2020-03-20",28.7,30.4,26.12,26.88,450800.0],["2020-03-23",26.96,29.705,25.73,28.32,493100.0],["2020-03-24",29.55,31.61,27.63,28.87,401900.0],["2020-03-25",29.19,30.163,26.25,29.01,351400.0],["2020-03-26",28.72,30.86,27.924,28.53,471300.0],["2020-03-27",27.54,28.08,24.08,25.31,616700.0],["2020-03-30",24.93,25.97,23.57,24.705,629000.0],["2020-03-31",23.58,26.99,23.55,26.25,682700.0],["2020-04-01",25.35,25.79,22.39,23.045,414900.0],["2020-04-02",23.0,25.12,22.906,24.08,365700.0],["2020-04-03",24.16,24.45,21.95,24.16,393100.0],["2020-04-06",25.37,27.71,24.557,27.68,321700.0],["2020-04-07",28.68,29.7,27.22,27.74,348600.0],["2020-04-08",28.42,31.24,28.081,30.67,362400.0],["2020-04-09",31.44,37.56,31.21,35.71,654200.0],["2020-04-13",34.8,35.43,30.52,31.26,609600.0],["2020-04-14",32.28,35.77,32.182,34.81,356900.0],["2020-04-15",34.33,34.57,33.05,33.41,291800.0],["2020-04-16",34.11,36.685,33.03,34.99,292400.0],["2020-04-17",35.95,36.05,32.11,32.52,491200.0],["2020-04-20",32.05,35.16,32.0,34.67,193300.0],["2020-04-21",33.98,36.65,33.34,36.26,215300.0],["2020-04-22",37.27,38.06,36.62,38.05,224800.0],["2020-04-23",38.69,40.7,38.1,40.18,372900.0],["2020-04-24",40.08,40.78,38.26,38.87,347800.0],["2020-04-27",39.5,39.85,36.03,36.48,381400.0],["2020-04-28",37.07,39.87,36.805,39.13,253600.0],["2020-04-29",40.0,41.008,39.1,40.24,310900.0],["2020-04-30",39.32,39.97,38.11,38.97,170700.0],["2020-05-01",37.98,38.3,37.02,38.05,141000.0],["2020-05-04",37.44,40.29,37.25,39.89,495600.0],["2020-05-05",44.56,53.869,42.35,48.48,1804800.0],["2020-05-06",48.56,50.73,48.5,49.56,741400.0],["2020-05-07",47.92,52.75,47.23,51.57,647800.0],["2020-05-08",52.0,52.5,49.71,50.38,410800.0],["2020-05-11",50.3,51.12,48.3,49.72,368300.0],["2020-05-12",49.51,50.0,46.73,48.62,375000.0],["2020-05-13",48.62,50.4,47.15,48.6,355800.0],["2020-05-14",48.59,50.25,47.51,49.51,450200.0],["2020-05-15",47.86,50.0,47.81,49.0,304200.0],["2020-05-18",49.15,50.36,45.5,47.2,494800.0],["2020-05-19",46.74,49.15,46.18,47.4,304500.0],["2020-05-20",48.19,48.75,47.19,47.9,224400.0],["2020-05-21",47.97,52.355,47.45,49.14,1001500.0],["2020-05-22",49.28,50.32,47.51,49.0,281800.0],["2020-05-26",50.0,50.28,45.85,46.63,379700.0],["2020-05-27",47.43,52.19,43.32,52.12,873800.0],["2020-05-28",53.0,57.27,52.15,52.3,561400.0],["2020-05-29",52.53,54.22,51.073,53.92,249600.0],["2020-06-01",54.0,58.45,51.765,56.7,692600.0],["2020-06-02",58.57,59.12,56.4,58.8,350500.0],["2020-06-03",59.08,59.5,57.38,58.2,329000.0],["2020-06-04",57.66,58.56,56.22,57.69,563700.0],["2020-06-05",58.43,58.72,53.95,57.0,739800.0],["2020-06-08",57.0,59.28,55.6,57.67,341100.0],["2020-06-09",57.0,59.26,56.24,58.57,441400.0],["2020-06-10",59.2,59.74,56.6,57.94,558300.0],["2020-06-11",56.61,58.625,54.52,55.43,468900.0],["2020-06-12",56.74,58.42,53.32,55.48,502000.0],["2020-06-15",54.48,58.67,54.02,58.53,462000.0],["2020-06-16",59.05,60.26,57.6,59.91,382600.0],["2020-06-17",60.29,60.45,57.76,58.6,335000.0],["2020-06-18",58.83,61.34,58.8,60.94,303900.0],["2020-06-19",61.09,61.82,59.96,60.87,418400.0],["2020-06-22",60.79,62.179,60.5,61.27,374800.0],["2020-06-23",62.11,62.43,60.25,60.7,313000.0],["2020-06-24",60.73,61.935,58.5,59.2,239900.0],["2020-06-25",59.39,62.78,59.29,62.62,450300.0],["2020-06-26",62.45,62.45,56.41,56.99,1024300.0],["2020-06-29",56.87,59.17,55.31,58.04,228200.0],["2020-06-30",56.2,58.64,54.23,58.16,628400.0],["2020-07-01",58.13,60.86,56.77,59.51,432300.0],["2020-07-02",60.58,61.01,59.21,59.64,207200.0],["2020-07-06",60.06,60.83,59.16,60.0,249200.0],["2020-07-07",60.05,62.25,58.39,61.62,395500.0],["2020-07-08",62.38,62.94,60.29,62.47,385800.0],["2020-07-09",62.99,63.16,60.33,62.79,282600.0],["2020-07-10",63.14,63.14,61.17,62.16,210900.0],["2020-07-13",62.7,63.44,57.7,58.19,409500.0],["2020-07-14",55.0,56.841,52.215,54.09,441300.0],["2020-07-15",54.48,58.19,54.095,57.85,341400.0],["2020-07-16",57.36,59.77,56.83,58.91,294400.0],["2020-07-17",59.21,59.32,56.67,56.94,224700.0],["2020-07-20",56.99,58.23,55.51,55.77,268100.0],["2020-07-21",56.13,56.75,52.24,52.39,312600.0],["2020-07-22",52.43,54.21,50.62,51.15,439500.0],["2020-07-23",51.18,51.731,47.68,48.29,289100.0],["2020-07-24",47.59,48.5,46.24,47.96,378400.0],["2020-07-27",48.2,49.82,47.746,49.03,328200.0],["2020-07-28",48.91,50.03,48.1,48.24,281000.0],["2020-07-29",48.38,50.75,48.38,50.6,278200.0],["2020-07-30",49.82,51.37,49.1,50.38,279800.0],["2020-07-31",50.8,54.75,50.49,54.45,468800.0],["2020-08-03",56.04,56.18,51.5,56.04,363300.0],["2020-08-04",54.97,56.11,53.21,54.12,465100.0],["2020-08-05",49.99,49.99,40.09,41.69,2466100.0],["2020-08-06",41.79,42.81,38.3,40.11,993000.0],["2020-08-07",39.6,43.03,39.6,42.81,899700.0],["2020-08-10",42.46,43.18,38.35,38.54,756400.0],["2020-08-11",38.88,38.95,36.89,37.02,571400.0],["2020-08-12",37.57,39.39,37.23,37.26,472300.0],["2020-08-13",37.5,37.96,36.05,36.69,554800.0],["2020-08-14",37.3,38.67,36.76,38.45,516000.0],["2020-08-17",38.86,41.22,38.51,40.6,618500.0],["2020-08-18",39.51,40.81,38.99,39.29,374200.0],["2020-08-19",39.64,39.85,37.71,37.77,261100.0],["2020-08-20",37.96,38.68,37.395,37.88,291200.0],["2020-08-21",37.88,37.89,36.15,37.21,372600.0],["2020-08-24",37.61,38.14,35.85,36.34,207400.0],["2020-08-25",36.52,38.49,35.87,36.78,320500.0],["2020-08-26",36.32,37.75,36.14,37.2,301600.0],["2020-08-27",37.54,37.54,35.94,36.78,308100.0],["2020-08-28",37.13,38.43,35.71,35.88,426500.0],["2020-08-31",36.2,36.42,35.05,35.5,294100.0],["2020-09-01",35.62,39.07,35.185,38.89,596200.0],["2020-09-02",39.39,41.62,38.14,41.04,824100.0],["2020-09-03",40.28,40.36,36.935,38.41,381100.0],["2020-09-04",38.08,38.89,35.31,37.66,372500.0],["2020-09-08",36.76,41.09,36.2,40.71,587700.0],["2020-09-09",40.9,41.819,38.39,40.2,316100.0],["2020-09-10",40.89,43.38,39.85,40.02,392300.0],["2020-09-11",40.11,41.34,39.48,40.54,210900.0],["2020-09-14",41.42,41.42,39.74,40.66,182800.0],["2020-09-15",41.2,41.2,38.09,38.6,367600.0],["2020-09-16",38.66,39.54,37.61,38.13,466900.0],["2020-09-17",37.29,38.22,36.83,37.48,171300.0],["2020-09-18",37.88,39.22,37.44,39.11,325700.0],["2020-09-21",38.45,40.86,38.39,40.6,302200.0],["2020-09-22",41.0,42.3,40.04,42.06,279100.0],["2020-09-23",42.18,42.63,39.95,40.47,301300.0],["2020-09-24",40.13,40.21,37.21,37.42,210300.0],["2020-09-25",37.78,40.705,37.62,40.43,283100.0],["2020-09-28",40.93,41.22,37.36,37.69,524900.0],["2020-09-29",36.67,39.0,36.5,38.49,262100.0],["2020-09-30",38.72,39.345,37.75,38.64,522400.0],["2020-10-01",39.12,40.73,39.01,40.29,328300.0],["2020-10-02",39.15,39.929,38.16,39.05,218400.0],["2020-10-05",38.84,39.92,37.8,38.81,181500.0],["2020-10-06",38.51,40.085,38.51,39.4,260500.0],["2020-10-07",40.587,40.85,38.95,39.08,204100.0],["2020-10-08",39.33,39.9,37.61,38.36,216800.0],["2020-10-09",38.65,40.45,38.53,38.74,204700.0],["2020-10-12",39.41,39.41,37.65,37.94,307600.0],["2020-10-13",38.27,40.94,38.03,40.59,412800.0],["2020-10-14",40.68,41.45,38.83,39.7,115900.0],["2020-10-15",39.32,39.475,36.37,38.03,724300.0],["2020-10-16",38.04,38.26,35.83,36.52,308200.0],["2020-10-19",36.67,37.78,36.38,36.46,281700.0],["2020-10-20",36.48,37.53,36.4,37.23,173300.0],["2020-10-21",37.56,38.32,37.205,37.8,262400.0],["2020-10-22",37.89,38.26,36.465,37.65,446000.0],["2020-10-23",37.57,38.45,36.42,36.65,216300.0],["2020-10-26",36.55,37.13,34.92,35.61,311900.0],["2020-10-27",35.67,36.5,34.66,35.24,303400.0],["2020-10-28",34.7,34.82,33.51,34.7,423600.0],["2020-10-29",34.93,36.78,34.64,35.49,624800.0],["2020-10-30",35.12,35.43,33.41,33.49,293800.0],["2020-11-02",33.54,34.77,32.77,34.58,420300.0],["2020-11-03",33.02,38.0,33.02,36.87,1233300.0],["2020-11-04",37.37,39.66,37.0,39.2,589400.0],["2020-11-05",39.95,40.25,38.65,39.83,392300.0],["2020-11-06",39.48,40.18,38.69,39.76,306500.0],["2020-11-09",39.35,41.85,38.35,39.48,499000.0],["2020-11-10",39.57,42.739,39.33,40.22,454500.0],["2020-11-11",40.7,42.12,40.5,40.82,258400.0],["2020-11-12",40.81,41.24,40.32,40.95,254600.0],["2020-11-13",41.0,41.513,39.69,40.32,291300.0],["2020-11-16",40.28,40.8,38.62,39.34,213800.0],["2020-11-17",38.66,39.85,38.35,38.84,231300.0],["2020-11-18",38.78,39.87,38.02,39.05,191300.0],["2020-11-19",39.04,40.88,39.0,40.55,189000.0],["2020-11-20",40.32,41.53,39.85,41.0,190100.0],["2020-11-23",41.31,42.37,41.22,41.51,248500.0],["2020-11-24",41.39,41.64,40.33,41.07,225300.0],["2020-11-25",41.23,41.852,40.3,40.81,205600.0],["2020-11-27",41.05,43.488,40.96,40.96,190600.0],["2020-11-30",40.01,40.57,37.2,37.66,757400.0],["2020-12-01",38.0,38.0,36.51,36.84,607400.0],["2020-12-02",36.77,37.67,35.18,36.7,319700.0],["2020-12-03",37.0,37.5,35.88,35.95,365700.0],["2020-12-04",36.2,36.275,34.5,34.71,633300.0],["2020-12-07",35.29,35.915,32.91,33.23,668200.0],["2020-12-08",33.5,34.21,32.81,33.85,854400.0],["2020-12-09",33.43,34.695,32.2,32.45,693400.0],["2020-12-10",32.06,33.18,31.5,32.99,777800.0],["2020-12-11",32.91,34.05,32.725,33.73,569900.0],["2020-12-14",34.15,36.95,34.03,36.28,599600.0],["2020-12-15",36.3,36.77,34.8,35.6,504500.0],["2020-12-16",35.69,36.677,35.51,36.23,381900.0],["2020-12-17",36.49,38.045,36.05,37.71,375600.0],["2020-12-18",38.15,38.36,36.88,38.18,499600.0],["2020-12-21",37.5,38.27,36.303,38.25,260100.0],["2020-12-22",38.42,39.78,38.42,39.54,329100.0],["2020-12-23",39.87,41.02,39.223,40.1,386000.0],["2020-12-24",40.37,41.05,39.766,39.9,102500.0],["2020-12-28",40.28,40.28,37.23,37.91,364100.0],["2020-12-29",37.25,38.215,36.5,37.38,265900.0],["2020-12-30",37.69,38.15,36.72,37.05,257600.0],["2020-12-31",37.16,37.55,36.11,37.35,309300.0],["2021-01-04",37.59,37.88