{"t":"GOOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-16",18.0,18.4,15.85,16.08,22813300.0],["2017-03-17",16.59,17.69,16.54,17.23,9366000.0],["2017-03-20",17.1,17.2,16.55,17.1,2252300.0],["2017-03-21",17.07,17.32,16.5,16.52,1782900.0],["2017-03-22",16.47,16.53,16.0,16.05,1047900.0],["2017-03-23",16.07,16.25,15.75,15.96,1256000.0],["2017-03-24",15.83,16.08,15.63,15.64,709900.0],["2017-03-27",15.54,15.63,15.33,15.4,797400.0],["2017-03-28",15.33,16.36,15.2,16.35,1844400.0],["2017-03-29",16.22,16.55,16.02,16.49,799000.0],["2017-03-30",16.53,16.54,16.21,16.41,484900.0],["2017-03-31",16.37,16.39,15.83,15.96,692200.0],["2017-04-03",16.07,16.08,15.5,15.66,431100.0],["2017-04-04",15.66,16.1,15.61,16.08,743200.0],["2017-04-05",16.1,16.54,16.08,16.47,967300.0],["2017-04-06",16.46,16.7,16.1,16.7,849400.0],["2017-04-07",16.69,16.81,16.511,16.75,566800.0],["2017-04-10",17.07,17.23,16.61,16.8,1699500.0],["2017-04-11",16.91,17.0,16.1,16.24,1034600.0],["2017-04-12",16.24,16.3,15.82,16.04,527500.0],["2017-04-13",16.0,16.23,15.86,16.15,608100.0],["2017-04-17",16.26,16.3,15.99,16.01,264800.0],["2017-04-18",15.94,16.32,15.91,16.31,438800.0],["2017-04-19",16.26,16.35,16.246,16.29,189800.0],["2017-04-20",16.25,16.3,16.085,16.11,265300.0],["2017-04-21",16.12,16.2,15.95,15.99,191200.0],["2017-04-24",15.9,16.0,15.81,15.92,351800.0],["2017-04-25",15.94,16.38,15.84,16.37,448100.0],["2017-04-26",16.37,16.88,16.3,16.86,581200.0],["2017-04-27",16.73,16.826,16.43,16.75,348700.0],["2017-04-28",16.84,16.84,16.618,16.83,195000.0],["2017-05-01",16.85,17.04,16.39,16.59,446200.0],["2017-05-02",16.55,16.72,16.14,16.15,455500.0],["2017-05-03",16.17,16.5,15.984,16.39,252800.0],["2017-05-04",16.39,17.34,16.258,17.14,886000.0],["2017-05-05",17.15,17.469,17.03,17.29,793600.0],["2017-05-08",17.32,17.37,17.08,17.19,333700.0],["2017-05-09",17.15,17.39,17.07,17.1,233300.0],["2017-05-10",17.1,17.25,16.84,17.2,204800.0],["2017-05-11",17.1,17.35,17.051,17.23,303500.0],["2017-05-12",17.21,17.839,17.14,17.73,547300.0],["2017-05-15",17.85,18.1,17.31,18.0,500700.0],["2017-05-16",18.04,18.72,17.9,18.42,1547600.0],["2017-05-17",18.22,18.29,17.47,17.49,1162300.0],["2017-05-18",17.44,17.75,17.36,17.42,410700.0],["2017-05-19",17.43,17.76,17.37,17.52,340100.0],["2017-05-22",17.58,18.299,17.577,18.11,381800.0],["2017-05-23",18.14,18.71,18.14,18.34,683500.0],["2017-05-24",18.3,18.33,17.86,18.0,418200.0],["2017-05-25",18.09,18.25,17.936,18.03,228900.0],["2017-05-26",18.08,18.27,17.9,18.01,417900.0],["2017-05-30",18.05,18.2,17.93,17.99,280300.0],["2017-05-31",18.07,18.09,17.6,18.05,