{"t":"FNKO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-02",8.0,8.6,6.935,7.07,9761000.0],["2017-11-03",7.37,7.58,6.99,7.0,2067300.0],["2017-11-06",7.2,7.85,7.11,7.75,1465100.0],["2017-11-07",7.95,8.365,7.88,8.2,2023900.0],["2017-11-08",8.25,8.35,7.95,8.1,570900.0],["2017-11-09",8.04,8.1,7.92,8.0,460600.0],["2017-11-10",7.87,8.03,7.85,7.89,372200.0],["2017-11-13",8.05,8.24,7.89,7.95,346000.0],["2017-11-14",7.91,8.0,7.65,7.8,263200.0],["2017-11-15",7.76,7.76,7.35,7.55,438900.0],["2017-11-16",7.57,7.67,7.31,7.64,369500.0],["2017-11-17",7.62,7.62,7.35,7.41,313700.0],["2017-11-20",7.4,7.74,7.39,7.57,376600.0],["2017-11-21",7.57,7.87,7.5,7.84,288700.0],["2017-11-22",7.83,8.17,7.76,8.12,348200.0],["2017-11-24",8.07,8.3,8.0,8.2,275300.0],["2017-11-27",8.5,8.7,8.36,8.45,1568000.0],["2017-11-28",8.73,8.77,8.28,8.4,745800.0],["2017-11-29",8.6,8.75,8.26,8.67,560000.0],["2017-11-30",8.75,9.08,8.7,8.88,867400.0],["2017-12-01",8.88,9.56,8.88,9.41,801200.0],["2017-12-04",9.75,9.88,9.2,9.71,752400.0],["2017-12-05",9.8,9.9,9.25,9.3,800900.0],["2017-12-06",9.85,9.85,8.64,8.67,994900.0],["2017-12-07",8.31,9.0,8.04,8.25,1051500.0],["2017-12-08",8.26,8.46,8.0,8.04,644900.0],["2017-12-11",8.04,8.19,7.9,8.06,596300.0],["2017-12-12",8.13,8.2,7.98,8.04,476500.0],["2017-12-13",7.99,8.03,7.77,7.89,725100.0],["2017-12-14",7.83,8.0,7.611,7.74,574200.0],["2017-12-15",7.7,7.9,7.23,7.25,2209500.0],["2017-12-18",7.24,7.515,7.08,7.14,835100.0],["2017-12-19",6.62,6.675,6.27,6.35,1291300.0],["2017-12-20",6.35,6.54,6.31,6.36,552000.0],["2017-12-21",6.39,6.4,5.97,6.0,631800.0],["2017-12-22",6.05,6.11,5.81,6.0,1060800.0],["2017-12-26",6.05,6.25,6.0,6.21,469700.0],["2017-12-27",6.25,6.59,6.16,6.51,479500.0],["2017-12-28",6.54,6.65,6.45,6.54,351300.0],["2017-12-29",6.58,6.73,6.58,6.65,418400.0],["2018-01-02",6.65,6.729,6.4,6.59,547400.0],["2018-01-03",6.55,6.587,6.33,6.42,362900.0],["2018-01-04",6.41,6.43,6.21,6.34,313900.0],["2018-01-05",6.34,6.387,6.11,6.12,307000.0],["2018-01-08",6.13,6.338,6.13,6.15,650400.0],["2018-01-09",6.16,6.3,6.15,6.16,207000.0],["2018-01-10",6.13,6.78,6.115,6.69,460700.0],["2018-01-11",6.66,7.17,6.66,7.12,748200.0],["2018-01-12",7.1,7.32,6.9,7.3,570100.0],["2018-01-16",7.3,7.49,6.86,6.95,496100.0],["2018-01-17",7.02,7.25,7.02,7.24,262700.0],["2018-01-18",7.24,7.24,7.01,7.08,390500.0],["2018-01-19",7.08,7.16,7.0,7.07,243700.0],["2018-01-22",7.05,7.25,7.03,7.09,220000.0],["2018-01-23",7.1,7.25,7.1,7.2,252900.0],["2018-01-24",7.24,7.36,7.06,7.1,537500.0],["2018-01-25",7.08,7.39,7.08,7.25,137700.0],["2018-01-26",7.22,7.35,7.181,7.31,175700.0],["2018-01-29",7.31,7.419,7.31,7.37,179600.0],["2018-01-30",7.41,7.479,7.35,7.46,158900.0],["2018-01-31",7.48,7.49,7.35,7.37,224600.0],["2018-02-01",7.36,7.48,7.2,7.47,197600.0],["2018-02-02",7.4,7.55,7.26,7.41,273900.0],["2018-02-05",7.3,7.47,7.2,7.36,182900.0],["2018-02-06",7.24,7.36,7.13,7.26,227600.0],["2018-02-07",7.24,7.4,7.24,7.32,124600.0],["2018-02-08",7.35,7.35,7.12,7.24,178200.0],["2018-02-09",7.28,7.39,7.1,7.32,171100.0],["2018-02-12",7.35,7.35,7.145,7.23,113000.0],["2018-02-13",7.1,7.21,7.07,7.08,230100.0],["2018-02-14",7.0,7.18,6.91,7.07,235300.0],["2018-02-15",7.08,7.32,7.0,7.2,104000.0],["2018-02-16",7.17,7.25,7.1,7.15,84500.0],["2018-02-20",7.1,7.34,7.1,7.2,163700.0],["2018-02-21",7.26,7.41,7.236,7.36,114600.0],["2018-02-22",7.41,7.447,7.14,7.25,111000.0],["2018-02-23",7.26,7.36,7.2,7.31,66400.0],["2018-02-26",7.34,7.45,7.25,7.44,81300.0],["2018-02-27",7.4,7.71,7.339,7.64,211900.0],["2018-02-28",7.62,7.68,7.38,7.38,164700.0],["2018-03-01",7.36,7.58,7.35,7.45,129000.0],["2018-03-02",7.4,7.75,7.35,7.69,130100.0],["2018-03-05",7.68,7.95,7.55,7.94,198800.0],["2018-03-06",7.98,7.98,7.7,7.88,152800.0],["2018-03-07",7.8,7.93,7.79,7.87,110200.0],["2018-03-08",7.87,7.965,7.64,7.94,218400.0],["2018-03-09",9.09,9.14,8.21,8.43,1244400.0],["2018-03-12",8.48,8.98,8.35,8.87,406000.0],["2018-03-13",8.91,9.14,8.767,8.89,489100.0],["2018-03-14",8.9,9.0,8.53,8.75,446400.0],["2018-03-15",8.8,8.8,8.55,8.55,165800.0],["2018-03-16",8.55,8.64,8.45,8.48,252800.0],["2018-03-19",8.44,8.59,8.35,8.39,178500.0],["2018-03-20",8.38,8.38,8.13,8.26,231100.0],["2018-03-21",8.22,8.39,8.15,8.19,119900.0],["2018-03-22",8.15,8.27,8.02,8.05,137300.0],["2018-03-23",8.04,8.07,7.76,7.78,252100.0],["2018-03-26",7.75,8.01,7.42,7.58,359600.0],["2018-03-27",7.62,8.24,7.46,8.02,477900.0],["2018-03-28",7.99,8.21,7.97,8.21,231800.0],["2018-03-29",8.1,8.21,7.93,8.21,168600.0],["2018-04-02",8.17,8.25,7.95,8.09,179600.0],["2018-04-03",8.14,8.31,7.93,8.25,110800.0],["2018-04-04",8.15,8.35,7.88,8.28,248500.0],["2018-04-05",8.34,8.34,8.03,8.22,205400.0],["2018-04-06",8.15,8.25,8.05,8.14,276300.0],["2018-04-09",8.2,8.35,8.125,8.25,372600.0],["2018-04-10",8.37,8.39,8.05,8.36,245400.0],["2018-04-11",8.34,8.34,8.155,8.24,206400.0],["2018-04-12",8.27,8.415,8.08,8.16,129600.0],["2018-04-13",8.18,8.2,8.05,8.12,120800.0],["2018-04-16",8.19,8.25,8.12,8.16,93700.0],["2018-04-17",8.2,8.31,8.055,8.11,124700.0],["2018-04-18",8.11,8.3,8.11,8.18,95600.0],["2018-04-19",8.2,8.26,8.14,8.25,90800.0],["2018-04-20",8.2,8.34,8.2,8.27,142900.0],["2018-04-23",8.27,8.55,8.245,8.49,258600.0],["2018-04-24",8.56,8.95,8.37,8.72,631500.0],["2018-04-25",8.78,8.83,8.66,8.75,164700.0],["2018-04-26",8.78,8.88,8.66,8.77,143000.0],["2018-04-27",8.78,8.96,8.76,8.81,151500.0],["2018-04-30",8.86,8.86,8.66,8.79,180400.0],["2018-05-01",8.77,9.03,8.76,8.95,187600.0],["2018-05-02",8.97,9.07,8.93,9.02,113400.0],["2018-05-03",9.01,9.1,8.873,9.05,101800.0],["2018-05-04",9.0,9.1,8.983,9.05,84400.0],["2018-05-07",9.08,9.205,9.03,9.14,160900.0],["2018-05-08",9.16,9.26,9.12,9.24,113600.0],["2018-05-09",9.27,9.36,9.129,9.34,147300.0],["2018-05-10",9.39,9.58,9.35,9.52,410400.0],["2018-05-11",9.36,9.79,9.3,9.57,268500.0],["2018-05-14",9.65,9.719,9.36,9.45,223500.0],["2018-05-15",9.38,9.68,9.21,9.67,228900.0],["2018-05-16",9.72,9.76,9.48,9.74,130000.0],["2018-05-17",9.74,9.76,9.52,9.55,138000.0],["2018-05-18",9.6,9.74,9.452,9.71,106100.0],["2018-05-21",9.71,9.82,9.37,9.78,164000.0],["2018-05-22",9.75,9.86,9.5,9.57,104300.0],["2018-05-23",9.53,9.8,9.464,9.7,115700.0],["2018-05-24",9.7,9.83,9.6,9.77,76100.0],["2018-05-25",9.79,9.85,9.76,9.81,70800.0],["2018-05-29",9.9,9.95,9.77,9.9,144500.0],["2018-05-30",9.91,10.227,9.82,10.04,211600.0],["2018-05-31",10.09,10.18,9.9,9.94,81600.0],["2018-06-01",10.01,10.25,10.01,10.2,129700.0],["2018-06-04",10.26,10.565,10.26,10.51,202200.0],["2018-06-05",10.51,10.74,10.51,10.69,212500.0],["2018-06-06",10.75,10.84,10.71,10.78,166700.0],["2018-06-07",10.83,11.34,10.8,11.3,226400.0],["2018-06-08",11.67,12.37,11.67,11.99,658700.0],["2018-06-11",12.1,12.25,11.77,11.92,191400.0],["2018-06-12",11.9,12.05,11.751,11.86,152600.0],["2018-06-13",11.87,12.0,11.5,11.59,282800.0],["2018-06-14",11.59,11.8,11.59,11.63,115300.0],["2018-06-15",11.63,11.75,11.34,11.39,203700.0],["2018-06-18",11.32,11.7,11.251,11.51,258400.0],["2018-06-19",11.47,11.55,11.03,11.5,193100.0],["2018-06-20",11.5,11.69,11.475,11.52,259000.0],["2018-06-21",11.54,11.548,11.26,11.38,133700.0],["2018-06-22",11.43,12.25,11.4,11.81,1360300.0],["2018-06-25",11.94,12.02,11.51,11.97,270900.0],["2018-06-26",12.02,12.11,11.56,11.75,193300.0],["2018-06-27",11.8,11.98,11.68,11.71,144900.0],["2018-06-28",11.73,12.06,11.58,11.96,199600.0],["2018-06-29",11.99,12.58,11.841,12.55,522300.0],["2018-07-02",12.5,13.87,12.48,13.23,607800.0],["2018-07-03",13.5,13.7,13.26,13.41,367400.0],["2018-07-05",13.53,14.43,13.53,14.18,493100.0],["2018-07-06",14.26,15.06,14.218,14.87,680900.0],["2018-07-09",15.0,15.16,13.47,13.82,765800.0],["2018-07-10",13.96,14.449,13.85,14.13,360100.0],["2018-07-11",13.85,14.059,13.3,13.55,249400.0],["2018-07-12",13.89,15.45,13.755,15.21,498400.0],["2018-07-13",15.32,17.18,15.32,16.11,1232100.0],["2018-07-16",15.89,16.2,15.31,15.69,549800.0],["2018-07-17",15.57,16.07,15.537,15.6,237100.0],["2018-07-18",17.06,18.46,16.07,16.32,2918800.0],["2018-07-19",16.74,17.98,15.84,17.53,1423000.0],["2018-07-20",17.53,17.86,16.611,16.75,602100.0],["2018-07-23",16.85,18.4,16.84,17.95,865700.0],["2018-07-24",18.59,18.79,17.45,17.83,1101800.0],["2018-07-25",17.9,17.98,15.5,16.11,1298900.0],["2018-07-26",16.25,17.57,16.0,17.37,740500.0],["2018-07-27",17.42,17.63,16.61,16.72,364400.0],["2018-07-30",16.7,17.26,16.56,16.91,258800.0],["2018-07-31",16.93,17.8,16.781,17.56,508300.0],["2018-08-01",17.43,17.727,16.54,16.61,590200.0],["2018-08-02",16.56,17.41,16.32,17.37,364900.0],["2018-08-03",17.56,18.77,17.44,18.45,819800.0],["2018-08-06",18.64,19.86,18.525,19.54,1147300.0],["2018-08-07",18.64,20.68,18.64,19.97,1533100.0],["2018-08-08",19.89,20.096,19.01,19.2,649600.0],["2018-08-09",19.23,20.19,19.23,20.12,1137600.0],["2018-08-10",20.61,21.85,19.81,20.84,1617300.0],["2018-08-13",21.05,21.77,20.81,21.55,1445100.0],["2018-08-14",21.64,22.62,19.5,20.6,1820300.0],["2018-08-15",20.44,20.71,19.735,20.22,766000.0],["2018-08-16",20.27,20.55,19.11,19.5,808400.0],["2018-08-17",19.39,20.249,18.18,19.84,983100.0],["2018-08-20",20.23,21.04,20.151,20.92,748100.0],["2018-08-21",20.96,21.86,20.96,21.55,566900.0],["2018-08-22",21.63,23.67,21.36,23.0,1041800.0],["2018-08-23",23.06,23.63,22.55,22.97,678300.0],["2018-08-24",23.01,23.42,22.421,23.26,494400.0],["2018-08-27",23.3,24.79,23.3,23.89,579200.0],["2018-08-28",24.05,24.307,22.9,23.3,390100.0],["2018-08-29",23.32,23.97,22.97,23.77,275900.0],["2018-08-30",23.63,24.65,23.27,24.27,291600.0],["2018-08-31",24.11,25.61,24.0,25.42,488400.0],["2018-09-04",25.96,26.93,25.2,26.62,738600.0],["2018-09-05",26.82,27.894,25.5,27.06,995900.0],["2018-09-06",27.15,28.38,27.02,27.72,1001200.0],["2018-09-07",28.16,29.72,27.8,28.85,1179800.0],["2018-09-10",29.57,31.12,29.56,31.05,1274500.0],["2018-09-11",30.95,30.95,25.11,25.52,4157900.0],["2018-09-12",24.1,24.99,21.3,24.55,4938800.0],["2018-09-13",23.91,26.22,23.02,23.12,1604300.0],["2018-09-14",22.84,23.27,20.95,20.98,1325200.0],["2018-09-17",20.65,20.76,19.3,20.03,2277400.0],["2018-09-18",19.97,21.18,18.56,20.97,2353200.0],["2018-09-19",21.06,22.33,20.194,20.88,1639600.0],["2018-09-20",20.68,20.824,19.681,20.03,759100.0],["2018-09-21",20.04,20.72,19.684,20.72,640200.0],["2018-09-24",20.62,21.68,20.476,21.29,638600.0],["2018-09-25",21.32,21.33,20.6,20.97,482600.0],["2018-09-26",21.07,21.78,20.44,21.5,544400.0],["2018-09-27",21.61,23.71,21.18,22.9,815600.0],["2018-09-28",22.74,24.02,22.4,23.69,784800.0],["2018-10-01",24.06,24.4,21.23,21.42,1078100.0],["2018-10-02",21.55,21.878,19.94,20.14,699800.0],["2018-10-03",20.11,20.83,20.041,20.32,355700.0],["2018-10-04",20.07,20.365,18.91,19.78,573800.0],["2018-10-05",19.74,20.16,19.0,19.47,412600.0],["2018-10-08",19.38,20.82,19.02,20.45,326100.0],["2018-10-09",20.21,20.5,19.153,19.3,390600.0],["2018-10-10",19.25,19.599,17.656,17.8,699200.0],["2018-10-11",17.38,18.426,17.01,17.43,559000.0],["2018-10-12",18.25,20.367,17.921,18.61,1456600.0],["2018-10-15",18.65,19.177,18.0,19.01,378500.0],["2018-10-16",19.2,19.92,18.72,19.79,389200.0],["2018-10-17",19.72,19.8,18.85,19.03,346600.0],["2018-10-18",18.84,19.2,18.25,18.32,192800.0],["2018-10-19",18.7,19.41,18.15,18.22,404800.0],["2018-10-22",19.29,20.43,18.77,20.08,593100.0],["2018-10-23",19.68,19.81,18.46,19.15,566400.0],["2018-10-24",19.02,19.4,18.03,18.09,311800.0],["2018-10-25",18.3,19.06,18.25,18.84,283900.0],["2018-10-26",18.13,18.79,17.57,17.89,354900.0],["2018-10-29",18.28,18.75,17.8,18.02,322300.0],["2018-10-30",17.95,18.99,17.66,18.91,292800.0],["2018-10-31",19.16,19.774,18.54,18.85,310600.0],["2018-11-01",18.9,19.64,18.29,19.46,365100.0],["2018-11-02",19.66,20.81,19.58,20.59,491300.0],["2018-11-05",20.66,20.68,18.91,19.45,418100.0],["2018-11-06",19.46,20.295,19.29,19.79,351700.0],["2018-11-07",20.11,21.3,19.95,20.97,426300.0],["2018-11-08",20.97,21.1,19.91,19.95,588100.0],["2018-11-09",17.13,18.6,15.05,15.67,2416800.0],["2018-11-12",16.5,16.8,15.02,15.85,1305600.0],["2018-11-13",15.83,16.2,15.28,15.59,523700.0],["2018-11-14",15.75,17.07,15.75,16.61,501300.0],["2018-11-15",16.38,17.097,15.82,17.04,434600.0],["2018-11-16",16.65,17.25,15.8,16.23,385600.0],["2018-11-19",16.04,16.487,15.12,15.19,601600.0],["2018-11-20",15.0,15.22,14.23,15.13,445400.0],["2018-11-21",15.68,15.884,15.25,15.65,338500.0],["2018-11-23",15.33,15.88,15.2,15.59,96100.0],["2018-11-26",15.68,16.087,15.5,15.89,202600.0],["2018-11-27",15.8,15.83,15.2,15.46,273100.0],["2018-11-28",15.83,15.9,14.92,15.86,306900.0],["2018-11-29",15.66,16.47,15.5,16.07,305000.0],["2018-11-30",15.94,16.24,14.72,15.03,623300.0],["2018-12-03",15.32,15.63,14.25,14.78,678100.0],["2018-12-04",14.66,15.19,14.55,14.76,413100.0],["2018-12-06",14.22,14.885,14.0,14.81,328200.0],["2018-12-07",14.55,14.84,14.08,14.37,245600.0],["2018-12-10",14.15,15.05,14.03,14.8,328500.0],["2018-12-11",15.14,15