,36.87,36.98,225200.0],["2021-01-05",36.77,38.13,36.43,37.42,207500.0],["2021-01-06",37.04,38.13,35.71,37.72,459600.0],["2021-01-07",37.96,39.75,37.83,39.22,226300.0],["2021-01-08",39.49,39.49,37.51,37.99,238100.0],["2021-01-11",37.95,39.0,37.4,38.41,169500.0],["2021-01-12",38.19,39.01,38.05,38.87,152400.0],["2021-01-13",39.19,39.42,38.23,38.36,119900.0],["2021-01-14",38.44,39.59,37.76,39.51,193600.0],["2021-01-15",39.65,39.9,37.382,38.17,378200.0],["2021-01-19",38.65,40.3,38.23,39.91,515800.0],["2021-01-20",40.02,40.83,39.8,40.47,218300.0],["2021-01-21",40.78,40.78,39.656,40.35,281500.0],["2021-01-22",40.14,41.39,39.46,40.63,267800.0],["2021-01-25",41.07,42.11,40.11,40.25,334800.0],["2021-01-26",40.21,42.57,40.145,42.34,436600.0],["2021-01-27",41.58,47.29,40.999,46.52,738600.0],["2021-01-28",46.0,47.54,44.178,45.73,391500.0],["2021-01-29",46.25,46.49,44.61,45.06,534400.0],["2021-02-01",44.77,47.196,44.113,46.86,253100.0],["2021-02-02",47.82,48.01,46.36,47.6,272500.0],["2021-02-03",47.87,48.7,47.1,48.04,153500.0],["2021-02-04",49.0,49.48,47.22,49.31,241100.0],["2021-02-05",49.66,49.69,46.45,48.32,244400.0],["2021-02-08",49.01,49.69,48.06,48.63,335400.0],["2021-02-09",48.54,51.76,48.54,50.0,422600.0],["2021-02-10",50.38,51.0,47.598,49.29,228700.0],["2021-02-11",49.9,51.2,49.17,49.87,200500.0],["2021-02-12",49.17,50.94,48.78,50.94,133200.0],["2021-02-16",52.8,54.96,50.4,50.61,304600.0],["2021-02-17",50.89,50.95,47.607,48.81,338700.0],["2021-02-18",48.1,48.49,45.83,47.19,250700.0],["2021-02-19",47.5,48.98,47.415,48.15,225900.0],["2021-02-22",48.69,48.69,44.44,44.53,434300.0],["2021-02-23",48.01,52.98,46.35,49.75,1159300.0],["2021-02-24",49.75,52.05,47.38,51.82,326500.0],["2021-02-25",50.11,51.3,47.41,49.82,692900.0],["2021-02-26",50.0,50.641,48.06,48.98,367900.0],["2021-03-01",50.5,50.5,48.95,49.57,406700.0],["2021-03-02",49.21,49.49,47.0,47.42,190500.0],["2021-03-03",47.7,47.7,44.02,44.09,200100.0],["2021-03-04",43.44,43.49,39.21,40.81,410900.0],["2021-03-05",41.66,42.0,38.5,40.94,388300.0],["2021-03-08",40.59,41.666,38.69,38.78,194300.0],["2021-03-09",41.06,42.26,40.4,41.25,393900.0],["2021-03-10",41.95,41.95,39.56,40.13,177400.0],["2021-03-11",40.96,42.065,40.76,41.87,230100.0],["2021-03-12",40.99,41.57,40.0,41.1,185300.0],["2021-03-15",42.17,42.17,40.16,40.53,155400.0],["2021-03-16",40.63,41.16,38.62,39.01,151700.0],["2021-03-17",38.5,39.84,37.7,39.82,204800.0],["2021-03-18",39.0,39.51,38.09,38.17,190300.0],["2021-03-19",38.17,38.65,37.2,37.89,306300.0],["2021-03-22",38.07,38.43,37.14,37.62,151600.0],["2021-03-23",37.66,38.31,37.155,37.83,313200.0],["2021-03-24",38.0,38.01,34.82,35.05,243400.0],["2021-03-25",34.51,35.01,33.5,34.51,253600.0],["2021-03-26",34.68,34.72,33.1,34.35,159000.0],["2021-03-29",34.35,34.73,33.16,34.09,155500.0],["2021-03-30",33.77,34.96,33.15,34.7,181100.0],["2021-03-31",35.12,36.45,34.77,36.29,208200.0],["2021-04-01",36.85,38.53,36.85,38.52,269300.0],["2021-04-05",38.59,38.69,36.64,36.95,238800.0],["2021-04-06",37.26,37.745,36.57,36.76,98600.0],["2021-04-07",36.73,37.48,35.93,36.44,136300.0],["2021-04-08",36.85,37.48,36.69,36.85,96300.0],["2021-04-09",36.63,36.69,35.85,36.33,81200.0],["2021-04-12",36.31,36.31,35.06,35.52,116000.0],["2021-04-13",35.52,36.41,35.31,36.25,90200.0],["2021-04-14",36.43,36.86,35.04,35.25,144300.0],["2021-04-15",36.07,36.89,35.39,36.76,106100.0],["2021-04-16",37.0,37.278,35.69,35.77,82100.0],["2021-04-19",35.32,35.35,34.11,34.57,126300.0],["2021-04-20",34.37,34.57,32.64,33.0,90600.0],["2021-04-21",32.79,33.7,32.35,33.43,86600.0],["2021-04-22",33.5,33.61,32.49,32.71,135700.0],["2021-04-23",32.77,33.74,32.58,33.6,258700.0],["2021-04-26",33.8,35.205,33.725,35.11,193200.0],["2021-04-27",35.34,36.08,34.95,35.26,118900.0],["2021-04-28",35.35,36.08,34.9,36.01,149000.0],["2021-04-29",36.38,36.38,35.34,35.58,220500.0],["2021-04-30",34.894,35.64,33.74,33.87,162600.0],["2021-05-03",33.76,34.7,33.17,34.42,248200.0],["2021-05-04",33.0,33.39,30.41,33.36,664600.0],["2021-05-05",33.52,34.4,33.09,33.2,445800.0],["2021-05-06",32.8,32.855,30.57,31.3,439900.0],["2021-05-07",31.24,32.518,31.07,31.9,439800.0],["2021-05-10",31.44,31.57,29.99,31.01,718200.0],["2021-05-11",29.345,33.0,29.345,32.5,1285800.0],["2021-05-12",31.61,32.92,30.66,30.77,796300.0],["2021-05-13",31.11,31.35,28.8,29.4,196900.0],["2021-05-14",29.77,30.6,28.925,29.65,160700.0],["2021-05-17",29.32,29.59,28.63,29.38,107200.0],["2021-05-18",29.67,30.95,29.12,30.48,209300.0],["2021-05-19",29.67,30.49,29.001,29.87,194600.0],["2021-05-20",30.04,30.43,29.29,29.74,132400.0],["2021-05-21",29.88,29.95,28.56,28.59,194300.0],["2021-05-24",29.07,30.38,28.8,29.47,165200.0],["2021-05-25",29.54,30.23,29.441,29.8,116200.0],["2021-05-26",29.86,31.64,29.81,31.56,196600.0],["2021-05-27",31.7,32.04,31.21,31.31,190300.0],["2021-05-28",31.48,32.17,31.29,31.53,119800.0],["2021-06-01",31.39,31.96,30.4,31.07,232900.0],["2021-06-02",31.11,32.04,30.512,31.92,159800.0],["2021-06-03",31.68,32.24,31.13,31.91,249800.0],["2021-06-04",32.46,32.69,31.93,32.06,230300.0],["2021-06-07",32.16,34.5,32.12,33.76,259700.0],["2021-06-08",33.92,34.65,33.211,34.43,247300.0],["2021-06-09",34.75,35.795,33.65,33.83,186500.0],["2021-06-10",34.12,34.64,33.55,34.18,109500.0],["2021-06-11",34.22,34.76,33.76,33.9,128300.0],["2021-06-14",33.86,34.21,33.63,33.97,134800.0],["2021-06-15",34.1,34.29,33.0,33.28,95800.0],["2021-06-16",33.14,33.63,32.25,32.72,124100.0],["2021-06-17",32.6,34.05,32.48,33.72,149500.0],["2021-06-18",33.4,34.15,33.36,33.97,200000.0],["2021-06-21",33.91,34.53,33.05,34.06,118900.0],["2021-06-22",34.02,34.73,33.87,34.67,125400.0],["2021-06-23",34.6,34.75,33.59,34.23,157900.0],["2021-06-24",34.4,34.86,34.08,34.55,169600.0],["2021-06-25",34.49,34.81,33.67,33.87,640400.0],["2021-06-28",34.05,34.325,33.56,33.75,125000.0],["2021-06-29",33.78,33.866,33.0,33.38,145700.0],["2021-06-30",33.15,33.24,32.3,32.68,93600.0],["2021-07-01",32.52,33.152,32.42,32.83,68000.0],["2021-07-02",32.86,33.29,31.9,32.0,88600.0],["2021-07-06",32.17,32.22,31.48,32.11,112200.0],["2021-07-07",32.34,32.677,30.1,30.19,106300.0],["2021-07-08",29.78,29.99,29.01,29.22,132400.0],["2021-07-09",29.24,30.29,28.92,30.09,104800.0],["2021-07-12",30.1,30.62,29.67,30.49,66500.0],["2021-07-13",30.51,30.51,29.46,29.53,88500.0],["2021-07-14",29.8,30.35,29.295,29.32,88700.0],["2021-07-15",29.585,29.66,28.95,29.63,81100.0],["2021-07-16",29.9,30.25,29.07,29.24,70200.0],["2021-07-19",28.87,29.44,27.94,28.79,140200.0],["2021-07-20",29.01,29.95,28.48,29.7,118700.0],["2021-07-21",30.1,30.5,29.69,30.23,109500.0],["2021-07-22",30.31,30.31,29.32,29.52,74700.0],["2021-07-23",29.59,30.04,29.1,29.85,80700.0],["2021-07-26",29.8,30.945,29.8,30.31,114100.0],["2021-07-27",30.26,30.52,29.13,29.77,76100.0],["2021-07-28",30.03,30.92,29.8,30.52,107700.0],["2021-07-29",30.25,31.195,30.25,30.7,93500.0],["2021-07-30",30.4,30.74,30.11,30.18,82100.0],["2021-08-02",30.23,30.605,29.56,29.96,365600.0],["2021-08-03",28.5,29.5,24.795,25.13,1012000.0],["2021-08-04",26.0,26.25,25.155,25.31,461900.0],["2021-08-05",26.06,26.06,23.97,24.3,725900.0],["2021-08-06",24.18,24.5,23.635,24.0,375100.0],["2021-08-09",23.96,24.42,23.69,24.11,329100.0],["2021-08-10",24.24,24.26,22.434,22.55,392200.0],["2021-08-11",22.79,22.79,21.71,21.99,349800.0],["2021-08-12",22.0,22.1,21.26,21.32,343400.0],["2021-08-13",21.49,21.83,21.26,21.53,491300.0],["2021-08-16",21.43,21.445,19.91,19.99,430800.0],["2021-08-17",19.85,19.947,18.89,19.02,661800.0],["2021-08-18",19.29,19.347,18.78,19.0,640700.0],["2021-08-19",18.79,19.195,18.54,18.83,343500.0],["2021-08-20",18.73,18.97,18.35,18.6,388600.0],["2021-08-23",18.85,19.54,18.85,19.26,820600.0],["2021-08-24",19.49,19.75,19.23,19.28,450400.0],["2021-08-25",19.24,19.449,18.74,18.79,446900.0],["2021-08-26",18.75,19.71,18.67,18.98,316800.0],["2021-08-27",18.97,19.12,18.44,18.94,304400.0],["2021-08-30",19.08,19.357,18.86,18.93,238200.0],["2021-08-31",18.94,19.77,18.83,19.69,539300.0],["2021-09-01",19.92,20.02,19.4,19.55,318300.0],["2021-09-02",19.59,19.63,19.32,19.55,290800.0],["2021-09-03",20.23,20.33,19.61,20.11,870800.0],["2021-09-07",20.27,21.58,20.2,21.44,598100.0],["2021-09-08",21.43,21.805,21.05,21.08,743300.0],["2021-09-09",21.18,21.43,21.02,21.27,394200.0],["2021-09-10",21.35,22.3,21.31,21.7,531300.0],["2021-09-13",21.71,21.907,20.86,21.44,471200.0],["2021-09-14",21.68,21.905,21.22,21.54,325900.0],["2021-09-15",21.45,21.52,20.41,20.57,318700.0],["2021-09-16",20.49,20.56,19.82,20.5,239300.0],["2021-09-17",20.67,21.86,20.67,20.99,903300.0],["2021-09-20",20.3,20.96,20.265,20.66,258800.0],["2021-09-21",20.62,21.08,20.32,20.53,167200.0],["2021-09-22",20.5,20.75,20.22,20.38,140000.0],["2021-09-23",20.36,20.39,19.57,19.94,289700.0],["2021-09-24",19.83,20.38,19.63,20.115,160300.0],["2021-09-27",19.93,20.12,19.56,19.77,222400.0],["2021-09-28",19.75,19.755,19.085,19.12,260700.0],["2021-09-29",19.22,19.455,18.67,18.76,255700.0],["2021-09-30",18.85,18.92,18.26,18.63,196400.0],["2021-10-01",18.73,19.15,18.34,19.15,300200.0],["2021-10-04",19.0,19.07,17.66,17.69,238300.0],["2021-10-05",17.72,18.03,17.44,18.02,192400.0],["2021-10-06",17.75,18.0,17.61,17.69,104400.0],["2021-10-07",17.8,18.55,17.8,18.14,125400.0],["2021-10-08",18.15,18.24,17.7,17.77,112900.0],["2021-10-11",17.88,17.99,16.95,17.05,243500.0],["2021-10-12",17.09,17.3,17.0,17.17,168000.0],["2021-10-13",17.36,17.92,17.28,17.47,139800.0],["2021-10-14",17.52,17.97,17.45,17.52,219700.0],["2021-10-15",17.66,17.79,17.28,17.3,129900.0],["2021-10-18",17.2,17.64,17.15,17.34,185300.0],["2021-10-19