{"t":"GDYN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-30",9.5,9.5,9.5,9.5,100000.0],["2018-10-31",9.55,9.55,9.55,9.55,600.0],["2018-11-01",9.55,9.55,9.55,9.55,0.0],["2018-11-02",9.5,9.6,9.5,9.6,951000.0],["2018-11-05",9.6,9.6,9.6,9.6,0.0],["2018-11-06",9.6,9.6,9.6,9.6,0.0],["2018-11-07",9.6,9.6,9.6,9.6,0.0],["2018-11-08",9.6,9.6,9.6,9.6,100.0],["2018-11-09",9.6,9.6,9.6,9.6,0.0],["2018-11-12",9.6,9.6,9.6,9.6,0.0],["2018-11-13",9.6,9.6,9.6,9.6,0.0],["2018-11-14",9.6,9.6,9.6,9.6,0.0],["2018-11-15",9.62,10.28,9.62,10.0,1300.0],["2018-11-16",9.55,9.55,9.55,9.55,100000.0],["2018-11-19",9.55,9.55,9.55,9.55,0.0],["2018-11-20",9.56,9.56,9.55,9.55,150000.0],["2018-11-21",9.56,9.61,9.55,9.56,153700.0],["2018-11-23",9.56,9.56,9.56,9.56,0.0],["2018-11-26",9.56,9.56,9.56,9.56,0.0],["2018-11-27",9.56,9.56,9.56,9.56,0.0],["2018-11-28",9.56,9.56,9.56,9.56,0.0],["2018-11-29",9.6,9.62,9.6,9.62,556300.0],["2018-11-30",9.65,9.65,9.62,9.63,57200.0],["2018-12-03",9.63,9.63,9.63,9.63,0.0],["2018-12-04",9.63,9.63,9.63,9.63,0.0],["2018-12-06",9.65,9.65,9.65,9.65,113500.0],["2018-12-07",9.65,9.65,9.65,9.65,0.0],["2018-12-10",9.65,9.65,9.65,9.65,0.0],["2018-12-11",9.65,9.65,9.65,9.65,0.0],["2018-12-12",9.62,9.65,9.62,9.65,220200.0],["2018-12-13",9.68,9.68,9.68,9.68,50000.0],["2018-12-14",9.68,9.68,9.68,9.68,0.0],["2018-12-17",9.68,9.68,9.68,9.68,100.0],["2018-12-18",9.68,9.68,9.68,9.68,100.0],["2018-12-19",9.68,9.68,9.65,9.65,307900.0],["2018-12-20",9.65,9.65,9.65,9.65,43800.0],["2018-12-21",9.68,9.68,9.68,9.68,7500.0],["2018-12-24",9.68,9.68,9.68,9.68,300.0],["2018-12-26",9.65,9.68,9.65,9.66,98200.0],["2018-12-27",9.66,9.66,9.66,9.66,0.0],["2018-12-28",9.68,9.68,9.68,9.68,300.0],["2018-12-31",9.68,9.68,9.65,9.68,25300.0],["2019-01-02",9.65,9.65,9.65,9.65,400.0],["2019-01-03",9.65,9.65,9.65,9.65,100.0],["2019-01-04",9.65,9.65,9.65,9.65,0.0],["2019-01-07",9.65,9.65,9.65,9.65,25000.0],["2019-01-08",9.65,9.65,9.65,9.65,100.0],["2019-01-09",9.68,9.7,9.68,9.68,320600.0],["2019-01-10",9.68,9.68,9.68,9.68,0.0],["2019-01-11",9.68,9.68,9.68,9.68,0.0],["2019-01-14",9.67,9.67,9.66,9.66,1100.0],["2019-01-15",9.7,9.7,9.67,9.67,10200.0],["2019-01-16",9.67,9.67,9.67,9.67,0.0],["2019-01-17",9.68,9.68,9.66,9.66,2000.0],["2019-01-18",9.66,9.66,9.66,9.66,0.0],["2019-01-22",9.69,9.69,9.69,9.69,2400.0],["2019-01-23",9.72,9.75,9.72,9.75,17800.0],["2019-01-24",9.66,9.66,9.66,9.66,300.0],["2019-01-25",9.66,9.66,9.66,9.66,0.0],["2019-01-28",9.71,9.71,9.71,9.71,200000.0],["2019-01-29",9.75,9.75,9.75,9.75,31300.0],["2019-01-30",9.72,9.72,9.71,9.71,7800.0],["2019-01-31",9.71,9.71,9.71,9.71,0.0],["2019-02-01",9.71,9.71,9.71,9.71,0.0],["2019-02-04",9.77,9.77,9.77,9.77,1200.0],["2019-02-05",9.77,9.77,9.77,9.77,100.0],["2019-02-06",9.75,10.67,9.75,9.82,293700.0],["2019-02-07",9.8,9.8,9.8,9.8,18300.0],["2019-02-08",9.8,9.8,9.8,9.8,10000.0],["2019-02-11",9.8,9.84,9.8,9.8,50300.0],["2019-02-12",9.79,9.79,9.79,9.79,20200.0],["2019-02-13",9.79,9.8,9.79,9.79,221300.0],["2019-02-14",9.8,9.8,9.8,9.8,50800.0],["2019-02-15",9.8,9.8,9.8,9.8,0.0],["2019-02-19",9.8,9.8,9.8,9.8,0.0],["2019-02-20",9.75,9.85,9.75,9.85,1300.0],["2019-02-21",9.81,9.81,9.77,9.77,1200.0],["2019-02-22",9.77,9.77,9.77,9.77,0.0],["2019-02-25",9.79,9.79,9.79,9.79,3600.0],["2019-02-26",9.79,9.79,9.79,9.79,0.0],["2019-02-27",9.79,9.79,9.79,9.79,0.0],["2019-02-28",9.79,9.79,9.79,9.79,0.0],["2019-03-01",9.79,9.79,9.79,9.79,0.0],["2019-03-04",9.79,9.79,9.79,9.79,0.0],["2019-03-05",9.79,9.79,9.79,9.79,0.0],["2019-03-06",9.85,9.85,9.85,9.85,10000.0],["2019-03-07",9.85,9.85,9.85,9.85,1000.0],["2019-03-08",9.82,9.82,9.82,9.82,1000.0],["2019-03-11",9.85,9.86,9.85,9.86,360000.0],["2019-03-12",9.86,9.86,9.86,9.86,0.0],["2019-03-13",9.88,9.88,9.88,9.88,1000.0],["2019-03-14",9.88,9.88,9.88,9.88,0.0],["2019-03-15",9.86,9.88,9.86,9.88,389200.0],["2019-03-18",9.87,9.87,9.87,9.87,10000.0],["2019-03-19",9.87,9.87,9.87,9.87,0.0],["2019-03-20",9.86,9.86,9.86,9.86,130000.0],["2019-03-21",9.85,9.86,9.8,9.85,7300.0],["2019-03-22",9.85,9.85,9.85,9.85,0.0],["2019-03-25",9.85,9.85,9.85,9.85,0.0],["2019-03-26",9.85,9.85,9.85,9.85,7400.0],["2019-03-27",9.88,9.88,9.87,9.87,75300.0],["2019-03-28",9.89,9.89,9.87,9.87,10000.0],["2019-03-29",9.87,9.87,9.87,9.87,0.0],["2019-04-01",9.88,9.88,9.87,9.87,193400.0],["2019-04-02",9.88,9.88,9.88,9.88,376800.0],["2019-04-03",9.88,9.9,9.88,9.9,254600.0],["2019-04-04",9.9,9.93,9.89,9.92,263800.0],["2019-04-05",9.89,9.91,9.88,9.89,24100.0],["2019-04-08",9.88,9.88,9.88,9.88,26000.0],["2019-04-09",9.88,9.9,9.87,9.9,109500.0],["2019-04-10",9.89,9.9,9.89,9.89,133500.0],["2019-04-11",9.9,9.9,9.89,9.89,13700.0],["2019-04-12",9.89,9.89,9.89,9.89,0.0],["2019-04-15",9.89,9.89,9.89,9.89,0.0],["2019-04-16",9.89,9.89,9.89,9.89,0.0],["2019-04-17",9.89,9.9,9.89,9.89,595500.0],["2019-04-18",9.89,9.89,9.88,9.88,260100.0],["2019-04-22",9.88,9.9,9.87,9.87,1200.0],["2019-04-23",9.88,9.89,9.88,9.89,15800.0],["2019-04-24",9.92,9.92,9.88,9.88,11900.0],["2019-04-25",9.9,9.92,9.9,9.91,1685300.0],["2019-04-26",9.91,9.92,9.9,9.9,70700.0],["2019-04-29",9.91,9.92,9.91,9.91,601000.0],["2019-04-30",9.91,9.93,9.88,9.93,272500.0],["2019-05-01",9.94,9.94,9.94,9.94,700.0],["2019-05-02",9.94,9.94,9.94,9.94,100.0],["2019-05-03",9.87,9.94,9.87,9.94,12200.0],["2019-05-06",9.94,9.94,9.94,9.94,0.0],["2019-05-07",9.94,9.94,9.94,9.94,0.0],["2019-05-08",9.94,9.94,9.94,9.94,0.0],["2019-05-09",9.91,9.94,9.91,9.94,33300.0],["2019-05-10",9.92,9.94,9.92,9.94,100100.0],["2019-05-13",9.88,9.93,9.88,9.93,2800.0],["2019-05-14",9.93,9.93,9.93,9.93,100.0],["2019-05-15",9.86,9.95,9.85,9.93,105300.0],["2019-05-16",9.95,9.96,9.95,9.96,900.0],["2019-05-17",9.96,9.96,9.96,9.96,0.0],["2019-05-20",9.96,9.96,9.96,9.96,0.0],["2019-05-21",9.92,9.97,9.92,9.97,200800.0],["2019-05-22",9.94,9.97,9.92,9.93,17400.0],["2019-05-23",9.98,9.98,9.98,9.98,500.0],["2019-05-24",9.95,9.97,9.94,9.97,810000.0],["2019-05-28",9.98,9.98,9.96,9.98,72200.0],["2019-05-29",9.96,10.05,9.96,10.0,230300.0],["2019-05-30",9.99,10.02,9.99,9.99,1500.0],["2019-05-31",10.0,10.0,10.0,10.0,2000.0],["2019-06-03",10.01,10.01,9.99,9.99,1300.0],["2019-06-04",9.99,9.99,9.99,9.99,0.0],["2019-06-05",9.99,9.99,9.99,9.99,100.0],["2019-06-06",9.98,10.03,9.98,9.99,300100.0],["2019-06-07",9.99,9.99,9.99,9.99,100.0],["2019-06-10",9.99,9.99,9.99,9.99,100.0],["2019-06-11",9.99,9.99,9.98,9.98,100500.0],["2019-06-12",9.98,9.98,9.98,9.98,100.0],["2019-06-13",9.98,9.98,9.98,9.98,338300.0],["2019-06-14",9.98,10.01,9.97,10.0,275600.0],["2019-06-17",9.98,10.02,9.98,10.02,128600.0],["2019-06-18",10.02,10.02,10.02,10.02,0.0],["2019-06-19",10.02,10.02,9.99,10.0,301900.0],["2019-06-20",10.02,10.02,10.02,10.02,400.0],["2019-06-21",9.99,10.0,9.99,10.0,150100.0],["2019-06-24",10.02,10.02,10.02,10.02,200.0],["2019-06-25",10.0,10.0,10.0,10.0,150300.0],["2019-06-26",10.03,10.03,10.02,10.03,26800.0],["2019-06-27",9.96,10.04,9.95,9.99,66700.0],["2019-06-28",10.04,10.04,10.04,10.04,5000.0],["2019-07-01",10.0,10.04,10.0,10.04,8000.0],["2019-07-02",10.0,10.0,10.0,10.0,1900.0],["2019-07-03",9.99,10.0,9.99,10.0,1100.0],["2019-07-05",10.0,10.0,10.0,10.0,0.0],["2019-07-08",9.95,10.04,9.95,10.04,135800.0],["2019-07-09",10.0,10.03,10.0,10.03,4400.0],["2019-07-10",10.03,10.03,10.03,10.03,0.0],["2019-07-11",10.0,10.07,10.0,10.07,7400.0],["2019-07-12",10.07,10.07,10.07,10.07,100.0],["2019-07-15",10.07,10.07,10.07,10.07,0.0],["2019-07-16",10.07,10.07,10.07,10.07,100.0],["2019-07-17",10.07,10.07,10.07,10.07,0.0],["2019-07-18",10.07,10.07,10.07,10.07,100.0],["2019-07-19",10.07,10.07,10.07,10.07,100.0],["2019-07-22",10.04,10.04,10.04,10.04,100.0],["2019-07-23",10.04,10.07,10.04,10.07,10300.0],["2019-07-24",9.97,10.07,9.96,10.07,13000.0],["2019-07-25",10.07,10.07,10.07,10.07,0.0],["2019-07-26",10.07,10.07,10.07,10.07,0.0],["2019-07-29",10.07,10.07,10.07,10.07,0.0],["2019-07-30",10.06,10.06,10.06,10.06,100.0],["2019-07-31",10.06,10.06,10.06,10.06,100.0],["2019-08-01",10.03,10.07,10.01,10.06,13500.0],["2019-08-02",10.03,10.07,10.01,10.06,13500.0],["2019-08-05",9.95,10.07,9.95,10.03,45400.0],["2019-08-06",10.03,10.03,10.03,10.03,250000.0],["2019-08-07",10.03,10.03,10.03,10.03,331700.0],["2019-08-08",10.02,10.02,10.02,10.02,140200.0],["2019-08-09",10.05,10.05,10.05,10.05,2200.0],["2019-08-12",10.08,10.08,10.08,10.08,5000.0],["2019-08-13",10.08,10.08,10.08,10.08,30100.0],["2019-08-14",10.08,10.08,10.08,10.08,0.0],["2019-08-15",10.07,10.07,10.01,10.06,1900.0],["2019-08-16",10.06,10.06,10.06,10.06,0.0],["2019-08-19",10.06,10.06,10.06,10.06,0.0],["2019-08-20",10.03,10.08,10.03,10.08,352500.0],["2019-08-21",10.08,10.08,10.08,10.08,700.0],["2019-08-22",10.08,10.08,10.08,10.08,0.0],["2019-08-23",10.02,10.08,10.02,10.08,6300.0],["2019-08-26",10.08,10.08,10.08,10.08,0.0],["2019-08-27",10.08,10.08,10.08,10.08,0.0],["2019-08-28",10.03,10.08,10.03,10.08,100800.0],["2019-08-29",10.08,10.08,10.08,10.08,0.0],["2019-08-30",10.08,10.08,10.08,10.08,0.0],["2019-09-03",10.03,10.08,10.03,10.08,57300.0],["2019-09-04",10.08,10.08,10.08,10.08,0.0],["2019-09-05",10.08,10.08,10.08,10.08,0.0],["2019-09-06",10.08,10.08,10.08,10.08,0.0],["2019-09-09",10.05,10.08,10.05,10.08,7800.0],["2019-09-10",10.08,10.08,10.08,10.08,0.0],["2019-09-11",10.08,10.08,10.08,10.08,170500.0],["2019-09-12",10.08,10.1,10.08,10.1,492500.0],["2019-09-13",10.1,10.1,10.1,10.1,0.0],["2019-09-16",10.04,10.12,10.04,10.12,95900.0],["2019-09-17",10.12,10.12,10.12,10.12,0.0],["2019-09-18",10.12,10.12,10.12,10.12,0.0],["2019-09-19",10.12,10.12,10.12,10.12,100.0],["2019-09-20",10.12,10.12,10.12,10.12,0.0],["2019-09-23",10.12,10.12,10.12,10.12,0.0],["2019-09-24",10.11,10.15,10.03,10.11,450800.0],["2019-09-25",10.11,10.11,10.11,10.11,0.0],["2019-09-26",10.11,10.11,10.11,10.11,105300.0],["2019-09-27",10.11,10.11,10.11,10.11,0.0],["2019-09-30",10.11,10.11,10.11,10.11,0.0],["2019-10-01",10.11,10.11,10.11,10.11,0.0],["2019-10-02",10.11,10.11,10.11,10.11,0.0],["2019-10-03",10.11,10.11,10.11,10.11,0.0],["2019-10-04",10.11,10.11,10.11,10.11,0.0],["2019-10-07",10.03,10.15,10.03,10.15,1200.0],["2019-10-08",10.15,10.15,10.15,10.15,0.0],["2019-10-09",10.12,10.15,10.12,10.12,201500.0],["2019-10-10",10.14,10.16,10.11,10.12,199400.0],["2019-10-11",10.13,10.16,10.13,10.16,451500.0],["2019-10-14",10.16,10.16,10.16,10.16,100.0],["2019-10-15",10.14,10.19,10.14,10.15,215200.0],["2019-10-16",10.15,10.24,10.15,10.17,8100.0],["2019-10-17",10.17,10.17,10.17,10.17,0.0],["2019-10-18",10.14,10.17,10.14,10.17,6300.0],["2019-10-21",10.17,10.17,10.17,10.17,0.0],["2019-10-22",10.15,10.15,10.15,10.15,152000.0],["2019-10-23",10.15,10.15,10.15,10.15,0.0],["2019-10-24",10.15,10.15,10.15,10.15,0.0],["2019-10-25",10.1,10.14,10.1,10.14,200.0],["2019-10-28",10.13,10.13,10.13,10.13,322600.0],["2019-10-29",10.13,10.13,10.13,10.13,500.0],["2019-10-30",10.13,10.13,10.13,10.13,40000.0],["2019-10-31",10.13,10.13,10.13,10.13,100.0],["2019-11-01",10.13,10.13,10.13,10.13,0.0],["2019-11-04",10.16,10.16,10.13,10.16,30500.0],["2019-11-05",10.18,10.19,10.18,10.19,200.0],["2019-11-06",10.19,10.19,10.19,10.19,200.0],["2019-11-07",10.19,10.19,10.15,10.18,28600.0],["2019-11-08",10.18,10.18,10.18,10.18,100.0],["2019-11-11",10.18,10.18,10.18,10.18,0.0],["2019-11-12",10.19,10.19,10.19,10.19,300.0],["2019-11-13",10.31,10.46,10.27,10.39,10703200.0],["2019-11-14",10.39,10.7,10.39,10.65,1600600.0],["2019-11-15",10.64,10.69,10.51,10.65,558700.0],["2019-11-18",10.61,10.63,10.5,10.61,230600.0],["2019-11-