.2,13.78,14.04,420300.0],["2018-12-12",14.29,14.748,14.02,14.31,379200.0],["2018-12-13",14.5,14.73,13.53,13.71,263300.0],["2018-12-14",13.69,14.07,13.151,13.38,361800.0],["2018-12-17",13.37,13.99,13.07,13.6,323600.0],["2018-12-18",13.58,13.689,13.1,13.14,339100.0],["2018-12-19",13.1,13.579,12.52,12.53,372400.0],["2018-12-20",12.53,12.76,12.03,12.51,455500.0],["2018-12-21",12.51,12.73,11.5,11.57,484300.0],["2018-12-24",11.5,11.97,11.22,11.66,252500.0],["2018-12-26",11.86,12.8,11.73,12.71,370100.0],["2018-12-27",12.49,12.98,12.21,12.97,292100.0],["2018-12-28",12.86,13.409,12.86,13.11,377500.0],["2018-12-31",13.28,13.355,12.65,13.15,255900.0],["2019-01-02",12.93,14.4,12.89,14.12,438300.0],["2019-01-03",14.14,14.14,13.4,13.69,375500.0],["2019-01-04",13.97,14.6,13.75,14.0,386700.0],["2019-01-07",13.99,15.09,13.87,14.97,399200.0],["2019-01-08",15.03,15.13,14.54,14.94,285700.0],["2019-01-09",15.0,16.26,14.98,16.25,612900.0],["2019-01-10",15.96,16.43,15.5,16.16,504700.0],["2019-01-11",16.08,16.38,15.6,16.21,267700.0],["2019-01-14",16.15,17.5,15.91,15.98,605000.0],["2019-01-15",16.0,16.31,15.805,16.15,251100.0],["2019-01-16",16.31,16.435,15.67,15.9,230600.0],["2019-01-17",15.69,16.46,15.65,16.16,206200.0],["2019-01-18",16.29,16.67,16.25,16.41,287600.0],["2019-01-22",16.25,16.25,15.53,16.04,297100.0],["2019-01-23",16.12,16.48,15.7,15.96,466800.0],["2019-01-24",16.04,17.21,15.989,17.05,385700.0],["2019-01-25",17.2,18.17,17.194,17.85,569500.0],["2019-01-28",17.8,18.19,16.04,17.34,573900.0],["2019-01-29",17.39,17.75,17.2,17.3,245600.0],["2019-01-30",17.45,17.45,16.56,17.0,324600.0],["2019-01-31",16.99,17.39,16.6,17.35,338800.0],["2019-02-01",17.3,17.805,16.931,17.78,299700.0],["2019-02-04",17.71,18.451,17.71,18.02,250900.0],["2019-02-05",18.02,18.127,17.19,17.46,268000.0],["2019-02-06",17.41,17.77,16.93,17.1,213300.0],["2019-02-07",17.01,17.28,16.26,17.27,230000.0],["2019-02-08",17.07,17.475,16.81,17.43,155100.0],["2019-02-11",17.42,17.68,16.83,17.52,262100.0],["2019-02-12",17.53,18.42,17.51,18.22,386200.0],["2019-02-13",18.24,18.67,18.04,18.64,332300.0],["2019-02-14",18.5,18.76,18.17,18.64,298000.0],["2019-02-15",18.67,18.77,18.03,18.19,301700.0],["2019-02-19",18.21,19.05,18.2,18.95,458200.0],["2019-02-20",19.23,20.03,18.79,19.14,669000.0],["2019-02-21",19.14,19.38,18.81,19.08,371900.0],["2019-02-22",19.18,19.7,19.1,19.56,504700.0],["2019-02-25",19.75,20.11,19.61,19.97,686100.0],["2019-02-26",20.0,20.39,19.9,19.96,606400.0],["2019-02-27",19.92,20.282,19.7,20.15,358200.0],["2019-02-28",20.48,20.89,19.887,19.89,1189900.0],["2019-03-01",24.22,24.305,19.87,20.92,4436900.0],["2019-03-04",21.0,21.14,19.87,19.89,873900.0],["2019-03-05",19.98,20.0,18.62,18.79,971300.0],["2019-03-06",18.89,19.75,18.55,18.7,476200.0],["2019-03-07",18.71,19.078,17.75,17.79,807500.0],["2019-03-08",18.29,20.18,18.29,19.8,2026600.0],["2019-03-11",20.08,20.12,18.69,19.46,1237400.0],["2019-03-12",19.45,20.17,19.3,19.85,777300.0],["2019-03-13",20.0,20.6,19.795,20.41,844600.0],["2019-03-14",20.47,21.33,20.43,21.1,896200.0],["2019-03-15",21.25,21.71,21.2,21.66,776600.0],["2019-03-18",21.75,21.82,20.49,21.5,707800.0],["2019-03-19",21.48,22.05,21.1,21.39,519300.0],["2019-03-20",21.34,21.75,21.11,21.28,433300.0],["2019-03-21",21.28,21.36,20.91,21.13,337400.0],["2019-03-22",21.15,21.258,20.11,20.38,457800.0],["2019-03-25",20.3,21.56,20.08,21.03,586100.0],["2019-03-26",21.26,22.45,20.84,21.05,652800.0],["2019-03-27",21.01,21.344,20.19,20.95,570200.0],["2019-03-28",21.06,21.625,20.69,21.57,710400.0],["2019-03-29",21.61,21.81,21.25,21.72,535000.0],["2019-04-01",21.95,22.0,21.2,21.67,446100.0],["2019-04-02",21.59,21.778,21.38,21.57,347000.0],["2019-04-03",21.72,22.0,21.5,21.86,332900.0],["2019-04-04",21.86,22.38,21.44,21.62,342100.0],["2019-04-05",21.68,22.05,21.68,21.94,276700.0],["2019-04-08",21.96,22.01,20.93,21.45,318900.0],["2019-04-09",21.34,21.54,20.66,20.75,353500.0],["2019-04-10",21.03,21.37,20.65,21.3,314100.0],["2019-04-11",21.27,21.39,20.68,20.81,317200.0],["2019-04-12",20.96,21.1,20.52,20.71,271700.0],["2019-04-15",20.7,20.93,19.89,20.5,483100.0],["2019-04-16",20.55,20.603,19.87,20.14,574600.0],["2019-04-17",19.97,20.06,18.63,19.09,957700.0],["2019-04-18",18.96,19.11,18.82,18.85,312100.0],["2019-04-22",18.82,19.04,18.44,18.54,424200.0],["2019-04-23",18.75,19.89,18.75,19.69,601700.0],["2019-04-24",19.69,19.94,19.1,19.39,529600.0],["2019-04-25",19.21,19.76,19.1,19.26,467800.0],["2019-04-26",19.47,19.76,19.32,19.41,393200.0],["2019-04-29",19.51,19.91,19.2,19.87,485900.0],["2019-04-30",19.85,20.28,19.45,19.83,532800.0],["2019-05-01",19.95,20.53,19.62,19.84,650700.0],["2019-05-02",19.83,20.24,19.49,19.96,772200.0],["2019-05-03",21.27,21.51,20.19,20.51,1660600.0],["2019-05-06",19.94,21.55,19.58,21.32,1259100.0],["2019-05-07",21.99,22.09,21.13,21.76,1456300.0],["2019-05-08",21.81,22.33,21.76,22.04,788000.0],["2019-05-09",21.76,21.868,20.85,21.21,607900.0],["2019-05-10",21.0,23.429,21.0,22.54,2557800.0],["2019-05-13",22.27,22.5,20.21,20.31,1326600.0],["2019-05-14",20.71,21.41,20.55,21.28,802500.0],["2019-05-15",21.12,22.03,20.84,21.7,715200.0],["2019-05-16",21.7,22.32,21.65,21.88,904500.0],["2019-05-17",21.66,21.78,20.84,21.04,655700.0],["2019-05-20",20.9,21.43,20.2,20.94,623500.0],["2019-05-21",21.08,21.76,21.0,21.44,335500.0],["2019-05-22",21.26,21.7,21.18,21.4,253500.0],["2019-05-23",21.35,21.35,20.488,21.05,384200.0],["2019-05-24",21.22,21.86,21.11,21.38,361300.0],["2019-05-28",21.58,22.08,21.23,21.38,379700.0],["2019-05-29",21.11,21.206,20.355,20.94,596600.0],["2019-05-30",21.0,21.35,20.884,21.32,325800.0],["2019-05-31",21.03,21.08,20.5,20.76,401800.0],["2019-06-03",20.57,20.89,19.17,19.55,1311600.0],["2019-06-04",19.97,20.39,19.3,20.2,760700.0],["2019-06-05",20.49,20.73,19.98,20.59,484600.0],["2019-06-06",20.55,20.81,20.0,20.74,461800.0],["2019-06-07",20.89,21.79,20.73,21.58,648700.0],["2019-06-10",21.7,22.567,21.61,21.83,550100.0],["2019-06-11",21.86,22.3,21.36,21.49,414100.0],["2019-06-12",21.45,21.98,21.42,21.52,275900.0],["2019-06-13",21.6,22.09,21.36,21.83,384000.0],["2019-06-14",21.77,22.28,21.63,21.73,303400.0],["2019-06-17",21.81,22.48,21.39,21.55,360800.0],["2019-06-18",21.86,22.35,21.576,21.97,404500.0],["2019-06-19",22.0,22.32,21.63,22.24,370400.0],["2019-06-20",22.53,24.39,22.5,24.25,1872300.0],["2019-06-21",24.5,25.25,24.07,24.25,1389200.0],["2019-06-24",24.31,25.0,23.02,23.4,1434800.0],["2019-06-25",23.38,24.14,23.22,23.55,668000.0],["2019-06-26",23.4,23.95,23.11,23.24,530000.0],["2019-06-27",23.34,25.48,23.34,25.24,1536400.0],["2019-06-28",25.28,25.48,23.92,24.22,1519900.0],["2019-07-01",24.91,25.14,20.618,22.81,2553300.0],["2019-07-02",22.7,23.69,22.19,22.41,639100.0],["2019-07-03",22.47,22.61,21.52,21.67,580900.0],["2019-07-05",21.5,22.24,21.26,21.72,713900.0],["2019-07-08",21.57,21.74,21.15,21.33,608800.0],["2019-07-09",21.45,21.61,20.816,21.02,496400.0],["2019-07-10",21.08,21.79,20.71,21.7,787300.0],["2019-07-11",21.61,21.93,21.17,21.47,528900.0],["2019-07-12",21.44,21.825,21.35,21.53,350600.0],["2019-07-15",21.73,23.09,21.66,22.99,939500.0],["2019-07-16",22.98,23.5,22.59,23.4,620900.0],["2019-07-17",23.43,23.87,23.17,23.49,905500.0],["2019-07-18",23.39,24.17,23.2,23.97,685100.0],["2019-07-19",23.99,24.16,23.67,23.86,541500.0],["2019-07-22",24.0,24.11,23.62,24.08,563300.0],["2019-07-23",24.1,24.12,23.41,24.01,513600.0],["2019-07-24",23.79,24.48,23.38,24.32,537400.0],["2019-07-25",24.13,24.47,23.58,23.7,517600.0],["2019-07-26",24.08,24.3,23.73,24.25,814200.0],["2019-07-29",24.33,24.86,23.83,24.78,727200.0],["2019-07-30",24.7,24.935,24.31,24.9,751500.0],["2019-07-31",24.8,25.38,24.59,25.01,713600.0],["2019-08-01",24.95,25.46,24.13,24.38,801400.0],["2019-08-02",24.29,24.324,22.27,22.59,774900.0],["2019-08-05",21.92,22.02,21.21,21.91,965300.0],["2019-08-06",22.72,22.72,21.86,22.12,541700.0],["2019-08-07",21.71,22.13,21.53,21.82,571500.0],["2019-08-08",22.09,23.47,22.01,23.41,1615000.0],["2019-08-09",24.76,24.76,23.03,24.0,2874100.0],["2019-08-12",23.78,23.95,23.25,23.59,823600.0],["2019-08-13",23.46,24.29,22.813,23.8,699000.0],["2019-08-14",23.28,23.62,22.82,23.36,537900.0],["2019-08-15",23.33,23.34,21.74,22.01,749000.0],["2019-08-16",22.37,22.89,22.17,22.22,673700.0],["2019-08-19",22.5,23.0,22.31,22.48,503100.0],["2019-08-20",22.32,22.97,22.12,22.85,356000.0],["2019-08-21",23.07,23.57,22.86,23.41,546000.0],["2019-08-22",23.31,23.68,23.03,23.27,365400.0],["2019-08-23",22.85,23.05,21.93,22.04,691600.0],["2019-08-26",22.25,22.5,21.8,22.33,397500.0],["2019-08-27",22.25,22.54,22.03,22.22,421100.0],["2019-08-28",22.0,22.88,21.822,22.85,448000.0],["2019-08-29",23.02,23.91,22.985,23.81,732700.0],["2019-08-30",24.0,24.31,23.78,23.99,723600.0],["2019-09-03",23.72,24.0,23.06,23.37,381600.0],["2019-09-04",23.66,24.29,23.45,24.15,542500.0],["2019-09-05",24.09,24.45,23.57,23.61,536800.0],["2019-09-06",23.7,24.0,23.4,23.59,434100.0],["2019-09-09",23.79,23.855,22.74,23.08,633700.0],["2019-09-10",23.1,24.074,22.62,23.96,864200.0],["2019-09-11",24.11,26.1,23.83,25.85,2269700.0],["2019-09-12",26.64,27.62,26.51,26.99,1577500.0],["2019-09-13",27.03,27.49,26.76,27.39,775400.0],["2019-09-16",27.2,27.89,26.89,27.86,825500.0],["2019-09-17",25.55,26.0,24.131,24.91,4223200.0],["2019-09-18",24.85,25.91,24.57,25.11,1192700.0],["2019-09-19",25.23,25.38,23.14,23.41,2103400.0],["2019-09-20",23.61,23.78,21.78,21.92,2114300.0],["2019-09-23",21.81,21.81,20.01,21.26,3183500.0],["2019-09-24",21.34,21.62,20.2,20.41,1832400.0],["2019-09-25",20.34,20.43,19.63,20.06,1406500.0],["2019-09-26",20.16,20.33,19.87,20.06,996700.0],["2019-09-27",20.1,20.29,19.79,20.07,1645800.0],["2019-09-30",19.97,20.83,19.95,20.575,909700.0],["2019-10-01",20.58,20.86,20.28,20.28,1054300.0],["2019-10-02",19.87,20.487,19.48,19.83,874200.0],["2019-10-03",19.77,19.888,18.91,19.15,1313300.0],["2019-10-04",19.2,19.99,19.03,19.925,595600.0],["2019-10-07",19.84,20.41,19.6,20.17,534200.0],["2019-10-08",19.95,19.97,19.31,19.66,498900.0],["2019-10-09",19.81,20.105,19.42,19.55,502500.0],["2019-10-10",19.59,19.94,19.45,19.87,443100.0],["2019-10-11",20.16,20.76,19.94,20.0,590700.0],["2019-10-14",20.0,20.111,18.97,19.0,663700.0],["2019-10-15",19.22,19.31,18.82,19.0,1504900.0],["2019-10-16",19.04,19.205,18.61,18.875,599400.0],["2019-10-17",18.92,19.05,17.34,17.5,2119700.0],["2019-10-18",17.4,18.47,17.25,18.33,1106500.0],["2019-10-21",18.36,18.605,17.8,18.1,761400.0],["2019-10-22",18.1,18.26,17.56,17.95,596600.0],["2019-10-23",17.95,18.25,17.43,17.64,689300.0],["2019-10-24",17.81,17.962,17.31,17.45,570400.0],["2019-10-25",17.4,17.85,17.087,17.59,1447600.0],["2019-10-28",17.84,18.27,17.62,17.88,1009900.0],["2019-10-29",17.92,18.01,17.2,17.47,821600.0],["2019-10-30",17.8,17.86,17.12,17.41,1424500.0],["2019-10-31",17.34,18.25,17.32,18.0,1847500.0],["2019-11-01",17.85,18.0,14.93,15.2,4702000.0],["2019-11-04",15.52,15.99,15.18,15.295,1657000.0],["2019-11-05",15.43,15.55,14.46,14.6,2253500.0],["2019-11-06",14.64,14.84,14.47,14.59,999900.0],["2019-11-07",14.69,15.19,14.61,14.97,897800.0],["2019-11-08",14.87,14.96,14.2,14.25,1034700.0],["2019-11-11",14.1,14.61,14.04,14.39,778200.0],["2019-11-12",14.5,14.66,14.23,14.52,541200.0],["2019-11-13",14.42,14.433,13.95,14.16,1005100.0],["2019-11-14",14.19,14.32,14.04,14.06,910100.0],["2019-11-15",14.28,14.68,14.12,14.36,984900.0],["2019-11-18",14.4,14.466,14.0,14.32,814800.0],["2019-11-19",14.4,14.5,13.97,14.05,615200.0],["2019-11-20",14.0,14.07,13.73,13.85,1010600.0],["2019-11-21",13.88,14.19,13.71,13.755,575300.0],["2019-11-22",14.23,14.96,14.04,14.91,1084600.0],["2019-11-25",14.9,14.977,13.87,14.02,1432100.0],["2019-11-26",14.08,14.51,13.91,14.3,876800.0],["2019-11-27",14.38,14.4,13.91,14.27,609900.0],["2019-11-29",14.16,14.44,14.02,14.27,292600.0],["2019-12-02",14.49,14.84,14.179,14.44,798400.0],["2019-12-03",14.23,14.35,13.8,14.22,777500.0],["2019-12-04",14.34,14.66,14.3,14.61,763300.0],["2019-12-05",14.75,15.15,14.41,14.53,934400.0],["2019-12-06",14.58,15.14,14.58,15.01,813900.0],["2019-12-09",15.02,15.44,15.02,15.22,780200.0],["2019-12-10",15.22,15.27,14.67,14.72,1023400.0],["2019-12-11",14.67,14.75,14.31,14.62,808400.0],["2019-12-12",14.49,15.02,14.31,14.95,673200.0],["2019-12-13",14.92,15.2,14.72,15.15,518100.0],["2019-12-16",15.22,15.52,15.06,15.18,655600.0],["2019-12-17",15.18,15.51,14.94,15.5,602500.0],["2019-12-18",15.49,15.7,15.22,15.35,571500.0],["2019-12-19",15.39,16.13,15.22,16.11,1013200.0],["2019-12-20",16.12,16.21,15.933,16.13,1233900.0],["2019-12-23",16.26,16.46,16.13,16.46,742400.0],["2019-12-24",16.54,16.54,16.14,16.5,447400.0],["2019-12-26",16.58,16.7,16.18,16.51,798600.0],["2019-12-27",16.5,17.03,16.25,16.88,897000.0],["2019-12-30",16.91,17.26,16.51,16.895,905000.0],["2019-12-31",16.9,17.27,16.71,17.16,1009000.0],["2020-01-02",17.26,17.76,17