",16.45,16.55,14.079,15.01,1363600.0],["2021-10-20",15.0,15.73,14.75,15.42,457000.0],["2021-10-21",15.41,15.6,15.02,15.52,351900.0],["2021-10-22",15.31,15.31,14.61,14.73,293500.0],["2021-10-25",14.7,14.86,14.28,14.69,273000.0],["2021-10-26",14.78,14.88,14.18,14.34,382800.0],["2021-10-27",14.27,14.55,13.93,13.93,385900.0],["2021-10-28",13.93,14.225,13.8,13.99,362200.0],["2021-10-29",14.22,14.245,13.71,13.79,470100.0],["2021-11-01",13.8,14.45,13.724,14.34,393600.0],["2021-11-02",12.61,12.93,12.04,12.6,1379900.0],["2021-11-03",12.62,13.22,12.09,13.04,630100.0],["2021-11-04",13.09,13.82,13.02,13.44,561700.0],["2021-11-05",13.46,13.62,13.1,13.17,294200.0],["2021-11-08",13.82,14.47,13.77,14.32,756900.0],["2021-11-09",14.62,15.07,14.205,14.73,711800.0],["2021-11-10",14.79,15.33,14.25,14.99,475100.0],["2021-11-11",15.14,15.35,14.816,15.05,589000.0],["2021-11-12",15.15,15.37,14.9,15.34,193700.0],["2021-11-15",15.74,15.99,15.58,15.88,399200.0],["2021-11-16",15.65,15.9,15.22,15.79,365900.0],["2021-11-17",15.93,16.38,15.583,15.74,453600.0],["2021-11-18",16.05,16.07,15.12,15.63,501500.0],["2021-11-19",15.74,15.805,14.72,14.99,619000.0],["2021-11-22",15.19,15.46,14.25,14.63,438100.0],["2021-11-23",14.45,14.54,13.97,14.26,361000.0],["2021-11-24",14.08,14.48,13.88,14.15,236500.0],["2021-11-26",13.96,14.11,13.48,13.77,152400.0],["2021-11-29",14.214,14.215,13.53,13.59,288500.0],["2021-11-30",13.46,13.75,13.0,13.18,473300.0],["2021-12-01",13.48,13.48,12.48,12.61,303000.0],["2021-12-02",12.49,12.62,12.03,12.46,365300.0],["2021-12-03",12.44,12.47,11.725,12.07,1227900.0],["2021-12-06",12.1,13.76,11.88,13.6,603300.0],["2021-12-07",13.88,14.8,13.85,14.68,660300.0],["2021-12-08",14.915,16.09,14.91,15.94,692500.0],["2021-12-09",15.68,16.03,15.25,15.29,289500.0],["2021-12-10",15.4,15.92,15.27,15.43,262600.0],["2021-12-13",15.2,15.69,14.89,15.45,317100.0],["2021-12-14",15.03,15.76,14.77,15.04,283900.0],["2021-12-15",14.11,15.42,14.08,15.35,553200.0],["2021-12-16",15.38,15.99,15.38,15.76,393800.0],["2021-12-17",15.57,16.33,15.16,15.6,1139900.0],["2021-12-20",15.16,15.7,14.72,15.62,310000.0],["2021-12-21",15.64,16.37,15.64,16.19,322100.0],["2021-12-22",16.23,16.46,15.875,16.08,222300.0],["2021-12-23",15.96,16.02,15.33,15.8,285300.0],["2021-12-27",15.87,15.999,15.25,15.36,188000.0],["2021-12-28",15.23,15.72,14.93,14.99,162500.0],["2021-12-29",14.86,15.001,14.64,14.8,246700.0],["2021-12-30",14.87,16.34,14.87,16.14,366000.0],["2021-12-31",16.22,17.0,15.62,15.66,393000.0],["2022-01-03",15.73,16.21,15.43,16.1,213600.0],["2022-01-04",16.0,16.0,14.95,15.35,256900.0],["2022-01-05",15.16,15.58,14.55,14.57,261300.0],["2022-01-06",14.83,15.95,14.67,15.51,314200.0],["2022-01-07",15.35,15.89,14.89,15.04,197200.0],["2022-01-10",15.23,15.74,14.7,15.69,367400.0],["2022-01-11",15.6,16.31,15.56,16.17,275200.0],["2022-01-12",15.92,16.7,15.91,16.09,338400.0],["2022-01-13",16.0,16.17,15.64,16.05,274900.0],["2022-01-14",15.71,16.23,15.58,16.18,239800.0],["2022-01-18",15.88,16.185,15.02,15.51,514600.0],["2022-01-19",15.55,16.0,15.31,15.54,434900.0],["2022-01-20",15.81,16.61,15.15,15.34,256700.0],["2022-01-21",15.08,15.46,14.8,15.0,227800.0],["2022-01-24",14.315,15.95,14.18,15.82,390400.0],["2022-01-25",15.53,15.8,14.99,15.26,192700.0],["2022-01-26",15.81,16.245,15.34,15.45,307900.0],["2022-01-27",15.64,16.24,15.22,15.35,213600.0],["2022-01-28",15.25,15.66,14.86,15.58,207500.0],["2022-01-31",15.61,16.56,15.525,16.46,208200.0],["2022-02-01",16.62,16.65,15.38,16.48,433100.0],["2022-02-02",16.32,16.75,15.74,16.45,436800.0],["2022-02-03",15.93,16.32,15.62,15.8,303900.0],["2022-02-04",15.87,16.96,15.51,16.88,360000.0],["2022-02-07",16.83,17.36,16.25,16.37,428300.0],["2022-02-08",16.12,16.665,15.71,16.43,293100.0],["2022-02-09",16.1,16.1,14.93,15.45,598300.0],["2022-02-10",15.1,15.84,14.99,15.42,264300.0],["2022-02-11",15.42,16.19,15.38,15.69,290100.0],["2022-02-14",15.43,16.74,15.36,16.45,218000.0],["2022-02-15",16.92,17.46,16.75,16.85,351200.0],["2022-02-16",16.54,16.54,14.95,15.18,672100.0],["2022-02-17",15.21,16.37,15.21,16.005,468300.0],["2022-02-18",15.73,16.84,15.32,16.68,436500.0],["2022-02-22",16.19,16.535,14.94,14.94,349600.0],["2022-02-23",14.92,14.95,13.545,13.96,467800.0],["2022-02-24",13.5,14.11,13.12,13.92,631100.0],["2022-02-25",14.46,14.5,13.74,13.98,758700.0],["2022-02-28",14.03,14.91,13.86,14.88,303100.0],["2022-03-01",14.75,15.17,13.977,14.1,249400.0],["2022-03-02",14.28,14.48,13.78,14.47,240600.0],["2022-03-03",14.51,14.51,13.09,13.24,242100.0],["2022-03-04",13.18,13.41,12.8,12.92,260900.0],["2022-03-07",12.99,12.99,11.76,12.09,404800.0],["2022-03-08",11.96,13.42,11.86,12.95,278600.0],["2022-03-09",13.09,13.72,12.93,13.61,333100.0],["2022-03-10",13.42,13.54,13.15,13.22,203100.0],["2022-03-11",13.3,13.35,12.93,13.02,213900.0],["2022-03-14",12.8,13.32,12.68,12.95,274900.0],["2022-03-15",12.77,13.545,12.77,13.38,196100.0],["2022-03-16",13.58,14.46,13.49,14.39,260500.0],["2022-03-17",14.15,15.03,13.97,14.65,196800.0],["2022-03-18",14.48,15.42,14.4,15.23,241600.0],["2022-03-21",15.11,15.45,14.78,15.41,215700.0],["2022-03-22",15.37,15.78,15.07,15.11,177900.0],["2022-03-23",15.12,15.47,14.64,15.02,141900.0],["2022-03-24",15.11,15.45,14.85,15.22,122300.0],["2022-03-25",15.26,15.26,14.41,14.58,82400.0],["2022-03-28",14.41,14.96,14.3,14.82,123600.0],["2022-03-29",14.92,15.53,14.85,15.49,148000.0],["2022-03-30",15.26,17.11,15.08,16.36,523000.0],["2022-03-31",16.39,16.693,16.01,16.18,211600.0],["2022-04-01",16.27,16.63,16.07,16.56,233600.0],["2022-04-04",16.7,17.59,16.66,16.73,310300.0],["2022-04-05",16.75,16.82,16.065,16.18,419000.0],["2022-04-06",15.94,16.15,15.33,15.8,103900.0],["2022-04-07",15.63,16.16,15.54,16.07,172800.0],["2022-04-08",16.06,16.32,15.67,16.11,111300.0],["2022-04-11",15.97,16.03,15.65,15.71,148500.0],["2022-04-12",15.91,16.155,15.67,15.79,242100.0],["2022-04-13",15.84,16.12,15.655,15.7,154900.0],["2022-04-14",15.72,15.72,14.76,15.08,281000.0],["2022-04-18",15.62,15.86,14.93,15.08,216200.0],["2022-04-19",14.96,15.57,14.78,15.53,164900.0],["2022-04-20",15.61,15.61,15.03,15.25,149900.0],["2022-04-21",15.45,15.69,14.7,14.92,144500.0],["2022-04-22",14.86,15.72,14.58,14.73,245300.0],["2022-04-25",14.5,14.89,14.47,14.67,207000.0],["2022-04-26",14.54,14.595,14.12,14.21,171500.0],["2022-04-27",14.18,14.41,13.67,13.84,183600.0],["2022-04-28",14.05,14.43,13.96,14.25,226000.0],["2022-04-29",14.23,14.482,13.84,13.88,156100.0],["2022-05-02",13.73,14.96,13.63,14.78,661400.0],["2022-05-03",9.38,12.25,9.38,12.16,2715100.0],["2022-05-04",11.95,13.32,11.68,13.13,796600.0],["2022-05-05",12.92,13.0,12.02,12.53,320800.0],["2022-05-06",12.46,12.95,11.68,12.39,296900.0],["2022-05-09",12.07,12.72,11.41,11.5,497400.0],["2022-05-10",11.85,11.85,10.28,10.36,275800.0],["2022-05-11",10.37,10.95,10.13,10.25,237900.0],["2022-05-12",10.05,10.6,9.58,9.72,258600.0],["2022-05-13",9.98,10.33,9.69,9.8,179500.0],["2022-05-16",9.59,10.21,9.38,9.48,194400.0],["2022-05-17",9.64,9.86,8.985,9.62,312400.0],["2022-05-18",9.5,9.74,9.14,9.18,211900.0],["2022-05-19",9.07,9.43,9.05,9.27,177000.0],["2022-05-20",9.48,9.53,8.87,9.12,198100.0],["2022-05-23",9.14,9.45,8.96,9.42,258000.0],["2022-05-24",9.15,9.44,9.05,9.32,292700.0],["2022-05-25",9.31,9.53,9.1,9.31,159000.0],["2022-05-26",9.21,9.55,9.13,9.46,162100.0],["2022-05-27",9.46,9.82,9.405,9.66,334800.0],["2022-05-31",9.69,9.69,8.82,8.95,368000.0],["2022-06-01",9.03,9.279,8.57,8.85,311100.0],["2022-06-02",8.82,9.33,8.59,9.23,386600.0],["2022-06-03",9.12,9.35,8.38,8.46,226400.0],["2022-06-06",8.63,8.7,8.29,8.66,181600.0],["2022-06-07",8.59,8.71,8.41,8.67,152400.0],["2022-06-08",8.67,9.26,8.55,9.25,214300.0],["2022-06-09",9.14,9.4,8.96,8.99,136200.0],["2022-06-10",8.95,9.06,8.56,8.63,201700.0],["2022-06-13",8.48,8.48,7.82,7.89,195900.0],["2022-06-14",7.89,8.06,7.52,7.57,228500.0],["2022-06-15",7.68,8.1,7.457,7.88,247800.0],["2022-06-16",7.49,7.68,7.34,7.46,218400.0],["2022-06-17",7.65,7.85,7.43,7.6,577800.0],["2022-06-21",7.81,8.17,7.602,8.12,362400.0],["2022-06-22",8.01,9.03,7.92,9.0,421900.0],["2022-06-23",8.97,9.8,8.67,9.75,324300.0],["2022-06-24",9.83,10.0,9.45,9.48,808900.0],["2022-06-27",9.47,9.687,9.16,9.52,163100.0],["2022-06-28",9.4,9.67,9.24,9.41,307000.0],["2022-06-29",9.4,9.4,8.67,9.21,212400.0],["2022-06-30",9.07,9.38,8.8,8.84,160000.0],["2022-07-01",8.76,9.1,8.66,8.98,101100.0],["2022-07-05",8.94,9.17,8.67,9.15,142600.0],["2022-07-06",9.12,9.465,8.76,8.82,152900.0],["2022-07-07",8.86,9.34,8.85,9.31,148600.0],["2022-07-08",9.0,9.41,9.0,9.27,111100.0],["2022-07-11",9.24,9.99,8.73,9.51,300900.0],["2022-07-12",9.49,10.46,9.43,10.36,257600.0],["2022-07-13",10.32,10.98,10.14,10.72,234200.0],["2022-07-14",10.51,10.96,9.763,10.33,388200.0],["2022-07-15",10.49,10.58,9.75,10.52,212700.0],["2022-07-18",10.65,11.54,10.48,10.995,233500.0],["2022-07-19",11.01,11.36,10.94,11.32,137800.0],["2022-07-20",11.28,11.92,11.26,11.54,286800.0],["2022-07-21",11.61,11.97,11.47,11.85,201500.0],["2022-07-22",11.93,11.95,11.3,11.55,227400.0],["2022-07-25",11.42,11.69,11.28,11.37,338300.0],["2022-07-26",11.3,11.83,11.19,11.43,181800.0],["2022-07-27",11.53,11.9,11.37,11.47,238900.0],["2022-07-28",11.38,11.38,10.59,10.62,324900.0],["2022-07-29",10.56,10.73,10.315,10.45,301600.0],["2022-08-01",10.43,10.805,9.61,9.75,449700.0],["2022-08-02",11.01,11.24,9.56,9.73,676800.0],["2022-08-03",9.82,10.51,9.82,10.42,470600.0],["2022-08-04",10.3,11.49,10.3,11.33,403400.0],["2022-08-05",11.28,11.67,11.09,11.48,189100.0],["2022-08-08",11.32,12.26,10.98,11.1,379900.0],["2022-08-09",10.96,11.02