492900.0],["2017-06-01",18.08,19.43,18.02,18.71,1329900.0],["2017-06-02",20.82,21.78,20.1,21.64,4912900.0],["2017-06-05",21.67,22.55,21.2,22.5,2001500.0],["2017-06-06",22.39,24.16,22.11,23.42,2013900.0],["2017-06-07",23.55,24.32,22.91,22.96,1616400.0],["2017-06-08",23.09,23.21,21.67,22.15,1270900.0],["2017-06-09",22.24,22.7,21.805,22.11,734300.0],["2017-06-12",22.13,22.249,20.78,21.35,682500.0],["2017-06-13",21.45,22.439,21.411,22.4,588700.0],["2017-06-14",21.67,22.09,21.23,21.61,761100.0],["2017-06-15",21.39,21.54,20.8,21.19,657800.0],["2017-06-16",21.15,21.29,20.5,20.55,539100.0],["2017-06-19",20.63,21.27,20.63,21.14,441700.0],["2017-06-20",21.05,21.131,20.68,20.88,356300.0],["2017-06-21",20.95,22.38,20.95,22.35,1430500.0],["2017-06-22",22.54,22.75,22.0,22.15,627100.0],["2017-06-23",22.24,22.35,21.61,21.92,409000.0],["2017-06-26",21.18,21.39,20.42,21.31,1671300.0],["2017-06-27",21.41,22.1,21.04,21.13,1513300.0],["2017-06-28",20.63,20.95,20.25,20.75,9143900.0],["2017-06-29",20.79,20.89,19.5,19.7,2990700.0],["2017-06-30",19.96,20.07,19.45,19.75,1434800.0],["2017-07-03",19.92,20.02,19.5,19.78,346800.0],["2017-07-05",19.75,19.837,19.38,19.5,1299700.0],["2017-07-06",19.5,19.66,18.84,19.03,1333200.0],["2017-07-07",19.07,19.37,18.92,19.25,583000.0],["2017-07-10",19.32,19.46,18.5,19.02,1014200.0],["2017-07-11",19.02,19.22,18.9,19.05,946600.0],["2017-07-12",19.17,19.33,18.82,18.98,792200.0],["2017-07-13",19.02,19.39,18.83,19.02,791300.0],["2017-07-14",19.03,19.72,18.98,19.29,872600.0],["2017-07-17",19.28,19.33,18.94,19.08,656600.0],["2017-07-18",19.11,19.48,19.04,19.1,423600.0],["2017-07-19",19.22,19.55,19.08,19.45,680400.0],["2017-07-20",19.53,19.95,19.45,19.94,834100.0],["2017-07-21",19.92,20.12,19.65,20.04,616500.0],["2017-07-24",19.98,20.4,19.9,20.01,814100.0],["2017-07-25",20.1,20.2,19.65,19.68,557600.0],["2017-07-26",19.7,19.81,19.27,19.51,729300.0],["2017-07-27",19.62,19.62,19.12,19.2,599700.0],["2017-07-28",19.2,19.26,18.75,19.03,602400.0],["2017-07-31",19.24,19.24,18.84,19.06,294000.0],["2017-08-01",19.04,19.51,18.64,19.46,853100.0],["2017-08-02",19.33,19.45,18.65,18.89,512700.0],["2017-08-03",18.98,19.29,18.8,18.86,369600.0],["2017-08-04",18.79,19.114,18.24,18.41,708100.0],["2017-08-07",18.51,19.05,18.18,18.9,518600.0],["2017-08-08",18.88,19.57,18.745,19.13,898600.0],["2017-08-09",18.95,19.04,18.73,18.95,826400.0],["2017-08-10",20.3,20.34,18.11,18.32,3099300.0],["2017-08-11",18.29,19.299,18.26,18.98,1453900.0],["2017-08-14",19.2,19.4,18.86,19.11,736400.0],["2017-08-15",19.21,19.21,18.81,18.86,651000.0],["2017-08-16",18.93,18