.057,17.57,821400.0],["2020-01-03",17.17,17.37,16.75,16.85,1025600.0],["2020-01-06",16.72,16.79,16.375,16.51,1377400.0],["2020-01-07",16.48,16.48,15.45,15.79,1787600.0],["2020-01-08",15.64,16.3,15.32,16.01,909400.0],["2020-01-09",15.94,16.17,15.46,15.5,1284300.0],["2020-01-10",15.57,15.84,15.36,15.47,758400.0],["2020-01-13",15.53,16.0,15.39,15.93,688500.0],["2020-01-14",15.89,16.19,15.57,15.64,945500.0],["2020-01-15",15.61,15.74,15.08,15.28,1090600.0],["2020-01-16",15.25,15.62,15.01,15.14,1034700.0],["2020-01-17",15.15,15.63,15.07,15.62,883400.0],["2020-01-21",15.58,16.24,15.39,15.66,1043600.0],["2020-01-22",15.77,15.95,15.57,15.65,535600.0],["2020-01-23",15.58,15.79,15.5,15.67,685700.0],["2020-01-24",15.74,15.8,15.42,15.52,553600.0],["2020-01-27",15.1,15.55,15.07,15.34,437000.0],["2020-01-28",15.45,15.881,15.43,15.56,345800.0],["2020-01-29",15.59,15.68,15.25,15.5,310600.0],["2020-01-30",15.4,15.63,15.2,15.62,345500.0],["2020-01-31",15.55,15.612,15.0,15.03,469800.0],["2020-02-03",15.08,15.41,14.701,15.12,410100.0],["2020-02-04",15.42,15.43,15.02,15.07,489600.0],["2020-02-05",15.24,15.69,15.1,15.49,1296700.0],["2020-02-06",9.3,10.19,9.051,9.29,10096100.0],["2020-02-07",9.34,9.64,8.6,8.61,3437500.0],["2020-02-10",8.62,8.89,8.29,8.58,2334900.0],["2020-02-11",8.62,9.09,8.41,8.85,1293300.0],["2020-02-12",8.93,9.274,8.76,9.21,1411300.0],["2020-02-13",9.1,9.45,9.09,9.44,1552800.0],["2020-02-14",9.5,9.88,9.44,9.71,1264600.0],["2020-02-18",9.7,9.7,9.04,9.235,1038500.0],["2020-02-19",9.29,9.53,9.02,9.16,1003700.0],["2020-02-20",9.11,9.315,8.9,8.95,634000.0],["2020-02-21",8.9,8.97,8.68,8.87,721600.0],["2020-02-24",8.5,8.56,8.29,8.525,1031300.0],["2020-02-25",8.53,8.78,8.39,8.69,916300.0],["2020-02-26",8.69,8.8,8.2,8.2,868400.0],["2020-02-27",7.8,8.354,7.68,8.09,916000.0],["2020-02-28",7.82,8.24,7.782,8.11,861400.0],["2020-03-02",8.14,8.226,7.6,7.905,1013500.0],["2020-03-03",7.91,8.125,7.28,7.39,778500.0],["2020-03-04",7.48,7.6,7.34,7.53,730800.0],["2020-03-05",7.36,7.45,7.08,7.24,1372600.0],["2020-03-06",6.71,7.57,6.51,6.92,1531200.0],["2020-03-09",6.29,6.685,6.06,6.3,1019000.0],["2020-03-10",6.48,6.56,5.9,6.21,881000.0],["2020-03-11",6.05,6.15,5.56,5.62,904300.0],["2020-03-12",5.0,5.17,4.56,4.57,1006800.0],["2020-03-13",4.83,5.07,4.45,5.02,1007300.0],["2020-03-16",4.3,4.89,4.2,4.31,923600.0],["2020-03-17",4.41,4.84,4.09,4.52,742600.0],["2020-03-18",4.16,4.39,3.607,3.82,719400.0],["2020-03-19",3.8,4.4,3.66,4.13,861000.0],["2020-03-20",4.2,4.38,3.83,4.05,2192500.0],["2020-03-23",3.98,3.98,3.53,3.64,668000.0],["2020-03-24",3.9,4.1,3.79,4.0,1073900.0],["2020-03-25",3.91,4.39,3.84,4.14,1327100.0],["2020-03-26",4.21,4.72,4.14,4.52,1054500.0],["2020-03-27",4.34,4.4,4.05,4.19,864700.0],["2020-03-30",4.21,4.24,3.86,4.02,615800.0],["2020-03-31",3.99,4.17,3.96,3.99,475500.0],["2020-04-01",3.9,3.93,3.71,3.83,890300.0],["2020-04-02",3.82,3.85,3.44,3.53,728800.0],["2020-04-03",3.53,3.53,3.12,3.18,972500.0],["2020-04-06",3.33,3.8,3.27,3.45,766700.0],["2020-04-07",3.68,4.23,3.49,3.5,1661300.0],["2020-04-08",3.66,3.78,3.42,3.43,1568900.0],["2020-04-09",3.56,4.03,3.55,3.58,1418900.0],["2020-04-13",3.61,3.985,3.49,3.84,1109000.0],["2020-04-14",3.99,4.33,3.88,4.17,897300.0],["2020-04-15",4.01,4.012,3.74,3.81,554100.0],["2020-04-16",3.97,3.97,3.69,3.81,409400.0],["2020-04-17",3.95,4.04,3.7,3.79,704000.0],["2020-04-20",3.76,3.85,3.61,3.67,793000.0],["2020-04-21",3.62,3.72,3.4,3.665,680100.0],["2020-04-22",3.61,3.61,3.365,3.42,973300.0],["2020-04-23",3.42,3.78,3.39,3.63,809100.0],["2020-04-24",3.68,3.73,3.43,3.51,629000.0],["2020-04-27",3.58,3.77,3.49,3.68,673200.0],["2020-04-28",3.85,4.2,3.775,3.96,1011500.0],["2020-04-29",4.07,4.21,3.94,4.01,797600.0],["2020-04-30",3.99,4.41,3.832,4.28,1088800.0],["2020-05-01",4.22,4.279,3.85,3.88,792300.0],["2020-05-04",3.82,4.14,3.7,4.05,628100.0],["2020-05-05",4.13,4.23,3.67,3.7,801800.0],["2020-05-06",3.74,3.835,3.61,3.78,580100.0],["2020-05-07",3.83,3.958,3.775,3.89,561900.0],["2020-05-08",4.01,5.19,3.92,4.73,3491700.0],["2020-05-11",4.69,5.37,4.5,4.66,2122700.0],["2020-05-12",4.7,4.885,4.4,4.475,998300.0],["2020-05-13",4.46,4.51,3.91,4.13,1237800.0],["2020-05-14",4.02,4.34,3.9,4.32,666400.0],["2020-05-15",4.3,4.4,4.15,4.22,647800.0],["2020-05-18",4.52,4.97,4.52,4.86,1369000.0],["2020-05-19",4.85,4.935,4.65,4.8,636600.0],["2020-05-20",4.99,5.21,4.81,4.87,1068800.0],["2020-05-21",4.86,4.98,4.52,4.84,664000.0],["2020-05-22",4.83,4.93,4.69,4.78,477500.0],["2020-05-26",5.08,5.44,5.04,5.13,963500.0],["2020-05-27",5.29,5.89,5.08,5.8,1202200.0],["2020-05-28",6.0,6.139,5.29,5.35,1417900.0],["2020-05-29",5.35,5.76,5.2,5.65,850500.0],["2020-06-01",5.65,6.0,5.53,5.76,645700.0],["2020-06-02",5.84,6.04,5.4,5.4,892800.0],["2020-06-03",5.54,6.315,5.53,6.29,1519700.0],["2020-06-04",6.5,6.5,6.12,6.35,1370200.0],["2020-06-05",6.82,7.5,6.807,7.11,1560500.0],["2020-06-08",7.48,7.779,7.16,7.69,1462800.0],["2020-06-09",7.53,7.53,6.915,7.11,865900.0],["2020-06-10",7.13,7.188,6.52,6.81,767500.0],["2020-06-11",6.26,6.474,5.91,6.09,798800.0],["2020-06-12",6.81,6.84,6.175,6.435,683400.0],["2020-06-15",6.15,6.5,5.975,6.3,634400.0],["2020-06-16",6.7,6.79,6.21,6.395,965500.0],["2020-06-17",6.43,6.46,6.07,6.15,848500.0],["2020-06-18",6.12,6.16,5.82,5.88,795600.0],["2020-06-19",5.97,6.116,5.57,5.68,1682300.0],["2020-06-22",5.65,5.88,5.45,5.65,859300.0],["2020-06-23",5.69,6.13,5.69,6.08,1034400.0],["2020-06-24",6.0,6.03,5.5,5.58,716500.0],["2020-06-25",5.51,5.76,5.45,5.7,783600.0],["2020-06-26",5.63,5.79,5.38,5.49,1374500.0],["2020-06-29",5.59,5.81,5.39,5.78,642200.0],["2020-06-30",5.73,5.97,5.61,5.8,793400.0],["2020-07-01",5.79,6.06,5.775,5.9,503900.0],["2020-07-02",6.09,6.2,5.855,5.89,461600.0],["2020-07-06",6.04,6.11,5.54,5.56,868400.0],["2020-07-07",5.47,5.53,5.27,5.33,778800.0],["2020-07-08",5.33,5.483,5.02,5.14,1241600.0],["2020-07-09",5.1,5.11,4.72,4.93,1284300.0],["2020-07-10",4.99,5.415,4.88,5.28,1316100.0],["2020-07-13",5.35,5.41,5.13,5.19,624700.0],["2020-07-14",5.15,6.46,5.06,6.36,4004000.0],["2020-07-15",6.37,7.1,5.88,6.07,2967100.0],["2020-07-16",6.0,6.45,5.92,6.05,891500.0],["2020-07-17",6.03,6.17,5.87,5.9,841200.0],["2020-07-20",6.01,6.04,5.7,5.79,727100.0],["2020-07-21",5.99,6.5,5.98,6.24,1500800.0],["2020-07-22",6.29,6.36,6.036,6.05,823900.0],["2020-07-23",6.06,6.19,5.91,6.0,1076600.0],["2020-07-24",5.94,6.02,5.67,5.71,936900.0],["2020-07-27",5.74,5.76,5.45,5.57,831200.0],["2020-07-28",5.52,5.93,5.512,5.84,636900.0],["2020-07-29",5.9,5.952,5.46,5.51,1590000.0],["2020-07-30",5.5,5.73,5.36,5.62,912200.0],["2020-07-31",5.69,5.69,5.37,5.54,657000.0],["2020-08-03",5.55,5.685,5.45,5.63,612800.0],["2020-08-04",5.59,5.75,5.52,5.68,481700.0],["2020-08-05",5.76,5.89,5.66,5.85,702100.0],["2020-08-06",5.91,6.48,5.75,6.36,1854100.0],["2020-08-07",6.2,6.23,5.38,5.57,1934500.0],["2020-08-10",5.63,5.84,5.4,5.75,1009000.0],["2020-08-11",5.84,6.349,5.7,6.02,1420100.0],["2020-08-12",6.06,6.22,6.0,6.145,696800.0],["2020-08-13",6.07,6.296,6.01,6.27,730500.0],["2020-08-14",6.22,6.47,6.1,6.24,658500.0],["2020-08-17",6.24,6.39,5.91,6.04,777400.0],["2020-08-18",6.0,6.01,5.77,5.8,1243500.0],["2020-08-19",5.79,5.88,5.635,5.66,1082700.0],["2020-08-20",5.64,5.75,5.53,5.67,558000.0],["2020-08-21",5.65,5.724,5.5,5.62,822500.0],["2020-08-24",5.66,5.83,5.615,5.79,641400.0],["2020-08-25",5.77,5.82,5.63,5.78,368300.0],["2020-08-26",5.75,5.95,5.735,5.79,561300.0],["2020-08-27",5.79,6.06,5.79,5.84,636500.0],["2020-08-28",5.86,5.999,5.7,5.97,635000.0],["2020-08-31",5.92,5.946,5.67,5.84,692400.0],["2020-09-01",5.8,6.06,5.67,6.03,746300.0],["2020-09-02",6.064,6.72,6.0,6.37,1641600.0],["2020-09-03",6.35,6.505,5.81,5.98,724900.0],["2020-09-04",6.06,6.15,5.8,6.0,488700.0],["2020-09-08",5.9,6.33,5.835,6.14,652300.0],["2020-09-09",6.18,6.25,6.02,6.19,335700.0],["2020-09-10",6.24,6.42,6.23,6.3,434000.0],["2020-09-11",6.35,6.35,5.92,5.98,590700.0],["2020-09-14",6.055,6.15,5.93,6.1,459100.0],["2020-09-15",6.1,6.29,6.06,6.17,387000.0],["2020-09-16",6.15,6.45,6.07,6.31,491600.0],["2020-09-17",6.19,6.538,6.135,6.34,504800.0],["2020-09-18",6.34,6.43,6.21,6.39,761700.0],["2020-09-21",6.27,6.27,5.91,6.03,693100.0],["2020-09-22",6.08,6.09,5.9,5.93,401700.0],["2020-09-23",5.93,6.09,5.7,5.77,694000.0],["2020-09-24",5.73,5.86,5.41,5.41,681000.0],["2020-09-25",5.41,5.84,5.34,5.75,611200.0],["2020-09-28",5.84,5.9,5.57,5.72,627200.0],["2020-09-29",5.68,5.8,5.635,5.71,522900.0],["2020-09-30",5.78,5.985,5.73,5.79,326300.0],["2020-10-01",5.83,5.957,5.81,5.86,240000.0],["2020-10-02",5.67,5.75,5.52,5.74,570300.0],["2020-10-05",5.81,6.05,5.76,5.91,651200.0],["2020-10-06",5.94,6.24,5.86,5.96,581100.0],["2020-10-07",6.08,6.25,6.05,6.12,314300.0],["2020-10-08",6.19,6.249,5.96,6.16,433800.0],["2020-10-09",6.2,6.28,6.16,6.21,259900.0],["2020-10-12",6.29,6.29,6.135,6.18,257700.0],["2020-10-13",6.14,6.24,6.01,6.13,235800.0],["2020-10-14",6.15,6.27,6.03,6.05,316400.0],["2020-10-15",6.0,6.29,5.911,6.28,304800.0],["2020-10-16",6.28,6.38,6.11,6.12,414100.0],["2020-10-19",6.15,6.28,6.09,6.17,227800.0],["2020-10-20",6.16,6.28,6.11,6.13,356900.0],["2020-10-21",6.13,6.197,5.955,5.96,297600.0],["2020-10-22",6.01,6.07,5.81,5.97,406300.0],["2020-10-23",6.03,6.76,6.03,6.76,935000.0],["2020-10-26",6.67,6.69,6.24,6.61,639000.0],["2020-10-27",6.64,7.36,6.56,7.26,878800.0],["2020-10-28",7.07,7.18,6.52,6.7,771700.0],["2020-10-29",6.82,6.959,6.51,6.52,309900.0],["2020-10-30",6.52,6.659,6.18,6.34,376900.0],["2020-11-02",6.47,6.71,6.33,6.37,378000.0],["2020-11-03",6.54,6.83,6.46,6.79,595700.0],["2020-11-04",6.77,6.85,6.51,6.68,561200.0],["2020-11-05",6.82,7.14,6.7,7.02,1088200.0],["2020-11-06",7.0,7.0,5.99,6.05,2179200.0],["2020-11-09",6.56,7.1,6.34,6.95,2669700.0],["2020-11-10",6.81,8.03,6.7,7.48,1878100.0],["2020-11-11",7.6,7.99,7.38,7.55,813600.0],["2020-11-12",7.46,7.54,6.83,6.92,1167700.0],["2020-11-13",7.07,7.34,6.9,7.25,600200.0],["2020-11-16",7.48,7.97,7.4,7.97,929100.0],["2020-11-17",8.25,8.52,7.9,8.4,1384200.0],["2020-11-18",8.45,8.96,8.425,8.86,1006400.0],["2020-11-19",8.9,8.99,8.33,8.65,1045900.0],["2020-11-20",8.61,8.727,8.33,8.53,633600.0],["2020-11-23",8.57,9.39,8.4,9.11,954500.0],["2020-11-24",9.36,9.573,8.945,9.53,1390500.0],["2020-11-25",9.72,9.72,9.11,9.31,472900.0],["2020-11-27",9.37,9.5,9.08,9.35,856900.0],["2020-11-30",9.33,9.44,8.52,8.78,653500.0],["2020-12-01",8.9,9.08,8.568,9.07,593100.0],["2020-12-02",8.96,9.57,8.76,9.5,757300.0],["2020-12-03",8.64,9.5,8.3,8.46,2148000.0],["2020-12-04",9.054,11.09,8.92,10.9,3990500.0],["2020-12-07",10.57,11.15,9.84,10.85,2525100.0],["2020-12-08",11.21,11.3,10.35,10.71,1348700.0],["2020-12-09",10.85,10.94,10.18,10.55,861100.0],["2020-12-10",10.35,10.74,10.12,10.56,1001300.0],["2020-12-11",10.51,10.574,9.86,10.225,715600.0],["2020-12-14",10.47,10.6,10.1,10.45,478100.0],["2020-12-15",10.5,11.355,10.31,11.0,1090000.0],["2020-12-16",10.89,11.94,10.84,11.75,1009300.0],["2020-12-17",11.84,12.48,11.34,11.89,1032900.0],["2020-12-18",11.85,11.89,11.31,11.43,931100.0],["2020-12-21",11.04,11.29,10.8,11.1,927000.0],["2020-12-22",11.1,11.32,10.42,10.81,765400.0],["2020-12-23",10.75,11.12,10.54,10.86,774700.0],["2020-12-24",10.99,11.0,10.57,10.66,233100.0],["2020-12-28",10.81,10.99,10.57,10.67,494600.0],["2020-12-29",10.65,10.8,10.19,10.56,612200.0],["2020-12-30",10.66,10.87,10.55,10.73,304400.0],["2020-12-31",10.75,10.79,10.36,10.38,388800.0],["2021-01-04",10.38,10.47,9.89,10.05,652700.0],["2021-01-05",10.12,10.5,10.104,10.33,544400.0],["2021-01-06",10.39,11.05,10.29,10.7,520800.0],["2021-01-07",10.9,10.93,10.557,10.73,339800.0],["2021-01-08",10.7,10.75,10.14,10.52,318100.0],["2021-01-11",10.3,10.6,10.12,10.39,333200.0],["2021-01-12",10.51,11.43,10.34,11.3,607000.0],["2021-01-13",11.12,11.4,11.0,11.11,289200.0],["2021-01-14",11.36,13.45,11.35,12.7,1478100.0],["2021-01-15",12.39,12.49,11.83,12.06,660400.0],["2021-01-19",11.87,12.03,11.41,11.52,560700.0],["2021-01-20",11.74,12.3,11.65,11.68,353500.0],["2021-01-21",12.12,12.15,11.36,11.62,471000.0],["2021-01-22",11.35,11.74,11.13,11.71,357800.0],["2021-01-25",11.77,12.65,11.41,12.16,614500.0],["2021-01-26",12.48,12.53,11.81,12.25,569600.0],["2021-01-27",11.95,14.536,11.81,12.54,1457800.0],["2021-01-28",12.59,13.17,11.59,11.97,829200.0],["2021-01-29",12.19,12.64,11.85,11.95,492000.0],["2021-02-01",12.55,13.24,12.33,12.9,773600.0],["2021-02-02",13.14,13.19,12.25,12.57,390100.0],["2021-02-03",12.76,12.907,12.33,12.74,276700.0],["2021-02-04",12.81,13.37,12.8,13.18,386300.0],["2021-02-05",13.4,13.72,13.103,13.47,353200.0],["2021-02-08",13.95,14.47,13.7,13.81,603700.0],["2021-02-09",13.76,13.8,13.15,13.3,287000.0],["2021-02-10",13.53,13.57,12.662,13.13,366800.0],["2021-02-11",13.16,13.26,12.65,12.82,264100.0],["2021-02-12",12.78,13.16,12.62,12.74,258900.0],["2021-02-16",12.82,13.2,12.81,13.08,373400.0],