19",10.6,10.63,10.55,10.58,647200.0],["2019-11-20",10.6,10.66,10.6,10.65,29000.0],["2019-11-21",10.65,10.65,10.62,10.62,66100.0],["2019-11-22",10.65,10.69,10.64,10.68,575400.0],["2019-11-25",10.69,10.7,10.65,10.68,1012600.0],["2019-11-26",10.7,10.84,10.7,10.73,420200.0],["2019-11-27",10.75,11.0,10.7,10.95,606300.0],["2019-11-29",11.0,11.0,10.95,10.95,2400.0],["2019-12-02",10.99,10.99,10.9,10.93,603600.0],["2019-12-03",10.88,10.98,10.84,10.95,43000.0],["2019-12-04",10.96,11.0,10.89,10.9,34200.0],["2019-12-05",10.87,10.95,10.85,10.92,28900.0],["2019-12-06",10.87,11.03,10.85,10.94,144400.0],["2019-12-09",10.9,10.91,10.85,10.85,11700.0],["2019-12-10",10.83,10.9,10.83,10.87,129400.0],["2019-12-11",10.85,10.9,10.8,10.9,15800.0],["2019-12-12",10.84,10.94,10.79,10.85,118000.0],["2019-12-13",10.8,10.93,10.8,10.87,69400.0],["2019-12-16",10.92,10.97,10.85,10.85,18300.0],["2019-12-17",10.8,10.9,10.8,10.84,186300.0],["2019-12-18",10.8,10.9,10.8,10.83,13800.0],["2019-12-19",10.8,10.9,10.7,10.88,324500.0],["2019-12-20",10.85,10.94,10.85,10.88,1400.0],["2019-12-23",10.89,10.9,10.87,10.87,8700.0],["2019-12-24",11.08,11.08,10.89,10.89,3200.0],["2019-12-26",11.1,11.1,10.9,10.9,7300.0],["2019-12-27",10.9,10.92,10.8,10.9,37400.0],["2019-12-30",10.82,10.95,10.79,10.9,170500.0],["2019-12-31",10.93,10.93,10.8,10.85,15600.0],["2020-01-02",10.96,10.96,10.75,10.84,15600.0],["2020-01-03",10.88,10.94,10.8,10.85,7300.0],["2020-01-06",11.0,11.0,10.8,10.8,106400.0],["2020-01-07",10.85,10.9,10.85,10.85,2200.0],["2020-01-08",10.87,11.0,10.83,10.88,1472100.0],["2020-01-09",10.82,11.2,10.82,11.2,871500.0],["2020-01-10",11.37,11.37,11.0,11.04,161100.0],["2020-01-13",11.22,11.22,11.0,11.15,315200.0],["2020-01-14",11.21,11.21,10.99,11.1,10500.0],["2020-01-15",11.17,11.17,11.0,11.03,11900.0],["2020-01-16",11.08,11.16,10.87,11.03,249100.0],["2020-01-17",11.01,11.15,11.0,11.15,7200.0],["2020-01-21",11.11,11.2,11.11,11.12,11500.0],["2020-01-22",11.1,11.26,11.05,11.05,58300.0],["2020-01-23",11.1,11.1,10.95,11.01,111600.0],["2020-01-24",11.05,11.1,11.01,11.01,21300.0],["2020-01-27",10.99,11.05,10.91,10.95,515300.0],["2020-01-28",11.06,11.15,11.04,11.09,84800.0],["2020-01-29",11.16,11.26,11.03,11.08,138400.0],["2020-01-30",11.12,11.13,11.06,11.12,18800.0],["2020-01-31",11.1,11.11,11.06,11.11,65100.0],["2020-02-03",11.06,11.26,11.06,11.1,361000.0],["2020-02-04",11.1,11.33,11.1,11.23,472500.0],["2020-02-05",11.47,11.93,11.25,11.66,1079800.0],["2020-02-06",11.74,12.65,11.58,12.5,1368500.0],["2020-02-07",12.57,12.97,12.57,12.75,654900.0],["2020-02-10",12.72,13.0,12.62,12.96,684300.0],["2020-02-11",12.95,13.03,12.68,12.9,98500.0],["2020-02-12",12.86,13.51,12.85,12.91,25000.0],["2020-02-13",12.89,12.98,12.8,12.87,91900.0],["2020-02-14",12.7,12.85,12.54,12.54,146400.0],["2020-02-18",12.64,13.28,12.35,12.64,393600.0],["2020-02-19",12.52,12.75,12.52,12.55,68000.0],["2020-02-20",12.5,12.92,12.5,12.59,989300.0],["2020-02-21",12.65,12.82,12.55,12.69,21500.0],["2020-02-24",12.69,12.69,12.4,12.4,74900.0],["2020-02-25",12.35,12.44,12.3,12.39,158400.0],["2020-02-26",12.4,12.51,12.08,12.25,655900.0],["2020-02-27",12.2,12.3,11.84,11.85,942700.0],["2020-02-28",12.0,12.0,11.45,11.45,560800.0],["2020-03-02",11.56,11.75,10.75,11.5,1716400.0],["2020-03-03",11.82,11.82,11.02,11.79,2116800.0],["2020-03-04",11.79,12.14,11.79,12.0,991100.0],["2020-03-05",11.96,12.21,11.5,12.0,151600.0],["2020-03-06",12.49,12.49,11.1,11.71,361500.0],["2020-03-09",11.1,11.4,9.81,9.95,170300.0],["2020-03-10",10.14,10.49,9.0,9.55,594400.0],["2020-03-11",9.64,9.7,8.75,9.08,178700.0],["2020-03-12",8.52,9.0,7.46,8.25,176300.0],["2020-03-13",8.3,8.69,7.42,8.26,169100.0],["2020-03-16",8.31,8.31,6.26,6.72,445500.0],["2020-03-17",6.67,7.14,5.91,6.4,238100.0],["2020-03-18",6.18,6.18,5.35,5.5,99200.0],["2020-03-19",5.28,6.32,4.61,6.01,270500.0],["2020-03-20",6.22,6.24,5.35,5.7,234300.0],["2020-03-23",6.18,7.09,6.07,6.4,73300.0],["2020-03-24",6.91,7.44,6.74,7.09,127400.0],["2020-03-25",7.16,7.28,6.97,7.0,81000.0],["2020-03-26",7.28,7.93,6.55,7.33,69100.0],["2020-03-27",7.3,8.09,7.0,7.38,69400.0],["2020-03-30",7.35,8.03,7.1,7.94,119400.0],["2020-03-31",8.29,8.45,7.97,8.0,121600.0],["2020-04-01",7.74,8.25,7.74,7.86,43400.0],["2020-04-02",7.87,7.89,7.8,7.87,51300.0],["2020-04-03",7.92,8.45,7.7,8.0,112500.0],["2020-04-06",8.22,8.62,7.9,8.07,77900.0],["2020-04-07",8.16,8.94,8.08,8.1,46400.0],["2020-04-08",8.52,8.77,8.15,8.15,32500.0],["2020-04-09",8.42,8.77,8.01,8.1,51500.0],["2020-04-13",8.22,8.4,7.9,8.0,9400.0],["2020-04-14",8.61,8.84,8.11,8.29,85300.0],["2020-04-15",7.92,8.2,7.44,7.7,66400.0],["2020-04-16",8.08,8.15,7.22,7.5,49500.0],["2020-04-17",7.81,8.92,7.54,8.23,98700.0],["2020-04-20",8.16,8.61,8.08,8.17,55200.0],["2020-04-21",8.24,8.24,7.89,8.1,84000.0],["2020-04-22",8.3,8.89,8.18,8.4,26600.0],["2020-04-23",8.84,8.91,8.18,8.44,56800.0],["2020-04-24",8.63,8.63,8.1,8.3,14900.0],["2020-04-27",8.55,8.72,8.09,8.4,48500.0],["2020-04-28",8.52,8.73,8.07,8.32,95000.0],["2020-04-29",8.41,8.79,8.15,8.25,69000.0],["2020-04-30",8.42,8.5,7.75,7.99,64500.0],["2020-05-01",7.98,8.26,7.54,7.77,48000.0],["2020-05-04",8.03,8.44,7.65,7.92,26100.0],["2020-05-05",8.14,8.42,8.01,8.35,87600.0],["2020-05-06",8.3,8.8,8.03,8.58,65700.0],["2020-05-07",8.66,9.21,8.66,9.16,64600.0],["2020-05-08",9.38,9.5,9.05,9.41,126100.0],["2020-05-11",9.5,10.16,9.09,9.29,78200.0],["2020-05-12",8.25,8.32,7.81,7.98,293400.0],["2020-05-13",7.81,8.15,7.63,7.9,156900.0],["2020-05-14",7.72,8.29,7.72,7.81,68100.0],["2020-05-15",7.85,9.2,7.5,8.27,82200.0],["2020-05-18",8.69,8.75,8.36,8.46,69900.0],["2020-05-19",8.7,9.21,8.51,8.72,74600.0],["2020-05-20",8.93,8.94,8.15,8.59,90800.0],["2020-05-21",8.55,8.85,8.39,8.57,215900.0],["2020-05-22",8.63,8.83,8.5,8.72,109100.0],["2020-05-26",8.96,9.0,8.01,8.5,202800.0],["2020-05-27",8.45,8.53,8.05,8.24,176500.0],["2020-05-28",8.11,8.4,7.83,8.07,69400.0],["2020-05-29",8.06,8.24,7.74,7.97,72600.0],["2020-06-01",8.04,8.47,7.78,8.38,107700.0],["2020-06-02",8.35,9.03,8.28,8.83,97700.0],["2020-06-03",8.8,8.91,8.36,8.8,111600.0],["2020-06-04",8.81,8.95,8.47,8.9,145500.0],["2020-06-05",9.09,9.09,8.57,9.0,170100.0],["2020-06-08",9.06,9.28,8.87,8.98,307500.0],["2020-06-09",8.8,9.17,8.37,8.93,376900.0],["2020-06-10",8.99,9.06,8.75,8.8,300600.0],["2020-06-11",8.02,9.04,8.02,8.39,115900.0],["2020-06-12",8.5,8.79,8.0,8.55,123900.0],["2020-06-15",8.5,9.1,8.16,8.34,430500.0],["2020-06-16",8.51,8.89,8.25,8.37,1721600.0],["2020-06-17",8.41,8.7,8.24,8.46,1602000.0],["2020-06-18",8.46,8.69,8.36,8.41,1125700.0],["2020-06-19",8.53,8.65,8.03,8.03,1508400.0],["2020-06-22",8.07,8.51,7.11,7.21,1222300.0],["2020-06-23",7.22,7.75,7.2,7.4,731600.0],["2020-06-24",7.45,7.71,6.93,7.11,238400.0],["2020-06-25",7.88,7.88,6.99,7.0,438800.0],["2020-06-26",6.96,7.23,6.3,6.44,3323300.0],["2020-06-29",6.43,6.66,6.37,6.49,460600.0],["2020-06-30",6.39,6.92,6.3,6.9,524300.0],["2020-07-01",6.89,8.04,6.84,7.8,548300.0],["2020-07-02",7.84,8.1,7.56,7.63,219000.0],["2020-07-06",7.74,7.94,7.41,7.47,216800.0],["2020-07-07",7.39,7.63,7.04,7.09,120100.0],["2020-07-08",7.06,7.2,6.68,6.92,122500.0],["2020-07-09",6.91,6.91,6.52,6.74,167000.0],["2020-07-10",6.71,6.86,6.45,6.61,89700.0],["2020-07-13",6.7,6.98,6.51,6.57,259800.0],["2020-07-14",6.53,6.66,6.37,6.48,214100.0],["2020-07-15",6.61,7.19,6.61,6.86,186100.0],["2020-07-16",6.82,7.02,6.66,6.8,168900.0],["2020-07-17",6.76,7.1,6.63,6.96,124400.0],["2020-07-20",6.91,7.11,6.89,6.91,83400.0],["2020-07-21",6.97,7.22,6.8,6.86,100900.0],["2020-07-22",6.82,7.08,6.6,6.8,263000.0],["2020-07-23",6.78,7.19,6.4,6.47,123000.0],["2020-07-24",6.43,6.69,6.33,6.39,86100.0],["2020-07-27",6.4,6.66,6.4,6.52,62200.0],["2020-07-28",6.5,6.64,6.36,6.46,87800.0],["2020-07-29",6.53,6.77,6.5,6.76,45000.0],["2020-07-30",6.74,6.9,6.45,6.74,53200.0],["2020-07-31",6.72,6.73,6.54,6.68,49800.0],["2020-08-03",6.68,6.95,6.59,6.86,77400.0],["2020-08-04",6.82,7.09,6.65,6.86,90200.0],["2020-08-05",7.0,7.0,6.8,6.87,62800.0],["2020-08-06",6.84,7.1,6.77,6.94,72300.0],["2020-08-07",7.01,7.47,7.01,7.16,210200.0],["2020-08-10",7.2,7.68,6.78,7.32,212900.0],["2020-08-11",7.42,7.69,7.35,7.45,174900.0],["2020-08-12",7.59,7.73,7.51,7.63,144400.0],["2020-08-13",7.58,7.58,6.99,7.31,426900.0],["2020-08-14",7.23,7.66,7.05,7.33,85500.0],["2020-08-17",7.38,7.73,7.35,7.72,206300.0],["2020-08-18",7.74,7.75,7.27,7.53,103800.0],["2020-08-19",7.61,7.94,7.55,7.75,294000.0],["2020-08-20",7.67,7.88,7.57,7.88,190300.0],["2020-08-21",7.89,8.1,7.73,7.97,363900.0],["2020-08-24",8.1,8.1,7.47,7.66,121800.0],["2020-08-25",7.68,7.74,7.38,7.55,198700.0],["2020-08-26",7.51,7.81,7.44,7.48,142200.0],["2020-08-27",7.57,7.78,7.52,7.71,53300.0],["2020-08-28",7.8,7.99,7.63,7.8,80900.0],["2020-08-31",7.87,8.1,7.41,7.42,92600.0],["2020-09-01",7.37,7.77,7.25,7.5,172600.0],["2020-09-02",7.46,7.84,7.41,7.82,387000.0],["2020-09-03",7.67,7.76,7.37,7.49,174700.0],["2020-09-04",7.61,7.66,7.22,7.45,97000.0],["2020-09-08",7.59,7.65,7.3,7.5,244500.0],["2020-09-09",7.58,7.6,7.44,7.5,195000.0],["2020-09-10",7.55,7.57,7.38,7.45,396900.0],["2020-09-11",7.51,7.71,7.29,7.32,303400.0],["2020-09-14",7.44,7.63,7.35,7.49,112300.0],["2020-09-15",7.57,7.89,7.49,7.76,53700.0],["2020-09-16",7.76,7.96,7.72,7.78,98900.0],["2020-09-17",7.7,7.95,7.4,7.54,164200.0],["2020-09-18",7.63,7.86,7.35,7.72,279200.0],["2020-09-21",7.58,7.59,7.22,7.22,136200.0],["2020-09-22",7.25,7.54,7.17,7.2,144000.0],["2020-09-23",7.17,7.44,6.65,6.74,211000.0],["2020-09-24",6.75,7.02,6.7,6.73,97300.0],["2020-09-25",6.7,6.91,6.6,6.8,188700.0],["2020-09-28",7.57,7.57,7.17,7.26,543700.0],["2020-09-29",7.21,7.54,7.01,7.51,134700.0],["2020-09-30",7.47,7.8,7.46,7.73,92000.0],["2020-10-01",7.8,8.25,7.69,8.14,310600.0],["2020-10-02",8.0,8.48,7.96,8.16,74500.0],["2020-10-05",8.27,8.49,8.01,8.39,165400.0],["2020-10-06",8.4,8.4,7.96,8.08,647200.0],["2020-10-07",8.16,8.29,7.91,7.96,279400.0],["2020-10-08",8.02,8.36,7.87,7.95,441900.0],["2020-10-09",8.02,8.5,8.0,8.49,1263800.0],["2020-10-12",8.5,8.88,8.16,8.59,299200.0],["2020-10-13",8.48,8.91,7.9,8.7,144300.0],["2020-10-14",8.71,8.87,8.47,8.52,148500.0],["2020-10-15",8.72,8.72,8.28,8.4,201300.0],["2020-10-16",8.35,8.64,8.35,8.46,397900.0],["2020-10-19",8.55,8.79,8.36,8.5,55100.0],["2020-10-20",8.63,8.81,8.43,8.52,40100.0],["2020-10-21",8.52,8.65,8.46,8.54,81000.0],["2020-10-22",8.63,8.76,8.5,8.57,66100.0],["2020-10-23",8.63,8.73,8.52,8.61,40600.0],["2020-10-26",8.54,8.74,8.4,8.51,138300.0],["2020-10-27",8.49,8.66,8.29,8.43,94200.0],["2020-10-28",8.26,8.88,7.99,8.05,238900.0],["2020-10-29",7.97,8.19,7.76,7.88,89800.0],["2020-10-30",7.77,8.09,7.61,7.8,71600.0],["2020-11-02",7.85,7.9,7.75,7.87,53200.0],["2020-11-03",8.0,8.03,7.87,7.9,143800.0],["2020-11-04",7.8,8.0,7.76,7.89,51800.0],["2020-11-05",7.88,8.24,7.88,8.16,214100.0],["2020-11-06",9.0,9.0,8.45,8.75,370200.0],["2020-11-09",9.0,9.59,8.75,8.76,275000.0],["2020-11-10",8.84,9.69,8.65,8.88,273000.0],["2020-11-11",8.89,9.07,8.5,8.53,234300.0],["2020-11-12",8.4,8.75,8.35,8.48,86600.0],["2020-11-13",8.55,8.78,8.41,8.53,49800.0],["2020-11-16",8.63,8.87,8.35,8.68,81000.0],["2020-11-17",8.67,9.15,8.65,8.77,284500.0],["2020-11-18",8.84,9.8,8.84,9.49,778100.0],["2020-11-19",9.68,9.68,9.15,9.54,142900.0],["2020-11-20",9.46,9.77,9.2,9.53,356100.0],["2020-11-23",9.64,10.24,9.56,9.94,282700.0],["2020-11-24",9.99,10.18,9.62,9.67,192100.0],["2020-11-25",9.69,10.08,9.51,9.87,103600.0],["2020-11-27",9.92,10.4,9.8