.93,18.67,18.73,379800.0],["2017-08-17",18.75,18.87,18.34,18.37,638800.0],["2017-08-18",18.42,18.46,17.746,17.91,820700.0],["2017-08-21",18.06,18.06,16.96,17.15,1097600.0],["2017-08-22",17.21,18.5,17.17,17.35,721100.0],["2017-08-23",17.2,17.64,17.13,17.42,336600.0],["2017-08-24",17.62,17.99,17.54,17.79,461800.0],["2017-08-25",17.88,17.96,17.52,17.52,382600.0],["2017-08-28",17.53,18.02,17.45,17.88,381500.0],["2017-08-29",17.62,17.68,17.32,17.6,424000.0],["2017-08-30",17.61,17.62,17.34,17.6,338500.0],["2017-08-31",17.71,17.76,17.35,17.53,536900.0],["2017-09-01",17.69,18.22,17.55,18.17,622400.0],["2017-09-05",18.17,18.63,17.89,18.25,749200.0],["2017-09-06",18.4,18.63,18.17,18.5,818400.0],["2017-09-07",18.65,19.301,18.56,19.05,1381100.0],["2017-09-08",19.07,19.47,18.79,18.84,967500.0],["2017-09-11",19.15,19.34,18.97,19.09,654300.0],["2017-09-12",19.19,19.74,19.19,19.62,785000.0],["2017-09-13",19.58,20.62,19.579,20.5,1819200.0],["2017-09-14",20.63,20.63,19.794,20.02,1061400.0],["2017-09-15",20.06,20.16,19.69,19.86,518500.0],["2017-09-18",19.95,20.0,19.41,19.66,579900.0],["2017-09-19",19.7,20.23,19.61,19.8,749900.0],["2017-09-20",19.82,19.95,19.3,19.51,639800.0],["2017-09-21",19.49,19.61,19.3,19.49,389200.0],["2017-09-22",19.37,19.65,19.29,19.34,389600.0],["2017-09-25",19.26,19.46,19.05,19.13,477100.0],["2017-09-26",19.2,19.98,19.18,19.91,1077100.0],["2017-09-27",20.0,20.38,19.83,20.29,1159800.0],["2017-09-28",20.29,20.97,20.01,20.28,822700.0],["2017-09-29",20.07,20.88,20.061,20.55,1220400.0],["2017-10-02",20.7,21.18,20.64,20.98,1045400.0],["2017-10-03",21.14,21.18,20.57,20.96,691600.0],["2017-10-04",20.81,21.0,20.59,20.76,493200.0],["2017-10-05",20.31,20.76,20.31,20.55,673100.0],["2017-10-06",20.53,21.11,20.21,21.05,954300.0],["2017-10-09",21.11,21.16,20.66,20.82,487200.0],["2017-10-10",20.98,21.741,20.9,21.1,903900.0],["2017-10-11",21.28,21.35,21.09,21.23,523900.0],["2017-10-12",21.11,21.21,20.75,20.93,416100.0],["2017-10-13",20.76,20.97,20.62,20.79,444600.0],["2017-10-16",20.76,20.78,20.35,20.59,370800.0],["2017-10-17",20.7,20.787,20.37,20.39,437000.0],["2017-10-18",20.4,20.58,20.34,20.57,326800.0],["2017-10-19",20.51,20.55,20.3,20.51,283800.0],["2017-10-20",20.48,20.84,20.43,20.83,327900.0],["2017-10-23",20.98,20.98,20.33,20.33,571500.0],["2017-10-24",20.4,20.79,20.34,20.6,779100.0],["2017-10-25",20.65,20.695,19.95,20.14,477800.0],["2017-10-26",20.17,20.56,20.16,20.56,417200.0],["2017-10-27",20.56,20.94,20.47,20.81,358400.0],["2017-10-30",20.88,21.75,20.65,21.6,833700.0],["2017-10-31",21.55,22.0,21.13,21.48,631100.0],["2017-11-01