["2021-02-17",13.14,13.74,12.96,13.47,444600.0],["2021-02-18",13.21,13.46,13.082,13.12,329800.0],["2021-02-19",13.17,13.49,13.08,13.11,319500.0],["2021-02-22",13.08,13.36,12.83,12.84,304200.0],["2021-02-23",12.71,12.85,11.63,12.82,484700.0],["2021-02-24",12.79,13.22,12.6,13.12,255100.0],["2021-02-25",13.09,14.28,12.91,13.16,839700.0],["2021-02-26",13.14,14.06,12.92,13.58,434000.0],["2021-03-01",13.99,14.08,13.7,13.89,309800.0],["2021-03-02",13.74,14.39,13.61,13.85,364900.0],["2021-03-03",13.99,14.3,13.46,13.61,353100.0],["2021-03-04",13.67,13.73,12.24,12.9,488200.0],["2021-03-05",13.29,13.54,12.621,13.46,372400.0],["2021-03-08",13.59,14.09,13.45,13.9,340800.0],["2021-03-09",14.09,14.39,13.82,13.84,301800.0],["2021-03-10",14.05,14.87,13.86,14.45,685500.0],["2021-03-11",14.646,15.37,14.4,15.33,1724900.0],["2021-03-12",16.41,18.632,15.8,17.77,6234900.0],["2021-03-15",18.19,19.73,18.122,18.83,2211600.0],["2021-03-16",18.67,18.9,17.3,17.96,1759800.0],["2021-03-17",18.33,18.76,17.52,18.23,1500700.0],["2021-03-18",18.15,18.41,17.19,17.3,989400.0],["2021-03-19",17.26,17.74,16.08,17.57,1301900.0],["2021-03-22",17.3,17.5,16.41,16.5,1339800.0],["2021-03-23",16.51,21.17,16.19,18.12,31310600.0],["2021-03-24",18.58,24.718,18.209,19.24,35446800.0],["2021-03-25",18.306,21.135,18.12,20.83,5801300.0],["2021-03-26",20.46,20.913,18.26,19.48,2791600.0],["2021-03-29",18.81,20.98,18.75,18.81,1634100.0],["2021-03-30",18.88,19.64,18.32,19.19,1181600.0],["2021-03-31",19.06,19.91,18.44,19.68,1914900.0],["2021-04-01",22.21,25.07,20.38,20.96,17607600.0],["2021-04-05",20.84,21.58,19.54,21.44,2467000.0],["2021-04-06",21.4,23.04,21.3,21.72,2237900.0],["2021-04-07",22.0,23.58,22.0,23.0,2221500.0],["2021-04-08",22.9,24.02,22.33,23.97,2211300.0],["2021-04-09",23.99,24.5,22.34,22.83,1573600.0],["2021-04-12",22.89,23.74,22.45,23.12,866300.0],["2021-04-13",23.15,23.25,21.731,22.43,1179300.0],["2021-04-14",22.23,22.45,21.42,21.52,1329600.0],["2021-04-15",21.87,22.16,20.7,20.83,1384400.0],["2021-04-16",20.61,21.27,20.31,21.01,956800.0],["2021-04-19",21.3,22.04,20.7,21.43,1409100.0],["2021-04-20",21.29,21.599,19.14,19.49,1422000.0],["2021-04-21",19.101,20.33,19.101,19.91,596000.0],["2021-04-22",20.04,21.56,19.69,20.24,1531600.0],["2021-04-23",20.53,21.294,20.33,21.15,1223500.0],["2021-04-26",21.36,21.71,20.73,21.4,794300.0],["2021-04-27",21.54,22.04,21.34,21.64,574500.0],["2021-04-28",21.56,22.05,21.16,21.74,418500.0],["2021-04-29",22.0,22.05,21.14,21.67,563100.0],["2021-04-30",21.38,21.76,21.16,21.54,793200.0],["2021-05-03",21.4,22.19,20.93,21.55,899300.0],["2021-05-04",21.31,21.36,20.03,20.89,664000.0],["2021-05-05",20.86,21.55,20.35,21.36,826900.0],["2021-05-06",21.64,21.91,20.46,21.22,997900.0],["2021-05-07",21.77,25.515,21.68,25.45,5019700.0],["2021-05-10",25.105,25.347,23.07,23.22,1892200.0],["2021-05-11",21.26,23.612,21.0,23.39,1407900.0],["2021-05-12",23.26,23.38,21.09,21.2,951600.0],["2021-05-13",23.27,24.99,22.2,23.24,2713300.0],["2021-05-14",23.84,24.72,22.86,24.67,1542900.0],["2021-05-17",24.73,26.17,24.27,25.33,1884100.0],["2021-05-18",25.43,27.055,25.39,25.93,1546800.0],["2021-05-19",24.2,24.96,23.28,24.67,1311100.0],["2021-05-20",24.89,24.925,23.75,24.56,568000.0],["2021-05-21",24.83,25.41,24.352,24.41,874100.0],["2021-05-24",24.36,25.13,23.763,24.48,573800.0],["2021-05-25",24.8,24.88,24.16,24.24,351700.0],["2021-05-26",24.73,26.6,24.6,25.66,1613100.0],["2021-05-27",26.08,26.435,25.049,26.38,910900.0],["2021-05-28",25.944,27.2,25.71,26.25,890300.0],["2021-06-01",27.0,27.125,25.491,26.13,669700.0],["2021-06-02",26.0,26.24,25.02,26.0,849800.0],["2021-06-03",25.34,25.61,23.375,23.5,1424300.0],["2021-06-04",23.5,23.93,22.67,23.54,1320300.0],["2021-06-07",23.91,24.37,23.34,23.72,775000.0],["2021-06-08",23.65,24.15,23.2,23.94,691900.0],["2021-06-09",24.09,24.09,23.35,23.4,503900.0],["2021-06-10",23.38,23.86,22.98,23.23,546500.0],["2021-06-11",23.25,23.54,23.0,23.41,650400.0],["2021-06-14",23.45,23.6,22.071,22.48,916200.0],["2021-06-15",22.67,23.04,22.13,22.42,521900.0],["2021-06-16",22.28,22.4,21.52,21.85,952500.0],["2021-06-17",21.89,22.07,20.88,21.44,761800.0],["2021-06-18",21.15,21.42,20.89,21.06,558200.0],["2021-06-21",21.17,21.96,21.0,21.85,889300.0],["2021-06-22",21.85,22.3,21.2,22.25,558400.0],["2021-06-23",22.3,22.52,22.025,22.35,380400.0],["2021-06-24",22.35,22.82,22.28,22.75,417400.0],["2021-06-25",22.68,23.05,21.57,22.0,2182200.0],["2021-06-28",22.01,22.19,21.34,21.82,566900.0],["2021-06-29",21.8,21.89,21.34,21.71,524400.0],["2021-06-30",21.5,21.81,21.16,21.28,584300.0],["2021-07-01",21.36,21.66,21.04,21.18,612900.0],["2021-07-02",21.35,21.45,20.46,20.75,530900.0],["2021-07-06",20.8,20.95,20.37,20.73,419800.0],["2021-07-07",20.53,20.75,20.15,20.5,420300.0],["2021-07-08",19.92,20.5,19.5,19.81,531700.0],["2021-07-09",20.21,20.83,20.0,20.09,534100.0],["2021-07-12",20.0,20.225,19.67,19.91,400000.0],["2021-07-13",19.81,19.84,19.14,19.26,435100.0],["2021-07-14",19.16,19.54,18.56,18.82,784400.0],["2021-07-15",18.45,18.98,18.25,18.55,452300.0],["2021-07-16",18.0,18.33,17.33,17.66,837200.0],["2021-07-19",17.25,17.73,16.88,17.35,524800.0],["2021-07-20",17.5,18.11,17.25,17.96,515600.0],["2021-07-21",18.15,18.8,18.15,18.44,259500.0],["2021-07-22",18.46,18.46,17.75,18.03,238000.0],["2021-07-23",18.34,18.51,17.87,17.97,267400.0],["2021-07-26",18.21,19.26,18.21,19.22,561100.0],["2021-07-27",18.94,19.23,18.045,18.4,377000.0],["2021-07-28",18.65,18.85,18.05,18.56,264900.0],["2021-07-29",18.78,19.47,18.78,18.96,378600.0],["2021-07-30",18.96,19.31,18.51,18.66,402300.0],["2021-08-02",18.8,19.97,18.75,19.38,626600.0],["2021-08-03",19.86,19.89,18.31,19.44,1216900.0],["2021-08-04",19.29,19.56,18.86,19.47,663100.0],["2021-08-05",19.48,20.15,19.46,20.12,1287100.0],["2021-08-06",20.0,20.45,18.08,18.83,1954700.0],["2021-08-09",18.978,18.978,17.86,18.62,865800.0],["2021-08-10",18.57,18.64,18.1,18.49,853700.0],["2021-08-11",18.09,18.91,17.73,18.87,513800.0],["2021-08-12",18.74,19.05,18.12,18.44,403900.0],["2021-08-13",18.38,18.675,17.97,18.16,481200.0],["2021-08-16",18.11,18.52,17.7,18.3,332900.0],["2021-08-17",17.97,17.97,17.26,17.4,722200.0],["2021-08-18",17.4,17.91,17.16,17.42,492300.0],["2021-08-19",17.18,17.58,16.67,17.44,1013800.0],["2021-08-20",17.39,18.16,17.39,18.1,826200.0],["2021-08-23",18.23,18.6,18.135,18.34,502000.0],["2021-08-24",18.42,19.42,18.34,19.26,602200.0],["2021-08-25",19.64,21.061,19.388,20.34,1847500.0],["2021-08-26",20.34,21.0,19.58,19.71,905500.0],["2021-08-27",19.83,20.021,18.8,19.06,1064300.0],["2021-08-30",19.17,19.232,18.5,18.65,466500.0],["2021-08-31",19.6,20.44,19.6,19.94,1134200.0],["2021-09-01",20.04,20.106,19.4,19.97,787500.0],["2021-09-02",19.94,20.34,19.65,19.7,347000.0],["2021-09-03",19.72,19.88,19.15,19.37,289400.0],["2021-09-07",19.43,19.84,19.11,19.25,300100.0],["2021-09-08",19.2,19.29,18.18,18.26,786800.0],["2021-09-09",18.1,18.66,17.77,18.27,367800.0],["2021-09-10",18.33,18.43,17.97,18.01,505200.0],["2021-09-13",18.2,18.67,17.87,18.4,262400.0],["2021-09-14",18.48,18.58,17.99,18.12,295800.0],["2021-09-15",18.11,18.6,17.83,18.49,298100.0],["2021-09-16",18.5,18.95,18.32,18.9,385000.0],["2021-09-17",19.075,19.26,18.82,19.07,579400.0],["2021-09-20",18.51,18.67,17.56,17.87,669000.0],["2021-09-21",18.08,18.39,17.46,17.59,318000.0],["2021-09-22",17.75,18.45,17.72,18.16,401900.0],["2021-09-23",18.38,19.38,18.24,19.14,592100.0],["2021-09-24",18.91,19.4,18.71,19.27,326200.0],["2021-09-27",19.3,19.88,19.235,19.6,406100.0],["2021-09-28",19.58,19.88,19.081,19.58,632200.0],["2021-09-29",19.59,19.67,18.6,18.68,474300.0],["2021-09-30",18.6,18.82,17.795,18.21,610900.0],["2021-10-01",18.33,19.1,18.04,19.02,486200.0],["2021-10-04",18.89,18.93,17.96,18.11,504200.0],["2021-10-05",18.14,18.76,17.94,18.73,314400.0],["2021-10-06",18.32,18.54,17.82,18.42,290400.0],["2021-10-07",18.65,19.09,18.65,18.68,197300.0],["2021-10-08",18.68,18.975,18.48,18.5,153900.0],["2021-10-11",18.4,18.9,18.25,18.27,259300.0],["2021-10-12",18.36,18.47,18.18,18.35,201300.0],["2021-10-13",18.5,18.75,18.28,18.5,240900.0],["2021-10-14",18.63,19.4,18.63,19.2,449800.0],["2021-10-15",19.54,19.57,18.86,19.08,729700.0],["2021-10-18",19.05,19.375,18.91,19.26,391600.0],["2021-10-19",19.39,19.54,18.88,18.88,366800.0],["2021-10-20",18.86,18.86,17.62,17.62,1695100.0],["2021-10-21",17.61,18.04,17.29,17.38,698600.0],["2021-10-22",17.44,17.85,16.78,17.47,576600.0],["2021-10-25",17.57,17.77,17.38,17.43,357000.0],["2021-10-26",17.46,17.67,16.83,16.99,941000.0],["2021-10-27",16.99,17.0,15.89,16.1,976100.0],["2021-10-28",16.14,16.31,15.85,16.12,552000.0],["2021-10-29",16.0,16.44,15.9,16.39,641500.0],["2021-11-01",16.53,17.15,16.41,16.79,497000.0],["2021-11-02",16.97,16.99,16.394,16.61,333200.0],["2021-11-03",16.6,17.36,16.53,17.13,502600.0],["2021-11-04",17.37,17.48,16.93,17.42,611200.0],["2021-11-05",19.44,20.0,18.37,18.98,1767400.0],["2021-11-08",19.29,20.079,18.46,18.51,978400.0],["2021-11-09",18.68,18.82,18.05,18.52,629000.0],["2021-11-10",18.24,18.45,18.05,18.15,523500.0],["2021-11-11",18.25,18.56,17.79,17.82,570500.0],["2021-11-12",17.95,18.005,17.44,17.78,481300.0],["2021-11-15",17.81,18.39,17.81,18.18,344800.0],["2021-11-16",18.01,18.5,17.83,18.46,377500.0],["2021-11-17",18.5,18.79,18.16,18.22,388600.0],["2021-11-18",18.29,18.53,17.8,18.07,290000.0],["2021-11-19",17.88,18.0,17.54,17.58,325900.0],["2021-11-22",17.67,18.1,17.49,17.89,414200.0],["2021-11-23",17.89,18.05,17.14,18.0,588100.0],["2021-11-24",17.55,17.86,17.2,17.51,422100.0],["2021-11-26",16.66,17.07,16.54,16.97,386900.0],["2021-11-29",17.39,17.39,16.6,16.6,355000.0],["2021-11-30",16.34,16.63,16.135,16.34,611800.0],["2021-12-01",16.83,16.97,15.66,15.68,514700.0],["2021-12-02",15.79,16.325,15.67,16.23,337800.0],["2021-12-03",16.23,16.29,15.72,15.82,356500.0],["2021-12-06",15.96,16.599,15.74,16.25,355700.0],["2021-12-07",16.68,17.32,16.6,17.1,390700.0],["2021-12-08",17.31,17.75,16.947,17.67,405400.0],["2021-12-09",17.51,17.75,17.08,17.15,282100.0],["2021-12-10",17.29,17.68,16.87,17.3,648700.0],["2021-12-13",17.3,17.315,16.33,16.54,425700.0],["2021-12-14",16.29,16.83,16.25,16.53,340100.0],["2021-12-15",16.45,16.98,15.987,16.97,465000.0],["2021-12-16",17.515,17.69,16.99,17.11,535600.0],["2021-12-17",17.11,17.715,16.81,17.27,628800.0],["2021-12-20",16.91,16.91,16.37,16.71,471200.0],["2021-12-21",17.48,18.8,17.47,18.66,809800.0],["2021-12-22",18.53,19.18,18.38,18.99,528200.0],["2021-12-23",19.23,19.3,18.64,18.67,289200.0],["2021-12-27",18.75,19.39,18.6,19.34,453400.0],["2021-12-28",19.3,19.586,18.65,18.67,327500.0],["2021-12-29",18.71,19.255,18.4,18.9,303100.0],["2021-12-30",18.96,19.32,18.9,19.01,249900.0],["2021-12-31",19.02,19.2,18.61,18.8,326600.0],["2022-01-03",18.94,19.72,18.94,19.18,312200.0],["2022-01-04",19.16,19.29,18.7,18.78,288400.0],["2022-01-05",18.87,18.87,17.953,17.98,291300.0],["2022-01-06",17.98,18.5,17.59,18.41,442200.0],["2022-01-07",18.22,18.64,17.98,18.41,335800.0],["2022-01-10",18.39,18.39,17.51,18.13,469600.0],["2022-01-11",18.1,18.22,17.761,17.88,399100.0],["2022-01-12",18.15,18.44,17.97,18.39,408400.0],["2022-01-13",18.54,18.64,18.0,18.05,381600.0],["2022-01-14",17.93,18.13,17.35,17.8,278000.0],["2022-01-18",17.47,17.58,17.16,17.32,329300.0],["2022-01-19",17.31,17.75,17.2,17.32,336100.0],["2022-01-20",17.48,17.93,16.87,16.94,263800.0],["2022-01-21",16.53,17.07,16.28,16.39,534700.0],["2022-01-24",15.85,16.98,15.28,16.93,637000.0],["2022-01-25",16.68,17.089,16.28,16.85,305900.0],["2022-01-26",17.29,17.4,16.12,16.33,617700.0],["2022-01-27",16.6,16.9,15.89,15.98,592900.0],["2022-01-28",15.89,16.74,15.5,16.74,392100.0],["2022-01-31",16.7,17.4,16.26,17.28,375200.0],["2022-02-01",17.26,17.76,16.82,17.66,620700.0],["2022-02-02",17.8,17.94,17.386,17.55,277900.0],["2022-02-03",17.44,17.66,17.22,17.32,511600.0],["2022-02-04",17.08,17.43,16.85,17.04,334000.0],["2022-02-07",17.1,17.52,16.98,17.28,304700.0],["2022-02-08",17.24,17.85,17.21,17.78,274100.0],["2022-02-09",18.11,18.29,18.01,18.26,470700.0],["2022-02-10",17.91,18.655,17.82,17.95,412800.0],["2022-02-11",17.89,18.41,17.567,17.78,312500.0],["2022-02-14",17.7,18.02,17.25,17.34,161000.0],["2022-02-15",17.6,18.03,17.597,17.98,213800.0],["2022-02-16",17.83,18.17,17.63,18.06,208500.0],["2022-02-17",17.78,18.01,17.21,17.29,258700.0],["2022-02-18",17.23,17.66,17.18,17.27,274700.0],["2022-02-22",17.15,17.45,16.844,17.12,341900.0],["2022-02-23",17.25,17.45,16.49,16.54,259000.0],["2022-02-24",15.88,17.05,15.7,17.03,403600.0],["2022-02-25",17.17,17.61,16.73,17.59,272800.0],["2022-02-28",17.36,17.73,17.21,17.46,289900.0],["2022-03-01",17.49,17.7,16.76,16.85,354700.0],["2022-03-02",17.04,17.86,16.96,17.81,367600.0],["2022-03-03",17.91,17.95,17.28,17.8,1492000.0],["2022-03-04",20.42,20.85,19.02,19.5,4874900.0],["2022-03-07",19.29,20.19,17.81,17.82,