,10.31,525700.0],["2020-11-30",10.21,10.87,10.09,10.79,616900.0],["2020-12-01",10.86,10.9,10.23,10.37,204300.0],["2020-12-02",10.4,11.31,10.32,10.61,165800.0],["2020-12-03",10.59,10.9,10.47,10.6,123900.0],["2020-12-04",10.71,10.96,10.57,10.83,185600.0],["2020-12-07",10.91,11.23,10.82,10.99,377400.0],["2020-12-08",10.99,11.35,10.9,11.33,140300.0],["2020-12-09",11.59,11.98,11.23,11.8,266500.0],["2020-12-10",11.7,11.99,11.42,11.77,178400.0],["2020-12-11",11.65,11.86,11.37,11.46,143300.0],["2020-12-14",11.53,11.66,10.98,11.11,116400.0],["2020-12-15",11.2,11.7,10.99,11.09,90900.0],["2020-12-16",11.5,11.9,11.28,11.69,388200.0],["2020-12-17",11.78,11.97,11.36,11.43,157100.0],["2020-12-18",11.52,11.71,11.17,11.23,909800.0],["2020-12-21",11.85,12.08,11.66,11.89,438400.0],["2020-12-22",11.82,12.61,11.81,12.23,220500.0],["2020-12-23",12.24,12.47,12.2,12.34,126200.0],["2020-12-24",12.4,12.94,12.33,12.41,196500.0],["2020-12-28",12.5,12.73,11.86,11.96,181200.0],["2020-12-29",12.0,12.36,11.93,12.04,205900.0],["2020-12-30",12.29,12.5,12.0,12.36,145900.0],["2020-12-31",12.44,12.66,12.26,12.6,300600.0],["2021-01-04",12.6,12.68,12.29,12.33,275200.0],["2021-01-05",12.3,12.42,11.97,12.22,173600.0],["2021-01-06",12.38,12.6,12.06,12.25,199000.0],["2021-01-07",12.18,12.51,12.18,12.34,250900.0],["2021-01-08",12.42,12.43,12.03,12.32,144800.0],["2021-01-11",12.14,12.55,12.1,12.36,82100.0],["2021-01-12",12.42,12.9,12.41,12.53,80600.0],["2021-01-13",12.45,12.64,12.45,12.57,99200.0],["2021-01-14",12.55,12.92,12.48,12.75,68300.0],["2021-01-15",12.63,12.83,12.48,12.65,110800.0],["2021-01-19",12.71,12.94,12.49,12.82,137600.0],["2021-01-20",12.79,13.07,12.76,12.92,75200.0],["2021-01-21",12.9,12.94,12.66,12.82,50700.0],["2021-01-22",12.69,13.34,12.65,13.28,89300.0],["2021-01-25",13.37,13.5,13.05,13.46,89600.0],["2021-01-26",13.56,13.86,13.11,13.23,81200.0],["2021-01-27",12.9,13.21,12.61,13.0,235000.0],["2021-01-28",13.06,13.18,12.95,13.07,80700.0],["2021-01-29",12.96,13.16,12.67,13.0,148000.0],["2021-02-01",13.39,13.62,13.11,13.55,88900.0],["2021-02-02",13.41,14.34,13.41,14.22,199300.0],["2021-02-03",14.15,14.15,13.83,14.01,67200.0],["2021-02-04",14.08,14.31,14.0,14.31,65000.0],["2021-02-05",14.51,14.7,14.15,14.34,173700.0],["2021-02-08",14.34,14.82,14.19,14.72,124400.0],["2021-02-09",14.71,15.2,14.65,14.99,52400.0],["2021-02-10",15.18,15.22,14.53,14.6,75500.0],["2021-02-11",14.52,14.8,14.39,14.45,76000.0],["2021-02-12",14.42,14.6,14.24,14.33,25200.0],["2021-02-16",14.41,14.96,13.54,13.82,98300.0],["2021-02-17",13.75,14.12,12.88,14.05,167100.0],["2021-02-18",14.01,14.99,14.01,14.8,198700.0],["2021-02-19",14.84,15.53,14.84,15.41,153700.0],["2021-02-22",15.39,16.06,15.08,15.56,294700.0],["2021-02-23",15.49,15.67,14.89,15.63,229900.0],["2021-02-24",15.61,16.06,15.53,15.74,92900.0],["2021-02-25",15.74,15.83,14.56,14.64,148900.0],["2021-02-26",14.64,15.2,14.46,14.91,185000.0],["2021-03-01",15.14,15.94,15.14,15.77,64700.0],["2021-03-02",15.8,15.94,15.41,15.61,81000.0],["2021-03-03",15.53,15.89,15.3,15.55,154400.0],["2021-03-04",15.58,15.6,14.65,14.8,108900.0],["2021-03-05",15.5,15.8,14.15,14.36,310300.0],["2021-03-08",14.63,15.11,14.37,14.43,214800.0],["2021-03-09",15.04,15.2,14.61,14.86,107400.0],["2021-03-10",14.86,15.45,14.86,15.2,137500.0],["2021-03-11",15.31,15.69,15.26,15.69,78800.0],["2021-03-12",15.69,15.75,15.07,15.48,69300.0],["2021-03-15",15.37,15.72,15.14,15.72,64100.0],["2021-03-16",15.45,15.73,15.26,15.68,83600.0],["2021-03-17",15.5,15.75,15.32,15.69,67200.0],["2021-03-18",15.56,15.78,15.42,15.51,76000.0],["2021-03-19",15.5,16.03,15.35,15.95,330000.0],["2021-03-22",16.0,16.85,15.6,16.25,118300.0],["2021-03-23",16.32,16.77,15.4,15.58,94700.0],["2021-03-24",15.7,16.78,15.45,15.5,151000.0],["2021-03-25",15.4,15.98,15.32,15.87,198400.0],["2021-03-26",15.92,15.93,15.54,15.77,94200.0],["2021-03-29",15.74,15.98,15.35,15.5,130000.0],["2021-03-30",15.48,16.19,15.48,15.9,141900.0],["2021-03-31",15.92,16.35,15.92,15.93,171100.0],["2021-04-01",16.0,16.11,15.55,15.9,70400.0],["2021-04-05",16.0,16.18,15.5,15.61,89400.0],["2021-04-06",15.53,15.78,15.0,15.0,176000.0],["2021-04-07",14.92,15.08,14.36,14.44,168900.0],["2021-04-08",14.44,14.85,14.35,14.63,256500.0],["2021-04-09",14.54,15.08,14.45,14.99,219000.0],["2021-04-12",15.0,15.0,14.32,14.38,138900.0],["2021-04-13",14.43,14.52,14.08,14.48,56600.0],["2021-04-14",14.43,14.57,14.11,14.46,59500.0],["2021-04-15",14.6,14.62,14.33,14.53,41800.0],["2021-04-16",14.65,14.68,14.26,14.56,58700.0],["2021-04-19",14.56,14.82,14.35,14.46,49100.0],["2021-04-20",14.38,14.76,13.84,13.87,119800.0],["2021-04-21",13.9,14.76,13.9,14.56,122200.0],["2021-04-22",14.61,14.75,14.15,14.24,142700.0],["2021-04-23",14.35,14.71,14.06,14.25,116100.0],["2021-04-26",14.36,14.51,14.03,14.41,95100.0],["2021-04-27",14.21,14.73,14.17,14.68,95000.0],["2021-04-28",14.63,14.85,14.2,14.55,89400.0],["2021-04-29",14.64,14.77,14.31,14.6,64500.0],["2021-04-30",14.48,14.68,14.2,14.41,106500.0],["2021-05-03",14.48,14.77,14.31,14.55,67000.0],["2021-05-04",15.19,15.19,14.31,14.4,75600.0],["2021-05-05",14.55,14.63,14.2,14.36,112200.0],["2021-05-06",14.38,14.47,14.08,14.4,83100.0],["2021-05-07",14.79,15.55,14.75,15.39,286700.0],["2021-05-10",15.4,15.4,14.82,15.0,140300.0],["2021-05-11",14.66,15.55,14.25,15.4,170500.0],["2021-05-12",15.3,15.94,15.24,15.57,169400.0],["2021-05-13",15.74,16.49,15.66,16.34,193900.0],["2021-05-14",16.53,16.96,16.52,16.8,90200.0],["2021-05-17",16.8,17.04,16.31,16.43,351900.0],["2021-05-18",16.52,16.98,16.52,16.54,111800.0],["2021-05-19",16.39,16.43,15.73,15.8,63700.0],["2021-05-20",15.8,16.18,15.31,16.13,96600.0],["2021-05-21",16.33,16.57,15.62,15.82,132000.0],["2021-05-24",15.87,16.45,15.87,15.97,244700.0],["2021-05-25",16.0,16.35,15.2,15.23,248400.0],["2021-05-26",15.23,15.84,15.21,15.79,234000.0],["2021-05-27",15.97,16.44,15.39,15.5,369600.0],["2021-05-28",15.75,15.75,15.18,15.37,64500.0],["2021-06-01",15.65,15.85,15.08,15.28,171800.0],["2021-06-02",15.33,15.41,15.08,15.39,111200.0],["2021-06-03",15.24,15.61,15.13,15.37,157600.0],["2021-06-04",15.45,15.78,15.27,15.63,101400.0],["2021-06-07",15.75,15.92,15.52,15.69,164100.0],["2021-06-08",15.72,15.82,15.31,15.55,120700.0],["2021-06-09",15.53,15.75,15.4,15.52,96300.0],["2021-06-10",15.69,16.38,15.6,15.96,160300.0],["2021-06-11",16.03,17.19,16.03,16.78,466800.0],["2021-06-14",16.93,17.44,16.9,17.31,173100.0],["2021-06-15",17.3,17.36,16.9,17.24,152700.0],["2021-06-16",17.16,17.37,16.95,17.3,239900.0],["2021-06-17",17.32,17.56,17.23,17.38,211900.0],["2021-06-18",17.29,17.43,16.96,17.01,414200.0],["2021-06-21",17.14,17.87,16.85,17.75,344300.0],["2021-06-22",17.7,18.49,17.4,18.38,352100.0],["2021-06-23",18.4,18.49,18.21,18.36,231200.0],["2021-06-24",18.37,19.08,18.27,18.84,428400.0],["2021-06-25",18.87,19.08,17.78,17.83,387100.0],["2021-06-28",17.77,18.16,17.55,18.04,109600.0],["2021-06-29",18.18,18.29,17.51,17.55,130700.0],["2021-06-30",16.08,16.08,14.5,15.03,1611500.0],["2021-07-01",15.49,19.28,15.29,18.8,6640300.0],["2021-07-02",18.9,20.75,18.37,20.57,1872300.0],["2021-07-06",20.5,20.53,19.14,20.44,485000.0],["2021-07-07",20.2,20.54,19.68,20.42,670800.0],["2021-07-08",19.48,19.96,18.67,18.99,337100.0],["2021-07-09",19.39,19.81,18.99,19.77,240000.0],["2021-07-12",19.57,20.07,19.44,20.06,272400.0],["2021-07-13",20.02,20.52,19.85,20.01,589400.0],["2021-07-14",20.16,21.13,19.61,19.72,491600.0],["2021-07-15",19.53,19.63,18.94,18.99,162100.0],["2021-07-16",19.36,19.82,18.62,19.65,293300.0],["2021-07-19",19.26,19.63,18.26,18.81,400400.0],["2021-07-20",18.84,19.33,18.4,19.2,284600.0],["2021-07-21",19.35,19.92,19.01,19.72,351900.0],["2021-07-22",19.78,19.99,19.27,19.47,128600.0],["2021-07-23",19.51,19.51,18.79,19.2,107600.0],["2021-07-26",19.28,19.68,18.99,19.59,131800.0],["2021-07-27",19.37,19.37,18.19,18.81,391000.0],["2021-07-28",18.99,19.68,18.86,19.58,222900.0],["2021-07-29",19.65,19.67,18.85,19.06,297300.0],["2021-07-30",19.45,22.25,19.45,21.05,789300.0],["2021-08-02",21.31,22.08,21.11,21.24,452900.0],["2021-08-03",21.11,21.28,20.26,20.45,535100.0],["2021-08-04",20.5,21.18,20.5,20.83,359700.0],["2021-08-05",20.73,21.51,20.53,21.34,370800.0],["2021-08-06",24.97,26.09,23.72,24.68,1112000.0],["2021-08-09",24.93,24.99,24.03,24.23,751900.0],["2021-08-10",24.98,24.98,23.59,23.97,1051000.0],["2021-08-11",24.24,24.49,23.46,23.5,385900.0],["2021-08-12",23.46,23.7,22.51,23.66,644000.0],["2021-08-13",23.61,23.61,21.9,22.42,941000.0],["2021-08-16",22.49,23.79,22.49,23.51,473200.0],["2021-08-17",23.28,24.12,22.81,24.03,377200.0],["2021-08-18",23.98,25.07,23.98,24.61,789000.0],["2021-08-19",24.47,24.55,22.98,23.36,331400.0],["2021-08-20",23.36,24.99,23.16,24.62,399500.0],["2021-08-23",25.1,27.0,24.94,25.0,730200.0],["2021-08-24",25.01,25.57,24.83,24.92,244700.0],["2021-08-25",24.93,25.49,24.51,25.01,192300.0],["2021-08-26",25.0,25.32,24.22,24.9,187600.0],["2021-08-27",24.95,26.1,24.9,25.84,298100.0],["2021-08-30",26.18,26.8,25.61,26.69,423600.0],["2021-08-31",26.76,26.9,25.57,26.77,549700.0],["2021-09-01",26.74,27.99,26.5,27.63,384500.0],["2021-09-02",27.88,29.34,27.88,29.07,535300.0],["2021-09-03",29.2,30.28,28.73,30.0,723600.0],["2021-09-07",30.5,32.01,29.89,31.62,1653700.0],["2021-09-08",31.44,32.1,30.69,30.81,864300.0],["2021-09-09",30.81,31.13,29.71,29.83,700200.0],["2021-09-10",29.94,30.86,29.83,29.92,540000.0],["2021-09-13",30.0,30.11,28.32,28.67,793300.0],["2021-09-14",28.5,29.5,28.5,28.81,622600.0],["2021-09-15",28.97,30.26,28.49,30.15,660300.0],["2021-09-16",30.39,32.15,29.93,30.79,770400.0],["2021-09-17",31.22,31.22,29.62,29.76,2954800.0],["2021-09-20",28.56,30.36,28.02,29.65,884700.0],["2021-09-21",29.8,30.41,28.81,30.2,592700.0],["2021-09-22",30.29,30.4,29.45,30.0,589400.0],["2021-09-23",30.37,31.06,29.73,30.75,549500.0],["2021-09-24",30.99,32.54,30.76,31.67,683200.0],["2021-09-27",32.69,32.69,29.78,29.94,485600.0],["2021-09-28",29.6,30.11,28.75,29.75,473900.0],["2021-09-29",29.8,30.1,28.75,28.83,428900.0],["2021-09-30",28.9,29.94,28.89,29.22,555600.0],["2021-10-01",29.31,30.19,28.64,29.95,324100.0],["2021-10-04",29.77,29.77,27.71,28.13,498300.0],["2021-10-05",28.18,29.0,27.9,28.98,403300.0],["2021-10-06",28.79,29.71,28.56,29.31,253600.0],["2021-10-07",29.72,30.3,29.39,29.63,458500.0],["2021-10-08",29.67,29.67,28.51,28.61,168900.0],["2021-10-11",28.41,28.8,28.0,28.05,165000.0],["2021-10-12",28.12,29.12,28.12,29.0,269600.0],["2021-10-13",29.21,30.37,28.85,29.86,435500.0],["2021-10-14",29.99,30.59,29.67,30.15,404800.0],["2021-10-15",30.6,30.79,29.9,29.99,274100.0],["2021-10-18",29.6,30.61,29.29,30.6,336800.0],["2021-10-19",30.8,31.58,30.33,30.72,363300.0],["2021-10-20",30.99,31.19,30.09,30.56,147200.0],["2021-10-21",30.4,30.73,30.19,30.68,189000.0],["2021-10-22",30.71,31.12,30.15,30.58,245700.0],["2021-10-25",30.66,32.49,25.75,25.85,1267900.0],["2021-10-26",25.89,28.28,25.89,28.14,509800.0],["2021-10-27",28.0,28.0,27.02,27.4,257100.0],["2021-10-28",27.43,28.34,27.43,28.3,254800.0],["2021-10-29",28.32,29.06,28.3,28.75,200600.0],["2021-11-01",29.04,29.68,28.65,29.07,286400.0],["2021-11-02",29.08,29.33,28.5,28.97,220400.0],["2021-11-03",29.02,29.51,28.54,28.87,270600.0],["2021-11-04",28.75,29.39,28.73,29.23,365000.0],["2021-11-05",34.9,40.25,34.03,37.03,1266400.0],["2021-11-08",38.0,38.25,35.58,36.1,592400.0],["2021-11-09",36.83,37.4,35.7,36.98,312900.0],["2021-11-10",36.55,36.8,34.65,35.88,329700.0],["2021-11-11",36