",21.53,21.595,21.11,21.42,544600.0],["2017-11-02",21.39,21.561,20.46,20.72,643900.0],["2017-11-03",20.72,21.17,20.66,21.12,566400.0],["2017-11-06",21.1,21.75,21.08,21.59,590500.0],["2017-11-07",21.73,21.94,21.3,21.93,680400.0],["2017-11-08",21.87,22.37,21.6,21.73,948900.0],["2017-11-09",23.7,25.3,23.32,24.79,4345600.0],["2017-11-10",25.03,26.08,24.82,26.0,2060600.0],["2017-11-13",25.69,25.79,24.35,24.98,1376100.0],["2017-11-14",24.77,25.06,24.091,24.33,812500.0],["2017-11-15",24.11,24.6,23.46,24.11,771700.0],["2017-11-16",24.27,25.53,24.27,25.06,972700.0],["2017-11-17",25.57,26.4,25.39,26.38,996000.0],["2017-11-20",26.37,27.38,26.25,26.8,1330100.0],["2017-11-21",27.25,27.25,26.31,26.79,718900.0],["2017-11-22",26.9,27.285,26.73,27.07,651900.0],["2017-11-24",27.27,27.77,27.27,27.48,456600.0],["2017-11-27",28.0,28.005,26.35,26.75,896800.0],["2017-11-28",26.8,27.09,26.12,26.12,996900.0],["2017-11-29",26.22,26.95,26.047,26.67,756100.0],["2017-11-30",26.68,27.13,26.44,26.88,753900.0],["2017-12-01",27.14,27.41,26.71,27.21,885700.0],["2017-12-04",27.49,27.83,27.13,27.41,610300.0],["2017-12-05",27.4,27.75,27.13,27.6,647400.0],["2017-12-06",27.57,27.7,26.92,27.13,544400.0],["2017-12-07",27.2,27.94,27.02,27.88,624100.0],["2017-12-08",27.97,28.8,27.71,28.06,697000.0],["2017-12-11",28.09,28.38,27.97,28.26,449300.0],["2017-12-12",28.31,28.89,28.19,28.27,595400.0],["2017-12-13",28.27,28.515,27.69,27.72,650900.0],["2017-12-14",27.85,28.19,27.41,27.58,600800.0],["2017-12-15",27.59,27.67,26.28,26.45,1158000.0],["2017-12-18",27.04,27.63,26.88,27.61,842100.0],["2017-12-19",27.63,27.96,27.35,27.36,680700.0],["2017-12-20",27.6,28.0,27.4,27.86,494900.0],["2017-12-21",28.0,29.31,27.92,29.31,1237000.0],["2017-12-22",29.31,29.78,28.712,29.71,1214700.0],["2017-12-26",29.93,30.88,29.84,30.73,708100.0],["2017-12-27",30.7,31.376,30.62,31.0,1012800.0],["2017-12-28",31.33,31.95,31.0,31.63,935900.0],["2017-12-29",31.91,31.91,31.09,31.56,848000.0],["2018-01-02",31.79,32.22,31.25,31.8,857200.0],["2018-01-03",31.95,33.43,31.84,32.87,1261900.0],["2018-01-04",33.35,33.69,32.67,33.6,922400.0],["2018-01-05",33.85,33.96,33.05,33.43,1383100.0],["2018-01-08",33.61,33.61,32.34,33.01,1469600.0],["2018-01-09",33.38,33.51,32.74,33.21,838300.0],["2018-01-10",32.98,33.36,32.6,32.74,714800.0],["2018-01-11",32.45,33.24,32.34,32.76,848100.0],["2018-01-12",32.88,32.99,32.3,32.38,663100.0],["2018-01-16",33.15,33.15,31.16,31.83,1096700.0],["2018-01-17",31.83,32.68,31.83,32.6,1422800.0],["2018-01-18",32.86,33.5,32.6,32.79,614200.0],["2018-01-19",32.79,33.02,32.55,32.61,635300.0],["