1042600.0],["2022-03-08",17.77,17.92,16.28,17.09,1138400.0],["2022-03-09",17.49,17.85,17.3,17.33,432200.0],["2022-03-10",17.14,17.14,16.44,16.82,732200.0],["2022-03-11",17.03,17.31,16.2,16.34,493400.0],["2022-03-14",16.51,16.51,15.56,15.58,511800.0],["2022-03-15",15.67,16.237,15.55,16.21,525900.0],["2022-03-16",16.51,17.49,16.4,17.45,664200.0],["2022-03-17",17.35,18.07,17.11,18.06,676600.0],["2022-03-18",17.86,18.228,17.79,18.03,644800.0],["2022-03-21",18.05,18.16,17.41,17.7,298800.0],["2022-03-22",17.74,18.06,17.705,17.93,295400.0],["2022-03-23",17.8,17.83,17.26,17.41,267600.0],["2022-03-24",17.61,17.61,17.2,17.5,229500.0],["2022-03-25",17.46,17.56,16.98,17.07,236600.0],["2022-03-28",17.13,17.33,16.7,17.32,546600.0],["2022-03-29",17.57,17.88,17.42,17.71,310400.0],["2022-03-30",17.56,17.84,17.07,17.11,408800.0],["2022-03-31",17.01,17.41,16.95,17.25,792400.0],["2022-04-01",17.39,17.65,17.26,17.53,613200.0],["2022-04-04",17.49,17.709,17.41,17.63,299500.0],["2022-04-05",17.7,18.06,17.65,18.05,488700.0],["2022-04-06",17.75,17.94,17.47,17.84,515600.0],["2022-04-07",17.78,17.86,17.415,17.8,353300.0],["2022-04-08",17.85,18.3,17.69,18.0,366600.0],["2022-04-11",17.89,18.24,17.715,17.85,277100.0],["2022-04-12",18.0,18.2,17.43,17.43,527000.0],["2022-04-13",17.37,17.53,16.91,17.04,365800.0],["2022-04-14",17.11,17.35,16.67,16.69,379200.0],["2022-04-18",16.91,17.31,16.69,17.14,390100.0],["2022-04-19",17.12,17.95,17.12,17.77,285900.0],["2022-04-20",17.91,17.99,17.45,17.62,307100.0],["2022-04-21",17.79,18.43,17.11,17.25,385300.0],["2022-04-22",17.07,17.155,16.67,16.7,283900.0],["2022-04-25",16.42,17.02,16.25,17.0,405900.0],["2022-04-26",16.78,16.805,16.24,16.24,268100.0],["2022-04-27",16.3,16.65,16.05,16.42,331300.0],["2022-04-28",16.63,16.855,16.3,16.69,274200.0],["2022-04-29",16.57,16.821,16.23,16.29,277600.0],["2022-05-02",16.24,16.6,16.03,16.59,429100.0],["2022-05-03",16.53,17.05,16.45,17.01,288100.0],["2022-05-04",17.11,17.76,16.653,17.75,366200.0],["2022-05-05",17.37,17.6,16.37,16.72,1058600.0],["2022-05-06",20.08,21.48,18.7,21.22,5487000.0],["2022-05-09",21.02,22.19,19.49,19.65,2211300.0],["2022-05-10",19.69,20.15,18.96,19.33,983600.0],["2022-05-11",19.07,19.88,18.8,18.9,774500.0],["2022-05-12",18.522,19.8,18.522,19.19,536700.0],["2022-05-13",19.32,21.25,19.32,21.06,1780200.0],["2022-05-16",20.87,20.993,19.35,19.63,937400.0],["2022-05-17",19.91,20.61,19.24,20.42,540100.0],["2022-05-18",19.98,20.312,19.13,19.32,455600.0],["2022-05-19",18.97,19.52,18.72,18.84,479200.0],["2022-05-20",19.0,19.19,17.695,18.5,829800.0],["2022-05-23",18.24,18.67,17.825,18.64,569300.0],["2022-05-24",18.29,18.43,17.62,17.99,568900.0],["2022-05-25",17.73,18.86,17.64,18.76,332700.0],["2022-05-26",18.98,19.58,18.9,19.41,329600.0],["2022-05-27",19.64,20.46,19.64,20.44,365200.0],["2022-05-31",20.59,20.625,20.02,20.37,405700.0],["2022-06-01",20.52,20.97,20.13,20.65,411900.0],["2022-06-02",20.56,21.03,20.53,20.9,437300.0],["2022-06-03",20.61,21.62,20.36,21.61,496600.0],["2022-06-06",21.85,22.18,21.355,21.42,799100.0],["2022-06-07",21.03,22.05,20.95,22.01,557300.0],["2022-06-08",21.89,22.11,21.625,21.85,251600.0],["2022-06-09",21.65,22.07,21.5,21.9,390800.0],["2022-06-10",21.55,21.85,20.94,21.13,393300.0],["2022-06-13",20.62,20.88,19.56,19.7,506500.0],["2022-06-14",19.62,20.42,19.615,20.36,470000.0],["2022-06-15",20.48,21.03,20.255,20.52,663200.0],["2022-06-16",19.93,20.07,19.62,20.0,476100.0],["2022-06-17",19.95,20.17,19.38,20.1,885900.0],["2022-06-21",20.45,20.96,20.29,20.66,596600.0],["2022-06-22",20.4,21.22,20.29,21.0,875300.0],["2022-06-23",22.22,24.36,22.22,23.66,2628700.0],["2022-06-24",24.27,25.08,24.03,24.16,1577400.0],["2022-06-27",24.27,24.98,24.06,24.19,780800.0],["2022-06-28",24.25,24.755,23.01,23.07,874000.0],["2022-06-29",22.83,23.2,22.17,22.81,610800.0],["2022-06-30",22.47,22.685,21.86,22.32,710400.0],["2022-07-01",22.23,23.74,21.3,23.72,1378800.0],["2022-07-05",23.29,25.0,22.94,24.47,1319400.0],["2022-07-06",24.53,25.51,23.89,24.99,1361500.0],["2022-07-07",25.0,25.93,24.87,25.48,1202200.0],["2022-07-08",25.46,25.79,24.8,25.55,664100.0],["2022-07-11",25.39,25.635,23.92,23.99,830300.0],["2022-07-12",23.98,24.44,23.2,23.41,925400.0],["2022-07-13",22.93,23.65,22.735,23.35,369000.0],["2022-07-14",23.08,23.485,22.85,23.43,414800.0],["2022-07-15",23.85,24.0,23.08,23.47,432300.0],["2022-07-18",22.81,23.42,22.13,23.0,1094700.0],["2022-07-19",23.25,24.43,23.19,23.61,703100.0],["2022-07-20",23.64,25.11,23.62,24.71,815900.0],["2022-07-21",24.6,25.04,23.96,24.8,593600.0],["2022-07-22",24.8,24.97,23.39,23.75,519500.0],["2022-07-25",24.06,24.06,23.37,23.76,467100.0],["2022-07-26",23.5,23.58,23.11,23.31,343400.0],["2022-07-27",23.6,24.43,23.04,24.23,491300.0],["2022-07-28",24.09,26.39,23.83,26.19,1599800.0],["2022-07-29",26.19,26.59,25.28,26.21,1036400.0],["2022-08-01",26.29,27.79,26.03,26.95,1372800.0],["2022-08-02",26.56,27.74,26.39,26.72,824100.0],["2022-08-03",26.97,27.75,26.34,26.98,859800.0],["2022-08-04",26.75,26.99,25.84,26.69,1038300.0],["2022-08-05",24.17,24.5,21.53,21.805,3780100.0],["2022-08-08",21.94,23.0,21.645,21.92,1419000.0],["2022-08-09",21.72,21.88,20.9,21.04,1237100.0],["2022-08-10",21.46,21.546,20.59,21.18,1012800.0],["2022-08-11",21.1,21.49,20.46,20.58,999000.0],["2022-08-12",20.53,20.954,20.348,20.87,661800.0],["2022-08-15",20.67,21.75,20.63,21.43,770100.0],["2022-08-16",21.46,22.11,21.32,21.9,509100.0],["2022-08-17",21.6,21.92,21.32,21.76,337000.0],["2022-08-18",21.76,22.405,21.47,22.34,401500.0],["2022-08-19",22.11,22.11,21.36,21.97,744300.0],["2022-08-22",21.59,21.85,21.351,21.72,421900.0],["2022-08-23",21.82,22.62,21.65,22.43,582300.0],["2022-08-24",22.52,22.81,22.18,22.27,371200.0],["2022-08-25",22.42,23.38,22.28,23.38,468300.0],["2022-08-26",23.61,23.735,22.45,22.6,475800.0],["2022-08-29",22.2,22.7,21.9,22.46,393600.0],["2022-08-30",22.5,22.68,22.04,22.16,488200.0],["2022-08-31",22.35,22.483,21.95,22.27,432700.0],["2022-09-01",21.86,22.09,19.97,20.35,1318700.0],["2022-09-02",20.62,21.32,20.36,20.76,740600.0],["2022-09-06",20.72,21.22,20.5,20.8,583900.0],["2022-09-07",20.7,21.31,20.54,21.3,499200.0],["2022-09-08",21.15,22.57,20.87,22.56,584200.0],["2022-09-09",22.73,23.59,22.63,23.58,721600.0],["2022-09-12",23.7,24.92,23.7,24.68,1037000.0],["2022-09-13",23.85,24.59,23.33,23.67,1136800.0],["2022-09-14",23.87,25.24,23.47,24.0,1112300.0],["2022-09-15",24.07,24.69,23.52,23.73,576600.0],["2022-09-16",23.24,23.38,22.52,22.55,878800.0],["2022-09-19",22.39,23.92,22.2,23.72,734600.0],["2022-09-20",23.45,23.5,22.3,22.37,404400.0],["2022-09-21",22.42,22.58,21.62,21.65,536200.0],["2022-09-22",21.57,21.57,20.305,21.12,744100.0],["2022-09-23",20.78,20.88,20.25,20.68,647300.0],["2022-09-26",20.53,20.84,19.97,19.97,494600.0],["2022-09-27",20.04,20.79,19.71,19.84,681200.0],["2022-09-28",20.1,20.92,19.86,20.63,384700.0],["2022-09-29",20.19,20.25,19.42,19.9,606100.0],["2022-09-30",19.75,20.595,19.58,20.22,630100.0],["2022-10-03",20.37,21.03,20.0,20.78,513100.0],["2022-10-04",21.59,22.03,20.18,21.24,958200.0],["2022-10-05",20.505,21.18,20.07,20.99,551000.0],["2022-10-06",20.87,21.645,20.87,21.31,426900.0],["2022-10-07",20.88,21.42,20.54,21.35,577900.0],["2022-10-10",21.43,21.78,20.75,20.8,405300.0],["2022-10-11",20.81,22.045,20.57,21.06,522000.0],["2022-10-12",21.02,21.645,20.73,21.56,318900.0],["2022-10-13",20.76,21.99,20.51,21.92,398000.0],["2022-10-14",22.16,22.19,20.61,20.65,425300.0],["2022-10-17",21.14,21.89,21.14,21.86,465900.0],["2022-10-18",22.41,22.683,21.445,22.04,326400.0],["2022-10-19",21.84,21.994,20.94,21.07,363900.0],["2022-10-20",21.07,21.77,20.57,20.71,301300.0],["2022-10-21",20.84,21.675,20.66,21.56,215400.0],["2022-10-24",21.59,22.0,21.03,21.84,276500.0],["2022-10-25",21.82,22.77,21.82,22.36,414600.0],["2022-10-26",22.2,22.585,21.52,21.61,549500.0],["2022-10-27",21.7,22.129,20.15,20.46,940100.0],["2022-10-28",20.53,20.93,20.01,20.64,411900.0],["2022-10-31",20.51,20.7,20.25,20.65,585100.0],["2022-11-01",20.99,21.22,20.65,20.76,398100.0],["2022-11-02",20.69,20.7,19.37,19.39,1062100.0],["2022-11-03",19.31,19.79,19.0,19.5,595500.0],["2022-11-04",10.1,10.48,7.76,7.92,15197400.0],["2022-11-07",7.86,10.21,7.6,10.19,7960300.0],["2022-11-08",10.0,11.03,9.92,10.25,2758000.0],["2022-11-09",10.23,10.5,9.68,9.81,1275800.0],["2022-11-10",10.45,10.65,9.7,9.83,1434600.0],["2022-11-11",10.01,10.11,9.53,9.9,1514800.0],["2022-11-14",9.9,10.03,9.22,9.25,1394000.0],["2022-11-15",9.54,9.619,9.215,9.27,1009800.0],["2022-11-16",9.25,9.25,8.57,8.7,1228400.0],["2022-11-17",8.57,8.92,8.43,8.74,747600.0],["2022-11-18",8.97,9.21,8.77,8.88,912100.0],["2022-11-21",8.81,9.21,8.55,8.8,1679300.0],["2022-11-22",8.84,9.08,8.71,8.94,976800.0],["2022-11-23",8.91,9.3,8.9,9.28,622300.0],["2022-11-25",9.25,9.4,9.15,9.22,224500.0],["2022-11-28",9.05,9.37,9.02,9.23,701700.0],["2022-11-29",9.23,9.61,9.221,9.39,768700.0],["2022-11-30",9.28,9.54,8.98,9.5,1021400.0],["2022-12-01",9.52,9.86,9.49,9.79,854400.0],["2022-12-02",9.66,10.62,9.575,10.51,1262000.0],["2022-12-05",10.53,10.88,10.31,10.39,1109200.0],["2022-12-06",10.54,11.36,10.35,10.38,2441600.0],["2022-12-07",10.35,10.59,9.92,10.06,1067500.0],["2022-12-08",10.17,10.32,9.55,9.61,914300.0],["2022-12-09",9.53,9.63,9.41,9.51,639600.0],["2022-12-12",9.5,9.5,9.12,9.34,825400.0],["2022-12-13",9.64,10.165,9.64,10.03,1299100.0],["2022-12-14",10.05,10.35,10.05,10.23,1086400.0],["2022-12-15",10.15,10.32,10.09,10.16,1036700.0],["2022-12-16",10.02,10.35,10.02,10.26,847000.0],["2022-12-19",10.26,10.28,9.41,9.44,798800.0],["2022-12-20",9.42,9.87,9.35,9.63,976000.0],["2022-12-21",9.73,9.99,9.62,9.93,785800.0],["2022-12-22",9.85,10.03,9.69,10.01,531700.0],["2022-12-23",10.03,10.16,9.78,9.89,539900.0],["2022-12-27",9.92,10.2,9.74,10.07,570100.0],["2022-12-28",10.1,10.3,10.05,10.25,546100.0],["2022-12-29",10.29,10.675,10.21,10.63,582100.0],["2022-12-30",10.5,10.925,10.45,10.91,608700.0],["2023-01-03",11.04,11.21,10.702,10.84,523200.0],["2023-01-04",10.97,11.41,10.87,11.33,466300.0],["2023-01-05",11.24,11.5,11.04,11.47,488500.0],["2023-01-06",11.42,11.8,11.22,11.66,410200.0],["2023-01-09",11.76,11.79,11.28,11.31,810400.0],["2023-01-10",11.31,11.46,11.13,11.44,390800.0],["2023-01-11",11.43,11.68,11.35,11.58,384100.0],["2023-01-12",11.06,11.38,10.86,11.34,682400.0],["2023-01-13",11.28,12.13,11.28,12.07,678200.0],["2023-01-17",11.97,12.01,11.69,12.01,508300.0],["2023-01-18",12.16,12.45,11.99,12.14,791300.0],["2023-01-19",12.04,12.04,11.19,11.57,391600.0],["2023-01-20",11.62,11.72,11.391,11.47,342200.0],["2023-01-23",11.52,12.02,11.49,11.97,510500.0],["2023-01-24",11.93,12.055,11.83,11.88,338300.0],["2023-01-25",11.78,12.19,11.582,12.16,358500.0],["2023-01-26",12.3,12.43,12.165,12.33,269900.0],["2023-01-27",12.16,12.3,11.82,12.05,365800.0],["2023-01-30",12.0,12.32,11.925,12.17,414600.0],["2023-01-31",12.24,12.38,11.86,12.1,1077700.0],["2023-02-01",11.52,11.78,10.72,11.5,1460000.0],["2023-02-02",11.79,12.14,11.66,11.99,904500.0],["2023-02-03",11.84,11.98,11.635,11.81,429400.0],["2023-02-06",11.69,11.9,11.62,11.7,446100.0],["2023-02-07",11.67,11.67,11.142,11.4,475300.0],["2023-02-08",11.36,11.36,11.05,11.16,493300.0],["2023-02-09",11.23,11.305,10.3,10.33,594700.0],["2023-02-10",10.24,10.675,10.22,10.59,568400.0],["2023-02-13",10.57,10.87,10.39,10.75,298700.0],["2023-02-14",10.64,11.01,10.37,10.8,502100.0],["2023-02-15",10.68,11.41,10.63,11.33,347000.0],["2023-02-16",11.23,11.62,11.21,11.29,445700.0],["2023-02-17",11.32,11.46,11.15,11.46,351200.0],["2023-02-21",11.24,11.308,10.77,10.82,418600.0],["2023-02-22",10.78,11.2,10.78,11.02,346700.0],["2023-02-23",11.05,11.42,10.9,11.36,362700.0],["2023-02-24",11.14,11.32,10.95,11.29,427700.0],["2023-02-27",11.42,11.42,10.545,10.68,666400.0],["2023-02-28",10.8,11.21,10.66,10.81,672200.0],["2023-03-01",10.67,10.94,10.58,10.7,784200.0],["2023-03-02",7.53,10.16,7.14,9.94,4304400.0],["2023-03-03",9.99,10.21,9.612,9.88,1321900.0],["2023-03-06",9.89,9.97,9.66,9.77,971300.0],["2023-03-07",9.65,9.76,9.2,9.29,871600.0],["2023-03-08",9.25,9.25,8.645,8.72,731500.0],["2023-03-09",8.7,8.75,8.23,8.27,693400.0],["2023-03-10",8.21,8.36,7.89,7.95,665300.0],["2023-03-13",7.75,7.78,7.4,7.41,1374300.0],["2023-03-14",7.69,7.71,7.145,7.46,2168400.0],["2023-03-15",7.21,7.915,7.21,7.85,1148300.0],["2023-03-16",7.8,8.15,7.6,8.08,976100.0],["2023-03-17",7.99,8.2,7.73,7.87,876400.0],["2023-03-20",7.88,8.06,7.695,7.72,500600.0],["2023-03-21",7.85,8.34,7.73,8.25,590100.0],["2023-03-22",8.26,8.26,7.82,7.84,565900.0],["2023-03-23",7.89,8.07,7.69,7.77,564100.0],["2023-03-24",7.73,8.12,7.69,8.02,464800.0],["2023-03-27",8.05,8.34,8.01,8.2,562900.0],["2023-03-28",8.18,8.31,8.13,8.15,333900.0],["2023-03-29",8.25,8.63,8.23,8.63,554700.0],["2023-03-30",8.67,9.14,8.67,8.83,565200.0],["2023-03-31",8.88,9.465,8.88,9.43,