,9.475,9.97,281300.0],["2022-08-10",10.39,10.86,10.38,10.6,184000.0],["2022-08-11",10.59,10.81,10.13,10.36,148700.0],["2022-08-12",10.26,10.55,10.26,10.4,122300.0],["2022-08-15",10.23,10.7,10.15,10.59,122900.0],["2022-08-16",10.47,10.47,9.74,9.77,332300.0],["2022-08-17",9.63,9.8,9.33,9.45,113100.0],["2022-08-18",9.4,9.75,9.35,9.59,132000.0],["2022-08-19",9.4,9.47,9.14,9.27,145300.0],["2022-08-22",9.15,9.285,8.88,8.99,133800.0],["2022-08-23",8.95,9.14,8.86,8.97,141700.0],["2022-08-24",8.91,9.17,8.9,9.01,124100.0],["2022-08-25",9.13,9.29,9.01,9.14,84900.0],["2022-08-26",9.02,9.057,8.72,8.88,98100.0],["2022-08-29",8.85,9.0,8.76,8.79,87900.0],["2022-08-30",8.9,8.92,8.6,8.65,73500.0],["2022-08-31",8.69,8.75,8.518,8.65,124300.0],["2022-09-01",8.6,8.73,8.21,8.35,122200.0],["2022-09-02",8.52,8.65,8.22,8.54,106500.0],["2022-09-06",8.49,8.748,8.4,8.58,117100.0],["2022-09-07",8.58,9.14,8.51,9.12,151600.0],["2022-09-08",9.07,9.14,8.86,9.0,103300.0],["2022-09-09",9.0,9.13,8.7,8.79,196500.0],["2022-09-12",8.86,8.99,8.75,8.99,162800.0],["2022-09-13",8.75,8.84,8.16,8.17,146800.0],["2022-09-14",8.25,8.518,7.954,8.19,162600.0],["2022-09-15",8.19,8.53,8.11,8.29,205400.0],["2022-09-16",8.14,8.24,7.61,7.92,370700.0],["2022-09-19",7.82,8.16,7.766,8.13,137000.0],["2022-09-20",8.03,8.08,7.73,7.79,117400.0],["2022-09-21",7.9,7.9,7.41,7.43,112600.0],["2022-09-22",7.15,7.235,6.64,6.93,186400.0],["2022-09-23",6.82,6.82,6.55,6.73,154500.0],["2022-09-26",6.59,6.86,6.465,6.5,231800.0],["2022-09-27",6.59,6.7,6.46,6.57,212800.0],["2022-09-28",6.69,7.27,6.451,7.23,113600.0],["2022-09-29",7.04,7.165,6.78,6.83,219000.0],["2022-09-30",6.83,7.0,6.77,6.82,214000.0],["2022-10-03",6.84,6.89,6.5,6.75,194600.0],["2022-10-04",6.86,7.169,6.86,7.1,135800.0],["2022-10-05",6.98,7.05,6.7,6.77,126300.0],["2022-10-06",6.77,7.008,6.69,6.79,113500.0],["2022-10-07",6.7,6.82,6.55,6.6,149900.0],["2022-10-10",6.64,6.72,6.52,6.68,195800.0],["2022-10-11",6.68,6.82,6.36,6.56,167100.0],["2022-10-12",6.55,6.67,6.41,6.46,117200.0],["2022-10-13",6.56,6.68,6.11,6.64,180300.0],["2022-10-14",6.77,6.77,5.9,5.97,175900.0],["2022-10-17",6.05,6.22,5.765,5.93,316000.0],["2022-10-18",6.13,6.37,6.0,6.14,203000.0],["2022-10-19",6.07,6.07,5.7,5.74,145700.0],["2022-10-20",5.78,5.95,5.627,5.67,120800.0],["2022-10-21",5.69,5.77,5.46,5.59,146400.0],["2022-10-24",5.63,5.63,5.23,5.54,178600.0],["2022-10-25",5.58,5.95,5.58,5.83,156900.0],["2022-10-26",5.81,6.14,5.56,5.86,109200.0],["2022-10-27",5.88,5.9,5.65,5.68,114400.0],["2022-10-28",5.74,6.05,5.69,5.84,177600.0],["2022-10-31",5.79,6.18,5.78,6.09,352500.0],["2022-11-01",6.23,6.39,5.87,5.87,311700.0],["2022-11-02",6.29,6.83,6.025,6.13,716800.0],["2022-11-03",6.0,6.87,5.989,6.76,353600.0],["2022-11-04",6.9,7.98,6.84,7.92,677200.0],["2022-11-07",7.97,8.485,7.69,8.2,299400.0],["2022-11-08",8.22,8.42,7.775,8.18,224300.0],["2022-11-09",8.21,8.39,7.95,8.01,211300.0],["2022-11-10",8.44,8.94,8.12,8.91,200500.0],["2022-11-11",8.87,9.64,8.65,9.52,257100.0],["2022-11-14",9.46,10.22,9.46,10.04,340400.0],["2022-11-15",10.25,10.96,10.175,10.7,253500.0],["2022-11-16",10.51,10.79,10.23,10.65,265900.0],["2022-11-17",10.32,11.19,10.19,10.79,223400.0],["2022-11-18",11.06,11.34,10.8,10.95,321600.0],["2022-11-21",10.79,11.12,10.425,11.0,317000.0],["2022-11-22",10.84,11.11,10.63,10.89,285100.0],["2022-11-23",10.96,11.29,10.9,11.14,182800.0],["2022-11-25",10.99,11.33,10.99,11.2,182500.0],["2022-11-28",10.99,11.46,10.99,11.06,237300.0],["2022-11-29",11.07,11.16,10.56,10.7,181200.0],["2022-11-30",10.77,10.9,10.26,10.8,499700.0],["2022-12-01",10.96,11.11,10.49,10.8,207000.0],["2022-12-02",10.68,11.74,10.625,11.4,235500.0],["2022-12-05",11.32,11.42,11.01,11.21,236300.0],["2022-12-06",11.23,11.27,10.8,11.1,214500.0],["2022-12-07",11.08,11.11,10.37,10.67,153300.0],["2022-12-08",10.76,11.61,10.7,11.46,208700.0],["2022-12-09",11.42,12.29,11.224,12.0,396700.0],["2022-12-12",11.91,12.09,11.16,11.3,235300.0],["2022-12-13",11.89,12.48,11.729,12.1,247200.0],["2022-12-14",12.04,12.29,11.76,11.76,241500.0],["2022-12-15",11.65,11.8,10.575,10.755,173500.0],["2022-12-16",10.65,10.86,10.2,10.64,264100.0],["2022-12-19",10.63,10.92,10.485,10.61,157200.0],["2022-12-20",11.72,13.56,11.36,13.07,1151500.0],["2022-12-21",13.25,15.08,13.08,14.9,800100.0],["2022-12-22",14.74,15.66,14.26,15.56,518800.0],["2022-12-23",15.55,15.744,14.82,15.46,182000.0],["2022-12-27",15.65,15.97,14.08,14.12,303600.0],["2022-12-28",13.95,14.64,13.58,14.0,224800.0],["2022-12-29",14.16,14.41,13.75,14.2,204900.0],["2022-12-30",13.51,14.9,13.51,14.74,343600.0],["2023-01-03",15.02,15.65,13.95,14.16,305800.0],["2023-01-04",14.25,14.74,13.965,14.39,186200.0],["2023-01-05",14.25,14.83,13.85,14.64,204800.0],["2023-01-06",14.78,15.79,14.78,15.48,236000.0],["2023-01-09",15.48,16.3,15.34,15.38,180700.0],["2023-01-10",15.13,15.61,14.65,14.88,200200.0],["2023-01-11",14.9,15.45,14.88,15.25,257500.0],["2023-01-12",15.39,16.24,14.563,15.92,278500.0],["2023-01-13",15.66,16.65,15.57,16.64,425600.0],["2023-01-17",16.49,16.89,15.45,16.8,378900.0],["2023-01-18",17.33,18.86,17.0,18.22,910100.0],["2023-01-19",18.49,18.82,17.775,18.16,617000.0],["2023-01-20",18.0,18.03,16.88,17.71,557400.0],["2023-01-23",17.72,17.72,16.212,16.28,522200.0],["2023-01-24",16.25,16.98,15.67,16.01,399700.0],["2023-01-25",15.81,15.81,14.89,15.63,457400.0],["2023-01-26",15.74,16.33,15.352,15.89,389300.0],["2023-01-27",15.86,16.605,15.86,16.21,241100.0],["2023-01-30",16.07,16.16,15.605,15.7,190200.0],["2023-01-31",15.76,16.06,15.545,15.6,266700.0],["2023-02-01",15.6,16.215,15.6,16.04,817500.0],["2023-02-02",16.44,16.6,15.74,16.43,683800.0],["2023-02-03",16.31,16.435,16.005,16.18,388000.0],["2023-02-06",16.06,16.89,15.605,15.95,371400.0],["2023-02-07",15.86,16.02,15.15,15.91,399900.0],["2023-02-08",15.83,16.17,15.17,15.21,581400.0],["2023-02-09",15.93,17.21,15.89,16.32,978600.0],["2023-02-10",16.16,16.28,15.46,15.5,343300.0],["2023-02-13",15.48,16.05,14.82,15.95,542400.0],["2023-02-14",15.89,16.53,15.67,15.7,535400.0],["2023-02-15",15.74,16.57,15.59,16.04,225700.0],["2023-02-16",15.56,16.12,15.19,15.95,233300.0],["2023-02-17",15.87,16.01,15.47,15.81,197700.0],["2023-02-21",15.52,15.76,14.97,15.24,312500.0],["2023-02-22",15.3,15.66,15.06,15.18,293300.0],["2023-02-23",15.42,15.49,15.11,15.33,164400.0],["2023-02-24",15.3,17.45,15.09,17.09,747300.0],["2023-02-27",17.31,17.92,17.18,17.53,650700.0],["2023-02-28",15.1,15.8,13.2,13.65,2475200.0],["2023-03-01",13.69,14.08,13.35,14.07,598100.0],["2023-03-02",13.83,14.105,13.35,13.84,523000.0],["2023-03-03",14.0,14.22,13.4,14.16,323800.0],["2023-03-06",13.96,14.22,13.63,13.72,302300.0],["2023-03-07",13.8,14.03,13.49,13.83,336800.0],["2023-03-08",13.74,13.92,13.12,13.44,181500.0],["2023-03-09",13.44,13.47,12.91,13.06,270800.0],["2023-03-10",13.02,13.09,12.68,13.03,261300.0],["2023-03-13",12.89,13.21,12.725,13.11,230400.0],["2023-03-14",13.28,14.21,13.02,13.32,405800.0],["2023-03-15",12.92,13.25,12.77,13.09,236400.0],["2023-03-16",12.96,13.24,12.79,12.97,290200.0],["2023-03-17",12.78,12.78,12.27,12.28,397800.0],["2023-03-20",12.33,12.5,12.06,12.39,213500.0],["2023-03-21",12.67,13.55,12.33,13.3,316700.0],["2023-03-22",13.26,13.75,13.1,13.11,285800.0],["2023-03-23",13.33,13.522,12.64,12.83,215700.0],["2023-03-24",12.73,13.24,12.52,12.99,124700.0],["2023-03-27",13.11,13.31,12.91,13.22,158500.0],["2023-03-28",13.18,13.31,12.82,13.09,163200.0],["2023-03-29",13.13,13.47,13.05,13.37,151600.0],["2023-03-30",13.49,13.56,13.21,13.43,115400.0],["2023-03-31",13.5,13.93,13.44,13.9,407500.0],["2023-04-03",13.89,14.32,13.81,14.27,195400.0],["2023-04-04",14.2,14.39,13.99,14.15,340700.0],["2023-04-05",14.08,14.15,13.38,13.66,147900.0],["2023-04-06",13.74,13.97,13.43,13.71,130300.0],["2023-04-10",13.52,13.63,13.293,13.43,124500.0],["2023-04-11",13.49,13.57,13.11,13.29,148900.0],["2023-04-12",13.33,13.5,12.33,12.35,208900.0],["2023-04-13",12.47,13.04,12.15,12.36,684700.0],["2023-04-14",12.34,12.34,8.5,8.66,2426000.0],["2023-04-17",8.33,8.6,7.58,8.44,1078600.0],["2023-04-18",8.47,8.51,7.88,7.98,442500.0],["2023-04-19",7.92,8.06,7.776,7.91,516600.0],["2023-04-20",7.87,8.16,7.782,7.99,417200.0],["2023-04-21",7.99,8.14,7.895,8.05,317200.0],["2023-04-24",8.0,8.11,7.86,7.88,331600.0],["2023-04-25",7.83,7.93,7.27,7.37,478800.0],["2023-04-26",7.36,7.385,6.9,6.93,428500.0],["2023-04-27",7.01,7.28,6.86,6.94,345700.0],["2023-04-28",6.92,7.06,6.755,6.97,292400.0],["2023-05-01",6.97,7.02,6.85,6.96,370900.0],["2023-05-02",7.05,7.27,6.29,6.52,1803000.0],["2023-05-03",6.56,7.19,6.4,6.66,468000.0],["2023-05-04",6.53,7.166,5.99,6.31,1176600.0],["2023-05-05",6.37,6.75,6.31,6.59,414500.0],["2023-05-08",6.58,6.87,6.31,6.65,738900.0],["2023-05-09",8.16,8.17,6.54,6.81,1538500.0],["2023-05-10",6.87,7.4,6.74,7.265,967100.0],["2023-05-11",7.33,7.375,6.935,7.15,910600.0],["2023-05-12",7.19,7.27,6.895,7.05,366000.0],["2023-05-15",7.05,7.23,7.005,7.035,358700.0],["2023-05-16",6.96,7.07,6.78,6.83,503900.0],["2023-05-17",7.18,7.84,6.83,7.8,842700.0],["2023-05-18",7.77,8.26,7.725,8.22,534000.0],["2023-05-19",8.28,8.67,7.97,8.59,463200.0],["2023-05-22",8.56,9.145,8.56,8.95,439900.0],["2023-05-23",8.93,9.42,8.76,9.34,349300.0],["2023-05-24",9.25,9.44,8.9,9.37,329000.0],["2023-05-25",9.37,9.43,9.12,9.25,325000.0],["2023-05-26",9.35,9.85,9.28,9.45,444300.0],["2023-05-30",9.5,9.74,9.33,9.395,330900.0],["2023-05-31",9.33,9.43,8.97,9.11,813300.0],["2023-06-01",9.17,9.48,9.14,9.45,235400.0],["2023-06-02",9.55,9.73,9.43,9.475,325000.0],["2023-06-05",9.49,9.5,8.77,9.08,503900.0],["2023-06-06",9.02,9.39