2018-01-22",32.6,33.25,32.05,33.15,697900.0],["2018-01-23",33.28,35.41,33.15,35.23,3317400.0],["2018-01-24",35.63,35.668,34.573,35.06,1152500.0],["2018-01-25",35.22,35.61,34.41,35.33,916700.0],["2018-01-26",35.36,35.57,34.84,35.56,1010400.0],["2018-01-29",35.3,35.54,34.765,34.85,1487900.0],["2018-01-30",34.4,35.11,33.68,35.0,800300.0],["2018-01-31",35.0,36.49,35.0,35.94,1081800.0],["2018-02-01",35.64,35.97,35.41,35.72,596000.0],["2018-02-02",35.5,37.1,35.22,35.8,1366000.0],["2018-02-05",35.74,37.51,34.745,35.71,1884300.0],["2018-02-06",34.99,37.33,34.86,37.09,1611800.0],["2018-02-07",37.61,38.25,36.96,38.12,2650100.0],["2018-02-08",34.05,34.7,31.05,31.79,8843200.0],["2018-02-09",32.75,33.36,28.41,30.46,4553300.0],["2018-02-12",31.04,32.15,30.38,31.74,1525600.0],["2018-02-13",31.26,33.45,31.16,33.17,1430400.0],["2018-02-14",32.95,34.98,32.61,34.85,1515900.0],["2018-02-15",35.23,35.23,33.66,34.01,1663500.0],["2018-02-16",34.0,34.51,33.62,34.0,944400.0],["2018-02-20",33.61,34.04,33.35,33.54,715300.0],["2018-02-21",33.51,34.17,33.33,33.63,572300.0],["2018-02-22",33.64,33.73,32.001,32.07,873100.0],["2018-02-23",32.3,33.06,32.25,32.78,577700.0],["2018-02-26",33.04,33.69,32.73,33.6,528200.0],["2018-02-27",33.49,33.7,32.76,32.76,434900.0],["2018-02-28",33.09,33.09,31.63,31.63,865400.0],["2018-03-01",31.78,32.15,30.76,31.32,693900.0],["2018-03-02",31.0,32.19,30.5,32.07,655300.0],["2018-03-05",31.77,33.0,31.77,32.41,471200.0],["2018-03-06",32.61,32.89,32.09,32.3,353400.0],["2018-03-07",32.08,32.41,31.6,31.71,573600.0],["2018-03-08",31.71,32.22,31.55,32.01,357000.0],["2018-03-09",32.26,32.94,32.02,32.48,577600.0],["2018-03-12",32.49,33.12,32.49,33.04,478700.0],["2018-03-13",33.39,33.87,32.96,33.31,466300.0],["2018-03-14",33.39,33.61,32.67,32.88,439200.0],["2018-03-15",32.87,33.31,32.6,33.3,268400.0],["2018-03-16",33.29,34.86,33.07,34.74,961800.0],["2018-03-19",34.66,34.75,33.46,34.15,709600.0],["2018-03-20",34.22,36.0,34.15,35.74,1240400.0],["2018-03-21",35.81,36.66,35.48,36.44,622900.0],["2018-03-22",35.79,36.55,34.52,34.54,701700.0],["2018-03-23",34.63,35.74,33.85,33.96,994700.0],["2018-03-26",34.58,35.082,33.98,34.71,421500.0],["2018-03-27",34.95,35.38,33.65,34.0,506100.0],["2018-03-28",33.74,34.0,32.61,32.84,727300.0],["2018-03-29",33.07,33.75,33.07,33.42,506000.0],["2018-04-02",33.39,33.71,32.37,32.75,694200.0],["2018-04-03",32.94,33.85,32.68,33.83,512100.0],["2018-04-04",33.03,34.91,33.03,34.81,599700.0],["2018-04-05",35.05,35.13,34.32,35.03,540600.0],["2018-04-06",34.67,35.15,33.79,34.09,287500.0],["2018-04-09",34.34,35.35,34.32,