603600.0],["2023-04-03",9.43,9.55,9.16,9.39,350800.0],["2023-04-04",9.43,9.49,9.17,9.37,303800.0],["2023-04-05",9.31,9.385,9.07,9.08,644000.0],["2023-04-06",9.1,9.3,9.07,9.29,417900.0],["2023-04-10",9.28,9.6,9.255,9.52,412400.0],["2023-04-11",9.62,9.895,9.29,9.58,1304900.0],["2023-04-12",9.74,9.84,9.42,9.59,614200.0],["2023-04-13",9.65,9.91,9.53,9.75,520100.0],["2023-04-14",9.78,9.94,9.66,9.75,392900.0],["2023-04-17",9.77,9.84,9.65,9.75,484800.0],["2023-04-18",9.83,9.85,9.48,9.68,471000.0],["2023-04-19",9.63,9.63,9.15,9.39,478700.0],["2023-04-20",9.27,9.62,8.92,8.98,787500.0],["2023-04-21",9.0,9.21,8.96,9.15,339900.0],["2023-04-24",9.16,9.23,8.98,9.03,350000.0],["2023-04-25",8.94,9.08,8.83,9.0,659400.0],["2023-04-26",9.0,9.104,8.95,9.0,376700.0],["2023-04-27",9.14,9.55,8.99,9.34,473300.0],["2023-04-28",9.34,9.87,9.34,9.86,440000.0],["2023-05-01",9.81,9.9,9.36,9.6,296100.0],["2023-05-02",9.59,9.62,9.29,9.43,539400.0],["2023-05-03",9.48,9.94,9.48,9.81,439800.0],["2023-05-04",9.71,9.74,9.18,9.35,652900.0],["2023-05-05",10.0,11.55,10.0,11.28,1572000.0],["2023-05-08",11.37,11.44,10.74,11.23,819100.0],["2023-05-09",11.1,11.145,10.76,11.13,557200.0],["2023-05-10",11.27,11.37,10.93,11.09,433600.0],["2023-05-11",11.04,11.089,10.85,11.08,287000.0],["2023-05-12",11.1,11.11,10.925,11.11,266600.0],["2023-05-15",11.26,11.61,11.04,11.59,367400.0],["2023-05-16",11.46,11.64,11.4,11.55,291400.0],["2023-05-17",11.6,12.09,11.555,12.07,354000.0],["2023-05-18",12.05,12.89,11.96,12.86,777900.0],["2023-05-19",12.98,12.98,12.11,12.46,569100.0],["2023-05-22",12.51,12.71,12.19,12.61,501000.0],["2023-05-23",12.62,12.801,12.345,12.39,354200.0],["2023-05-24",12.39,12.57,12.19,12.54,250500.0],["2023-05-25",12.5,12.575,12.3,12.48,218100.0],["2023-05-26",12.54,12.66,12.36,12.42,240600.0],["2023-05-30",12.52,12.6,12.18,12.34,269000.0],["2023-05-31",12.3,12.355,12.08,12.2,286100.0],["2023-06-01",12.19,12.37,12.0,12.25,240800.0],["2023-06-02",12.48,12.62,12.27,12.5,261800.0],["2023-06-05",12.47,12.64,12.2,12.21,297800.0],["2023-06-06",12.21,12.55,12.21,12.46,263700.0],["2023-06-07",12.53,13.07,12.53,12.62,305900.0],["2023-06-08",12.39,13.135,12.39,13.03,348500.0],["2023-06-09",13.07,13.16,12.89,12.95,220400.0],["2023-06-12",12.99,13.135,12.85,12.9,270900.0],["2023-06-13",12.95,13.15,12.9,13.05,246400.0],["2023-06-14",13.1,13.42,13.04,13.29,354600.0],["2023-06-15",13.16,13.21,12.88,13.0,362700.0],["2023-06-16",13.18,13.18,12.52,12.55,718100.0],["2023-06-20",12.52,12.6,12.19,12.22,679500.0],["2023-06-21",12.13,12.21,11.82,11.84,557900.0],["2023-06-22",11.88,11.88,10.94,11.01,452800.0],["2023-06-23",10.84,10.845,9.965,10.25,2576400.0],["2023-06-26",10.1,10.69,10.1,10.33,493100.0],["2023-06-27",10.4,10.71,10.29,10.39,309200.0],["2023-06-28",10.4,10.76,10.33,10.72,442500.0],["2023-06-29",10.72,11.03,10.67,10.7,231600.0],["2023-06-30",10.85,10.88,10.68,10.82,225200.0],["2023-07-03",10.81,11.27,10.81,11.17,174800.0],["2023-07-05",11.12,11.14,10.82,10.88,235000.0],["2023-07-06",10.73,10.74,10.42,10.54,263100.0],["2023-07-07",10.6,10.99,10.6,10.71,347400.0],["2023-07-10",10.68,10.82,10.27,10.29,261800.0],["2023-07-11",10.35,10.46,10.05,10.09,296400.0],["2023-07-12",10.31,10.56,10.13,10.14,304400.0],["2023-07-13",10.19,10.468,10.0,10.07,850900.0],["2023-07-14",9.7,9.7,7.4,8.15,3695000.0],["2023-07-17",8.15,8.55,7.81,8.23,1273100.0],["2023-07-18",8.28,8.28,7.765,7.8,717900.0],["2023-07-19",7.8,8.04,7.69,7.92,696300.0],["2023-07-20",7.77,7.778,7.18,7.33,1399500.0],["2023-07-21",7.39,7.39,6.88,7.28,1033100.0],["2023-07-24",7.42,7.62,7.23,7.49,1398900.0],["2023-07-25",7.5,7.555,7.24,7.38,540600.0],["2023-07-26",7.43,7.535,7.28,7.37,529400.0],["2023-07-27",7.47,7.59,7.35,7.46,618400.0],["2023-07-28",7.46,7.53,7.34,7.51,573400.0],["2023-07-31",7.62,8.17,7.51,8.16,794000.0],["2023-08-01",8.1,8.165,7.78,8.14,732500.0],["2023-08-02",7.98,8.0,7.32,7.34,897400.0],["2023-08-03",7.31,7.48,7.15,7.4,1325700.0],["2023-08-04",6.88,6.98,6.16,6.37,2500100.0],["2023-08-07",6.32,6.49,6.111,6.435,1015900.0],["2023-08-08",6.29,6.48,6.25,6.41,1010400.0],["2023-08-09",6.43,6.475,6.29,6.4,762300.0],["2023-08-10",6.43,6.59,6.155,6.17,777500.0],["2023-08-11",6.11,6.174,6.015,6.07,513000.0],["2023-08-14",6.08,6.08,5.68,5.69,854900.0],["2023-08-15",5.63,5.64,5.29,5.32,1839600.0],["2023-08-16",5.29,5.46,5.27,5.33,1085600.0],["2023-08-17",5.33,5.6,5.33,5.55,888200.0],["2023-08-18",5.61,6.23,5.6,5.92,1064800.0],["2023-08-21",5.9,6.31,5.83,6.12,682500.0],["2023-08-22",6.3,6.47,6.08,6.25,836400.0],["2023-08-23",6.25,6.435,6.16,6.22,786100.0],["2023-08-24",6.26,6.28,5.86,6.07,593800.0],["2023-08-25",6.09,6.63,6.05,6.22,1506200.0],["2023-08-28",6.32,6.635,6.261,6.46,844600.0],["2023-08-29",6.48,6.69,6.37,6.54,1619900.0],["2023-08-30",6.59,7.14,6.41,6.92,1235700.0],["2023-08-31",6.96,7.18,6.87,6.97,917100.0],["2023-09-01",7.08,7.19,6.92,7.02,803200.0],["2023-09-05",6.97,6.99,6.55,6.84,976800.0],["2023-09-06",6.99,7.16,6.81,6.93,577600.0],["2023-09-07",6.93,7.135,6.91,7.11,466000.0],["2023-09-08",7.19,7.2,6.729,7.1,836300.0],["2023-09-11",7.21,7.35,6.863,6.95,528000.0],["2023-09-12",7.02,7.19,6.97,7.12,756200.0],["2023-09-13",7.2,7.82,7.11,7.8,1201400.0],["2023-09-14",7.83,8.13,7.68,8.12,894300.0],["2023-09-15",8.1,8.1,7.5,7.61,772600.0],["2023-09-18",7.58,7.59,7.175,7.37,682200.0],["2023-09-19",7.34,7.46,7.255,7.37,492500.0],["2023-09-20",7.38,7.55,7.25,7.26,502300.0],["2023-09-21",7.23,7.465,7.161,7.33,480800.0],["2023-09-22",7.44,7.535,7.155,7.31,476000.0],["2023-09-25",7.24,7.83,7.2,7.83,580100.0],["2023-09-26",7.75,8.0,7.67,7.69,478900.0],["2023-09-27",7.76,7.91,7.0,7.39,641900.0],["2023-09-28",7.4,7.5,7.22,7.44,299500.0],["2023-09-29",7.5,7.685,7.41,7.65,362000.0],["2023-10-02",7.63,7.641,7.2,7.25,382600.0],["2023-10-03",7.25,7.42,7.23,7.32,287100.0],["2023-10-04",7.25,7.341,6.995,7.18,332700.0],["2023-10-05",7.22,7.22,6.95,7.07,323900.0],["2023-10-06",7.12,7.2,6.55,6.89,2812700.0],["2023-10-09",6.85,7.07,6.82,6.85,441300.0],["2023-10-10",6.85,7.54,6.81,7.49,637200.0],["2023-10-11",7.64,7.81,7.22,7.39,386500.0],["2023-10-12",7.39,7.52,7.14,7.2,321100.0],["2023-10-13",7.25,7.54,7.18,7.53,746400.0],["2023-10-16",7.6,7.8,7.32,7.8,664900.0],["2023-10-17",7.67,8.081,7.67,7.97,528300.0],["2023-10-18",7.86,7.92,7.54,7.75,310400.0],["2023-10-19",7.59,7.605,7.27,7.44,575100.0],["2023-10-20",7.44,7.59,7.38,7.58,421000.0],["2023-10-23",7.55,7.84,7.41,7.74,454600.0],["2023-10-24",7.82,8.27,7.82,8.26,807600.0],["2023-10-25",8.19,8.313,8.02,8.15,515400.0],["2023-10-26",7.94,8.0,7.51,7.58,559200.0],["2023-10-27",7.58,7.82,7.25,7.36,460300.0],["2023-10-30",7.42,7.79,7.42,7.71,700900.0],["2023-10-31",7.75,7.9,7.49,7.71,408100.0],["2023-11-01",7.57,7.69,7.12,7.165,549400.0],["2023-11-02",7.27,7.718,7.27,7.51,1277200.0],["2023-11-03",8.7,10.03,8.65,8.75,2287500.0],["2023-11-06",8.74,8.98,7.56,7.85,970700.0],["2023-11-07",7.83,8.055,7.72,7.85,553100.0],["2023-11-08",7.82,7.82,7.11,7.14,668600.0],["2023-11-09",7.14,7.31,6.98,7.05,537800.0],["2023-11-10",7.04,7.075,6.73,6.89,1481500.0],["2023-11-13",6.83,6.836,6.48,6.52,1584900.0],["2023-11-14",6.86,7.28,6.86,7.25,605300.0],["2023-11-15",7.29,7.635,7.29,7.37,429100.0],["2023-11-16",7.32,7.38,7.08,7.1,370800.0],["2023-11-17",7.2,7.2,6.98,7.07,420000.0],["2023-11-20",7.02,7.07,6.83,6.83,416400.0],["2023-11-21",6.83,6.85,6.65,6.68,443900.0],["2023-11-22",6.71,6.87,6.61,6.86,431500.0],["2023-11-24",6.86,7.02,6.86,7.0,106200.0],["2023-11-27",6.94,6.94,6.79,6.86,266100.0],["2023-11-28",6.89,7.015,6.78,6.91,646800.0],["2023-11-29",6.96,7.16,6.61,6.78,662500.0],["2023-11-30",6.82,6.85,6.41,6.48,589700.0],["2023-12-01",6.48,6.82,6.39,6.81,475900.0],["2023-12-04",6.8,7.03,6.74,7.02,388100.0],["2023-12-05",6.97,7.01,6.69,6.74,313500.0],["2023-12-06",6.83,6.83,6.15,6.16,447700.0],["2023-12-07",6.16,6.46,6.04,6.32,456200.0],["2023-12-08",6.34,6.88,6.34,6.76,546400.0],["2023-12-11",6.7,6.73,6.37,6.715,497000.0],["2023-12-12",6.63,6.65,6.27,6.55,485800.0],["2023-12-13",6.58,7.08,6.45,7.01,502200.0],["2023-12-14",7.11,7.37,7.04,7.13,540200.0],["2023-12-15",7.24,7.24,6.97,7.14,585100.0],["2023-12-18",7.15,7.43,7.03,7.15,344400.0],["2023-12-19",7.27,7.39,7.11,7.36,490300.0],["2023-12-20",7.38,7.44,7.04,7.11,491600.0],["2023-12-21",7.04,7.34,7.02,7.24,410700.0],["2023-12-22",7.25,7.37,7.11,7.14,317000.0],["2023-12-26",7.19,7.28,7.05,7.2,840000.0],["2023-12-27",7.29,7.45,7.05,7.26,480700.0],["2023-12-28",7.25,7.69,7.12,7.66,456100.0],["2023-12-29",7.59,7.745,7.37,7.73,417700.0],["2024-01-02",7.61,7.671,7.41,7.545,306800.0],["2024-01-03",7.43,7.43,7.16,7.21,334900.0],["2024-01-04",7.2,7.39,7.04,7.35,315700.0],["2024-01-05",7.33,7.45,7.08,7.19,384900.0],["2024-01-08",7.18,7.62,7.11,7.5,284400.0],["2024-01-09",7.32,7.46,7.12,7.35,582800.0],["2024-01-10",7.34,7.34,7.12,7.22,241200.0],["2024-01-11",7.15,7.355,7.06,7.305,302400.0],["2024-01-12",7.35,7.49,6.73,6.97,775900.0],["2024-01-16",6.92,6.92,6.62,6.82,311100.0],["2024-01-17",6.66,6.985,6.552,6.97,358000.0],["2024-01-18",7.09,7.11,6.74,6.93,389500.0],["2024-01-19",6.95,7.13,6.74,7.085,233800.0],["2024-01-22",7.13,7.28,7.08,7.27,306400.0],["2024-01-23",7.36,7.46,7.06,7.315,245200.0],["2024-01-24",7.45,7.45,7.18,7.22,192100.0],["2024-01-25",7.33,7.47,7.24,7.32,267200.0],["2024-01-26",7.4,7.522,7.26,7.34,168800.0],["2024-01-29",7.34,7.49,7.2,7.48,214700.0],["2024-01-30",7.4,7.5,7.27,7.41,336400.0],["2024-01-31",7.36,7.49,7.05,7.07,306700.0],["2024-02-01",7.15,7.46,6.85,7.42,440200.0],["2024-02-02",7.28,7.83,7.11,7.76,479600.0],["2024-02-05",7.59,7.65,7.3,7.51,323100.0],["2024-02-06",7.51,7.76,7.47,7.66,199600.0],["2024-02-07",7.69,7.69,7.155,7.34,1244400.0],["2024-02-08",7.26,8.28,7.26,8.04,420700.0],["2024-02-09",8.04,8.25,7.87,7.89,317100.0],["2024-02-12",7.77,8.15,7.77,8.07,273400.0],["2024-02-13",7.71,7.854,7.42,7.48,416200.0],["2024-02-14",7.53,7.65,7.401,7.5,370500.0],["2024-02-15",7.55,7.65,7.34,7.58,593000.0],["2024-02-16",7.48,7.6,7.36,7.52,254200.0],["2024-02-20",7.46,7.46,7.04,7.17,549600.0],["2024-02-21",7.11,7.145,7.0,7.11,331600.0],["2024-02-22",7.19,7.19,6.95,7.0,302600.0],["2024-02-23",6.99,7.18,6.944,7.08,212800.0],["2024-02-26",7.06,7.22,7.0,7.2,228000.0],["2024-02-27",7.25,7.52,7.215,7.3,333300.0],["2024-02-28",7.16,7.16,6.97,7.05,496100.0],["2024-02-29",7.02,7.235,6.915,7.04,505000.0],["2024-03-01",7.0,7.2,6.96,7.05,717700.0],["2024-03-04",7.09,7.09,6.33,6.53,929700.0],["2024-03-05",6.42,6.67,6.305,6.455,369800.0],["2024-03-06",6.58,6.675,6.41,6.41,399900.0],["2024-03-07",6.53,6.55,6.295,6.44,819100.0],["2024-03-08",7.49,7.49,6.75,6.86,1392500.0],["2024-03-11",6.79,6.794,6.21,6.21,576200.0],["2024-03-12",6.24,6.45,6.17,6.36,482200.0],["2024-03-13",6.35,6.55,6.3,6.37,482000.0],["2024-03-14",6.3,6.34,5.97,6.11,553100.0],["2024-03-15",6.06,6.44,6.06,6.38,556200.0],["2024-03-18",6.32,6.46,6.25,6.34,383400.0],["2024-03-19",6.35,6.6,6.28,6.46,487300.0],["2024-03-20",6.46,6.59,6.39,6.44,480600.0],["2024-03-21",6.44,6.55,6.31,6.4,761800.0],["2024-03-22",6.43,6.44,5.96,6.01,672500.0],["2024-03-25",6.06,6.135,5.88,6.1,600700.0],["2024-03-26",6.18,6.31,6.08,6.15,462500.0],["2024-03-27",6.16,6.43,6.08,6.27,928600.0],["2024-03-28",6.34,6.47,6.18,6.24,568700.0],["2024-04-01",6.3,6.33,6.09,6.17,445200.0],["2024-04-02",6.04,6.18,6.04,6.13,465300.0],["2024-04-03",6.06,6.13,6.035,6.07,178000.0],["2024-04-04",6.14,6.16,5.73,5.81,388600.0],["2024-04-05",5.75,5.8,5.56,5.73,564800.0],["2024-04-08",5.8,5.845,5.65,5.73,285200.0],["2024-04-09",5.74,5.86,5.69,5.7,253400.0],["2024-04-10",5.86,5.99,5.65,5.75,798700.0],["2024-04-11",5.73,5.87,5.63,5.8,420100.0],["2024-04-12",5.8,5.8,5.52,5.64,516300.0],["2024-04-15",5.6,5.68,5.43,5.53,391800.0],["2024-04-16",5.44,5.54,5.36,5.45,390100.0],["2024-04-17",5.47,5.735,5.455,5.71,336300.0],["2024-04-18",5.74,6.355,5.73,6.03,627300.0],["2024-04-19",5.99,6.12,5.8,6.01,529900.0],["2024-04-22",6.09,6.26,6.0,6.18,512800.0],["2024-04-23",6.16,6.365,6.1,6.11,651500.0],["2024-04-24",6.1,6.269,6.08,6.18,466800.0],["2024-04-25",6.12,6.24,5.91,6.21,701400.0],["2024-04-26",6.21,6.37,6.175,6.2,338500.0],["2024-04-29",6.26,6.34,6.08,6.11,208800.0],["2024-04-30",6.04,6.11,5.88,6.09,375700.0],["2024-05-01",6.11,6.13,5.73,6.01,641700.0],["2024-05-02",6.12,6.425,6.02,6.42,447200.0],["2024-05-03",6.54,6.73,6.51,6.57,378900.0],["2024-05-06",6.59,6.685,6.54,6.56,324200.0],["2024-05-07",6.61,6.905,6.59,6.69,351700.0],["2024-05-08",6.56,6.69,6.482,6.62,377800.0],["2024-05-09",6.62,6.84,6.56,6.82,530600.0],["2024-05-10",7.82,7.82,6.83,7.21,2815800.0],["2024-05-13",7.28,7.84,7.21,7.7,2053100.0],["2024-05-14",7.85,8.59,7.83,8.49,1146300.0],["2024-05-15",8.51,8.685,8.385,8.58,641400.0],["2024-05-16",8.49,8.595,8.275,8.45,524200.0],["2024-05-17",8.22,8.41,8.09,8.29,397900.0],["2024-05-20",8.35,8.49,8.28,8.