.0,38.52,35.95,37.13,487800.0],["2021-11-12",37.75,38.99,36.55,37.99,657000.0],["2021-11-15",38.17,40.2,36.89,39.51,689800.0],["2021-11-16",38.69,40.5,38.11,38.98,574600.0],["2021-11-17",39.25,39.38,36.98,37.49,260300.0],["2021-11-18",37.58,38.27,36.63,37.5,237200.0],["2021-11-19",37.32,39.24,36.98,38.25,384500.0],["2021-11-22",38.93,39.42,35.65,36.84,471400.0],["2021-11-23",36.61,38.29,36.61,37.66,319600.0],["2021-11-24",37.02,38.35,36.76,38.23,229900.0],["2021-11-26",36.62,38.42,36.25,36.88,231400.0],["2021-11-29",37.71,40.22,37.71,39.48,596600.0],["2021-11-30",39.9,41.97,38.48,39.23,708600.0],["2021-12-01",40.14,40.74,37.22,37.72,673600.0],["2021-12-02",37.3,39.99,36.31,39.27,646100.0],["2021-12-03",39.6,39.82,37.06,37.67,788600.0],["2021-12-06",37.67,38.72,36.45,36.92,458900.0],["2021-12-07",38.09,39.64,37.52,39.33,468600.0],["2021-12-08",39.36,40.34,38.56,39.66,379500.0],["2021-12-09",39.36,41.28,38.62,38.96,343600.0],["2021-12-10",39.46,40.15,37.91,38.82,347400.0],["2021-12-13",38.79,38.82,37.03,37.22,343000.0],["2021-12-14",36.6,37.94,36.11,36.99,336600.0],["2021-12-15",37.18,38.24,36.12,37.94,668700.0],["2021-12-16",40.6,40.6,36.77,37.5,1032700.0],["2021-12-17",37.21,38.19,36.51,37.47,1133500.0],["2021-12-20",36.5,37.42,34.71,36.58,355400.0],["2021-12-21",37.03,38.1,35.94,37.99,431100.0],["2021-12-22",38.08,39.86,37.41,39.72,266100.0],["2021-12-23",39.67,40.32,39.18,39.75,257600.0],["2021-12-27",39.97,42.81,39.32,42.08,990100.0],["2021-12-28",42.41,42.41,35.8,36.53,1044700.0],["2021-12-29",36.66,37.74,36.23,37.39,321300.0],["2021-12-30",37.4,38.97,37.06,37.98,333600.0],["2021-12-31",37.83,38.31,37.15,37.97,322100.0],["2022-01-03",38.39,39.67,37.29,39.41,455700.0],["2022-01-04",39.3,39.41,36.33,38.0,670400.0],["2022-01-05",37.82,37.82,32.73,33.72,720700.0],["2022-01-06",33.0,34.74,32.18,34.54,364800.0],["2022-01-07",34.31,35.92,32.33,32.37,376700.0],["2022-01-10",31.73,33.01,30.75,32.91,321900.0],["2022-01-11",33.41,33.47,31.75,32.83,206900.0],["2022-01-12",33.0,33.72,32.19,32.2,265700.0],["2022-01-13",32.65,33.0,31.11,31.35,265700.0],["2022-01-14",30.9,31.6,30.22,31.56,301000.0],["2022-01-18",30.74,30.99,29.63,29.64,407400.0],["2022-01-19",29.4,30.52,28.21,28.28,410500.0],["2022-01-20",28.7,29.36,27.67,27.84,240400.0],["2022-01-21",27.47,28.15,26.28,26.55,447400.0],["2022-01-24",25.72,27.05,25.0,26.86,708900.0],["2022-01-25",26.05,26.42,24.64,24.81,580900.0],["2022-01-26",25.79,26.51,24.63,25.13,876400.0],["2022-01-27",25.72,27.03,24.39,24.47,294300.0],["2022-01-28",24.51,25.08,23.64,25.03,298300.0],["2022-01-31",24.95,27.05,24.69,26.65,639500.0],["2022-02-01",26.97,27.06,25.75,26.6,543300.0],["2022-02-02",26.96,27.32,25.6,25.69,503800.0],["2022-02-03",25.09,25.82,24.52,24.65,407500.0],["2022-02-04",24.57,25.69,24.48,25.37,562300.0],["2022-02-07",25.34,25.67,24.38,24.54,470800.0],["2022-02-08",24.35,25.35,24.17,25.01,919200.0],["2022-02-09",25.45,25.8,24.3,25.0,1867300.0],["2022-02-10",24.43,25.89,24.07,24.34,897300.0],["2022-02-11",24.27,24.87,21.95,22.19,690100.0],["2022-02-14",22.14,22.32,21.17,21.71,1200700.0],["2022-02-15",22.2,22.69,21.7,21.75,485600.0],["2022-02-16",21.5,21.76,20.88,21.57,491400.0],["2022-02-17",21.23,21.61,19.83,19.85,396500.0],["2022-02-18",19.85,20.21,18.78,18.81,1197700.0],["2022-02-22",18.32,19.19,18.14,18.28,657400.0],["2022-02-23",17.62,18.57,17.01,17.48,909500.0],["2022-02-24",15.65,16.03,10.49,14.03,5624400.0],["2022-02-25",14.18,14.74,13.66,14.72,2310000.0],["2022-02-28",14.56,15.09,12.02,12.15,2648000.0],["2022-03-01",12.11,12.33,10.48,10.6,2386600.0],["2022-03-02",10.78,11.65,10.73,11.45,1276100.0],["2022-03-03",11.5,11.51,10.31,10.36,1356400.0],["2022-03-04",10.65,10.92,9.3,9.68,2671700.0],["2022-03-07",9.76,10.15,9.29,9.34,1259600.0],["2022-03-08",9.45,10.98,9.37,10.52,2672600.0],["2022-03-09",11.09,12.23,11.05,11.33,1853600.0],["2022-03-10",11.43,11.51,10.65,10.93,1085600.0],["2022-03-11",11.09,11.21,9.48,9.54,1109400.0],["2022-03-14",9.39,9.98,9.14,9.19,1028100.0],["2022-03-15",9.48,9.67,9.09,9.2,1669500.0],["2022-03-16",9.63,12.07,9.3,11.73,2149600.0],["2022-03-17",11.53,12.15,11.2,12.01,1175900.0],["2022-03-18",12.3,13.54,12.16,12.45,1789800.0],["2022-03-21",12.3,12.51,11.62,12.09,786800.0],["2022-03-22",12.34,12.94,12.1,12.32,658000.0],["2022-03-23",12.05,12.32,11.38,11.56,649200.0],["2022-03-24",11.7,11.82,10.95,11.55,656200.0],["2022-03-25",11.54,11.57,10.28,10.43,795700.0],["2022-03-28",10.51,12.1,10.51,11.83,1129200.0],["2022-03-29",13.7,16.37,13.42,14.26,4652700.0],["2022-03-30",13.94,14.19,12.94,13.03,1642700.0],["2022-03-31",12.96,14.63,12.69,14.08,1776400.0],["2022-04-01",14.05,15.05,13.85,13.98,1307500.0],["2022-04-04",14.08,15.41,14.08,14.61,954800.0],["2022-04-05",14.33,14.7,13.51,14.07,945400.0],["2022-04-06",14.88,15.29,14.05,15.04,1700300.0],["2022-04-07",15.23,16.79,15.08,15.98,1694100.0],["2022-04-08",15.83,16.59,15.41,15.98,1041700.0],["2022-04-11",15.63,15.87,14.4,15.05,930300.0],["2022-04-12",15.9,16.01,14.63,14.72,582100.0],["2022-04-13",14.67,15.6,14.67,15.47,455900.0],["2022-04-14",15.61,15.85,14.93,14.97,704400.0],["2022-04-18",14.98,14.99,14.32,14.62,415500.0],["2022-04-19",14.42,15.6,14.42,15.47,483400.0],["2022-04-20",15.7,15.83,14.92,14.96,460200.0],["2022-04-21",15.32,16.1,14.66,14.87,543000.0],["2022-04-22",14.78,15.35,14.21,14.27,422500.0],["2022-04-25",14.44,15.12,13.74,14.87,636200.0],["2022-04-26",14.6,14.6,13.89,13.98,394400.0],["2022-04-27",13.93,14.38,13.56,14.01,489700.0],["2022-04-28",14.41,14.8,13.58,14.57,502300.0],["2022-04-29",14.4,14.9,13.85,13.92,529900.0],["2022-05-02",13.99,14.61,13.76,14.49,377700.0],["2022-05-03",14.49,14.68,13.26,14.17,628200.0],["2022-05-04",13.69,15.3,13.44,15.17,523300.0],["2022-05-05",14.74,15.25,14.35,15.04,1050600.0],["2022-05-06",16.67,17.94,15.87,17.39,1746900.0],["2022-05-09",17.18,17.26,15.59,17.21,1088800.0],["2022-05-10",17.5,17.87,15.7,15.95,832600.0],["2022-05-11",15.99,16.16,15.21,15.62,528400.0],["2022-05-12",15.32,16.55,14.95,15.32,994100.0],["2022-05-13",15.64,16.11,15.6,15.8,858200.0],["2022-05-16",15.5,16.58,15.5,15.98,393100.0],["2022-05-17",16.75,17.34,16.33,16.76,406500.0],["2022-05-18",16.26,16.83,15.7,16.24,423200.0],["2022-05-19",15.94,17.6,15.88,16.33,529200.0],["2022-05-20",16.5,16.86,15.78,16.29,513100.0],["2022-05-23",16.55,16.9,16.11,16.75,518500.0],["2022-05-24",16.24,17.16,15.65,16.77,763900.0],["2022-05-25",16.52,17.16,16.15,17.05,481100.0],["2022-05-26",17.03,17.5,16.7,17.07,385100.0],["2022-05-27",17.2,18.54,16.77,18.27,572200.0],["2022-05-31",18.2,18.5,17.6,18.01,906000.0],["2022-06-01",18.33,18.99,17.92,18.52,513000.0],["2022-06-02",19.08,21.1,18.61,19.51,1032100.0],["2022-06-03",18.87,19.85,18.38,18.61,545000.0],["2022-06-06",19.08,19.13,18.49,19.05,432900.0],["2022-06-07",18.63,20.0,18.58,19.95,656500.0],["2022-06-08",19.71,19.71,19.0,19.51,399100.0],["2022-06-09",18.84,19.22,17.66,17.86,391600.0],["2022-06-10",17.32,17.67,16.91,17.28,456200.0],["2022-06-13",16.51,16.85,15.98,16.51,471800.0],["2022-06-14",16.56,16.71,15.77,16.26,778300.0],["2022-06-15",16.53,17.38,15.95,16.97,466500.0],["2022-06-16",16.23,16.38,15.92,16.21,439500.0],["2022-06-17",16.25,17.32,16.25,17.11,935700.0],["2022-06-21",17.41,17.79,17.03,17.32,618500.0],["2022-06-22",16.96,18.1,16.81,17.89,343900.0],["2022-06-23",17.71,18.73,17.71,18.59,504300.0],["2022-06-24",18.8,19.04,17.91,18.35,838900.0],["2022-06-27",18.54,18.74,17.75,18.38,339700.0],["2022-06-28",18.47,18.57,17.24,17.55,248300.0],["2022-06-29",17.51,17.85,17.19,17.52,243000.0],["2022-06-30",17.1,17.79,16.53,16.82,271900.0],["2022-07-01",16.72,17.11,16.54,17.05,255400.0],["2022-07-05",16.62,17.0,15.89,17.0,394300.0],["2022-07-06",16.98,17.51,16.61,17.26,393400.0],["2022-07-07",17.48,18.06,17.45,18.04,248400.0],["2022-07-08",17.89,18.49,17.67,18.03,460200.0],["2022-07-11",17.68,17.74,16.71,16.93,266100.0],["2022-07-12",17.07,17.29,16.21,16.51,201200.0],["2022-07-13",16.13,16.77,15.92,16.43,201400.0],["2022-07-14",16.19,16.33,15.77,16.27,209300.0],["2022-07-15",16.64,16.86,16.27,16.59,183300.0],["2022-07-18",16.83,17.03,16.19,16.31,234200.0],["2022-07-19",16.63,17.3,16.34,17.21,298000.0],["2022-07-20",17.12,18.05,16.82,17.55,310200.0],["2022-07-21",17.44,18.11,17.35,18.0,218400.0],["2022-07-22",18.02,18.08,17.14,17.44,216600.0],["2022-07-25",17.45,17.61,17.28,17.56,192700.0],["2022-07-26",17.59,17.78,17.1,17.65,178400.0],["2022-07-27",17.64,18.29,17.47,18.15,277700.0],["2022-07-28",18.15,18.66,17.32,18.47,293700.0],["2022-07-29",18.44,19.02,18.4,18.87,309300.0],["2022-08-01",18.79,19.02,18.6,18.88,186900.0],["2022-08-02",18.73,19.58,18.7,19.09,260700.0],["2022-08-03",19.34,19.89,18.7,19.61,353600.0],["2022-08-04",19.73,20.9,19.65,20.47,421000.0],["2022-08-05",20.25,20.89,19.32,20.13,399600.0],["2022-08-08",20.56,21.19,19.16,19.5,567200.0],["2022-08-09",19.27,19.79,18.82,19.73,319900.0],["2022-08-10",20.28,21.32,19.91,21.02,648900.0],["2022-08-11",20.71,21.62,19.5,19.58,437900.0],["2022-08-12",19.56,19.67,19.18,19.46,301700.0],["2022-08-15",19.25,20.28,19.25,20.27,312300.0],["2022-08-16",20.3,21.59,20.0,21.24,565900.0],["2022-08-17",20.95,21.06,19.7,19.99,681600.0],["2022-08-18",20.0,20.65,19.8,20.48,572900.0],["2022-08-19",20.01,20.64,19.67,20.47,439900.0],["2022-08-22",19.83,20.55,19.25,20.44,569900.0],["2022-08-23",20.44,20.98,20.11,20.65,309700.0],["2022-08-24",20.6,21.62,20.38,21.49,310400.0],["2022-08-25",21.7,22.17,21.4,21.99,578100.0],["2022-08-26",23.59,24.27,21.29,21.31,945300.0],["2022-08-29",20.67,21.17,18.83,19.8,910400.0],["2022-08-30",20.01,20.12,19.32,19.85,221400.0],["2022-08-31",20.03,20.38,19.72,20.21,543200.0],["2022-09-01",19.95,20.47,19.58,20.43,328400.0],["2022-09-02",20.77,20.79,19.89,20.16,207200.0],["2022-09-06",20.15,20.5,19.62,19.97,384700.0],["2022-09-07",19.93,20.13,19.6,19.8,229500.0],["2022-09-08",18.22,19.33,17.98,19.08,3480000.0],["2022-09-09",19.36,20.16,19.06,19.84,982200.0],["2022-09-12",19.87,20.24,19.56,19.81,597300.0],["2022-09-13",19.13,19.49,18.5,19.22,737200.0],["2022-09-14",19.24,19.52,18.93,19.32,360900.0],["2022-09-15",19.08,19.55,18.62,18.78,437400.0],["2022-09-16",18.4,18.42,17.9,18.21,435500.0],["2022-09-19",17.99,19.12,17.99,19.12,407100.0],["2022-09-20",18.99,19.03,18.48,18.86,551400.0],["2022-09-21",18.99,19.49,18.7,19.13,517800.0],["2022-09-22",18.99,19.27,17.92,17.92,474000.0],["2022-09-23",17.61,17.97,17.4,17.76,313700.0],["2022-09-26",17.68,18.64,17.68,18.09,450000.0],["2022-09-27",18.51,18.73,17.85,18.13,439400.0],["2022-09-28",18.22,19.36,18.0,19.15,337000.0],["2022-09-29",18.85,19.11,18.45,18.51,265100.0],["2022-09-30",18.43,19.23,18.43,18.73,378500.0],["2022-10-03",18.85,19.22,18.52,18.99,281900.0],["2022-10-04",19.36,20.12,19.32,19.81,407800.0],["2022-10-05",19.51,19.67,18.84,19.32,255800.0],["2022-10-06",19.2,19.63,19.0,19.01,172700.0],["2022-10-07",18.54,18.76,16.26,16.83,814200.0],["2022-10-10",16.82,16.89,15.39,15.52,561900.0],["2022-10-11",15.47,15.47,13.97,14.0,971500.0],["2022-10-12",14.1,14.5,13.81,13.84,928900.0],["2022-10-13",13.11,14.81,12.11,14.79,1412600.0],["2022-10-14",14.84,15.18,13.67,14.24,614500.0],["2022-10-17",14.66,15.2,14.46,14.5,376600.0],["2022-10-18",14.91,15.15,14.36,14.93,727700.0],["2022-10-19",14.67,14.7,14.0,14.38,337300.0],["2022-10-20",14.41,14.93,14.1,14.19,212100.0],["2022-10-21",14.0,14.22,13.29,13.5,640800.0],["2022-10-24",13.65,13.82,13.2,13.59,451200.0],["2022-