,9.0,9.25,448400.0],["2023-06-07",9.34,9.79,8.58,8.7,343700.0],["2023-06-08",8.56,8.81,7.9,7.96,520200.0],["2023-06-09",7.98,8.26,7.805,7.94,274200.0],["2023-06-12",7.94,8.31,7.81,7.99,302200.0],["2023-06-13",8.02,8.264,7.94,8.19,257100.0],["2023-06-14",8.12,8.14,7.33,7.46,430500.0],["2023-06-15",7.46,7.55,7.255,7.375,284900.0],["2023-06-16",7.54,7.64,7.2,7.22,318100.0],["2023-06-20",7.3,7.5,6.95,7.0,493000.0],["2023-06-21",6.99,7.02,6.7,6.79,421000.0],["2023-06-22",6.76,6.84,6.32,6.66,715600.0],["2023-06-23",6.65,6.86,6.48,6.5,619100.0],["2023-06-26",6.47,6.77,6.455,6.495,391500.0],["2023-06-27",6.66,6.66,6.26,6.3,298500.0],["2023-06-28",6.35,6.55,6.3,6.45,352600.0],["2023-06-29",6.41,6.6,6.32,6.49,417500.0],["2023-06-30",6.56,6.56,6.34,6.5,497200.0],["2023-07-03",6.53,6.89,6.45,6.82,164500.0],["2023-07-05",6.82,6.94,6.62,6.9,277500.0],["2023-07-06",6.75,6.89,6.48,6.71,340000.0],["2023-07-07",6.71,6.99,6.68,6.95,463400.0],["2023-07-10",6.93,7.56,6.93,7.23,381300.0],["2023-07-11",7.24,7.51,7.16,7.4,491100.0],["2023-07-12",7.69,8.31,7.69,7.83,511700.0],["2023-07-13",6.9,7.4,6.47,7.065,646500.0],["2023-07-14",7.25,7.295,6.63,6.855,467500.0],["2023-07-17",6.83,6.91,6.53,6.67,519500.0],["2023-07-18",6.67,6.91,6.55,6.64,230000.0],["2023-07-19",6.66,6.955,6.66,6.74,243200.0],["2023-07-20",6.73,7.0,6.67,6.95,284900.0],["2023-07-21",7.04,7.18,6.94,7.045,196900.0],["2023-07-24",7.0,7.15,6.96,7.095,130100.0],["2023-07-25",7.08,7.13,6.71,6.755,196100.0],["2023-07-26",6.83,6.93,6.75,6.88,126000.0],["2023-07-27",6.85,6.87,6.72,6.74,241600.0],["2023-07-28",6.78,7.08,6.78,6.86,208900.0],["2023-07-31",6.89,7.09,6.89,7.08,185400.0],["2023-08-01",7.01,7.01,6.72,6.77,143800.0],["2023-08-02",6.66,6.71,6.44,6.63,240800.0],["2023-08-03",6.6,6.91,6.56,6.83,114100.0],["2023-08-04",6.81,7.006,6.7,6.75,169600.0],["2023-08-07",6.77,6.77,6.43,6.57,418800.0],["2023-08-08",5.63,6.17,5.395,5.57,922400.0],["2023-08-09",5.52,5.8,5.36,5.77,439700.0],["2023-08-10",5.85,6.2,5.85,6.14,275400.0],["2023-08-11",6.11,6.22,5.95,5.96,279200.0],["2023-08-14",5.92,6.01,5.76,5.97,167100.0],["2023-08-15",5.9,5.96,5.79,5.95,263800.0],["2023-08-16",6.0,6.619,5.99,6.5,458700.0],["2023-08-17",6.49,6.83,6.46,6.72,251500.0],["2023-08-18",6.59,6.7,6.36,6.51,298400.0],["2023-08-21",6.46,6.53,5.96,6.05,225600.0],["2023-08-22",6.06,6.12,5.82,5.85,284800.0],["2023-08-23",5.83,5.94,5.69,5.72,281600.0],["2023-08-24",5.73,5.95,5.67,5.73,247200.0],["2023-08-25",5.75,6.08,5.52,5.55,239100.0],["2023-08-28",5.57,5.83,5.57,5.72,148100.0],["2023-08-29",5.71,6.12,5.61,6.1,144000.0],["2023-08-30",6.07,6.24,6.01,6.16,143700.0],["2023-08-31",6.18,6.44,6.15,6.18,121400.0],["2023-09-01",6.18,6.25,6.02,6.22,152000.0],["2023-09-05",6.06,6.14,5.9,5.94,191600.0],["2023-09-06",6.05,6.2,5.8,6.03,239400.0],["2023-09-07",5.94,6.1,5.865,6.03,140200.0],["2023-09-08",6.02,6.05,5.77,6.04,218400.0],["2023-09-11",6.03,6.25,5.99,6.15,179200.0],["2023-09-12",6.13,6.23,6.02,6.2,169400.0],["2023-09-13",6.2,6.23,6.05,6.1,231400.0],["2023-09-14",6.11,6.81,6.05,6.75,538900.0],["2023-09-15",6.73,6.8,6.345,6.4,398900.0],["2023-09-18",6.33,6.55,6.175,6.51,232500.0],["2023-09-19",6.49,6.66,6.4,6.61,179200.0],["2023-09-20",6.65,6.74,6.6,6.67,152100.0],["2023-09-21",6.57,6.716,6.441,6.62,302600.0],["2023-09-22",6.68,6.91,6.49,6.75,152200.0],["2023-09-25",6.65,6.81,6.58,6.74,132900.0],["2023-09-26",6.68,6.89,6.52,6.73,221600.0],["2023-09-27",6.74,6.9,6.57,6.87,196300.0],["2023-09-28",6.81,7.16,6.57,7.09,141900.0],["2023-09-29",7.15,7.27,7.03,7.23,168600.0],["2023-10-02",7.17,7.27,6.8,7.03,227000.0],["2023-10-03",6.91,7.1,6.77,6.92,185900.0],["2023-10-04",6.92,7.425,6.885,7.39,203400.0],["2023-10-05",7.36,7.62,7.22,7.59,150000.0],["2023-10-06",7.34,8.08,7.34,8.06,336400.0],["2023-10-09",7.97,8.36,7.835,8.31,302000.0],["2023-10-10",8.37,8.445,7.68,7.8,331300.0],["2023-10-11",7.85,8.065,7.65,8.0,175000.0],["2023-10-12",7.99,7.99,7.39,7.6,360900.0],["2023-10-13",7.65,8.05,7.14,7.25,514200.0],["2023-10-16",7.34,8.137,7.2,7.845,434300.0],["2023-10-17",7.78,8.05,7.58,7.98,453200.0],["2023-10-18",7.88,7.96,7.683,7.83,315100.0],["2023-10-19",7.78,7.785,7.425,7.53,222300.0],["2023-10-20",7.53,7.53,6.87,7.44,301100.0],["2023-10-23",7.38,7.53,7.05,7.21,195600.0],["2023-10-24",7.26,7.52,7.13,7.46,142100.0],["2023-10-25",7.36,7.36,6.95,7.08,278100.0],["2023-10-26",6.97,7.11,6.74,6.83,167400.0],["2023-10-27",6.87,6.92,6.64,6.71,184700.0],["2023-10-30",6.8,6.96,6.73,6.77,115800.0],["2023-10-31",6.8,8.61,6.8,8.59,1312700.0],["2023-11-01",8.59,8.76,8.08,8.32,819200.0],["2023-11-02",8.48,8.57,7.251,7.44,841200.0],["2023-11-03",7.52,7.96,7.52,7.88,283100.0],["2023-11-06",7.92,7.99,7.11,7.44,624900.0],["2023-11-07",8.08,8.94,8.05,8.7,1038700.0],["2023-11-08",8.83,8.83,8.49,8.58,379600.0],["2023-11-09",8.51,8.7,8.1,8.22,261400.0],["2023-11-10",8.25,8.33,8.05,8.2,271500.0],["2023-11-13",8.08,8.24,7.95,8.13,214700.0],["2023-11-14",8.31,8.53,8.21,8.47,448800.0],["2023-11-15",8.54,8.69,8.42,8.66,452400.0],["2023-11-16",8.61,8.98,8.55,8.69,398500.0],["2023-11-17",8.68,8.77,8.25,8.45,328100.0],["2023-11-20",8.36,8.79,8.36,8.54,223400.0],["2023-11-21",8.4,8.7,8.18,8.36,401300.0],["2023-11-22",8.49,8.67,8.32,8.62,205700.0],["2023-11-24",8.6,8.87,8.6,8.74,85800.0],["2023-11-27",8.71,8.85,8.61,8.66,210400.0],["2023-11-28",8.67,8.74,8.44,8.67,222300.0],["2023-11-29",8.79,9.85,8.79,9.58,576900.0],["2023-11-30",10.16,10.56,10.1,10.48,599400.0],["2023-12-01",10.47,10.75,10.27,10.69,251600.0],["2023-12-04",10.67,10.9,9.86,10.19,472500.0],["2023-12-05",10.66,10.74,10.12,10.18,314900.0],["2023-12-06",10.34,10.4,10.13,10.17,236200.0],["2023-12-07",10.17,10.22,10.04,10.14,131300.0],["2023-12-08",10.21,10.52,10.17,10.26,318800.0],["2023-12-11",10.16,10.39,9.956,10.18,247500.0],["2023-12-12",10.49,10.49,9.88,10.33,339900.0],["2023-12-13",10.33,10.88,10.082,10.85,347700.0],["2023-12-14",11.16,11.66,11.14,11.65,419800.0],["2023-12-15",11.97,12.2,11.46,11.96,999500.0],["2023-12-18",12.04,12.12,11.53,11.79,320400.0],["2023-12-19",11.8,12.48,11.54,12.01,297000.0],["2023-12-20",11.98,12.55,11.48,12.04,207700.0],["2023-12-21",12.23,12.66,12.15,12.65,155400.0],["2023-12-22",12.77,13.0,12.31,12.56,283000.0],["2023-12-26",12.55,12.56,11.901,12.53,198400.0],["2023-12-27",12.57,13.04,12.57,13.0,181500.0],["2023-12-28",13.0,13.149,12.1,13.1,149200.0],["2023-12-29",13.01,13.15,12.225,12.24,217600.0],["2024-01-02",12.01,12.22,11.6,11.9,321900.0],["2024-01-03",11.8,12.28,11.545,11.61,250100.0],["2024-01-04",11.68,11.88,11.41,11.57,178300.0],["2024-01-05",11.49,11.91,11.41,11.41,184900.0],["2024-01-08",11.32,11.48,10.69,10.96,304500.0],["2024-01-09",10.85,11.09,10.63,10.64,196700.0],["2024-01-10",10.62,10.86,10.39,10.55,231500.0],["2024-01-11",10.6,10.76,10.37,10.68,168100.0],["2024-01-12",10.75,11.075,10.35,10.45,137500.0],["2024-01-16",10.32,10.74,10.21,10.72,197900.0],["2024-01-17",10.49,11.05,10.27,11.0,163600.0],["2024-01-18",11.07,11.16,10.6,10.84,110500.0],["2024-01-19",10.97,11.09,10.645,10.98,123800.0],["2024-01-22",11.06,11.49,11.06,11.47,114600.0],["2024-01-23",11.55,11.85,11.465,11.8,196700.0],["2024-01-24",12.11,13.48,12.095,12.8,311700.0],["2024-01-25",12.81,13.39,12.74,13.01,295200.0],["2024-01-26",13.27,13.5,13.045,13.21,262000.0],["2024-01-29",13.25,13.29,12.94,13.22,239500.0],["2024-01-30",13.12,13.14,12.48,12.8,118900.0],["2024-01-31",12.69,12.94,12.53,12.63,134000.0],["2024-02-01",13.3,14.29,13.13,13.75,575400.0],["2024-02-02",13.7,13.73,13.01,13.56,255000.0],["2024-02-05",13.36,13.429,13.13,13.15,152000.0],["2024-02-06",13.18,13.46,13.18,13.29,80800.0],["2024-02-07",13.36,13.56,13.07,13.46,158500.0],["2024-02-08",14.4,14.85,13.92,14.66,532100.0],["2024-02-09",14.68,15.83,14.6,15.49,893300.0],["2024-02-12",15.35,16.43,15.335,15.58,380700.0],["2024-02-13",15.03,15.35,14.75,15.08,183400.0],["2024-02-14",15.24,15.78,15.17,15.72,137700.0],["2024-02-15",15.92,16.07,15.62,15.66,227500.0],["2024-02-16",15.47,15.67,14.98,15.52,263700.0],["2024-02-20",15.24,15.24,14.88,14.9,172200.0],["2024-02-21",14.7,16.15,14.7,16.09,617500.0],["2024-02-22",16.25,16.66,16.01,16.51,457700.0],["2024-02-23",16.67,16.86,16.355,16.73,344100.0],["2024-02-26",16.61,17.433,16.6,17.14,840000.0],["2024-02-27",20.22,20.34,16.44,17.63,1303300.0],["2024-02-28",17.31,17.55,15.83,15.95,680000.0],["2024-02-29",16.02,16.4,15.09,16.02,760200.0],["2024-03-01",15.96,16.745,15.96,16.29,489200.0],["2024-03-04",16.34,16.49,15.58,15.69,312500.0],["2024-03-05",15.51,15.85,15.15,15.18,385600.0],["2024-03-06",15.21,15.32,14.28,14.75,431900.0],["2024-03-07",14.88,15.555,14.62,15.37,506000.0],["2024-03-08",15.24,16.61,15.24,16.48,541000.0],["2024-03-11",16.55,17.43,16.52,16.9,337700.0],["2024-03-12",17.06,18.45,16.81,18.3,953200.0],["2024-03-13",18.47,19.73,18.01,19.1,1079100.0],["2024-03-14",19.08,19.45,18.31,18.52,394600.0],["2024-03-15",18.06,18.245,17.34,17.55,537200.0],["2024-03-18",17.68,17.82,16.94,17.17,258700.0],["2024-03-19",17.05,17.29,16.73,17.11,263500.0],["2024-03-20",17.12,17.68,16.968,17.5,225900.0],["2024-03-21",17.85,18.389,17.6,17.95,238400.0],["2024-03-22",18.13,18.48,17.93,18.03,234400.0],["2024-03-25",17.94,18.61,17.77,18.29,319800.0],["2024-03-26",18.41,18.804,17.85,18.28,286700.0],["2024-03-27",18.59,18.75,18.29,18.75,316700.0],["2024-03-28",18.93,19.21,18.5,18.56,529800.0],["2024-04-01",18.52,19.66,18.19,19.5,437500.0],["2024-04-02",18.73,19.46,18.4,18.53,303500.0],["2024-04-03",18.36,19.33,18.36,19.18,204200.0],["2024-04-04",19.36,20.26,18.76,18.78,1002900.0],["2024-04-05",18.63,19.37,18.533,18.