39,397100.0],["2024-05-21",8.35,8.72,8.22,8.72,449700.0],["2024-05-22",8.61,8.711,8.215,8.3,614300.0],["2024-05-23",8.36,8.36,8.06,8.23,534700.0],["2024-05-24",8.25,8.5,8.2,8.37,443600.0],["2024-05-28",8.37,8.69,8.33,8.65,467500.0],["2024-05-29",8.46,8.77,8.46,8.55,336600.0],["2024-05-30",8.65,8.98,8.61,8.87,380700.0],["2024-05-31",8.97,9.13,8.843,9.04,1237200.0],["2024-06-03",9.16,9.565,9.11,9.42,488600.0],["2024-06-04",9.38,9.64,9.32,9.43,474600.0],["2024-06-05",9.48,9.69,9.47,9.65,593700.0],["2024-06-06",9.57,9.83,9.57,9.68,521100.0],["2024-06-07",9.58,9.68,9.3,9.5,1167100.0],["2024-06-10",9.55,9.81,9.5,9.73,342600.0],["2024-06-11",9.71,9.75,9.51,9.72,358900.0],["2024-06-12",10.0,10.39,9.92,10.33,660000.0],["2024-06-13",10.33,10.49,10.22,10.35,348400.0],["2024-06-14",10.22,10.45,10.1,10.41,295300.0],["2024-06-17",10.33,10.51,10.224,10.48,389100.0],["2024-06-18",10.4,10.52,10.17,10.39,473300.0],["2024-06-20",10.3,10.53,9.93,10.14,641100.0],["2024-06-21",10.12,10.42,9.98,10.22,820900.0],["2024-06-24",10.21,10.265,9.6,9.68,652100.0],["2024-06-25",9.62,9.72,9.115,9.25,950000.0],["2024-06-26",9.25,9.61,9.23,9.49,459600.0],["2024-06-27",9.6,9.624,9.3,9.56,297300.0],["2024-06-28",9.64,9.89,9.46,9.76,1712800.0],["2024-07-01",9.74,9.765,9.15,9.28,498100.0],["2024-07-02",9.24,9.4,9.17,9.38,237700.0],["2024-07-03",9.38,9.46,9.325,9.34,155800.0],["2024-07-05",9.27,9.3,9.07,9.27,437500.0],["2024-07-08",9.35,9.66,9.35,9.64,392200.0],["2024-07-09",9.65,9.85,9.36,9.65,360700.0],["2024-07-10",9.73,9.79,9.52,9.7,544900.0],["2024-07-11",9.9,9.95,9.62,9.81,331700.0],["2024-07-12",9.84,10.048,9.76,9.8,331500.0],["2024-07-15",9.82,10.13,9.79,10.05,333200.0],["2024-07-16",8.82,9.335,8.44,9.28,2281900.0],["2024-07-17",9.18,9.47,9.01,9.295,692200.0],["2024-07-18",9.28,9.4,8.58,8.73,817900.0],["2024-07-19",8.77,8.89,8.61,8.66,344600.0],["2024-07-22",8.67,9.225,8.63,9.07,806400.0],["2024-07-23",9.03,9.2,9.0,9.04,327300.0],["2024-07-24",9.04,9.16,8.77,8.88,534200.0],["2024-07-25",8.95,9.29,8.83,8.83,657700.0],["2024-07-26",9.02,9.28,8.995,9.25,325300.0],["2024-07-29",9.35,9.525,9.27,9.5,403600.0],["2024-07-30",9.62,9.81,9.5,9.71,343500.0],["2024-07-31",9.84,10.355,9.79,9.99,928000.0],["2024-08-01",10.0,10.12,9.48,9.55,782700.0],["2024-08-02",9.29,9.36,8.69,8.75,552300.0],["2024-08-05",8.02,8.69,7.785,8.57,620100.0],["2024-08-06",8.56,8.63,8.3,8.58,712100.0],["2024-08-07",8.82,9.0,8.57,8.61,367200.0],["2024-08-08",8.82,8.895,8.3,8.64,1782100.0],["2024-08-09",8.75,10.1,8.75,9.62,1359100.0],["2024-08-12",9.52,9.65,9.23,9.42,741900.0],["2024-08-13",9.5,9.68,9.27,9.56,486600.0],["2024-08-14",9.68,9.74,9.39,9.43,419700.0],["2024-08-15",9.5,9.91,9.5,9.73,663000.0],["2024-08-16",9.69,9.99,9.63,9.87,311800.0],["2024-08-19",9.8,10.16,9.8,10.16,429700.0],["2024-08-20",10.18,10.39,10.03,10.38,384300.0],["2024-08-21",10.45,10.57,10.21,10.54,477400.0],["2024-08-22",10.62,10.62,10.18,10.37,425800.0],["2024-08-23",10.4,10.68,10.28,10.59,464300.0],["2024-08-26",10.7,10.7,10.32,10.6,357400.0],["2024-08-27",10.46,10.73,10.32,10.63,242000.0],["2024-08-28",10.55,10.58,10.07,10.07,291200.0],["2024-08-29",10.06,10.45,9.95,10.36,446700.0],["2024-08-30",10.44,10.5,10.181,10.47,315400.0],["2024-09-03",10.39,10.44,10.26,10.33,318700.0],["2024-09-04",10.26,10.37,10.135,10.23,262700.0],["2024-09-05",10.27,10.3,9.565,9.71,401900.0],["2024-09-06",9.7,9.81,9.51,9.61,232500.0],["2024-09-09",9.7,10.07,9.52,9.99,407300.0],["2024-09-10",10.07,10.31,9.956,10.27,212700.0],["2024-09-11",10.31,10.33,10.02,10.25,355800.0],["2024-09-12",10.54,11.48,10.54,11.29,1208600.0],["2024-09-13",11.44,12.0,11.435,11.82,1293600.0],["2024-09-16",11.82,12.04,11.1,11.16,618600.0],["2024-09-17",11.09,11.38,11.005,11.35,271700.0],["2024-09-18",11.36,11.775,11.26,11.52,554900.0],["2024-09-19",11.83,11.86,11.44,11.53,375600.0],["2024-09-20",11.46,11.69,11.35,11.64,498000.0],["2024-09-23",11.66,12.1,11.61,11.99,585900.0],["2024-09-24",12.02,12.09,11.88,12.04,346800.0],["2024-09-25",12.04,12.16,11.87,12.02,380500.0],["2024-09-26",12.21,12.31,12.05,12.09,311200.0],["2024-09-27",12.19,12.19,11.81,11.86,558800.0],["2024-09-30",11.76,12.27,11.62,12.22,450100.0],["2024-10-01",12.35,12.35,11.92,12.07,349300.0],["2024-10-02",11.88,11.955,11.72,11.75,273600.0],["2024-10-03",11.7,11.7,11.24,11.63,675100.0],["2024-10-04",11.88,12.54,11.58,12.4,597300.0],["2024-10-07",12.52,12.61,12.11,12.45,525700.0],["2024-10-08",12.55,12.56,12.26,12.53,358200.0],["2024-10-09",12.53,12.53,12.155,12.2,220300.0],["2024-10-10",12.19,12.26,11.96,12.22,196100.0],["2024-10-11",12.15,12.42,12.15,12.23,286800.0],["2024-10-14",12.17,12.2,11.46,11.86,531900.0],["2024-10-15",11.84,12.23,11.73,12.02,541700.0],["2024-10-16",12.08,12.16,11.885,12.05,260800.0],["2024-10-17",12.11,12.115,11.935,12.09,324800.0],["2024-10-18",12.123,12.37,12.05,12.36,303500.0],["2024-10-21",12.34,12.38,12.1,12.21,411200.0],["2024-10-22",12.21,12.38,12.05,12.07,302100.0],["2024-10-23",12.02,12.04,11.82,11.95,298300.0],["2024-10-24",12.0,12.24,11.752,11.89,304000.0],["2024-10-25",11.98,12.04,11.72,11.8,195200.0],["2024-10-28",11.95,11.95,11.68,11.86,287100.0],["2024-10-29",11.8,12.0,11.74,11.9,178500.0],["2024-10-30",11.85,12.01,11.85,11.98,218600.0],["2024-10-31",11.95,12.13,11.64,11.84,518000.0],["2024-11-01",11.95,11.965,11.28,11.3,816800.0],["2024-11-04",11.29,11.72,11.075,11.51,546300.0],["2024-11-05",11.55,11.77,11.4,11.49,354600.0],["2024-11-06",11.8,12.0,11.38,11.57,435500.0],["2024-11-07",11.65,12.25,11.65,12.22,631400.0],["2024-11-08",11.25,11.65,10.3,11.18,2031700.0],["2024-11-11",11.34,11.68,11.249,11.35,748600.0],["2024-11-12",11.23,11.28,10.23,10.51,2228400.0],["2024-11-13",10.57,10.64,10.06,10.09,565600.0],["2024-11-14",10.08,10.38,10.0,10.36,975700.0],["2024-11-15",10.4,10.545,10.23,10.39,539100.0],["2024-11-18",10.41,10.6,10.26,10.31,611000.0],["2024-11-19",10.26,10.41,10.1,10.38,404100.0],["2024-11-20",10.31,10.44,10.11,10.33,396200.0],["2024-11-21",10.38,10.5,10.21,10.33,332500.0],["2024-11-22",10.44,10.695,10.365,10.61,394900.0],["2024-11-25",10.71,11.41,10.71,11.3,497100.0],["2024-11-26",11.24,11.44,11.02,11.39,302700.0],["2024-11-27",11.45,11.64,11.41,11.49,348600.0],["2024-11-29",11.67,11.865,11.6,11.75,142300.0],["2024-12-02",11.69,11.9,11.55,11.83,360700.0],["2024-12-03",11.81,11.83,11.469,11.61,303400.0],["2024-12-04",11.58,12.07,11.51,11.82,691800.0],["2024-12-05",11.8,11.94,11.646,11.87,1198200.0],["2024-12-06",12.0,12.257,11.57,11.67,1573100.0],["2024-12-09",11.69,11.87,11.34,11.42,496400.0],["2024-12-10",11.4,11.61,11.0,11.5,3615900.0],["2024-12-11",11.7,12.1,11.63,11.86,859000.0],["2024-12-12",11.78,12.46,11.74,12.16,2130500.0],["2024-12-13",12.14,12.345,11.51,11.71,991800.0],["2024-12-16",11.71,11.74,11.51,11.65,544300.0],["2024-12-17",11.55,12.0,11.34,11.81,1593100.0],["2024-12-18",11.83,11.89,11.26,11.45,1718400.0],["2024-12-19",11.46,11.77,11.41,11.64,1045200.0],["2024-12-20",11.5,12.86,11.48,12.49,1322100.0],["2024-12-23",12.585,12.585,12.06,12.32,549900.0],["2024-12-24",12.29,12.54,12.08,12.515,302300.0],["2024-12-26",12.45,13.4,12.45,13.26,677700.0],["2024-12-27",13.1,13.29,12.96,13.24,677500.0],["2024-12-30",13.03,13.76,12.775,13.65,720200.0],["2024-12-31",13.69,13.892,13.32,13.39,1444900.0],["2025-01-02",13.4,14.07,13.4,13.605,774600.0],["2025-01-03",13.41,14.0,13.22,13.99,476600.0],["2025-01-06",14.0,14.17,13.75,14.02,573100.0],["2025-01-07",14.03,14.09,13.51,13.84,650000.0],["2025-01-08",13.84,14.65,13.63,14.5,784700.0],["2025-01-10",14.34,14.43,14.046,14.38,562200.0],["2025-01-13",14.38,14.38,13.81,13.93,739900.0],["2025-01-14",14.16,14.38,12.875,13.3,1102000.0],["2025-01-15",13.62,13.85,13.2,13.33,901600.0],["2025-01-16",13.39,13.54,13.06,13.13,744900.0],["2025-01-17",13.11,13.46,13.03,13.17,619100.0],["2025-01-21",13.17,13.65,13.13,13.33,706400.0],["2025-01-22",13.37,13.43,12.965,12.99,564000.0],["2025-01-23",12.8,13.04,12.635,12.93,542800.0],["2025-01-24",12.97,13.52,12.97,13.075,732200.0],["2025-01-27",12.97,13.46,12.86,13.45,472000.0],["2025-01-28",13.5,13.8,13.49,13.73,638800.0],["2025-01-29",13.32,14.05,13.31,13.85,847700.0],["2025-01-30",14.01,14.23,13.915,14.0,825400.0],["2025-01-31",13.96,14.13,13.69,14.0,961800.0],["2025-02-03",13.45,13.9,13.38,13.62,760600.0],["2025-02-04",13.71,14.0,13.65,13.95,661600.0],["2025-02-05",14.19,14.21,13.91,14.04,1631500.0],["2025-02-06",14.14,14.22,14.04,14.11,1033700.0],["2025-02-07",14.12,14.28,13.69,13.96,821900.0],["2025-02-10",13.96,14.04,13.84,13.93,316300.0],["2025-02-11",13.93,14.04,13.551,13.75,349300.0],["2025-02-12",13.52,13.618,13.28,13.55,579300.0],["2025-02-13",13.75,14.03,13.68,13.95,318300.0],["2025-02-14",14.07,14.12,13.57,13.58,784100.0],["2025-02-18",13.53,13.735,13.23,13.26,527900.0],["2025-02-19",13.14,13.57,12.95,13.395,477900.0],["2025-02-20",13.35,14.0,13.33,13.92,1107600.0],["2025-02-21",14.08,14.15,13.4,13.51,641700.0],["2025-02-24",13.54,13.54,13.03,13.13,714400.0],["2025-02-25",13.03,13.04,12.57,12.87,639600.0],["2025-02-26",12.81,13.09,12.56,12.73,506500.0],["2025-02-27",12.81,12.865,12.23,12.28,866500.0],["2025-02-28",12.28,12.7,12.16,12.32,570700.0],["2025-03-03",12.32,12.45,11.6,11.66,637000.0],["2025-03-04",11.46,11.5,11.132,11.29,960500.0],["2025-03-05",11.37,11.385,11.05,11.25,748900.0],["2025-03-06",10.99,11.165,10.05,10.37,2450000.0],["2025-03-07",9.84,9.85,8.81,8.965,2935000.0],["2025-03-10",8.74,8.88,7.61,7.69,2951600.0],["2025-03-11",7.7,7.8,7.2,7.42,1555300.0],["2025-03-12",7.68,7.68,7.13,7.38,1394200.0],["2025-03-13",7.68,7.845,7.1,7.22,1377800.0],["2025-03-14",7.25,7.3,7.025,7.04,1899800.0],["2025-03-17",6.99,7.3,6.921,7.19,1063800.0],["2025-03-18",7.31,7.34,7.07,7.13,832800.0],["2025-03-19",7.07,7.35,6.95,7.34,2979000.0],["2025-03-20",7.24,7.7,7.22,7.24,1189100.0],["2025-03-21",7.11,7.338,6.92,7.3,1717000.0],["2025-03-24",7.41,7.46,7.24,7.3,1304200.0],["2025-03-25",7.38,7.67,7.25,7.48,843700.0],["2025-03-26",7.51,7.56,7.04,7.06,935500.0],["2025-03-27",6.99,7.13,6.74,7.04,951500.0],["2025-03-28",7.0,7.11,6.495,6.65,1018600.0],["2025-03-31",6.64,6.958,6.54,6.86,805600.0],["2025-04-01",6.81,7.01,6.71,6.86,630200.0],["2025-04-02",6.76,7.0,6.675,6.83,780500.0],["2025-04-03",6.4,6.51,5.54,5.6,1434100.0],["2025-04-04",5.36,5.43,4.78,5.255,2094600.0],["2025-04-07",4.98,5.5,4.8,4.98,1593400.0],["2025-04-08",5.26,5.396,4.44,4.49,1539800.0],["2025-04-09",4.36,5.415,4.31,5.4,1406000.0],["2025-04-10",5.17,5.175,4.59,4.6,1095500.0],["2025-04-11",4.61,4.61,4.32,4.48,1246200.0],["2025-04-14",4.6,4.68,4.18,4.27,939100.0],["2025-04-15",4.27,4.415,4.02,4.07,971500.0],["2025-04-16",4.0,4.127,3.9,4.02,1029700.0],["2025-04-17",4.1,4.4,4.02,4.37,1498000.0],["2025-04-21",4.24,4.29,3.92,4.04,722500.0],["2025-04-22",4.11,4.265,4.1,4.14,975400.0],["2025-04-23",4.31,4.53,4.06,4.07,1018700.0],["2025-04-24",4.11,4.402,4.005,4.31,1341300.0],["2025-04-25",4.26,4.37,4.125,4.3,645100.0],["2025-04-28",4.29,4.37,3.965,4.02,734400.0],["2025-04-29",4.0,4.108,3.96,4.07,658600.0],["2025-04-30",3.95,4.03,3.81,4.01,1065100.0],["2025-05-01",4.04,4.17,3.94,4.07,1172000.0],["2025-05-02",4.11,4.22,4.02,4.15,1019300.0],["2025-05-05",4.12,4.15,3.89,3.9,806400.0],["2025-05-06",3.9,4.08,3.79,3.93,1027400.0],["2025-05-07",3.97,4.07,3.93,3.97,632900.0],["2025-05-08",4.02,4.33,4.005,4.2,1883700.0],["2025-05-09",3.94,3.975,3.5,3.51,2255600.0],["2025-05-12",3.91,5.24,3.91,5.14,4901300.0],["2025-05-13",5.15,5.245,4.77,5.16,2552000.0],["2025-05-14",5.18,5.3,4.58,4.69,1903300.0],["2025-05-15",4.57,4.59,4.24,4.245,973300.0],["2025-05-16",4.26,4.325,4.145,4.2,1527800.0],["2025-05-19",4.1,4.32,3.91,4.29,1388200.0],["2025-05-20",4.22,4.275,4.095,4.12,1102700.0],["2025-05-21",4.0,4.02,3.83,3.835,879200.0],["2025-05-22",3.83,4.045,3.765,3.93,1277900.0],["2025-05-23",3.8,3.985,3.75,3.91,1173500.0],["2025-05-27",3.99,4.135,3.92,4.06,1045600.0],["2025-05-28",4.01,4.05,3.86,3.89,867800.0],["2025-05-29",3.98,4.39,3.926,4.23,1425400.0],["2025-05-30",4.19,4.23,4.05,4.19,1035100.0],["2025-06-02",4.19,4.195,4.0,4.16,730100.0],["2025-06-03",4.2,4.609,4.075,4.42,1341800.0],["2025-06-04",4.42,4.52,4.185,4.22,803400.0],["2025-06-05",4.3,4.54,4.2,4.415,1278200.0],["2025-06-06",4.43,4.83,4.42,4.81,1236100.0],["2025-06-09",4.9,5.325,4.895,5.13,1589500.0],["2025-06-10",5.16,5.2,5.02,5.15,830100.0],["2025-06-11",5.17,5.355,5.1,5.24,981600.0],["2025-06-12",5.17,5.31,5.11,5.2,1013300.0],["2025-06-13",5.06,5.29,5.025,5.13,2156400.0],["2025-06-16",5.18,5.225,4.89,5.07,854400.0],["2025-06-17",4.99,5.01,4.715,4.74,857600.0],["2025-06-18",4.9,5.39,4.84,4.9,1402200.0],["2025-06-20",5.05,5.1,4.765,4.84,2241700.0],["2025-06-23",4.75,4.905,4.65,4.87,543700.0],["2025-06-24",4.88,5.15,4.82,5.01,941600.0],["2025-06-25",5.02,5.17,4.88,5.05,1032700.0],["2025-06-26",5.06,5.155,4.985,5.06,520800.0],["2025-06-