10-25",13.64,14.31,13.64,13.87,601800.0],["2022-10-26",13.72,14.16,13.42,13.54,427300.0],["2022-10-27",13.62,13.95,13.52,13.57,311700.0],["2022-10-28",13.57,14.07,13.35,13.83,461500.0],["2022-10-31",13.74,14.03,13.28,13.61,510100.0],["2022-11-01",13.88,13.98,13.51,13.56,220000.0],["2022-11-02",13.5,13.7,12.81,12.82,407100.0],["2022-11-03",12.52,12.63,12.01,12.09,689500.0],["2022-11-04",11.7,12.1,10.75,11.58,1030600.0],["2022-11-07",11.6,11.63,10.65,10.72,1210400.0],["2022-11-08",10.85,11.08,10.29,11.05,858200.0],["2022-11-09",10.92,11.03,10.68,10.94,514400.0],["2022-11-10",11.6,12.59,11.39,12.47,742400.0],["2022-11-11",12.49,13.57,12.33,13.23,910900.0],["2022-11-14",13.18,13.76,12.94,13.3,814800.0],["2022-11-15",13.67,14.14,13.19,13.41,706300.0],["2022-11-16",13.21,13.46,12.68,12.76,412600.0],["2022-11-17",12.48,12.86,12.13,12.6,359800.0],["2022-11-18",13.0,13.0,12.27,12.6,313900.0],["2022-11-21",12.48,12.65,12.18,12.26,550900.0],["2022-11-22",12.32,12.59,12.22,12.42,394800.0],["2022-11-23",12.32,12.95,12.32,12.75,371800.0],["2022-11-25",12.68,12.75,12.33,12.38,130800.0],["2022-11-28",12.07,12.54,12.04,12.12,386800.0],["2022-11-29",12.07,12.34,11.88,11.93,264900.0],["2022-11-30",11.89,12.97,11.85,12.74,528400.0],["2022-12-01",12.86,13.13,12.26,12.41,451200.0],["2022-12-02",12.15,12.3,11.85,12.22,517200.0],["2022-12-05",12.03,12.13,11.64,11.84,407400.0],["2022-12-06",11.81,11.81,11.46,11.74,507400.0],["2022-12-07",11.7,12.0,11.37,11.43,437600.0],["2022-12-08",11.49,11.85,11.35,11.69,387100.0],["2022-12-09",11.53,11.82,11.21,11.33,357400.0],["2022-12-12",11.28,11.48,11.08,11.19,415600.0],["2022-12-13",11.87,12.23,11.68,12.06,720100.0],["2022-12-14",12.17,12.28,11.82,11.91,480600.0],["2022-12-15",11.63,11.69,11.07,11.18,884900.0],["2022-12-16",11.12,11.26,10.56,10.74,1484700.0],["2022-12-19",10.89,10.89,10.3,10.42,692300.0],["2022-12-20",10.3,10.57,10.13,10.53,646700.0],["2022-12-21",10.56,11.09,10.49,10.85,433100.0],["2022-12-22",10.63,11.02,10.53,11.01,392900.0],["2022-12-23",10.95,10.95,10.44,10.57,300400.0],["2022-12-27",10.55,11.02,10.31,10.99,431300.0],["2022-12-28",10.99,11.39,10.71,10.89,406800.0],["2022-12-29",11.02,11.36,10.91,11.33,276600.0],["2022-12-30",11.16,11.39,11.02,11.22,243300.0],["2023-01-03",11.48,11.88,11.11,11.23,348200.0],["2023-01-04",11.37,11.7,10.87,11.6,351000.0],["2023-01-05",11.42,11.42,10.62,10.71,475200.0],["2023-01-06",10.8,11.07,10.44,10.68,738600.0],["2023-01-09",10.87,11.33,10.72,10.97,879900.0],["2023-01-10",10.96,11.08,10.65,10.82,314700.0],["2023-01-11",10.86,10.91,10.62,10.7,307300.0],["2023-01-12",10.7,11.71,10.55,11.69,524500.0],["2023-01-13",11.6,11.82,11.46,11.71,272200.0],["2023-01-17",11.71,12.64,11.55,12.37,574600.0],["2023-01-18",12.49,12.68,12.09,12.13,361600.0],["2023-01-19",12.06,12.08,11.59,11.92,267700.0],["2023-01-20",12.14,12.39,11.83,12.29,311100.0],["2023-01-23",12.35,13.13,12.19,13.06,369800.0],["2023-01-24",12.84,12.99,11.88,11.96,362600.0],["2023-01-25",11.69,11.93,11.44,11.69,309200.0],["2023-01-26",11.85,12.29,11.79,12.24,255400.0],["2023-01-27",12.12,12.5,12.01,12.28,174000.0],["2023-01-30",12.12,12.61,12.0,12.5,383800.0],["2023-01-31",12.5,12.67,11.89,12.52,442700.0],["2023-02-01",12.7,13.41,12.62,13.24,413700.0],["2023-02-02",13.63,14.16,13.63,13.96,360700.0],["2023-02-03",13.5,14.1,13.09,13.35,402000.0],["2023-02-06",13.09,13.09,12.59,12.81,238000.0],["2023-02-07",12.76,13.3,12.53,13.26,278800.0],["2023-02-08",13.05,13.43,12.9,13.25,338400.0],["2023-02-09",13.57,13.59,12.63,12.73,226700.0],["2023-02-10",12.58,12.88,12.45,12.85,286200.0],["2023-02-13",12.71,13.21,12.61,13.02,480300.0],["2023-02-14",12.96,13.22,12.64,12.93,543400.0],["2023-02-15",12.79,13.19,12.67,13.14,404000.0],["2023-02-16",12.75,12.9,11.79,12.71,571400.0],["2023-02-17",12.68,12.87,12.03,12.46,565100.0],["2023-02-21",12.3,12.39,11.81,11.97,793800.0],["2023-02-22",12.2,12.21,11.7,11.87,487200.0],["2023-02-23",12.15,12.17,11.82,12.11,437600.0],["2023-02-24",13.5,13.5,12.2,12.34,541900.0],["2023-02-27",12.44,12.69,12.05,12.14,342000.0],["2023-02-28",12.06,12.21,11.64,11.65,508100.0],["2023-03-01",11.84,11.9,11.59,11.84,253400.0],["2023-03-02",11.76,12.01,11.61,11.89,221100.0],["2023-03-03",11.95,12.17,11.85,11.99,162100.0],["2023-03-06",12.01,12.25,11.87,12.17,209200.0],["2023-03-07",12.25,12.33,11.68,11.91,500200.0],["2023-03-08",11.89,11.9,11.48,11.62,301000.0],["2023-03-09",11.57,11.57,10.92,10.98,569600.0],["2023-03-10",10.87,10.87,10.02,10.2,453600.0],["2023-03-13",10.01,10.17,9.74,9.92,363300.0],["2023-03-14",10.23,10.45,10.05,10.11,319800.0],["2023-03-15",9.93,10.04,9.55,10.03,384500.0],["2023-03-16",9.9,10.29,9.74,10.27,273200.0],["2023-03-17",10.18,10.33,9.81,10.02,696600.0],["2023-03-20",10.08,10.16,9.86,10.12,321100.0],["2023-03-21",10.31,10.82,10.29,10.72,344200.0],["2023-03-22",10.72,10.92,10.5,10.51,511800.0],["2023-03-23",10.67,10.99,10.49,10.94,411700.0],["2023-03-24",10.79,10.92,10.66,10.7,375200.0],["2023-03-27",10.82,11.1,10.67,11.02,296000.0],["2023-03-28",10.93,10.98,10.73,10.85,219500.0],["2023-03-29",10.96,11.07,10.75,10.9,204900.0],["2023-03-30",11.0,11.12,10.85,11.06,205500.0],["2023-03-31",11.12,11.46,10.98,11.46,557300.0],["2023-04-03",11.35,11.61,11.23,11.56,318800.0],["2023-04-04",11.58,11.86,11.32,11.43,352000.0],["2023-04-05",11.27,11.31,11.05,11.26,253900.0],["2023-04-06",11.2,11.58,11.2,11.47,226100.0],["2023-04-10",11.34,12.04,11.34,11.88,375600.0],["2023-04-11",11.97,12.39,11.67,11.73,484400.0],["2023-04-12",11.95,12.25,11.82,11.9,546200.0],["2023-04-13",11.8,12.18,11.73,12.1,287800.0],["2023-04-14",12.11,12.45,12.07,12.41,389900.0],["2023-04-17",12.31,12.66,12.23,12.6,545600.0],["2023-04-18",12.65,13.15,12.6,12.88,386400.0],["2023-04-19",12.72,12.75,11.59,11.65,386500.0],["2023-04-20",11.5,11.97,11.43,11.88,282100.0],["2023-04-21",11.87,12.0,11.5,11.6,345400.0],["2023-04-24",11.73,11.78,11.15,11.42,211500.0],["2023-04-25",11.29,11.57,11.13,11.17,194100.0],["2023-04-26",11.22,11.47,11.13,11.14,179200.0],["2023-04-27",11.22,11.34,10.79,10.87,298700.0],["2023-04-28",10.88,11.1,10.82,10.87,258100.0],["2023-05-01",10.87,11.51,10.82,11.41,288500.0],["2023-05-02",11.44,11.45,11.13,11.22,226200.0],["2023-05-03",11.26,11.68,11.23,11.38,254000.0],["2023-05-04",11.33,11.62,11.17,11.3,267400.0],["2023-05-05",8.71,9.91,8.0,9.04,2408700.0],["2023-05-08",9.05,9.12,8.33,8.59,1152800.0],["2023-05-09",8.54,8.65,8.33,8.53,524500.0],["2023-05-10",8.71,8.77,8.25,8.48,924300.0],["2023-05-11",8.42,8.5,8.2,8.29,590300.0],["2023-05-12",8.37,8.5,8.28,8.46,380000.0],["2023-05-15",8.5,8.57,8.27,8.31,631500.0],["2023-05-16",8.28,8.42,8.07,8.09,563700.0],["2023-05-17",8.15,8.32,8.05,8.22,448300.0],["2023-05-18",8.25,8.35,8.13,8.2,446900.0],["2023-05-19",8.32,8.4,8.06,8.38,692100.0],["2023-05-22",8.42,8.95,8.4,8.81,653600.0],["2023-05-23",8.77,9.29,8.69,8.92,576000.0],["2023-05-24",8.81,8.96,8.75,8.91,251200.0],["2023-05-25",8.92,9.1,8.7,8.93,1129500.0],["2023-05-26",8.92,9.23,8.71,9.05,437200.0],["2023-05-30",9.08,9.3,8.94,9.05,291300.0],["2023-05-31",8.99,9.7,8.99,9.6,1731500.0],["2023-06-01",9.49,9.5,9.19,9.4,412600.0],["2023-06-02",9.51,9.82,9.48,9.81,363800.0],["2023-06-05",9.2,9.34,8.53,8.75,535800.0],["2023-06-06",8.72,9.07,8.67,9.0,598800.0],["2023-06-07",9.7,10.11,9.42,9.89,1886500.0],["2023-06-08",9.85,9.86,9.51,9.55,550300.0],["2023-06-09",9.62,10.01,9.56,9.76,421100.0],["2023-06-12",9.75,10.05,9.75,10.03,387000.0],["2023-06-13",10.06,10.12,9.81,10.0,625100.0],["2023-06-14",10.0,10.06,9.68,9.83,292800.0],["2023-06-15",9.72,10.0,9.54,9.89,456500.0],["2023-06-16",10.02,10.02,9.8,9.9,610600.0],["2023-06-20",9.63,9.8,9.12,9.62,454900.0],["2023-06-21",9.56,9.75,9.31,9.32,458600.0],["2023-06-22",9.22,9.43,9.11,9.32,364700.0],["2023-06-23",9.13,9.37,8.79,8.83,1757300.0],["2023-06-26",8.82,9.18,8.82,8.98,524000.0],["2023-06-27",9.0,9.11,8.91,9.03,351300.0],["2023-06-28",8.98,9.29,8.76,8.87,627400.0],["2023-06-29",8.81,9.29,8.81,9.25,1631000.0],["2023-06-30",9.39,9.5,9.24,9.25,413100.0],["2023-07-03",9.23,9.37,9.06,9.08,408600.0],["2023-07-05",9.08,9.64,9.0,9.6,972600.0],["2023-07-06",9.45,9.85,9.38,9.79,555100.0],["2023-07-07",9.78,10.08,9.64,9.99,399000.0],["2023-07-10",9.96,10.21,9.84,10.19,843900.0],["2023-07-11",10.24,10.47,10.1,10.31,259400.0],["2023-07-12",10.46,10.79,10.39,10.61,633300.0],["2023-07-13",10.73,10.98,10.73,10.79,387000.0],["2023-07-14",10.8,10.83,10.09,10.64,495300.0],["2023-07-17",10.57,11.11,10.35,11.09,523400.0],["2023-07-18",11.09,11.48,10.98,11.13,394200.0],["2023-07-19",11.19,11.28,10.9,10.99,315000.0],["2023-07-20",10.83,10.83,10.47,10.57,366500.0],["2023-07-21",10.7,10.74,10.46,10.48,268000.0],["2023-07-24",10.47,10.6,10.24,10.33,231200.0],["2023-07-25",10.31,10.49,10.27,10.4,238200.0],["2023-07-26",10.31,10.54,10.31,10.52,314400.0],["2023-07-27",10.65,10.65,10.09,10.12,302600.0],["2023-07-28",10.26,10.4,10.14,10.22,485300.0],["2023-07-31",10.27,10.52,10.27,10.42,445200.0],["2023-08-01",10.3,10.38,9.94,10.06,393200.0],["2023-08-02",9.94,9.94,9.47,9.68,451900.0],["2023-08-03",9.78,9.97,9.51,9.88,405700.0],["2023-08-04",10.17,11.39,10.17,11.32,935900.0],["2023-08-07",11.3,11.4,10.86,11.04,729300.0],["2023-08-08",10.83,11.2,10.73,11.03,598300.0],["2023-08-09",10.97,11.19,10.73,11.05,588300.0],["2023-08-10",11.05,11.47,11.03,11.05,455000.0],["2023-08-11",10.95,11.33,10.89,11.27,486500.0],["2023-08-14",11.16,11.59,11.08,11.46,438200.0],["2023-08-15",11.35,11.49,11.12,11.14,474000.0],["2023-08-16",11.11,11.23,10.81,11.07,264400.0],["2023-08-17",11.05,11.05,10.81,10.86,265000.0],["2023-08-18",10.73,10.89,10.5,10.59,329500.0],["2023-08-21",10.58,10.71,10.43,10.66,186400.0],["2023-08-22",10.86,11.44,10.84,11.33,357700.0],["2023-08-23",11.31,11.56,11.18,11.34,230700.0],["2023-08-24",11.3,11.35,11.0,11.0,235200.0],["2023-08-25",11.01,11.41,11.01,11.34,172700.0],["2023-08-28",11.38,11.44,11.22,11.27,170200.0],["2023-08-29",11.27,11.43,11.14,11.41,356200.0],["2023-08-30",11.36,11.96,11.36,11.94,343700.0],["2023-08-31",11.94,12.08,11.62,11.63,386500.0],["2023-09-01",11.71,11.86,11.64,11.79,317900.0],["2023-09-05",11.69,12.13,11.68,11.94,475700.0],["2023-09-06",11.98,12.13,11.59,11.84,368000.0],["2023-09-07",11.8,12.05,11.65,11.97,269800.0],["2023-09-08",12.25,12.35,11.76,11.84,353500.0],["2023-09-11",11.66,11.95,11.66,11.86,260400.0],["2023-09-12",11.74,12.18,11.74,11.97,286200.0],["2023-09-13",11.95,11.95,11.54,11.69,295300.0],["2023-09-14",11.8,12.02,11.69,11.97,313400.0],["2023-09-15",11.95,12.39,11.7,12.26,997100.0],["2023-09-18",12.2,12.21,11.78,11.79,373800.0],["2023-09-19",11.77,12.12,11.52,12.03,401800.0],["2023-09-20",12.08,12.3,11.95,11.96,225900.0],["2023-09-21",11.85,11.9,11.56,11.68,228100.0],["2023-09-22",11.66,12.07,11.59,11.94,277400.0],["2023-09-25",11.86,12.23,11.81,12.12,246100.0],["2023-09-26",12.09,12.22,11.68,11.74,423100.0],["2023-09-27",11.84,11.95,11.64,11.77,213200.0],["2023-09-28",11.72,11.92,11.49,11.8,213300.0],["2023-09-29",11.91,12.25,11.87,12.18,262800.0],["2023-10-02",12.1,12.17,11.86,12.03,293600.0],["2023-10-03",11.97,12.08,11.58,11.64,266000.0],["2023-10-04",11.66,11.97,11.64,11.92,258000.0],["2023-10-05",11.94,11.94,11.67,11.78,331100.0],["2023-10-06",11.74,12.68,11.65,12.63,478700.0],["2023-10-09",12.5,12.97,12.49,12.87,376400.0],["2023-10-10",12.88,13.36,12.88,13.28,423100.0],["2023-10-11",13.31,13.55,13.26,13.53,474900.0],["2023-10-12",13.56,13.56,12.