92,270100.0],["2024-04-08",19.24,19.61,19.04,19.43,227100.0],["2024-04-09",19.25,19.52,18.965,19.1,196200.0],["2024-04-10",18.88,19.06,18.34,18.51,236500.0],["2024-04-11",18.64,19.41,18.51,19.36,173700.0],["2024-04-12",19.21,20.04,19.03,19.97,502700.0],["2024-04-15",19.96,20.073,18.76,19.18,462700.0],["2024-04-16",18.95,19.986,18.95,19.85,303000.0],["2024-04-17",20.01,20.74,18.535,18.8,839100.0],["2024-04-18",18.72,19.07,17.92,18.12,657400.0],["2024-04-19",18.23,18.97,18.12,18.39,286200.0],["2024-04-22",18.34,18.62,17.38,18.53,410500.0],["2024-04-23",18.58,18.942,18.28,18.5,322000.0],["2024-04-24",18.53,19.75,18.355,19.51,585500.0],["2024-04-25",19.37,19.37,18.4,18.61,323600.0],["2024-04-26",18.89,19.91,18.87,19.55,344000.0],["2024-04-29",19.63,19.75,19.265,19.58,208800.0],["2024-04-30",19.61,20.455,19.61,20.17,778400.0],["2024-05-01",20.08,20.916,19.885,20.43,373500.0],["2024-05-02",20.95,22.27,20.8,21.53,789400.0],["2024-05-03",21.57,22.105,21.55,21.75,586900.0],["2024-05-06",21.73,21.83,21.3,21.36,541400.0],["2024-05-07",23.04,25.69,21.78,25.29,2451500.0],["2024-05-08",25.22,25.49,23.79,23.82,641600.0],["2024-05-09",23.62,23.99,22.62,23.73,636400.0],["2024-05-10",23.68,23.92,22.251,22.8,609100.0],["2024-05-13",22.99,23.73,22.65,23.36,416900.0],["2024-05-14",23.5,24.17,23.14,23.58,398800.0],["2024-05-15",24.15,24.232,23.17,23.62,411400.0],["2024-05-16",23.62,25.1,23.38,24.39,1047600.0],["2024-05-17",24.54,25.41,24.21,24.26,397200.0],["2024-05-20",24.19,25.26,24.0,25.1,325000.0],["2024-05-21",24.91,25.35,23.97,24.84,394900.0],["2024-05-22",24.84,25.32,23.901,24.165,301100.0],["2024-05-23",24.27,24.55,23.63,23.73,218700.0],["2024-05-24",23.99,24.919,23.83,24.06,333900.0],["2024-05-28",24.3,24.89,23.78,24.61,278100.0],["2024-05-29",24.14,25.239,23.812,24.28,322900.0],["2024-05-30",24.32,24.63,23.5,24.315,357500.0],["2024-05-31",24.4,24.4,23.29,23.89,914200.0],["2024-06-03",23.89,24.07,21.8,22.11,486600.0],["2024-06-04",22.01,22.92,21.83,22.25,587500.0],["2024-06-05",22.5,23.21,21.78,23.2,387600.0],["2024-06-06",23.09,23.99,23.0,23.36,356100.0],["2024-06-07",23.17,23.37,22.18,22.45,451000.0],["2024-06-10",22.19,22.311,21.425,21.67,390900.0],["2024-06-11",21.16,21.75,20.84,21.37,304200.0],["2024-06-12",21.84,22.06,20.73,20.85,424600.0],["2024-06-13",20.78,21.05,20.005,20.14,375700.0],["2024-06-14",19.96,20.14,18.95,19.18,551500.0],["2024-06-17",19.23,19.35,18.2,18.55,662600.0],["2024-06-18",18.66,19.25,18.57,19.11,507400.0],["2024-06-20",19.0,19.41,18.86,19.39,452500.0],["2024-06-21",19.49,19.49,18.78,19.34,471600.0],["2024-06-24",19.28,19.54,18.89,19.28,377300.0],["2024-06-25",19.29,19.63,19.0,19.61,375300.0],["2024-06-26",19.47,20.36,19.418,20.02,449800.0],["2024-06-27",20.02,20.33,19.69,20.26,409500.0],["2024-06-28",20.45,21.78,20.372,20.86,1444800.0],["2024-07-01",20.86,21.11,20.23,21.1,635700.0],["2024-07-02",20.9,21.71,20.79,21.59,369800.0],["2024-07-03",21.43,21.82,21.18,21.47,208000.0],["2024-07-05",21.33,21.62,20.89,20.92,274900.0],["2024-07-08",21.14,21.935,20.832,21.91,437400.0],["2024-07-09",21.68,22.74,21.545,22.74,429100.0],["2024-07-10",22.98,23.25,21.0,21.62,343900.0],["2024-07-11",22.2,22.25,21.25,21.68,282000.0],["2024-07-12",21.83,22.04,21.33,21.34,234200.0],["2024-07-15",21.52,22.34,21.35,22.3,288000.0],["2024-07-16",22.43,24.17,22.43,23.7,501800.0],["2024-07-17",23.15,24.23,23.08,23.8,545900.0],["2024-07-18",23.91,24.51,23.752,24.22,340800.0],["2024-07-19",24.41,25.95,24.34,25.15,472400.0],["2024-07-22",25.19,26.22,25.03,25.7,655900.0],["2024-07-23",25.55,26.35,25.0,26.24,508700.0],["2024-07-24",25.6,25.905,24.66,24.68,492000.0],["2024-07-25",24.78,25.58,24.11,24.71,416900.0],["2024-07-26",25.05,26.53,24.59,26.48,419700.0],["2024-07-29",26.62,26.9,25.49,25.76,391500.0],["2024-07-30",25.92,26.24,24.895,25.89,358500.0],["2024-07-31",26.25,26.65,25.62,26.09,296900.0],["2024-08-01",27.0,27.467,25.33,25.88,595300.0],["2024-08-02",24.52,25.28,23.63,24.825,572300.0],["2024-08-05",23.02,24.36,22.6,23.96,508400.0],["2024-08-06",27.9,28.09,24.03,26.8,2206100.0],["2024-08-07",27.37,27.495,23.97,24.3,931300.0],["2024-08-08",24.84,24.97,22.33,23.1,1552000.0],["2024-08-09",23.1,23.34,21.38,21.85,966600.0],["2024-08-12",21.87,22.0,21.24,21.88,743800.0],["2024-08-13",22.0,22.13,21.28,21.62,532000.0],["2024-08-14",21.88,22.31,21.03,22.29,767600.0],["2024-08-15",22.54,23.475,22.49,22.98,599500.0],["2024-08-16",23.08,23.23,22.03,22.07,631500.0],["2024-08-19",21.99,22.73,21.34,22.4,660300.0],["2024-08-20",22.02,22.466,21.7,22.29,635900.0],["2024-08-21",22.28,22.325,20.91,21.12,817700.0],["2024-08-22",20.97,21.07,20.24,20.56,773300.0],["2024-08-23",21.0,22.4,20.875,22.17,500900.0],["2024-08-26",22.23,23.81,21.9,23.77,495600.0],["2024-08-27",23.33,23.69,22.932,23.35,328300.0],["2024-08-28",23.29,23.735,22.785,22.92,252700.0],["2024-08-29",23.05,23.84,23.0,23.58,262300.0],["2024-08-30",23.66,24.75,23.58,24.7,433300.0],["2024-09-03",24.14,24.7,22.24,22.28,630400.0],["2024-09-04",22.16,22.65,21.665,22.21,316600.0],["2024-09-05",22.13,22.69,21.86,22.32,210300.0],["2024-09-06",22.36,22.55,21.32,21.43,290800.0],["2024-09-09",21.43,22.91,21.415,22.31,746000.0],["2024-09-10",22.45,22.5,20.9,21.27,447800.0],["2024-09-11",21.07,22.92,20.54,20.65,708200.0],["2024-09-12",20.95,22.2,20.75,22.18,393900.0],["2024-09-13",22.41,22.88,21.985,22.6,313000.0],["2024-09-16",22.62,22.635,21.705,21.84,343200.0],["2024-09-17",22.11,22.605,21.62,22.28,242300.0],["2024-09-18",22.25,23.07,22.2,22.26,284700.0],["2024-09-19",23.1,23.18,22.07,22.45,427800.0],["2024-09-20",22.33,22.7,21.68,22.31,928800.0],["2024-09-23",22.51,22.55,21.22,21.23,460100.0],["2024-09-24",21.32,21.78,20.79,21.44,446400.0],["2024-09-25",21.39,21.68,20.925,20.98,253400.0],["2024-09-26",21.33,21.33,20.47,20.77,427300.0],["2024-09-27",21.01,21.37,20.84,21.0,207800.0],["2024-09-30",20.88,21.25,20.59,21.09,283500.0],["2024-10-01",21.23,21.69,20.47,20.62,351000.0],["2024-10-02",20.22,21.29,19.79,21.02,287700.0],["2024-10-03",20.77,20.965,20.21,20.32,302800.0],["2024-10-04",20.69,21.01,20.23,20.76,269700.0],["2024-10-07",20.67,20.67,19.69,19.74,297300.0],["2024-10-08",19.79,20.195,19.43,19.83,318800.0],["2024-10-09",19.71,19.91,19.225,19.69,991300.0],["2024-10-10",19.5,19.68,18.971,19.65,496700.0],["2024-10-11",19.81,20.345,19.671,20.04,498500.0],["2024-10-14",20.0,20.0,19.07,19.52,438400.0],["2024-10-15",19.54,20.415,19.32,20.08,540700.0],["2024-10-16",20.5,20.72,19.88,20.17,380100.0],["2024-10-17",20.02,20.07,19.14,19.17,273500.0],["2024-10-18",19.36,19.58,18.76,19.24,624500.0],["2024-10-21",19.28,19.47,18.45,18.99,517600.0],["2024-10-22",18.88,18.99,18.34,18.64,365700.0],["2024-10-23",18.49,18.6,17.982,18.11,447400.0],["2024-10-24",18.27,18.46,17.79,17.88,439000.0],["2024-10-25",18.03,18.35,17.75,17.77,237600.0],["2024-10-28",18.14,18.14,17.23,17.34,448100.0],["2024-10-29",17.27,17.8,17.0,17.7,465600.0],["2024-10-30",17.89,20.05,17.89,19.81,801300.0],["2024-10-31",19.61,20.11,17.98,17.98,774800.0],["2024-11-01",18.28,18.43,16.79,17.22,792100.0],["2024-11-04",17.29,17.97,17.0,17.31,1146800.0],["2024-11-05",19.0,19.2,17.11,18.01,1843500.0],["2024-11-06",18.62,19.1,18.01,19.08,721600.0],["2024-11-07",18.98,19.3,18.41,18.47,551700.0],["2024-11-08",18.54,18.92,18.27,18.42,411500.0],["2024-11-11",18.7,21.12,18.7,20.89,883000.0],["2024-11-12",20.51,21.32,20.03,20.17,605400.0],["2024-11-13",20.36,20.565,19.39,19.41,539600.0],["2024-11-14",19.35,19.49,18.555,18.81,384800.0],["2024-11-15",19.12,19.27,17.37,17.8,680200.0],["2024-11-18",17.89,18.62,17.77,18.57,498400.0],["2024-11-19",18.16,18.98,18.16,18.79,480500.0],["2024-11-20",19.0,19.635,18.8,18.85,353900.0],["2024-11-21",18.93,19.67,18.45,19.36,810500.0],["2024-11-22",19.03,19.505,18.885,19.15,383400.0],["2024-11-25",19.5,20.0,19.16,19.33,442700.0],["2024-11-26",19.03,19.8,18.951,19.67,532400.0],["2024-11-27",19.85,19.99,18.77,19.16,302200.0],["2024-11-29",19.32,19.435,19.0,19.19,215200.0],["2024-12-02",19.25,19.83,18.83,19.46,454100.0],["2024-12-03",19.5,19.5,18.09,18.6,602800.0],["2024-12-04",18.64,19.02,18.12,18.5,475900.0],["2024-12-05",18.59,18.83,18.2,18.33,484000.0],["2024-12-06",18.6,19.14,18.46,18.53,450800.0],["2024-12-09",18.53,18.89,18.36,18.5,477200.0],["2024-12-10",18.59,19.37,18.35,18.82,442900.0],["2024-12-11",19.01,19.01,18.16,18.42,447700.0],["2024-12-12",18.51,18.57,17.56,17.63,364500.0],["2024-12-13",17.64,18.29,17.57,18.06,291600.0],["2024-12-16",18.07,18.46,17.71,17.73,380400.0],["2024-12-17",17.63,18.0,17.188,17.35,348300.0],["2024-12-18",17.38,18.32,16.69,16.8,668800.0],["2024-12-19",17.08,17.6,16.63,17.21,377100.0],["2024-12-20",16.77,17.535,16.75,17.51,430800.0],["2024-12-23",17.5,17.765,17.03,17.7,439800.0],["2024-12-24",17.9,18.35,17.62,18.32,223500.0],["2024-12-26",19.36,20.345,19.31,20.11,1127200.0],["2024-12-27",20.0,20.005,19.05,19.68,648900.0],["2024-12-30",19.55,19.81,18.82,19.69,463700.0],["2024-12-31",19.86,20.02,19.49,19.99,343100.0],["2025-01-02",20.02,21.005,19.98,20.25,360000.0],["2025-01-03",20.29,20.5,19.95,20.0,260800.0],["2025-01-06",20.04,20.165,19.265,19.44,467200.0],["2025-01-07",19.45,20.184,18.87,19.18,342700.0],["2025-01-08",18.87,19.31,18.32,18.93,338800.0],["2025-01-10",18.7,18.87,17.95,18.22,507200.0],["2025-01-13",17.99,18.13,17.2,18.11,544700.0],["2025-01-14",18.16,18.41,17.64,17.91,347900.0],["2025-01-15",18.49,19.09,18.13,18.79,330300.0],["2025-01-16",18.68,18.74,18.37,18.53,314700.0],["2025-01-17",18.86,18.89,18.4,18.47,302000.0],["2025-01-21",18.73,19.15,18.4,18.64,414400.0],["2025-01-22",18.