27",5.13,5.17,4.76,4.79,1234000.0],["2025-06-30",4.84,4.9,4.695,4.76,655100.0],["2025-07-01",4.75,4.94,4.66,4.69,893700.0],["2025-07-02",4.7,4.95,4.67,4.84,770800.0],["2025-07-03",4.85,4.96,4.755,4.86,602000.0],["2025-07-07",4.77,4.79,4.271,4.35,2270600.0],["2025-07-08",4.32,4.365,4.21,4.325,1408300.0],["2025-07-09",4.33,4.49,4.27,4.41,1591900.0],["2025-07-10",4.4,4.715,4.37,4.57,747400.0],["2025-07-11",4.53,4.67,4.42,4.55,696100.0],["2025-07-14",4.53,4.635,4.49,4.58,407000.0],["2025-07-15",4.61,4.65,4.445,4.55,650500.0],["2025-07-16",4.63,4.73,4.55,4.66,538800.0],["2025-07-17",4.68,5.1,4.625,4.75,1149500.0],["2025-07-18",4.79,4.86,4.605,4.7,698100.0],["2025-07-21",4.7,4.96,4.45,4.64,960600.0],["2025-07-22",4.65,4.77,4.61,4.63,894500.0],["2025-07-23",4.66,5.1,4.6,4.72,1141000.0],["2025-07-24",4.65,4.65,4.315,4.39,1158300.0],["2025-07-25",4.44,4.481,4.335,4.38,779300.0],["2025-07-28",4.41,4.43,4.22,4.25,893300.0],["2025-07-29",4.26,4.26,3.875,3.96,1471400.0],["2025-07-30",4.005,4.14,3.88,3.9,951700.0],["2025-07-31",3.9,3.98,3.78,3.84,1115900.0],["2025-08-01",3.87,3.907,3.48,3.59,2312700.0],["2025-08-04",3.62,3.71,3.525,3.6,1098200.0],["2025-08-05",3.6,3.655,3.515,3.6,686700.0],["2025-08-06",3.62,3.695,3.59,3.59,721400.0],["2025-08-07",3.61,3.71,3.542,3.66,1376600.0],["2025-08-08",3.0,3.1,2.22,2.46,10418900.0],["2025-08-11",2.53,2.859,2.53,2.79,3109900.0],["2025-08-12",2.78,2.869,2.69,2.72,1571500.0],["2025-08-13",2.77,3.06,2.76,2.92,2366000.0],["2025-08-14",2.91,2.91,2.64,2.65,1605200.0],["2025-08-15",2.65,2.865,2.65,2.78,1854200.0],["2025-08-18",2.74,2.975,2.74,2.88,3046900.0],["2025-08-19",2.88,2.915,2.665,2.68,1384000.0],["2025-08-20",2.67,2.775,2.585,2.73,1397400.0],["2025-08-21",2.7,2.995,2.7,2.98,2579900.0],["2025-08-22",2.98,3.2,2.887,3.12,2772500.0],["2025-08-25",3.12,3.12,2.995,3.04,1197900.0],["2025-08-26",3.07,3.175,3.005,3.12,3979200.0],["2025-08-27",3.178,3.37,3.095,3.35,1500800.0],["2025-08-28",3.37,3.575,3.345,3.51,1614400.0],["2025-08-29",3.56,3.56,3.435,3.46,883200.0],["2025-09-02",3.41,3.41,3.18,3.25,1137900.0],["2025-09-03",3.24,3.315,3.183,3.22,588600.0],["2025-09-04",3.21,3.365,3.21,3.33,683700.0],["2025-09-05",3.35,3.4,3.14,3.27,1795200.0],["2025-09-08",3.3,3.37,3.1,3.37,1571900.0],["2025-09-09",3.37,3.505,3.295,3.33,1017100.0],["2025-09-10",3.3,3.365,3.2,3.36,773700.0],["2025-09-11",3.38,3.42,3.31,3.39,738900.0],["2025-09-12",3.39,3.475,3.285,3.33,665100.0],["2025-09-15",3.4,3.4,3.24,3.34,425000.0],["2025-09-16",3.37,3.42,3.195,3.34,1432500.0],["2025-09-17",3.35,3.525,3.29,3.29,894000.0],["2025-09-18",3.34,3.485,3.31,3.46,942400.0],["2025-09-19",3.46,3.54,3.395,3.46,1840300.0],["2025-09-22",3.44,4.04,3.425,4.01,3199500.0],["2025-09-23",4.07,4.175,4.01,4.05,1744900.0],["2025-09-24",4.07,4.235,4.055,4.18,1152800.0],["2025-09-25",4.11,4.18,3.95,3.98,1572900.0],["2025-09-26",3.98,4.005,3.675,3.72,998600.0],["2025-09-29",3.73,3.755,3.57,3.61,505700.0],["2025-09-30",3.6,3.605,3.36,3.44,1278400.0],["2025-10-01",3.41,3.48,3.251,3.31,973400.0],["2025-10-02",3.31,3.37,3.125,3.14,1055600.0],["2025-10-03",3.15,3.345,3.15,3.27,916300.0],["2025-10-06",3.3,3.49,3.265,3.33,715600.0],["2025-10-07",3.31,3.35,3.21,3.22,832800.0],["2025-10-08",3.23,3.34,3.23,3.29,888000.0],["2025-10-09",3.27,3.29,3.095,3.12,679700.0],["2025-10-10",3.15,3.18,2.89,2.89,1182000.0],["2025-10-13",2.97,3.065,2.935,3.04,787500.0],["2025-10-14",2.97,3.16,2.97,3.13,623300.0],["2025-10-15",3.18,3.27,3.12,3.17,666400.0],["2025-10-16",3.2,3.265,3.07,3.1,602800.0],["2025-10-17",3.08,3.095,2.94,2.94,532100.0],["2025-10-20",2.98,3.04,2.9,2.91,850900.0],["2025-10-21",2.92,3.02,2.895,2.94,644400.0],["2025-10-22",2.9,2.93,2.835,2.9,1295900.0],["2025-10-23",2.9,3.17,2.9,3.14,964400.0],["2025-10-24",3.18,3.31,3.16,3.28,967500.0],["2025-10-27",3.33,3.36,3.16,3.16,706600.0],["2025-10-28",3.14,3.155,3.095,3.1,425100.0],["2025-10-29",3.12,3.31,3.07,3.09,899100.0],["2025-10-30",3.1,3.205,3.06,3.07,639500.0],["2025-10-31",3.08,3.21,3.01,3.12,826300.0],["2025-11-03",3.1,3.15,3.03,3.1,933100.0],["2025-11-04",3.1,3.1,2.93,2.96,1099800.0],["2025-11-05",3.02,3.18,2.95,3.18,894500.0],["2025-11-06",3.15,3.15,3.01,3.02,1019100.0],["2025-11-07",3.4,3.84,3.22,3.33,2801200.0],["2025-11-10",3.51,4.07,3.452,3.74,2513400.0],["2025-11-11",3.74,3.82,3.475,3.54,1119800.0],["2025-11-12",3.58,3.97,3.57,3.69,1142900.0],["2025-11-13",3.66,3.67,3.37,3.41,886200.0],["2025-11-14",3.34,3.38,3.21,3.25,893400.0],["2025-11-17",3.22,3.23,3.03,3.06,984900.0],["2025-11-18",3.05,3.12,2.98,3.01,979600.0],["2025-11-19",3.0,3.07,2.915,2.94,1619400.0],["2025-11-20",3.02,3.085,2.82,2.83,1314200.0],["2025-11-21",2.83,2.905,2.72,2.81,1537100.0],["2025-11-24",2.86,2.905,2.83,2.87,1080200.0],["2025-11-25",2.88,3.125,2.87,3.05,1080100.0],["2025-11-26",3.05,3.17,3.02,3.09,442700.0],["2025-11-28",3.14,3.185,3.09,3.16,268400.0],["2025-12-01",3.1,3.275,3.09,3.17,712600.0],["2025-12-02",3.24,3.24,3.125,3.15,561000.0],["2025-12-03",3.16,3.18,3.095,3.13,710000.0],["2025-12-04",3.21,3.22,3.075,3.12,508600.0],["2025-12-05",3.12,3.12,3.0,3.01,503700.0],["2025-12-08",3.04,3.07,2.97,3.0,1107300.0],["2025-12-09",2.98,3.145,2.975,3.02,737700.0],["2025-12-10",3.01,3.39,3.01,3.28,1067300.0],["2025-12-11",3.28,3.38,3.24,3.33,634100.0],["2025-12-12",3.36,3.38,3.18,3.22,544100.0],["2025-12-15",3.25,3.25,3.035,3.06,615700.0],["2025-12-16",3.01,3.085,3.01,3.03,387100.0],["2025-12-17",3.06,3.106,3.005,3.01,459400.0],["2025-12-18",3.07,3.11,2.99,3.01,423300.0],["2025-12-19",3.01,3.07,2.98,3.0,1141800.0],["2025-12-22",3.02,3.07,2.975,3.02,575200.0],["2025-12-23",3.0,3.13,2.945,3.11,615600.0],["2025-12-24",3.12,3.22,3.095,3.18,437500.0],["2025-12-26",3.18,3.53,3.18,3.52,981700.0],["2025-12-29",3.47,3.51,3.35,3.37,543600.0],["2025-12-30",3.36,3.42,3.33,3.38,600600.0],["2025-12-31",3.4,3.47,3.365,3.4,689700.0],["2026-01-02",3.43,3.458,3.26,3.36,513700.0],["2026-01-05",3.36,3.62,3.295,3.43,742800.0],["2026-01-06",3.42,3.54,3.27,3.53,733700.0],["2026-01-07",3.53,3.53,3.41,3.49,419300.0],["2026-01-08",3.45,3.99,3.43,3.91,2483300.0],["2026-01-09",3.92,3.937,3.61,3.67,1132500.0],["2026-01-12",3.61,3.69,3.415,3.52,1041300.0],["2026-01-13",3.55,3.61,3.485,3.54,503000.0],["2026-01-14",3.54,3.65,3.465,3.57,531500.0],["2026-01-15",3.6,3.77,3.5,3.66,1453700.0],["2026-01-16",3.66,3.693,3.59,3.62,410900.0],["2026-01-20",3.51,3.6,3.3,3.55,623400.0],["2026-01-21",3.56,3.925,3.47,3.77,2009300.0],["2026-01-22",3.77,4.6,3.71,4.41,3457200.0],["2026-01-23",4.3,4.43,4.16,4.26,1485900.0],["2026-01-26",4.232,4.35,4.07,4.21,1009800.0],["2026-01-27",4.26,4.335,4.15,4.24,877700.0],["2026-01-28",4.24,4.3,4.105,4.21,668000.0],["2026-01-29",4.22,4.29,3.93,4.15,701300.0],["2026-01-30",4.04,4.14,3.955,4.06,825900.0],["2026-02-02",4.05,4.28,3.89,4.15,578300.0],["2026-02-03",4.2,4.22,3.96,4.11,813000.0],["2026-02-04",4.16,4.31,4.115,4.23,900900.0],["2026-02-05",4.13,4.14,3.985,4.02,757600.0],["2026-02-06",4.06,4.168,3.96,3.97,586800.0],["2026-02-09",3.95,3.995,3.57,3.8,1041800.0],["2026-02-10",3.8,4.06,3.79,3.87,464800.0],["2026-02-11",3.9,3.94,3.775,3.87,462100.0],["2026-02-12",3.9,3.9,3.55,3.6,890600.0],["2026-02-13",3.63,3.75,3.57,3.59,462300.0],["2026-02-17",3.58,3.8,3.53,3.69,1447300.0],["2026-02-18",3.8,4.38,3.61,4.22,1501900.0],["2026-02-19",4.19,4.455,4.06,4.42,937300.0],["2026-02-20",4.66,6.04,4.65,5.24,6425900.0],["2026-02-23",4.98,5.18,4.77,4.85,1641500.0],["2026-02-24",4.81,5.38,4.8,5.08,1201700.0],["2026-02-25",5.12,5.22,4.951,5.1,583400.0],["2026-02-26",5.11,5.185,4.995,5.03,556600.0],["2026-02-27",4.92,5.135,4.85,5.0,700900.0],["2026-03-02",4.86,4.955,4.675,4.69,1821300.0],["2026-03-03",4.452,4.69,4.24,4.57,1988800.0],["2026-03-04",4.63,4.78,4.44,4.65,809700.0],["2026-03-05",4.59,4.73,4.295,4.47,1191500.0],["2026-03-06",4.33,4.61,4.291,4.58,956000.0],["2026-03-09",4.48,4.62,4.29,4.51,1049600.0],["2026-03-10",4.57,4.74,4.53,4.63,802100.0],["2026-03-11",4.62,4.74,4.235,4.495,1321600.0],["2026-03-12",4.45,4.475,4.175,4.3,961400.0],["2026-03-13",4.49,4.49,3.97,4.13,2659600.0],["2026-03-16",4.13,4.13,3.61,3.85,3314000.0],["2026-03-17",3.85,3.93,3.615,3.83,1148200.0],["2026-03-18",3.8,3.94,3.485,3.5,1294500.0],["2026-03-19",3.45,3.555,3.33,3.51,1387900.0],["2026-03-20",3.47,3.48,3.32,3.37,1199200.0],["2026-03-23",3.45,3.555,3.375,3.42,869200.0],["2026-03-24",3.38,3.425,3.31,3.32,634700.0],["2026-03-25",3.35,3.41,3.255,3.3,615100.0],["2026-03-26",3.35,3.35,3.0,3.01,870400.0],["2026-03-27",2.99,3.03,2.9,2.93,676100.0],["2026-03-30",2.95,3.11,2.94,3.06,773600.0],["2026-03-31",3.18,3.21,3.06,3.15,872600.0],["2026-04-01",3.2,3.285,3.17,3.2,890200.0],["2026-04-02",3.13,3.26,3.05,3.25,576700.0],["2026-04-06",3.23,3.47,3.23,3.41,646800.0],["2026-04-07",3.36,3.68,3.36,3.64,765400.0],["2026-04-08",3.75,3.81,3.68,3.77,565600.0],["2026-04-09",3.76,3.79,3.65,3.75,462000.0],["2026-04-10",3.75,3.775,3.525,3.64,447100.0],["2026-04-13",3.57,3.615,3.515,3.57,489200.0],["2026-04-14",3.58,3.8,3.56,3.68,726200.0],["2026-04-15",3.755,3.995,3.68,3.97,874300.0],["2026-04-16",3.96,4.39,3.91,4.17,1033600.0],["2026-04-17",4.25,4.455,4.225,4.37,529900.0],["2026-04-20",4.34,4.57,4.3,4.51,549400.0],["2026-04-21",4.52,4.63,4.345,4.39,468000.0],["2026-04-22",4.46,4.535,4.35,4.47,564300.0],["2026-04-23",4.46,4.495,4.285,4.37,403400.0],["2026-04-24",4.39,4.47,4.302,4.38,239600.0],["2026-04-27",4.375,4.49,4.31,4.31,367100.0],["2026-04-28",4.33,4.47,4.325,4.41,349200.0],["2026-04-29",4.35,4.49,4.225,4.27,456700.0],["2026-04-30",4.28,4.485,4.23,4.41,400200.0],["2026-05-01",4.37,4.51,4.37,4.44,438700.0],["2026-05-04",4.39,4.47,4.23,4.28,374100.0],["2026-05-05",4.28,4.425,4.28,4.32,228100.0],["2026-05-06",4.33,4.425,4.33,4.38,482300.0],["2026-05-07",4.44,4.75,4.4,4.46,1165600.0],["2026-05-08",4.83,6.09,4.83,5.26,4328900.0],["2026-05-11",5.29,5.45,4.951,5.44,1879800.0],["2026-05-12",5.51,5.72,5.255,5.54,1021500.0],["2026-05-13",5.5,5.6,5.1,5.24,1314800.0],["2026-05-14",5.22,5.305,4.955,5.11,972800.0],["2026-05-15",5.03,5.1,4.97,5.06,491900.0],["2026-05-18",5.08,5.135,4.77,4.8,639100.0],["2026-05-19",4.73,4.835,4.59,4.69,722400.0],["2026-05-20",4.64,4.955,4.51,4.91,670300.0],["2026-05-21",4.94,5.185,4.81,5.16,547200.0],["2026-05-22",5.17,5.32,5.14,5.21,494500.0],["2026-05-26",5.28,5.405,5.185,5.27,411600.0],["2026-05-27",5.27,5.62,5.23,5.39,832800.0],["2026-05-28",5.37,5.57,5.3,5.5,464400.0],["2026-05-29",5.45,5.815,5.42,5.68,1322500.0],["2026-06-01",5.58,5.63,5.47,5.59,633100.0],["2026-06-02",5.58,5.59,5.235,5.29,617300.0],["2026-06-03",5.24,5.25,5.115,5.22,474500.0],["2026-06-04",5.268,5.445,5.175,5.29,396600.0],["2026-06-05",5.25,5.33,5.035,5.1,702300.0],["2026-06-08",5.14,5.32,5.08,5.24,591600.0],["2026-06-09",5.25,5.415,5.04,5.18,899600.0],["2026-06-10",5.16,5.355,5.122,5.21,426000.0],["2026-06-11",5.18,5.46,5.15,5.42,776600.0],["2026-06-12",5.45,5.54,5.31,5.38,610900.0],["2026-06-15",5.46,5.613,5.39,5.48,482900.0],["2026-06-16",5.48,5.62,5.43,5.48,483900.0],["2026-06-17",5.5,5.593,5.09,5.09,562100.0],["2026-06-18",5.23,5.49,5.13,5.48,766900.0],["2026-06-22",5.47,5.54,5.23,5.3,621600.0],["2026-06-23",5.26,5.485,5.191,5.38,861800.0],["2026-06-24",5.33,5.76,5.33,5.65,544800.0],["2026-06-25",5.65,5.79,5.5,5.65,579700.0],["2026-06-26",5.66,5.9,5.555,5.8,1296300.0],["2026-06-29",5.82,5.93,5.72,5.88,485900.0],["2026-06-30",5.82,5.94,5.645,5.88,730300.0],["2026-07-01",5.84,5.95,5.585,5.705,634000.0],["2026-07-02",5.7,5.78,5.37,5.51,968900.0],["2026-07-06",5.51,5.655,5.3235,5.54,645548.194851],["2026-07-09",5.29,5.42,5.26,5.37,420357.521332],["2026-07-10",5.37,5.66,5.34,5.58,433633.05301],["2026-07-13",5.56,5.79,5.54,5.69,533537.87254],["2026-07-14",5.68,5.78,5.465,5.55,1337492.268205],["2026-07-15",5.6,5.89,5.575,5.65,488409.649091],["2026-07-16",5.62,5.935,5.57,5.89,445755.092258],["2026-07-17",5.76,5.9,5.7,5.82,381923.815196],["2026-07-20",5.8,5.9,5.62,5.63,420703.477858],["2026-07-21",5.75,5.92,5.73,5.81,539601.086574],["2026-07-22",5.79,5.98,5.74,5.96,931642.102982],["2026-07-23",5.88,5.95,5.645,5.72,487752.778928],["2026-07-24",5.78,5.92,5.685,5.79,434658.209488],["2026-07-27",5.94,6.256,5.93,6.12,1106333.675735],["2026-07-28",6.29,6.58,6.23,6.35,1291861.281133],["2026-07-29",6.29,6.405,6.0201,6.2,1140937.948531],["2026-07-30",6.2,6.25,5.99,6.05,1513819.022388],["2026-07-31",6.1,6.188,5.8118,5.83,1308078.82759],["2026-08-03",5.93,6.135,5.77,5.78,1006543.201422],["2026-08-04",5.76,5.855,5.6409,5.76,797802.304311],["2026-08-05",5.81,5.865,5.62,5.63,1052808.115027],["2026-08-06",5.55,5.59,5.14,5.28,3186284.097378],["2026-08-07",6.905,7.04,5.615,5.88,3280368.55385],["2026-08-10",5.97,6.5389,5.9,6.155,1142267.734276],["2026-08-11",6.44,6.45,5.92,5.93,1715630.786763],["2026-08-12",6,6.076,5.695,5.92,1820903.986366],["2026-08-13",5.94,6.085,5.87,5.98,734381.882687]]}