08,12.18,410800.0],["2023-10-13",12.2,12.2,11.64,11.8,192900.0],["2023-10-16",11.87,12.0,11.7,11.82,372000.0],["2023-10-17",11.75,12.28,11.75,12.09,481700.0],["2023-10-18",11.97,12.21,11.8,12.0,325200.0],["2023-10-19",11.99,12.13,11.51,11.55,253500.0],["2023-10-20",11.55,11.55,11.06,11.07,271500.0],["2023-10-23",11.0,11.0,10.57,10.63,334900.0],["2023-10-24",10.73,10.92,10.47,10.71,302900.0],["2023-10-25",10.63,10.72,10.2,10.24,279200.0],["2023-10-26",10.21,10.56,10.21,10.26,238700.0],["2023-10-27",10.25,10.31,9.92,10.0,178500.0],["2023-10-30",10.22,10.22,9.93,10.07,270200.0],["2023-10-31",10.1,10.27,10.02,10.14,303200.0],["2023-11-01",10.1,10.24,10.09,10.22,252500.0],["2023-11-02",10.48,10.94,10.21,10.9,460900.0],["2023-11-03",11.49,12.43,11.38,11.91,554000.0],["2023-11-06",11.91,12.06,11.53,11.6,279000.0],["2023-11-07",11.57,11.97,11.55,11.61,304900.0],["2023-11-08",11.61,11.62,11.27,11.49,241900.0],["2023-11-09",11.61,11.61,11.02,11.05,217400.0],["2023-11-10",11.12,11.13,10.92,10.95,234300.0],["2023-11-13",10.89,11.04,10.89,11.02,273800.0],["2023-11-14",11.55,11.85,11.26,11.85,464300.0],["2023-11-15",11.79,12.29,11.72,11.82,336800.0],["2023-11-16",11.72,12.15,11.63,12.11,359500.0],["2023-11-17",12.28,12.42,12.03,12.2,437400.0],["2023-11-20",12.2,12.54,12.07,12.15,602000.0],["2023-11-21",12.09,12.18,11.75,11.79,183200.0],["2023-11-22",11.97,12.68,11.94,12.67,488700.0],["2023-11-24",12.59,12.93,12.59,12.76,120000.0],["2023-11-27",12.67,12.86,12.55,12.68,199800.0],["2023-11-28",12.64,12.9,12.54,12.79,189000.0],["2023-11-29",13.0,13.22,12.92,13.14,333500.0],["2023-11-30",13.3,13.3,12.58,12.68,303200.0],["2023-12-01",12.6,12.6,12.34,12.57,254300.0],["2023-12-04",12.5,12.65,12.31,12.55,482200.0],["2023-12-05",12.5,12.63,12.06,12.19,203200.0],["2023-12-06",12.37,12.86,12.36,12.51,218900.0],["2023-12-07",12.46,12.68,12.33,12.54,211100.0],["2023-12-08",12.49,13.16,12.49,12.99,324300.0],["2023-12-11",13.03,13.08,12.67,12.79,219900.0],["2023-12-12",12.81,12.83,12.29,12.72,194500.0],["2023-12-13",12.78,13.39,12.61,13.36,281700.0],["2023-12-14",13.69,14.13,13.67,13.79,482600.0],["2023-12-15",13.9,13.9,13.51,13.66,660700.0],["2023-12-18",13.77,13.77,13.46,13.51,267700.0],["2023-12-19",13.61,13.81,13.39,13.49,460400.0],["2023-12-20",13.52,13.61,13.08,13.13,242300.0],["2023-12-21",13.24,13.53,13.2,13.5,514400.0],["2023-12-22",13.58,13.9,13.2,13.81,225900.0],["2023-12-26",13.87,13.97,13.74,13.92,340100.0],["2023-12-27",13.99,14.23,13.89,14.13,674200.0],["2023-12-28",13.91,14.24,13.63,13.69,371600.0],["2023-12-29",13.67,13.68,13.28,13.33,200600.0],["2024-01-02",13.25,13.35,12.93,13.11,247600.0],["2024-01-03",12.92,13.0,12.42,12.46,253800.0],["2024-01-04",12.52,12.81,12.43,12.64,179000.0],["2024-01-05",12.48,12.78,12.4,12.42,269800.0],["2024-01-08",12.52,12.99,12.39,12.97,172200.0],["2024-01-09",12.71,13.32,12.67,13.24,224300.0],["2024-01-10",13.18,13.34,12.77,13.05,233100.0],["2024-01-11",13.04,13.2,12.77,12.95,187900.0],["2024-01-12",13.18,13.48,12.96,12.97,209600.0],["2024-01-16",12.75,12.75,12.42,12.59,228700.0],["2024-01-17",12.69,12.82,12.51,12.69,327200.0],["2024-01-18",12.79,12.98,12.52,12.74,177600.0],["2024-01-19",12.7,12.84,12.48,12.61,371900.0],["2024-01-22",12.72,13.0,12.62,12.92,428500.0],["2024-01-23",13.08,13.16,12.95,13.06,230600.0],["2024-01-24",13.19,13.19,12.76,12.79,336100.0],["2024-01-25",13.06,13.06,12.69,12.76,389200.0],["2024-01-26",12.89,13.12,12.56,12.88,271100.0],["2024-01-29",12.84,13.35,12.84,13.33,258300.0],["2024-01-30",13.2,13.22,12.99,13.19,144600.0],["2024-01-31",13.18,13.45,13.02,13.05,348300.0],["2024-02-01",13.08,13.5,13.03,13.35,233000.0],["2024-02-02",13.19,13.53,12.99,13.4,285500.0],["2024-02-05",13.26,13.42,13.19,13.35,226400.0],["2024-02-06",13.38,13.67,13.29,13.65,196500.0],["2024-02-07",14.01,14.18,13.64,13.95,369300.0],["2024-02-08",14.0,14.15,13.81,13.96,407700.0],["2024-02-09",14.03,14.16,13.84,14.05,323400.0],["2024-02-12",14.11,14.3,14.04,14.15,214900.0],["2024-02-13",13.54,13.61,12.9,12.9,535000.0],["2024-02-14",13.12,13.53,13.12,13.47,190100.0],["2024-02-15",13.68,14.18,13.43,14.09,336600.0],["2024-02-16",13.97,14.2,13.71,14.04,261600.0],["2024-02-20",13.79,13.79,13.45,13.54,221500.0],["2024-02-21",13.47,13.54,13.29,13.49,213400.0],["2024-02-22",13.5,13.87,13.5,13.73,336800.0],["2024-02-23",13.05,14.7,12.5,14.17,504500.0],["2024-02-26",14.03,14.56,13.86,13.86,284400.0],["2024-02-27",14.05,14.09,13.76,13.85,217900.0],["2024-02-28",13.63,13.96,13.59,13.96,234700.0],["2024-02-29",14.21,14.3,13.39,13.49,847800.0],["2024-03-01",13.49,13.49,13.09,13.18,265500.0],["2024-03-04",13.27,13.59,13.04,13.1,311300.0],["2024-03-05",12.98,12.98,12.42,12.52,174900.0],["2024-03-06",12.69,12.69,12.28,12.28,183200.0],["2024-03-07",12.47,12.65,12.39,12.43,337000.0],["2024-03-08",12.58,12.93,12.58,12.82,269800.0],["2024-03-11",12.72,13.0,12.38,12.41,214700.0],["2024-03-12",12.48,12.53,12.21,12.5,203800.0],["2024-03-13",12.5,12.83,12.42,12.54,184500.0],["2024-03-14",12.52,12.52,12.1,12.3,247200.0],["2024-03-15",12.25,12.68,12.25,12.57,400500.0],["2024-03-18",12.58,12.99,12.58,12.69,295100.0],["2024-03-19",12.6,12.95,12.54,12.85,185500.0],["2024-03-20",12.72,13.15,12.52,13.0,194500.0],["2024-03-21",12.92,13.13,12.8,12.95,266000.0],["2024-03-22",12.99,12.99,12.17,12.21,288700.0],["2024-03-25",12.25,12.51,12.15,12.37,310700.0],["2024-03-26",12.46,12.51,11.64,11.71,597100.0],["2024-03-27",11.89,12.29,11.83,12.24,328600.0],["2024-03-28",12.27,12.49,12.19,12.29,204600.0],["2024-04-01",12.33,12.33,11.9,11.94,244500.0],["2024-04-02",11.74,11.9,11.63,11.83,354400.0],["2024-04-03",11.69,12.25,11.65,12.18,411000.0],["2024-04-04",12.36,12.36,11.64,11.65,227200.0],["2024-04-05",11.65,11.82,11.45,11.68,301500.0],["2024-04-08",11.77,12.03,11.62,11.75,189000.0],["2024-04-09",11.74,12.07,11.69,11.92,232600.0],["2024-04-10",11.52,11.95,11.28,11.43,305700.0],["2024-04-11",11.5,11.6,11.08,11.15,390400.0],["2024-04-12",11.01,11.14,10.76,10.9,459700.0],["2024-04-15",11.01,11.01,10.55,10.64,862400.0],["2024-04-16",10.55,10.84,10.45,10.53,649200.0],["2024-04-17",10.57,10.57,10.19,10.2,355400.0],["2024-04-18",10.22,10.52,10.06,10.23,578200.0],["2024-04-19",10.19,10.51,10.19,10.36,255300.0],["2024-04-22",10.37,10.52,10.27,10.38,209200.0],["2024-04-23",10.38,10.63,10.36,10.42,216400.0],["2024-04-24",10.34,10.6,10.16,10.24,246500.0],["2024-04-25",10.02,10.02,9.84,9.94,260700.0],["2024-04-26",10.0,10.09,9.84,9.93,242500.0],["2024-04-29",9.94,10.11,9.76,9.82,484400.0],["2024-04-30",9.75,9.94,9.63,9.77,784800.0],["2024-05-01",9.85,10.09,9.73,9.91,308300.0],["2024-05-02",9.94,10.23,9.76,9.84,526000.0],["2024-05-03",10.0,10.12,9.42,10.07,556400.0],["2024-05-06",10.07,10.69,10.07,10.62,518200.0],["2024-05-07",10.62,10.91,10.49,10.87,357000.0],["2024-05-08",10.71,11.12,10.67,11.0,222800.0],["2024-05-09",10.87,10.87,10.43,10.52,363600.0],["2024-05-10",10.48,10.51,10.19,10.23,323700.0],["2024-05-13",10.37,10.37,10.05,10.15,221000.0],["2024-05-14",10.31,10.42,10.23,10.38,296900.0],["2024-05-15",10.53,10.57,10.32,10.46,300300.0],["2024-05-16",10.48,10.65,10.42,10.48,195700.0],["2024-05-17",10.51,10.51,10.14,10.22,305500.0],["2024-05-20",10.23,10.3,10.08,10.2,313500.0],["2024-05-21",10.18,10.3,10.07,10.21,177400.0],["2024-05-22",10.15,10.26,10.01,10.09,171600.0],["2024-05-23",10.15,10.35,10.06,10.17,638000.0],["2024-05-24",10.42,10.42,10.13,10.27,324600.0],["2024-05-28",10.34,10.42,10.14,10.2,283400.0],["2024-05-29",10.04,10.16,9.85,9.9,269600.0],["2024-05-30",9.93,9.93,9.53,9.6,315900.0],["2024-05-31",9.55,9.71,9.19,9.5,589000.0],["2024-06-03",9.67,9.67,9.22,9.29,320400.0],["2024-06-04",9.2,9.38,9.07,9.08,355900.0],["2024-06-05",9.19,9.49,9.15,9.42,469600.0],["2024-06-06",9.37,9.76,9.33,9.56,465900.0],["2024-06-07",9.53,9.71,9.46,9.53,195700.0],["2024-06-10",9.51,10.02,9.51,9.75,361400.0],["2024-06-11",9.71,9.84,9.54,9.77,280200.0],["2024-06-12",10.04,10.28,9.75,9.77,613500.0],["2024-06-13",9.79,9.82,9.33,9.43,247700.0],["2024-06-14",9.3,9.54,9.21,9.45,185400.0],["2024-06-17",9.4,9.67,9.11,9.63,478300.0],["2024-06-18",9.61,9.79,9.33,9.54,641500.0],["2024-06-20",9.55,10.19,9.53,9.9,379000.0],["2024-06-21",9.84,10.21,9.76,10.19,672100.0],["2024-06-24",10.19,10.38,10.13,10.26,391800.0],["2024-06-25",10.24,10.24,10.01,10.13,269500.0],["2024-06-26",10.03,10.18,9.94,10.07,240200.0],["2024-06-27",10.09,10.23,10.0,10.22,248800.0],["2024-06-28",10.33,10.59,10.28,10.51,864700.0],["2024-07-01",10.43,10.6,10.24,10.35,346500.0],["2024-07-02",10.37,10.62,10.22,10.57,281500.0],["2024-07-03",10.61,10.67,10.37,10.53,175400.0],["2024-07-05",10.45,10.53,10.31,10.48,202400.0],["2024-07-08",10.58,10.68,10.44,10.61,169700.0],["2024-07-09",10.58,10.75,10.33,10.35,276700.0],["2024-07-10",10.42,10.42,10.15,10.29,158700.0],["2024-07-11",10.54,10.81,10.42,10.7,258600.0],["2024-07-12",10.8,11.07,10.65,11.02,608700.0],["2024-07-15",11.02,11.49,10.9,11.3,318100.0],["2024-07-16",11.48,11.86,11.48,11.81,366300.0],["2024-07-17",11.96,12.03,11.69,11.95,482900.0],["2024-07-18",11.83,12.32,11.83,11.99,406100.0],["2024-07-19",11.98,12.05,11.62,11.99,280000.0],["2024-07-22",12.0,12.11,11.74,11.95,248200.0],["2024-07-23",11.88,12.17,11.79,12.08,317600.0],["2024-07-24",11.96,12.24,11.92,11.99,231200.0],["2024-07-25",12.0,12.6,11.93,12.47,335300.0],["2024-07-26",12.64,13.03,12.52,12.71,509300.0],["2024-07-29",12.75,12.85,12.56,12.73,245700.0],["2024-07-30",12.86,13.16,11.95,13.08,378000.0],["2024-07-31",13.1,13.29,12.81,12.9,469600.0],["2024-08-01",12.97,13.1,12.06,12.25,385500.0],["2024-08-02",13.5,14.66,13.13,13.84,1338300.0],["2024-08-05",13.16,13.63,12.81,13.34,902500.0],["2024-08-06",13.38,13.92,13.27,13.5,568000.0],["2024-08-07",13.75,14.17,13.66,13.73,485600.0],["2024-08-08",13.8,13.8,13.2,13.29,483100.0],["2024-08-09",13.33,13.41,13.13,13.33,270800.0],["2024-08-12",13.28,13.35,12.69,12.78,289900.0],["2024-08-13",12.85,13.48,12.72,13.37,314100.0],["2024-08-14",13.31,13.33,12.9,12.93,221700.0],["2024-08-15",13.2,13.53,13.07,13.43,186400.0],["2024-08-16",13.46,13.72,13.35,13.42,198500.0],["2024-08-19",13.41,13.61,13.3,13.48,241800.0],["2024-08-20",13.45,14.11,13.24,13.55,366800.0],["2024-08-21",13.48,13.98,13.48,13.92,225100.0],["2024-08-22",13.91,14.12,13.63,13.64,165800.0],["2024-08-23",13.74,13.94,13.6,13.91,246200.0],["2024-08-26",13.99,14.16,13.77,13.8,329300.0],["2024-08-27",13.75,13.83,13.33,13.53,760900.0],["2024-08-28",13.5,13.76,13.45,13.48,607200.0],["2024-08-29",13.65,14.24,13.47,14.04,554400.0],["2024-08-30",14.11,14.2,13.68,13.92,384700.0],["2024-09-03",13.78,13.92,13.4,13.46,208800.0],["2024-09-04",13.42,13.63,13.2,13.61,207700.0],["2024-09-05",13.69,14.08,13.63,14.06,256800.0],["2024-09-06",14.21,14.37,13.49,13.75,298900.0],["2024-09-09",13.87,14.36,13.87,14.23,353700.0],["2024-09-10",14.21,14.67,14.01,14.6,337300.0],["2024-09-11",14.53,14.53,13.97,14.03,189700.0],["2024-09-12",14.16,14.28,14.02,14.05,136900.0],["2024-09-13",14.22,14.22,13.72,13.9,258900.0],["2024-09-16",13.9,14.18,13.82,13.93,254400.0],["2024-09-17",13.96,14.09,13.59,13.82,322300.0],["2024-09-18",13.79,13.96,13.25,13.39,979000.0],["2024-09-19",13.72,13.76,13.3,13.47,397000.0],["2024-09-20",13.5,13.56,13.23,13.29,592200.0],["2024-09-23",13.37,13.61,13.29,13.6,223400.0],["2024-09-24",13.65,13.95,13.56,13.8,220900.0],["2024-09-25",13.8,14.01,13.7,13.72,221200.0],["2024-09-26",14.0,14.22,13.79,14.01,298100.0],["2024-09-27",