62,19.08,18.19,18.22,391600.0],["2025-01-23",18.12,18.55,17.9,18.11,273200.0],["2025-01-24",17.94,18.24,17.35,17.57,578400.0],["2025-01-27",19.03,21.331,19.01,20.89,1638500.0],["2025-01-28",20.93,21.02,19.855,20.35,553100.0],["2025-01-29",20.31,20.5,19.775,20.47,336700.0],["2025-01-30",20.67,21.41,20.67,20.81,464000.0],["2025-01-31",20.79,21.08,19.97,20.2,265500.0],["2025-02-03",19.5,20.27,19.278,20.09,294200.0],["2025-02-04",20.14,21.68,20.14,21.63,412900.0],["2025-02-05",21.61,22.15,21.316,22.07,286400.0],["2025-02-06",22.16,22.235,21.48,21.97,382600.0],["2025-02-07",21.83,22.08,20.765,21.46,436700.0],["2025-02-10",21.72,21.762,21.12,21.52,231500.0],["2025-02-11",21.17,21.83,21.16,21.49,399400.0],["2025-02-12",21.05,21.8,21.05,21.26,282900.0],["2025-02-13",21.32,21.86,21.19,21.78,317400.0],["2025-02-14",21.78,22.1,21.6,21.69,305900.0],["2025-02-18",21.8,21.98,21.4,21.82,348800.0],["2025-02-19",22.22,22.57,21.885,22.54,454700.0],["2025-02-20",22.15,22.18,21.04,21.66,493200.0],["2025-02-21",22.02,22.02,20.68,20.76,467900.0],["2025-02-24",20.77,20.825,19.57,20.15,841900.0],["2025-02-25",26.25,26.25,23.848,25.62,2828200.0],["2025-02-26",25.5,26.99,24.65,25.74,1099400.0],["2025-02-27",25.46,26.45,24.39,25.78,1257900.0],["2025-02-28",25.6,26.96,25.3,26.88,731100.0],["2025-03-03",26.15,26.87,25.34,25.45,699500.0],["2025-03-04",24.79,26.515,24.545,26.36,671800.0],["2025-03-05",25.93,26.7,25.801,25.86,533200.0],["2025-03-06",25.39,26.4,25.27,26.03,443700.0],["2025-03-07",26.125,26.48,25.06,25.77,499700.0],["2025-03-10",25.25,25.67,24.22,24.45,668600.0],["2025-03-11",24.45,25.7,23.83,25.23,514300.0],["2025-03-12",25.76,26.15,24.55,26.04,447400.0],["2025-03-13",25.91,26.1,25.045,25.68,314600.0],["2025-03-14",25.9,26.86,25.323,26.61,512400.0],["2025-03-17",26.44,28.25,26.11,28.05,1360700.0],["2025-03-18",28.24,28.271,25.38,26.46,1075500.0],["2025-03-19",26.25,28.498,25.5,28.27,811000.0],["2025-03-20",27.78,28.43,27.55,28.05,957800.0],["2025-03-21",27.57,29.07,27.56,28.71,1099300.0],["2025-03-24",29.7,29.97,27.99,29.08,617500.0],["2025-03-25",29.14,30.03,29.14,29.71,579300.0],["2025-03-26",29.52,29.905,27.69,27.96,634000.0],["2025-03-27",28.08,28.87,27.77,28.09,696400.0],["2025-03-28",27.74,27.95,26.25,26.88,936700.0],["2025-03-31",26.15,26.77,25.87,26.19,434200.0],["2025-04-01",26.33,26.8,25.937,26.56,425200.0],["2025-04-02",26.04,27.07,25.75,26.65,634600.0],["2025-04-03",25.2,25.55,24.36,24.41,604900.0],["2025-04-04",23.27,23.68,21.55,21.66,1232900.0],["2025-04-07",20.68,22.84,20.29,21.15,1058300.0],["2025-04-08",22.98,22.98,20.29,20.51,825200.0],["2025-04-09",20.13,22.78,19.69,21.66,879700.0],["2025-04-10",22.16,22.34,20.857,21.15,597700.0],["2025-04-11",21.07,21.41,19.7,20.21,426400.0],["2025-04-14",20.96,21.25,19.95,20.51,421400.0],["2025-04-15",20.36,21.305,20.3,21.03,651300.0],["2025-04-16",20.94,21.9,20.83,21.89,684400.0],["2025-04-17",21.89,22.94,21.68,22.81,838200.0],["2025-04-21",22.46,22.61,20.75,21.28,562800.0],["2025-04-22",21.8,23.065,21.77,22.59,584200.0],["2025-04-23",23.34,23.68,22.51,22.77,492000.0],["2025-04-24",22.79,23.29,22.628,23.21,364400.0],["2025-04-25",23.26,23.52,22.96,23.37,354600.0],["2025-04-28",23.4,23.7,23.1,23.21,385100.0],["2025-04-29",23.06,23.89,23.06,23.73,306000.0],["2025-04-30",23.14,23.835,22.63,23.74,666100.0],["2025-05-01",25.24,26.52,24.6,26.22,1264600.0],["2025-05-02",26.26,26.82,25.37,26.71,968400.0],["2025-05-05",26.71,27.05,25.54,26.34,983800.0],["2025-05-06",24.7,25.3,22.34,23.18,1319100.0],["2025-05-07",23.38,23.92,22.64,22.9,1000400.0],["2025-05-08",23.3,23.765,22.75,23.13,769100.0],["2025-05-09",23.41,23.895,23.01,23.2,438900.0],["2025-05-12",24.49,24.55,23.52,24.1,511700.0],["2025-05-13",24.21,25.39,24.21,24.9,535000.0],["2025-05-14",25.0,25.56,24.65,24.94,450600.0],["2025-05-15",24.86,25.12,24.42,24.45,387500.0],["2025-05-16",24.77,24.77,24.02,24.27,429500.0],["2025-05-19",23.7,24.215,23.388,23.99,332200.0],["2025-05-20",23.97,24.015,23.32,23.65,723700.0],["2025-05-21",23.1,23.31,22.384,22.61,548700.0],["2025-05-22",22.83,23.079,22.51,22.65,529200.0],["2025-05-23",22.08,23.0,21.86,22.59,412700.0],["2025-05-27",23.11,23.41,23.0,23.4,562000.0],["2025-05-28",23.29,23.62,22.9,23.26,435100.0],["2025-05-29",23.52,23.52,22.86,23.12,338500.0],["2025-05-30",23.08,23.31,22.76,23.05,328600.0],["2025-06-02",23.01,23.93,22.88,23.91,395100.0],["2025-06-03",23.95,24.405,23.61,24.28,434800.0],["2025-06-04",24.16,24.39,24.0,24.13,303900.0],["2025-06-05",24.2,24.685,24.09,24.61,358400.0],["2025-06-06",25.0,25.445,24.73,25.37,335600.0],["2025-06-09",25.47,25.95,25.12,25.93,393400.0],["2025-06-10",25.97,26.37,25.56,25.87,416800.0],["2025-06-11",26.02,26.736,26.02,26.19,346800.0],["2025-06-12",25.81,26.17,25.55,25.74,271400.0],["2025-06-13",25.23,25.48,24.56,24.66,286300.0],["2025-06-16",24.86,25.422,24.2,24.34,607400.0],["2025-06-17",24.11,25.31,24.11,24.55,386900.0],["2025-06-18",24.56,25.14,24.3,24.52,552900.0],["2025-06-20",24.78,24.78,23.81,24.16,675700.0],["2025-06-23",24.03,24.03,22.84,23.85,559800.0],["2025-06-24",24.08,24.28,23.7,24.09,364000.0],["2025-06-25",24.18,24.48,23.65,23.73,365800.0],["2025-06-26",23.8,23.9,23.14,23.83,489900.0],["2025-06-27",24.07,24.29,23.67,24.25,711800.0],["2025-06-30",24.431,25.0,24.075,24.18,525200.0],["2025-07-01",24.04,24.9,23.8,24.42,333400.0],["2025-07-02",24.28,24.48,23.82,24.19,431000.0],["2025-07-03",24.48,24.635,24.215,24.53,156700.0],["2025-07-07",24.31,24.85,24.26,24.72,507800.0],["2025-07-08",24.8,24.976,24.11,24.53,306900.0],["2025-07-09",24.82,25.025,24.51,24.89,259600.0],["2025-07-10",24.98,25.45,24.57,25.36,444300.0],["2025-07-11",25.17,25.98,24.33,24.36,281200.0],["2025-07-14",24.3,24.69,24.04,24.59,258300.0],["2025-07-15",24.82,25.29,24.47,24.64,328600.0],["2025-07-16",24.97,25.2,24.31,24.51,234100.0],["2025-07-17",24.47,24.81,24.47,24.69,266900.0],["2025-07-18",24.82,25.12,24.51,24.78,285600.0],["2025-07-21",24.77,25.2,24.58,25.18,401400.0],["2025-07-22",25.23,26.58,25.23,25.66,508300.0],["2025-07-23",25.78,25.88,25.13,25.74,326200.0],["2025-07-24",25.56,26.24,25.293,25.865,336400.0],["2025-07-25",26.0,26.605,25.585,25.71,614000.0],["2025-07-28",25.79,26.16,25.05,25.2,381300.0],["2025-07-29",25.2,25.2,23.6,24.27,554300.0],["2025-07-30",24.44,24.732,24.13,24.29,420000.0],["2025-07-31",24.47,24.93,24.363,24.59,347300.0],["2025-08-01",24.39,24.39,23.767,24.1,398500.0],["2025-08-04",24.31,25.84,24.165,25.76,608200.0],["2025-08-05",23.67,24.98,23.01,23.76,1368000.0],["2025-08-06",23.96,25.09,23.47,25.02,553500.0],["2025-08-07",25.2,25.266,23.56,24.14,482300.0],["2025-08-08",23.9,24.17,23.44,23.75,567300.0],["2025-08-11",23.86,24.04,23.26,23.55,477200.0],["2025-08-12",23.7,24.155,23.42,23.51,524400.0],["2025-08-13",23.68,24.96,23.65,24.1,699000.0],["2025-08-14",23.79,24.467,23.2,23.35,764600.0],["2025-08-15",23.35,23.87,23.13,23.43,463700.0],["2025-08-18",23.45,23.99,23.15,23.26,411300.0],["2025-08-19",23.25,23.525,22.88,23.12,362600.0],["2025-08-20",22.88,23.04,22.59,22.93,407600.0],["2025-08-21",22.54,22.99,22.37,22.61,447700.0],["2025-08-22",22.9,23.8,22.79,23.38,445600.0],["2025-08-25",23.3,23.69,23.11,23.21,227600.0],["2025-08-26",23.16,23.695,23.13,23.48,333900.0],["2025-08-27",23.45,23.72,23.32,23.69,264000.0],["2025-08-28",23.73,23.9,23.085,23.15,347100.0],["2025-08-29",23.09,23.45,22.86,23.25,977200.0],["2025-09-02",22.88,23.43,22.88,23.26,337900.0],["2025-09-03",23.28,23.88,23.02,23.04,613400.0],["2025-09-04",23.06,23.79,22.64,23.79,881100.0],["2025-09-05",24.0,24.235,23.31,23.54,368200.0],["2025-09-08",23.54,23.93,23.439,23.73,293700.0],["2025-09-09",23.87,24.375,23.68,24.31,357000.0],["2025-09-10",24.19,24.245,23.22,23.25,372800.0],["2025-09-11",23.41,25.0,23.275,24.72,612200.0],["2025-09-12",24.7,25.0,24.31,24.53,465000.0],["2025-09-15",24.79,25.01,24.24,24.28,389100.0],["2025-09-16",24.28,24.87,23.89,24.01,309300.0],["2025-09-17",24.13,25.075,24.03,24.27,657600.0],["2025-09-18",24.43,24.89,24.27,24.86,289200.0],["2025-09-19",24.95,25.53,24.58,25.5,712300.0],["2025-09-22",24.88,25.07,23.52,24.85,727200.0],["2025-09-23",24.74,24.74,23.54,23.57,364900.0],["2025-09-24",23.67,23.83,23.375,23.63,295700.0],["2025-09-25",23.33,23.92,23.233,23.67,329900.0],["2025-09-26",23.69,23.86,23.56,23.65,199600.0],["2025-09-29",23.81,23.81,23.33,23.51,240400.0],["2025-09-30",23.36,23.435,22.82,22.87,443000.0],["2025-10-01",22.59,22.84,22.15,22.17,394100.0],["2025-10-02",22.21,22.23,21.79,22.19,481600.0],["2025-10-03",22.2,22.675,22.19,22.27,378400.0],["2025-10-06",22.33,22.74,21.81,22.32,548200.0],["2025-10-07",22.52,22.52,22.01,22.23,288300.0],["2025-10-08",22.25,22.445,22.065,22.27,266300.0],["2025-10-09",22.3,22.327,21.9,22.0,326200.0],["2025-10-10",22.04,22.04,20.5,20.58,426600.0],["2025-10-13",20.78,20.97,19.91,20.15,499800.0],["2025-10-14",19.91,20.88,19.809,20.77,450000.0],["2025-10-15",21.248,21.248,20.34,20.42,738600.0],["2025-10-16",20.48,20.48,19.265,19.43,557000.0],["2025-10-17",19.56,19.738,19.35,19.45,403800.0],["2025-10-20",19.5,19.67,19.255,19.53,328900.0],["2025-10-21",19.56,20.035,19.4,19.86,848600.0],["2025-10-22",19.74,20.11,19.45,20.09,493200.0],["2025-10-23",20.02,20.12,19.802,20.0,319500.0],["2025-10-24",20.18,20.39,19.85,20.39,416500.0],["2025-10-27",20.66,20.97,20.12,20.25,557300.0],["2025-10-28",20.22,20.275,19.7,19.82,512400.0],["2025-10-29",20.12,20.12,19.15,19.35,459800.0],["2025-10-30",20.06,21.25,20.0,20.65,833600.0],["2025-10-31",20.56,21.88,20.44,21.54,887400.0],["2025-11-03",21.41,22.51,21.228,22.41,965400.0],["2025-11-04",23.83,