14.17,14.49,13.92,14.05,183500.0],["2024-09-30",13.89,14.03,13.65,14.0,261200.0],["2024-10-01",13.96,14.09,13.8,13.96,225700.0],["2024-10-02",13.87,14.24,13.77,14.17,139100.0],["2024-10-03",14.04,14.14,13.88,14.11,189600.0],["2024-10-04",14.26,14.42,14.21,14.33,159900.0],["2024-10-07",14.28,14.3,14.03,14.13,150300.0],["2024-10-08",14.15,14.93,14.14,14.9,222100.0],["2024-10-09",14.9,15.11,14.51,14.56,284900.0],["2024-10-10",14.38,14.6,14.2,14.46,174800.0],["2024-10-11",14.5,14.87,14.48,14.78,141700.0],["2024-10-14",14.91,15.14,14.81,14.94,182500.0],["2024-10-15",14.83,15.45,14.83,15.31,320600.0],["2024-10-16",15.31,15.63,15.28,15.5,232400.0],["2024-10-17",15.48,15.51,15.18,15.42,159900.0],["2024-10-18",15.51,15.69,15.39,15.59,173800.0],["2024-10-21",15.52,15.65,15.35,15.54,231900.0],["2024-10-22",15.45,15.73,15.41,15.65,310900.0],["2024-10-23",15.56,15.63,15.12,15.44,197400.0],["2024-10-24",15.52,15.57,15.15,15.47,566700.0],["2024-10-25",15.52,15.8,15.39,15.64,260200.0],["2024-10-28",15.83,16.08,15.74,16.04,385800.0],["2024-10-29",16.05,16.32,16.05,16.2,593600.0],["2024-10-30",16.18,16.29,15.9,15.93,691700.0],["2024-10-31",15.86,16.07,15.67,15.92,625200.0],["2024-11-01",17.66,17.66,15.22,15.24,957600.0],["2024-11-04",15.23,16.23,15.23,15.62,753300.0],["2024-11-05",15.64,16.2,15.54,16.02,422300.0],["2024-11-06",16.69,17.03,16.48,16.98,769600.0],["2024-11-07",17.11,17.94,16.88,17.67,529500.0],["2024-11-08",17.7,18.01,17.56,18.0,505500.0],["2024-11-11",18.21,19.79,18.15,19.61,796700.0],["2024-11-12",19.49,19.86,19.0,19.12,293000.0],["2024-11-13",18.24,18.73,17.7,18.08,2926200.0],["2024-11-14",18.05,18.23,16.94,17.03,1262300.0],["2024-11-15",17.13,17.28,16.23,16.25,1109700.0],["2024-11-18",16.27,16.54,15.83,15.88,674200.0],["2024-11-19",15.67,16.8,15.63,16.6,1312800.0],["2024-11-20",16.55,16.95,16.41,16.81,685700.0],["2024-11-21",16.96,17.79,16.72,17.71,720100.0],["2024-11-22",17.86,18.29,17.69,18.26,579900.0],["2024-11-25",18.49,19.0,18.28,18.9,942000.0],["2024-11-26",18.76,19.26,18.37,19.22,698500.0],["2024-11-27",19.32,19.43,18.77,19.01,807900.0],["2024-11-29",19.13,19.13,18.28,18.3,314200.0],["2024-12-02",18.37,18.72,18.15,18.58,504200.0],["2024-12-03",18.51,18.58,18.02,18.31,557000.0],["2024-12-04",18.45,18.86,18.22,18.66,770400.0],["2024-12-05",18.65,18.92,18.39,18.41,419900.0],["2024-12-06",18.58,19.09,18.55,19.02,514200.0],["2024-12-09",19.08,19.62,18.99,19.17,641200.0],["2024-12-10",19.28,20.34,19.07,20.0,888900.0],["2024-12-11",19.96,20.02,19.61,19.63,489900.0],["2024-12-12",19.97,19.97,19.27,19.46,598900.0],["2024-12-13",19.35,19.46,18.82,19.12,529700.0],["2024-12-16",19.16,19.66,19.04,19.56,348200.0],["2024-12-17",19.56,20.15,19.42,19.82,699700.0],["2024-12-18",20.08,20.18,19.06,19.31,734500.0],["2024-12-19",19.4,20.43,19.4,20.41,955000.0],["2024-12-20",19.85,20.92,19.6,20.5,1361500.0],["2024-12-23",20.43,20.69,20.17,20.42,761200.0],["2024-12-24",20.42,20.79,20.27,20.53,381000.0],["2024-12-26",20.53,21.19,20.47,21.07,620300.0],["2024-12-27",23.08,24.16,22.58,22.7,3763100.0],["2024-12-30",22.5,22.79,21.97,22.5,2005200.0],["2024-12-31",22.68,23.04,22.05,22.24,12181800.0],["2025-01-02",22.29,22.44,21.48,22.0,1255800.0],["2025-01-03",22.02,22.5,21.79,21.91,1096400.0],["2025-01-06",21.95,22.39,21.77,22.18,825900.0],["2025-01-07",22.17,22.47,21.25,21.58,990700.0],["2025-01-08",21.4,21.4,20.84,21.12,714700.0],["2025-01-10",20.77,20.99,20.31,20.34,465000.0],["2025-01-13",19.97,20.54,19.8,20.48,569900.0],["2025-01-14",20.71,20.91,20.2,20.45,529900.0],["2025-01-15",20.97,21.3,20.81,21.06,570300.0],["2025-01-16",21.06,21.11,20.48,20.65,472400.0],["2025-01-17",20.85,21.13,20.69,21.06,498600.0],["2025-01-21",21.29,21.47,20.55,20.8,594200.0],["2025-01-22",20.81,21.35,20.59,21.31,584300.0],["2025-01-23",21.14,21.59,20.96,21.57,740000.0],["2025-01-24",21.56,22.14,21.32,22.06,470700.0],["2025-01-27",21.8,22.12,21.17,21.27,820500.0],["2025-01-28",21.11,21.5,20.64,21.49,679500.0],["2025-01-29",21.4,21.74,20.3,21.52,1106000.0],["2025-01-30",21.61,23.07,21.61,22.57,1134600.0],["2025-01-31",22.57,23.03,22.4,22.59,643600.0],["2025-02-03",22.08,22.81,21.77,22.76,456400.0],["2025-02-04",23.01,23.44,22.7,23.38,536100.0],["2025-02-05",23.01,23.46,21.85,23.32,1101700.0],["2025-02-06",23.34,24.1,23.34,24.03,606500.0],["2025-02-07",24.09,24.6,23.77,24.05,539200.0],["2025-02-10",24.08,24.4,22.75,22.95,1035900.0],["2025-02-11",22.82,23.81,22.71,23.56,1038900.0],["2025-02-12",23.14,23.16,22.54,22.72,531000.0],["2025-02-13",22.79,23.11,22.47,22.84,754100.0],["2025-02-14",22.93,22.94,22.25,22.52,368100.0],["2025-02-18",22.51,22.62,21.78,22.01,570200.0],["2025-02-19",21.83,22.1,21.51,21.57,541400.0],["2025-02-20",21.3,21.34,20.4,20.48,844700.0],["2025-02-21",25.33,25.5,21.1,21.37,2655600.0],["2025-02-24",21.41,21.71,19.87,19.9,1175600.0],["2025-02-25",19.88,20.76,19.77,20.32,883800.0],["2025-02-26",20.28,20.72,19.8,19.9,763000.0],["2025-02-27",19.96,20.15,19.02,19.11,981400.0],["2025-02-28",18.97,19.13,18.35,18.82,952700.0],["2025-03-03",18.79,19.02,18.21,18.59,1024700.0],["2025-03-04",18.43,19.52,18.18,19.23,1026700.0],["2025-03-05",19.41,19.49,18.76,18.91,541100.0],["2025-03-06",18.54,19.11,18.1,18.23,650400.0],["2025-03-07",18.22,18.54,17.73,18.42,624000.0],["2025-03-10",17.94,18.22,16.57,16.77,1168300.0],["2025-03-11",16.77,17.42,16.66,17.35,848700.0],["2025-03-12",17.75,17.91,16.63,16.72,731400.0],["2025-03-13",16.78,17.0,16.14,16.36,906700.0],["2025-03-14",16.51,17.03,16.51,16.82,736900.0],["2025-03-17",16.75,17.46,16.75,17.29,402900.0],["2025-03-18",17.26,17.39,16.55,16.6,438900.0],["2025-03-19",16.93,17.38,16.46,17.05,787400.0],["2025-03-20",17.02,17.02,16.33,16.35,477100.0],["2025-03-21",16.24,16.28,15.64,16.26,2415200.0],["2025-03-24",16.68,16.99,16.24,16.7,555200.0],["2025-03-25",16.73,16.99,16.46,16.68,430000.0],["2025-03-26",16.63,17.04,16.49,16.66,507000.0],["2025-03-27",16.59,16.8,16.21,16.29,421400.0],["2025-03-28",16.14,16.38,15.49,15.81,538100.0],["2025-03-31",15.57,15.71,15.23,15.65,1143800.0],["2025-04-01",15.58,15.87,15.32,15.52,577900.0],["2025-04-02",15.24,15.88,15.16,15.63,708600.0],["2025-04-03",14.8,15.1,14.06,14.15,721100.0],["2025-04-04",13.66,13.91,13.04,13.72,870500.0],["2025-04-07",13.22,14.26,13.0,13.7,1506400.0],["2025-04-08",13.97,14.4,12.92,13.16,655900.0],["2025-04-09",12.79,14.87,12.79,14.75,924700.0],["2025-04-10",14.36,14.4,13.37,13.52,612300.0],["2025-04-11",13.43,13.65,13.03,13.53,568600.0],["2025-04-14",13.97,14.25,13.32,13.62,519500.0],["2025-04-15",13.74,13.92,13.51,13.75,557500.0],["2025-04-16",13.25,13.41,12.76,12.97,501700.0],["2025-04-17",12.99,13.21,12.73,13.06,877700.0],["2025-04-21",12.79,13.11,12.62,12.98,722500.0],["2025-04-22",13.14,13.35,12.92,13.08,455300.0],["2025-04-23",13.64,14.31,13.53,13.7,708400.0],["2025-04-24",13.66,14.06,13.5,14.01,394500.0],["2025-04-25",13.87,13.97,13.6,13.96,278900.0],["2025-04-28",14.01,14.64,13.55,13.94,436800.0],["2025-04-29",13.91,14.24,13.77,14.2,500400.0],["2025-04-30",13.79,14.22,13.71,14.16,704300.0],["2025-05-01",14.38,14.43,14.04,14.08,679500.0],["2025-05-02",14.0,14.93,13.33,13.64,1278900.0],["2025-05-05",13.65,13.9,13.32,13.47,683300.0],["2025-05-06",13.22,13.61,12.97,13.55,536200.0],["2025-05-07",13.55,13.6,13.13,13.33,583400.0],["2025-05-08",13.56,14.25,13.4,14.16,579800.0],["2025-05-09",14.12,14.38,13.94,13.95,445600.0],["2025-05-12",14.67,15.28,14.39,15.23,1146000.0],["2025-05-13",15.09,15.32,14.77,15.03,897300.0],["2025-05-14",14.91,14.97,14.08,14.23,693900.0],["2025-05-15",14.23,14.42,14.03,14.36,544400.0],["2025-05-16",13.95,14.18,13.8,13.97,829900.0],["2025-05-19",13.77,14.17,13.75,14.07,439300.0],["2025-05-20",14.25,14.25,13.78,13.83,414600.0],["2025-05-21",13.66,13.85,13.24,13.27,437400.0],["2025-05-22",13.21,13.52,13.08,13.11,715200.0],["2025-05-23",12.77,13.09,12.72,12.84,707800.0],["2025-05-27",13.07,13.26,12.87,13.04,545700.0],["2025-05-28",13.04,13.08,12.62,12.63,469400.0],["2025-05-29",12.75,12.84,12.53,12.7,756100.0],["2025-05-30",12.61,12.9,12.48,12.53,923200.0],["2025-06-02",12.42,12.51,11.95,12.0,543800.0],["2025-06-03",12.0,12.29,11.93,12.24,457800.0],["2025-06-04",12.28,12.38,12.12,12.29,610400.0],["2025-06-05",12.27,12.42,11.93,11.95,962500.0],["2025-06-06",12.16,12.23,12.01,12.15,939300.0],["2025-06-09",12.34,12.49,12.13,12.14,483800.0],["2025-06-10",12.16,12.43,12.05,12.15,568200.0],["2025-06-11",12.4,12.53,12.18,12.26,667900.0],["2025-06-12",12.09,12.23,11.99,12.07,591700.0],["2025-06-13",11.88,11.95,11.44,11.48,601300.0],["2025-06-16",11.64,11.77,11.46,11.56,726000.0],["2025-06-17",11.52,11.71,11.36,11.51,704800.0],["2025-06-18",11.46,11.8,11.42,11.68,821200.0],["2025-06-20",11.75,11.79,11.35,11.51,1356700.0],["2025-06-23",11.45,11.72,11.08,11.56,1324200.0],["2025-06-24",11.69,11.93,11.54,11.82,428400.0],["2025-06-25",11.84,11.95,11.68,11.8,549900.0],["2025-06-26",11.8,12.0,11.6,11.84,436100.0],["2025-06-27",11.95,11.95,11.64,11.67,1192500.0],["2025-06-30",11.72,11.89,11.53,11.55,512300.0],["2025-07-01",11.5,12.22,11.48,11.87,606300.0],["2025-07-02",11.99,12.14,11.69,11.96,554900.0],["2025-07-03",11.92,12.74,11.83,12.39,501000.0],["2025-07-07",12.22,12.86,12.13,12.32,957600.0],["2025-07-08",12.5,12.69,12.2,12.24,785400.0],["2025-07-09",12.27,12.38,11.83,12.05,827600.0],["2025-07-10",12.01,12.01,11.42,11.48,700000.0],["2025-07-11",11.37,11.47,10.61,10.63,761100.0],["2025-07-14",10.64,10.75,10.35,10.46,985600.0],["2025-07-15",10.53,10.65,10.26,10.31,603400.0],["2025-07-16",10.43,11.03,10.36,11.01,813000.0],["2025-07-17",11.06,11.24,10.62,10.7,789300.0],["2025-07-18",10.94,10.99,10.42,10.5,538700.0],["2025-07-21",10.56,10.78,10.52,10.62,696100.0],["2025-07-22",10.66,10.77,10.45,10.63,749100.0],["2025-07-23",10.65,10.86,10.27,10.79,1063800.0],["2025-07-24",10.75,10.83,10.32,10.38,862000.0],["2025-07-25",10.4,10.51,10.26,10.46,1000300.0],["2025-07-28",10.5,10.61,10.31,10.32,708600.0],["2025-07-29",10.32,10.43,9.9,9.91,615400.0],["2025-07-30",9.92,10.07,9.62,9.7,792300.0],["2025-07-31",9.64,9.74,9.36,9.49,1219500.0],["2025-08-01",8.62,8.89,7.53,7.93,5184200.0],["2025-08-04",8.04,8.22,7.92,8.08,2101000.0],["2025-08-05",8.09,8.37,7.93,8.0,1852800.0],["2025-08-06",8.04,8.06,7.75,7.93,1488200.0],["2025-08-07",8.1,8.35,7.79,8.02,1553300.0],["2025-08-08",8.01,8.13,7.66,7.68,1270600.0],["2025-08-11",7.69,8.01,7.63,7.65,1147700.0],["2025-08-12",7.69,8.1,7.52,7.93,1118300.0],["2025-08-13",7.93,8.27,7.93,8.06,1393800.0],["2025-08-14",7.95,8.04,7.7,7.99,1427500.0],["2025-08-15",7.95,7.95,7.66,7.7,1689600.0],["2025-08-18",7.75,7.99,7.73,7.87,1969100.0],["2025-08-19",7.88,7.96,7.7,7.85,1313800.0],["2025-08-20",7.8,7.97,7.69,7.7,1005300.0],["2025-08-21",7.65,8.04,7.46,8.01,917800.0],["2025-08-22",8.03,8.29,7.99,8.1,1915100.0],["2025-08-25",8.1,8.11,7.9,7.95,1132200.0],["2025-08-26",7.92,8.02,7.87,8.0,1444700.0],["2025-08-27",7.97,8.19,7.94,8.07,1019600.0],["2025-08-28",8.13,8.19,7.94,8.07,1422400.0],["2025-08-29",8.07,8.32,8.03,8.29,1723100.0],["2025-09-02",8.19,8.19,7.79,8.01,1148500.0],["2025-09-03",8.0,8.23,7.96,8.21,999500.0],["2025-09-04",8.11,8.11,7.77,7.86,1622100.0],["2025-09-05",7.93,8.15,7.72,7.82,1133300.0],["2025-09-08",7.87,7.91,7.63,7.85,1116200.0],["2025-09-09",7.83,7.9,7.64,7.78,863800.0],["2025-09-10",7.73,7.87,7.37,7.5,964900.0],["2025-09-11",7.52,7.78,7.51,7.76,1003700.0],["2025-09-12",7.78,7.78,7.55,7.58,606900.0],["2025-09-15",7.69,7.76,7.5,7.56,963300.0],["2025-09-16",7.59,7.66,7.46,7.61,923000.0],["2025-09-17",7.59,7.82,7.48,7.58,817000.0],["2025-09-18",7.68,7.79,7.61,7.77,840000.0],["2025-09-19",7.83,8.08,7.51,7.53,4300200.0],["2025-09-22",7.88,8.33,7.8,8.11,1620400.0],["2025-09-23",8.12,8.22,7.92,7.99,1508900.0],["2025-09-24",8.16,8.18,7.95,8.15,1231400.0],["2025-09-25",8.03,8.07,7.83,8.0,1134000.0],["2025-09-26",8.01,8.29,7.95,7.99,1377900.0],["2025-09-29",8.04,8.06,7.73,7.74,975200.0],["2025-09-30",7.72,7.82,7.55,7.71,1366200.0],["2025-10-01",7.65,7.85,7.52,7.82,1143800.0],["2025-10-02",7.88,8.38,7.88,8.33,1871300.0],["2025-10-03",8.34,8.65,8.26,8.44,1243000.0],["2025-10-06",8.5,8.62,8.32,8.52,1349600.0],["2025-10-07",8.58,8.64,7.96,7.99,1142500.0],["2025-10-08",8.06,8.57,8.0,8.3,1133300.0],["2025-10-09",8.24,8.35,8.17,8.26,839600.0],["2025-10-10",8.32,8.32,7.61,7.62,969000.0],["2025-10-13",7.77,7.77,7.52,7.69,789200.0],["2025-10-14",7.52,7.96,7.4,7.79,765800.0],["2025-10-15",7.88,7.93,7.72,7.74,787500.0],["2025-10-16",7.72,7.78,7.5,7.66,803700.0],["2025-10-17",7.58,7.74,7.54,7.59,643800.0],["2025-10-20",7.72,8.0,7.71,7.87,697200.0],["2025-10-21",7.83,8.37,7.75,8.08,1220400.0],["2025-10-22",8.03,8.09,7.83,7.85,986800.0],["2025-10-23",7.82,8.04,7.76,7.96,878900.0],["2025-10-24",8.07,8.17,7.96,8.01,601000.0],["2025-10-27",8.03,8.32,7.94,8.19,1235800.0],["2025-10-28",8.14,8.46,8.06,8.22,1116700.0],["2025-10-29",8.21,8.31,7.97,8.1,1298800.0],["2025-10-30",8.08,8.15,7.53,7.6,1779100.0],["2025-10-31",7.93,9.39,7.81,9.34,3565400.0],["2025-11-03",9.3,9.4,8.5,8.95,2476300.0],["2025-11-04",8.68,8.93,8.57,8.81,2004400.0],["2025-11-05",8.77,8.99,8.74,8.97,1237700.0],["2025-11-06",8.97,8.98,8.62,8.74,1189600.0],["2025-11-07",8.68,8.96,8.68,8.82,996500.0],["2025-11-10",8.97,9.0,8.77,8.79,1105300.0],["2025-11-11",8.75,8.91,8.58,8.59,1274100.0],["2025-11-12",8.57,8.71,8.3,8.46,1416000.0],["2025-11-13",8.45,8.5,8.14,8.27,1397000.0],["2025-11-14",8.01,8.3,7.95,8.18,931200.0],["2025-11-17",8.27,8.42,7.96,8.1,862200.0],["2025-11-18",8.02,8.35,8.01,8.15,817700.0],["2025-11-19",8.16,8.34,8.08,8.13,561600.0],["2025-11-20",8.19,8.37,7.98,8.11,841400.0],["2025-11-21",8.14,8.62,8.14,8.58,862400.0],["2025-11-24",8.61,8.61,8.33,8.38,775500.0],["2025-11-25",8.36,8.84,8.35,8.74,739600.0],["2025-11-26",8.64,8.86,8.64,8.67,790500.0],["2025-11-28",8.75,8.77,8.62,8.76,350600.0],["2025-12-01",8.58,8.81,8.58,8.68,537500.0],["2025-12-02",8.8,8.81,8.62,8.74,610000.0],["2025-12-03",8.8,9.69,8.79,9.49,1197200.0],["2025-12-04",9.5,9.82,9.33,9.66,937400.0],["2025-12-05",9.65,9.74,9.47,9.49,546800.0],["2025-12-08",9.6,9.67,9.32,9.4,692100.0],["2025-12-09",9.7,10.08,9.54,9.71,925100.0],["2025-12-10",9.59,10.21,9.59,10.06,1171100.0],["2025-12-11",9.98,10.16,9.73,9.77,1010300.0],["2025-12-12",9.79,9.89,9.65,9.69,756600.0],["2025-12-15",9.72,9.93,9.63,9.64,944000.0],["2025-12-16",9.66,9.8,9.54,9.67,1176900.0],["2025-12-17",9.66,9.95,9.48,9.5,1151000.0],["2025-12-18",9.59,9.81,9.47,9.7,1320700.0],["2025-12-19",9.75,9.75,9.24,9.32,3532000.0],["2025-12-22",9.38,9.6,9.24,9.52,1446900.0],["2025-12-23",9.41,9.42,9.11,9.2,679100.0],["2025-12-24",9.18,9.33,9.07,9.27,318500.0],["2025-12-26",9.19,9.29,9.14,9.28,399800.0],["2025-12-29",9.23,9.35,9.17,9.17,449900.0],["2025-12-30",9.07,9.27,9.06,9.18,518800.0],["2025-12-31",9.19,9.21,9.0,9.03,504900.0],["2026-01-02",9.03,9.09,8.72,8.83,805900.0],["2026-01-05",8.82,9.38,8.82,9.37,802100.0],["2026-01-06",9.65,9.89,9.51,9.89,981400.0],["2026-01-07",9.99,10.1,9.7,9.92,902900.0],["2026-01-08",9.93,10.18,9.71,9.86,959900.0],["2026-01-09",9.86,9.95,9.43,9.55,1205200.0],["2026-01-12",9.55,9.76,9.32,9.71,1128300.0],["2026-01-13",9.73,9.86,9.22,9.24,597200.0],["2026-01-14",9.24,9.46,9.23,9.4,805800.0],["2026-01-15",9.38,9.55,9.28,9.37,764800.0],["2026-01-16",9.36,9.47,9.16,9.17,1361900.0],["2026-01-20",8.95,9.09,8.64,8.71,652400.0],["2026-01-21",8.82,8.99,8.68,8.73,839900.0],["2026-01-22",8.82,9.1,8.74,8.8,840100.0],["2026-01-23",8.79,8.84,8.51,8.59,636200.0],["2026-01-26",8.6,8.89,8.59,8.65,921100.0],["2026-01-27",8.66,8.7,8.3,8.34,1145000.0],["2026-01-28",8.39,8.48,8.2,8.28,1158100.0],["2026-01-29",8.28,8.29,8.0,8.17,1156100.0],["2026-01-30",8.1,8.32,8.05,8.27,1116300.0],["2026-02-02",8.36,8.51,8.17,8.29,820500.0],["2026-02-03",8.14,8.22,7.01,7.16,1768400.0],["2026-02-04",7.14,7.5,6.94,7.27,1403500.0],["2026-02-05",7.2,7.35,7.02,7.06,1359700.0],["2026-02-06",7.13,7.26,6.99,7.13,1642800.0],["2026-02-09",7.13,7.18,6.84,7.03,2137300.0],["2026-02-10",7.11,7.25,6.92,6.94,965800.0],["2026-02-11",6.96,7.0,6.47,6.5,1388900.0],["2026-02-12",6.57,6.73,6.16,6.6,3120500.0],["2026-02-13",6.61,6.84,6.47,6.58,3470000.0],["2026-02-17",6.59,6.87,6.33,6.51,2139000.0],["2026-02-18",6.5,7.02,6.4,7.0,1980100.0],["2026-02-19",6.8,7.08,6.65,6.99,2111500.0],["2026-02-20",6.93,7.21,6.74,6.81,1032900.0],["2026-02-23",6.71,6.71,6.11,6.16,1260400.0],["2026-02-24",6.16,6.7,6.11,6.45,1817600.0],["2026-02-25",6.51,6.53,6.16,6.46,1346400.0],["2026-02-26",6.51,6.95,6.51,6.9,1503600.0],["2026-02-27",6.73,6.79,6.61,6.75,1498100.0],["2026-03-02",6.59,6.96,6.58,6.83,1266100.0],["2026-03-03",6.65,7.32,6.65,7.11,1709800.0],["2026-03-04",7.12,7.29,7.0,7.2,1608200.0],["2026-03-05",7.23,7.54,7.12,7.15,1728500.0],["2026-03-06",6.5,6.95,6.4,6.65,2566000.0],["2026-03-09",6.53,6.54,6.3,6.51,2111000.0],["2026-03-10",6.45,6.51,6.0,6.26,2434900.0],["2026-03-11",6.31,6.67,6.22,6.62,2093700.0],["2026-03-12",6.5,6.75,6.19,6.44,2218900.0],["2026-03-13",6.5,6.5,6.18,6.33,1628400.0],["2026-03-16",6.3,6.39,6.15,6.21,1695300.0],["2026-03-17",6.26,6.49,6.1,6.22,1231800.0],["2026-03-18",6.18,6.29,6.02,6.02,1044200.0],["2026-03-19",6.02,6.19,5.94,5.97,1076200.0],["2026-03-20",5.96,6.15,5.85,6.02,2774200.0],["2026-03-23",6.16,6.2,5.97,6.03,1762300.0],["2026-03-24",5.94,5.99,5.6,5.64,1988300.0],["2026-03-25",5.77,5.84,5.5,5.69,2095200.0],["2026-03-26",5.64,5.92,5.64,5.72,1637300.0],["2026-03-27",5.62,5.62,5.48,5.52,1716700.0],["2026-03-30",5.5,5.71,5.5,5.68,1913200.0],["2026-03-31",5.73,5.81,5.62,5.7,1408800.0],["2026-04-01",5.88,5.88,5.49,5.64,1351200.0],["2026-04-02",5.54,5.81,5.48,5.77,1434300.0],["2026-04-06",5.77,5.81,5.68,5.69,622200.0],["2026-04-07",5.64,5.71,5.59,5.68,909200.0],["2026-04-08",5.97,5.98,5.51,5.58,1163300.0],["2026-04-09",5.53,5.55,5.3,5.35,1665700.0],["2026-04-10",5.36,5.37,5.13,5.28,1314100.0],["2026-04-13",5.27,5.59,5.2,5.52,1588300.0],["2026-04-14",5.58,5.67,5.47,5.56,1151900.0],["2026-04-15",5.63,5.95,5.55,5.87,1136000.0],["2026-04-16",5.94,6.06,5.82,6.0,1208900.0],["2026-04-17",6.11,6.15,5.91,5.95,1102900.0],["2026-04-20",5.88,6.0,5.81,5.86,1463000.0],["2026-04-21",5.94,6.23,5.86,5.9,1179000.0],["2026-04-22",5.91,6.02,5.71,5.87,1499800.0],["2026-04-23",5.74,5.79,5.43,5.57,1039700.0],["2026-04-24",5.57,5.76,5.55,5.72,951800.0],["2026-04-27",5.7,5.8,5.58,5.59,775900.0],["2026-04-28",5.65,5.8,5.57,5.6,949300.0],["2026-04-29",5.53,5.7,5.51,5.61,1250700.0],["2026-04-30",5.53,5.79,5.41,5.69,1861500.0],["2026-05-01",6.0,6.22,5.41,5.81,2801200.0],["2026-05-04",5.82,6.02,5.58,5.84,1701600.0],["2026-05-05",5.88,6.11,5.77,6.1,1727900.0],["2026-05-06",6.0,6.84,5.8,6.76,9272000.0],["2026-05-07",7.0,7.08,6.76,6.99,4569600.0],["2026-05-08",6.97,7.03,6.61,6.98,3022700.0],["2026-05-11",6.95,7.06,6.68,6.77,2704100.0],["2026-05-12",6.77,6.84,6.38,6.66,1885600.0],["2026-05-13",6.59,6.59,6.05,6.3,2899000.0],["2026-05-14",6.3,6.54,6.16,6.47,2371200.0],["2026-05-15",6.45,6.83,6.35,6.71,2581500.0],["2026-05-18",6.61,6.89,6.51,6.68,1758900.0],["2026-05-19",6.72,6.96,6.47,6.48,1869400.0],["2026-05-20",6.42,7.14,6.19,7.12,2730900.0],["2026-05-21",7.07,7.13,6.73,7.05,1691400.0],["2026-05-22",7.08,7.26,7.07,7.13,1723700.0],["2026-05-26",7.06,7.28,6.92,7.0,2259100.0],["2026-05-27",7.02,7.4,6.97,7.04,1751100.0],["2026-05-28",6.97,7.45,6.86,7.37,2387000.0],["2026-05-29",7.15,7.39,7.01,7.2,2548600.0],["2026-06-01",7.31,8.02,7.15,7.86,2960600.0],["2026-06-02",7.53,7.65,7.34,7.5,2246200.0],["2026-06-03",7.39,7.49,6.99,7.04,1691500.0],["2026-06-04",7.1,7.2,6.91,6.97,1104800.0],["2026-06-05",7.05,7.15,6.39,6.55,2920400.0],["2026-06-08",6.56,6.66,6.38,6.47,1446800.0],["2026-06-09",6.47,6.53,5.87,6.09,3165500.0],["2026-06-10",6.03,6.25,5.85,6.13,1538300.0],["2026-06-11",6.09,6.62,6.05,6.43,3374500.0],["2026-06-12",6.44,6.67,6.29,6.32,1369600.0],["2026-06-15",6.43,6.59,6.29,6.35,1069300.0],["2026-06-16",6.37,6.62,6.29,6.37,1042000.0],["2026-06-17",6.28,6.62,6.0,6.06,2251600.0],["2026-06-18",6.05,6.07,5.6,5.66,3277700.0],["2026-06-22",5.55,5.71,5.19,5.48,2859500.0],["2026-06-23",5.47,5.65,5.37,5.42,2111000.0],["2026-06-24",5.41,5.54,5.31,5.41,2360600.0],["2026-06-25",5.36,5.43,5.11,5.21,2676500.0],["2026-06-26",5.17,5.52,5.14,5.47,5754500.0],["2026-06-29",5.59,5.74,5.34,5.44,12777200.0],["2026-06-30",5.63,5.8,5.38,5.68,3524400.0],["2026-07-01",5.76,6.42,5.76,6.24,3012000.0],["2026-07-02",6.29,6.61,6.08,6.09,2003200.0],["2026-07-06",6.16,6.16,5.865,5.92,1572962.758413],["2026-07-07",6.04,6.2,5.89,5.9,2207207.666822],["2026-07-08",5.78,5.9,5.69,5.855,2034091.701845],["2026-07-09",5.61,6,5.52,5.92,1259434.152259],["2026-07-10",6.08,6.15,5.77,5.87,1263360.419664],["2026-07-13",5.86,6.06,5.83,5.91,1121750.660262],["2026-07-14",5.66,5.935,5.61,5.83,1211346.950276],["2026-07-15",5.96,6.02,5.71,5.74,961050.963198],["2026-07-16",5.78,5.94,5.735,5.8,1091725.733167],["2026-07-17",5.65,5.93,5.65,5.79,1652907.941791],["2026-07-20",5.735,5.805,5.585,5.73,1240590.264091],["2026-07-21",5.63,5.89,5.62,5.86,1254227.503843],["2026-07-22",5.91,5.96,5.57,5.6,1779294.569955],["2026-07-23",5.49,5.62,5.42,5.61,1464162.20355],["2026-07-24",5.72,5.815,5.6,5.69,983263.248669],["2026-07-27",5.89,6.185,5.8101,6.15,1598709.737729],["2026-07-28",6.19,6.29,6.0701,6.14,1525232.691906],["2026-07-29",6.08,6.885,6.08,6.8,3955416.981575],["2026-07-30",6.7,7.13,6.41,7.06,3116293.01647],["2026-07-31",6.752,7.17,6.535,6.89,4405351.641994],["2026-08-03",7.2,7.2,6.765,6.82,2301709.353329],["2026-08-04",6.7,7.33,6.64,7.25,2318717.674053],["2026-08-05",7.29,7.645,7.15,7.39,2726247.390401],["2026-08-06",7.25,7.625,7.18,7.58,2822254.758578],["2026-08-07",7.67,7.76,7.435,7.58,1826755.157947],["2026-08-10",7.51,7.67,7.45,7.49,326354.848889],["2026-08-11",7.6,7.9761,7.56,7.77,1281441.119625],["2026-08-12",7.69,7.93,7.582,7.79,2674984.290814],["2026-08-13",7.9,8,7.695,7.94,1123917.31267],["2026-08-14",7.95,7.98,7.59,7.75,1576411.457475],["2026-08-17",7.65,7.81,7.485,7.5,1069275.383633],["2026-08-18",7.53,7.83,7.5,7.67,1417094.559734],["2026-08-19",7.67,8.129,7.66,7.98,2175598.665656],["2026-08-20",7.93,8.045,7.83,7.91,1335985.50749],["2026-08-21",7.97,8.24,7.82,8,1201858.024675],["2026-08-24",7.96,8,7.825,7.86,1038563.575392],["2026-08-25",7.84,7.885,7.7,7.87,823089.980776],["2026-08-26",7.74,7.82,7.565,7.72,853733.938807],["2026-08-27",7.75,8.0091,7.715,7.89,952104.901908],["2026-08-28",7.87,8.06,7.82,7.97,1125415.544825],["2026-08-31",7.92,8.04,7.85,7.98,962067.468144],["2026-09-01",7.88,7.92,7.77,7.85,704714.438112],["2026-09-02",7.78,7.99,7.72,7.85,677816.518027],["2026-09-03",7.95,8.2,7.885,8.2,937824.909769],["2026-09-04",8.11,8.185,7.825,8.055,1029032.030665],["2026-09-08",7.99,7.99,7.66,7.89,1379033.165634],["2026-09-09",7.985,8.045,7.824,7.85,1036051.751825],["2026-09-10",7.84,7.95,7.77,7.83,830630.58093],["2026-09-11",7.91,7.995,7.87,7.98,591008.913314],["2026-09-14",8.09,8.425,8.09,8.23,1493183.27943]]}