25.945,23.46,24.28,1280400.0],["2025-11-05",24.28,25.075,24.03,24.99,840100.0],["2025-11-06",24.9,25.075,24.38,24.79,657600.0],["2025-11-07",24.68,25.48,24.05,25.43,706400.0],["2025-11-10",25.76,26.585,25.415,26.45,549000.0],["2025-11-11",26.35,26.56,25.64,25.99,346700.0],["2025-11-12",26.08,26.095,25.472,25.7,249200.0],["2025-11-13",25.62,25.805,25.11,25.22,349800.0],["2025-11-14",24.75,25.39,24.535,25.36,330100.0],["2025-11-17",25.36,25.86,24.81,24.9,451900.0],["2025-11-18",24.7,24.93,24.3,24.54,317600.0],["2025-11-19",24.45,24.68,23.7,23.75,259200.0],["2025-11-20",24.04,24.707,23.105,23.38,469300.0],["2025-11-21",23.37,24.625,23.04,24.49,425900.0],["2025-11-24",24.53,25.112,24.275,24.82,365600.0],["2025-11-25",24.8,25.93,24.8,25.85,295700.0],["2025-11-26",25.55,26.3,25.55,26.28,369200.0],["2025-11-28",26.4,26.85,26.3,26.39,287700.0],["2025-12-01",26.1,27.28,26.1,26.94,884900.0],["2025-12-02",27.01,27.65,26.53,27.15,617500.0],["2025-12-03",27.09,27.85,27.04,27.48,313800.0],["2025-12-04",27.5,28.19,27.36,27.77,557100.0],["2025-12-05",27.54,28.0,27.4,27.8,429300.0],["2025-12-08",28.29,28.29,26.61,26.72,389100.0],["2025-12-09",26.9,28.01,26.42,27.87,385700.0],["2025-12-10",27.94,28.34,27.52,27.65,394100.0],["2025-12-11",27.76,28.23,27.37,27.68,328500.0],["2025-12-12",28.35,28.73,27.7,27.74,366000.0],["2025-12-15",27.89,27.992,27.1,27.1,330900.0],["2025-12-16",27.14,27.98,27.14,27.24,367300.0],["2025-12-17",27.18,27.7,26.63,26.84,373400.0],["2025-12-18",26.99,27.625,26.94,27.53,306400.0],["2025-12-19",27.61,27.61,26.81,26.83,543900.0],["2025-12-22",26.84,27.56,26.84,27.37,283300.0],["2025-12-23",27.09,27.16,26.6,26.73,298400.0],["2025-12-24",26.65,26.85,26.47,26.78,127500.0],["2025-12-26",26.78,26.91,26.451,26.69,164000.0],["2025-12-29",26.78,26.83,26.52,26.69,161900.0],["2025-12-30",26.57,27.05,26.544,26.75,178000.0],["2025-12-31",26.83,27.3,26.555,27.0,270500.0],["2026-01-02",27.13,27.47,25.4,25.43,388900.0],["2026-01-05",25.16,25.799,24.96,25.3,524200.0],["2026-01-06",25.3,25.32,24.29,24.97,474300.0],["2026-01-07",25.23,25.6,24.7,25.21,517700.0],["2026-01-08",25.06,25.76,24.99,25.42,293400.0],["2026-01-09",25.33,26.07,24.96,25.73,328100.0],["2026-01-12",25.73,26.3,25.085,26.24,281100.0],["2026-01-13",26.34,26.87,25.81,26.34,491900.0],["2026-01-14",26.35,26.35,24.58,25.12,598500.0],["2026-01-15",24.87,25.4,24.64,25.14,474500.0],["2026-01-16",25.07,25.2,24.655,24.76,397600.0],["2026-01-20",24.25,24.482,23.75,23.81,588900.0],["2026-01-21",23.92,24.255,23.58,24.09,569600.0],["2026-01-22",24.32,25.12,24.15,24.45,462300.0],["2026-01-23",24.46,24.75,23.466,23.64,504900.0],["2026-01-26",23.89,23.98,23.31,23.55,421400.0],["2026-01-27",23.55,23.632,22.67,23.18,663500.0],["2026-01-28",23.34,23.55,22.68,22.79,655500.0],["2026-01-29",22.83,22.99,22.395,22.72,705600.0],["2026-01-30",22.45,22.82,22.225,22.7,551100.0],["2026-02-02",22.62,23.25,22.22,22.5,784100.0],["2026-02-03",22.27,22.365,18.6,19.07,1635400.0],["2026-02-04",19.12,19.14,17.94,18.18,2324400.0],["2026-02-05",17.93,18.4,17.225,17.24,1671100.0],["2026-02-06",17.83,18.59,17.55,18.09,1711700.0],["2026-02-09",17.96,18.09,17.05,17.14,849000.0],["2026-02-10",16.9,17.25,16.425,16.46,1132500.0],["2026-02-11",16.47,16.675,14.565,14.96,1341500.0],["2026-02-12",14.91,14.94,14.14,14.49,1713400.0],["2026-02-13",14.51,15.02,14.198,14.66,930900.0],["2026-02-17",14.53,14.8,14.08,14.39,946000.0],["2026-02-18",14.37,14.675,14.15,14.27,1063600.0],["2026-02-19",14.16,14.47,13.93,14.41,1581300.0],["2026-02-20",14.3,15.54,14.18,15.49,1780900.0],["2026-02-23",15.52,15.58,14.87,15.32,2120000.0],["2026-02-24",15.32,16.19,14.564,15.5,2550600.0],["2026-02-25",15.56,16.32,15.55,16.29,1388800.0],["2026-02-26",16.34,16.96,16.19,16.49,1082600.0],["2026-02-27",16.1,16.3,15.525,15.8,943300.0],["2026-03-02",15.33,16.25,15.01,15.98,927900.0],["2026-03-03",15.77,16.65,15.59,16.38,749900.0],["2026-03-04",16.4,17.2,16.165,16.85,869100.0],["2026-03-05",16.83,17.59,16.82,17.08,1559400.0],["2026-03-06",16.89,17.14,16.5,16.85,635800.0],["2026-03-09",16.41,16.64,15.89,16.24,738400.0],["2026-03-10",16.12,16.21,15.64,15.83,830200.0],["2026-03-11",15.86,15.99,15.17,15.86,662700.0],["2026-03-12",15.81,16.39,15.77,16.22,1096700.0],["2026-03-13",16.25,16.64,15.97,16.49,673200.0],["2026-03-16",16.49,16.625,15.72,15.72,607400.0],["2026-03-17",15.78,16.45,15.78,15.93,740200.0],["2026-03-18",15.81,16.24,15.695,16.1,577200.0],["2026-03-19",15.99,16.55,15.6,15.68,750900.0],["2026-03-20",15.66,15.68,15.26,15.34,1250600.0],["2026-03-23",15.55,15.97,15.0,15.96,1199200.0],["2026-03-24",15.85,16.19,15.21,15.55,758800.0],["2026-03-25",15.8,16.16,15.36,15.96,654500.0],["2026-03-26",15.67,16.56,15.67,15.9,475100.0],["2026-03-27",15.68,15.74,15.155,15.19,692700.0],["2026-03-30",15.3,15.7,15.275,15.66,524700.0],["2026-03-31",15.67,15.91,15.025,15.42,1133600.0],["2026-04-01",15.42,15.71,14.72,14.74,760000.0],["2026-04-02",14.53,15.28,14.0,15.18,643300.0],["2026-04-06",15.35,15.575,15.17,15.35,425400.0],["2026-04-07",15.27,15.51,15.12,15.36,481900.0],["2026-04-08",15.62,16.16,15.59,16.13,534300.0],["2026-04-09",16.05,16.05,15.26,15.88,537800.0],["2026-04-10",15.91,16.31,14.902,15.09,495400.0],["2026-04-13",15.0,15.575,14.92,15.53,674700.0],["2026-04-14",15.59,16.03,15.5,15.88,412500.0],["2026-04-15",16.12,16.47,15.39,15.47,737000.0],["2026-04-16",15.53,16.54,15.53,16.18,803600.0],["2026-04-17",16.43,16.44,15.71,16.1,537800.0],["2026-04-20",16.04,16.955,16.04,16.83,961300.0],["2026-04-21",16.97,17.29,16.62,16.77,792500.0],["2026-04-22",16.88,17.0,16.26,16.39,485900.0],["2026-04-23",16.14,16.205,14.96,15.21,897700.0],["2026-04-24",15.22,15.895,14.99,15.88,529400.0],["2026-04-27",15.73,16.09,15.59,15.82,608500.0],["2026-04-28",15.97,16.3,15.9,16.16,596300.0],["2026-04-29",15.95,16.12,15.62,15.76,709200.0],["2026-04-30",15.57,15.765,14.395,14.42,1211400.0],["2026-05-01",14.71,15.06,13.88,14.49,1943400.0],["2026-05-04",14.86,15.125,14.38,14.61,2008800.0],["2026-05-05",19.09,23.98,18.15,23.82,6856600.0],["2026-05-06",23.19,23.69,19.5,20.57,2999700.0],["2026-05-07",20.665,21.16,20.05,20.6,1234100.0],["2026-05-08",20.34,20.72,19.69,20.5,865800.0],["2026-05-11",20.06,20.236,19.26,19.75,869300.0],["2026-05-12",19.75,19.855,18.78,19.12,693700.0],["2026-05-13",18.88,19.0,17.77,18.86,1084400.0],["2026-05-14",18.75,18.855,17.25,17.37,712400.0],["2026-05-15",17.26,17.89,17.26,17.48,779000.0],["2026-05-18",17.375,18.69,17.375,18.23,484900.0],["2026-05-19",18.73,19.13,18.14,18.48,488800.0],["2026-05-20",18.1,18.74,17.69,18.71,566300.0],["2026-05-21",18.4,18.69,17.89,18.63,450600.0],["2026-05-22",18.8,19.15,18.6,18.88,424800.0],["2026-05-26",18.61,19.34,18.1,19.16,616200.0],["2026-05-27",18.955,19.95,18.88,19.24,700000.0],["2026-05-28",19.24,19.64,18.58,18.89,589800.0],["2026-05-29",19.05,19.93,18.4,19.24,704500.0],["2026-06-01",19.415,20.17,19.22,19.95,863300.0],["2026-06-02",19.61,19.625,18.67,19.0,710400.0],["2026-06-03",18.67,18.67,17.6,17.96,788300.0],["2026-06-04",18.34,19.49,18.253,19.22,880900.0],["2026-06-05",19.44,19.81,19.08,19.32,746900.0],["2026-06-08",19.01,19.75,18.37,19.3,735600.0],["2026-06-09",19.36,20.18,19.19,19.39,842900.0],["2026-06-10",19.37,20.57,19.15,19.82,808400.0],["2026-06-11",19.75,20.24,19.1,19.84,445800.0],["2026-06-12",20.1,20.5,19.765,19.98,589900.0],["2026-06-15",19.9,20.68,19.79,20.24,450800.0],["2026-06-16",20.43,21.29,20.3,20.49,532800.0],["2026-06-17",20.44,20.81,19.78,19.81,473300.0],["2026-06-18",19.84,20.4,19.425,20.16,727600.0],["2026-06-22",19.93,20.82,19.77,20.51,877600.0],["2026-06-23",20.43,21.58,20.235,20.75,655800.0],["2026-06-24",21.06,21.825,20.555,21.57,480200.0],["2026-06-25",21.53,21.98,20.765,21.7,613300.0],["2026-06-26",21.645,23.8,21.6,23.2,2639300.0],["2026-06-29",23.18,23.75,22.66,23.33,827500.0],["2026-06-30",23.54,24.0,23.05,23.79,564100.0],["2026-07-01",24.15,24.76,23.925,24.73,833400.0],["2026-07-02",24.74,25.025,24.26,24.86,465100.0],["2026-07-06",24.5,26.3,24.445,26.24,517762.241233],["2026-07-07",26.63,27.4599,25.2,25.27,956615.881051],["2026-07-08",25.02,25.345,24.13,24.8,774095.847378],["2026-07-09",24.33,25.28,24.05,24.76,569227.467397],["2026-07-10",25.33,25.74,24.48,24.83,317717.829789],["2026-07-13",24.655,25.53,24.46,25.48,561635.076154],["2026-07-14",24.97,25.99,24.25,25.75,548238.222397],["2026-07-15",25.75,25.98,25.1547,25.36,370530.165127],["2026-07-16",25.62,26.41,25.22,26.39,871057.527962],["2026-07-17",25.87,26.515,25.37,26.16,775219.854849],["2026-07-20",25.98,27.7,25.7704,27.54,1041032.618785],["2026-07-21",27.7,28.295,25.56,26.92,1075155.589189],["2026-07-22",26.62,26.7,24.86,24.89,415112.048559],["2026-07-23",25.07,25.07,24.32,24.5,700812.420195],["2026-07-24",24.83,25.17,24.4,25.04,377277.334025],["2026-07-27",25.42,26.47,25.42,26.25,527090.395932],["2026-07-28",26.44,27.42,26.41,27.15,533808.15413],["2026-07-29",26.83,27.49,26.7,26.83,574458.478447],["2026-07-30",26.43,26.525,24.6248,25.05,865490.727035],["2026-07-31",25.34,25.39,23.94,25.22,1331881.154375],["2026-08-03",25.61,25.88,24.06,24.1,1109354.687003],["2026-08-04",22.385,24.4299,22,23.86,1998149.892551],["2026-08-05",23.71,24.46,23.21,23.57,779379.813898],["2026-08-06",23.23,23.83,22.6516,23.82,608705.426936],["2026-08-07",24.41,26.52,24.41,25.71,582564.590321],["2026-08-10",25.43,26.15,25.18,25.26,157844.311001],["2026-08-11",24.81,25.93,24.81,25.09,367966.733723],["2026-08-12",25.09,25.09,23.93,24.6,584879.395246],["2026-08-13",25.1,25.45,24.48,24.52,644631.008917],["2026-08-14",24.38,24.87,24.14,24.42,483218.497148]]}