34.66,383100.0],["2018-04-10",35.24,35.56,34.72,35.39,391400.0],["2018-04-11",34.82,35.2,34.49,34.71,447300.0],["2018-04-12",34.88,35.1,34.54,34.63,278000.0],["2018-04-13",34.69,35.23,33.73,34.02,395200.0],["2018-04-16",34.22,34.46,33.67,34.25,400300.0],["2018-04-17",34.33,34.77,34.33,34.46,303900.0],["2018-04-18",34.58,35.49,34.35,34.99,405600.0],["2018-04-19",35.41,37.22,35.178,36.57,1721500.0],["2018-04-20",36.79,37.49,36.01,36.5,759500.0],["2018-04-23",36.94,37.09,34.64,35.09,970700.0],["2018-04-24",35.08,36.53,34.763,35.56,817600.0],["2018-04-25",35.46,35.62,34.18,35.18,565200.0],["2018-04-26",35.21,36.15,34.911,36.09,300900.0],["2018-04-27",36.12,37.37,36.12,36.58,588800.0],["2018-04-30",36.77,37.8,36.68,37.08,526000.0],["2018-05-01",36.76,36.97,35.781,36.8,317600.0],["2018-05-02",36.8,37.566,36.72,37.09,396000.0],["2018-05-03",37.03,37.4,36.65,36.79,357200.0],["2018-05-04",36.55,37.34,36.02,37.15,345800.0],["2018-05-07",37.23,38.46,37.181,38.18,634700.0],["2018-05-08",38.23,38.4,36.92,37.15,501900.0],["2018-05-09",37.18,38.02,37.18,37.43,348000.0],["2018-05-10",37.22,37.8,36.92,37.06,410800.0],["2018-05-11",37.0,37.37,36.61,37.04,358700.0],["2018-05-14",37.07,37.95,36.67,37.85,456800.0],["2018-05-15",37.59,39.49,37.4,39.1,1472200.0],["2018-05-16",39.31,40.46,39.251,40.36,682400.0],["2018-05-17",40.48,41.11,39.85,40.87,771000.0],["2018-05-18",40.87,41.19,39.71,40.97,755300.0],["2018-05-21",41.36,41.5,38.37,39.35,972600.0],["2018-05-22",39.93,41.11,39.6,39.9,700000.0],["2018-05-23",39.67,40.661,39.35,39.96,695200.0],["2018-05-24",40.28,40.28,39.34,39.6,594500.0],["2018-05-25",39.36,39.78,39.15,39.73,325700.0],["2018-05-29",39.33,40.89,39.32,39.81,496000.0],["2018-05-30",39.92,40.973,39.58,39.82,755300.0],["2018-05-31",40.93,42.33,40.35,42.05,1259700.0],["2018-06-01",42.36,42.997,41.34,42.54,798900.0],["2018-06-04",42.82,43.714,42.68,43.17,738000.0],["2018-06-05",43.16,44.04,42.891,43.86,544900.0],["2018-06-06",44.62,44.8,43.91,44.22,640100.0],["2018-06-07",43.81,44.2,42.46,42.71,806500.0],["2018-06-08",42.54,43.4,42.25,43.23,855200.0],["2018-06-11",43.46,44.31,43.3,43.52,591000.0],["2018-06-12",43.82,45.07,43.45,44.77,583000.0],["2018-06-13",44.81,45.8,44.8,45.17,861800.0],["2018-06-14",45.4,46.33,45.005,45.85,1617900.0],["2018-06-15",59.02,61.69,53.18,61.02,13799300.0],["2018-06-18",60.1,66.3,60.01,64.73,6458700.0],["2018-06-19",64.01,67.74,63.25,67.42,2944700.0],["2018-06-20",68.28,68.75,63.75,64.0,3963200.0],["2018-06-21",63.3,63.63,61.81,62.15,5081300.0],["2018-06-22",62.66,62.91,57.28,57.61,4417700.0],["2018-06-25",57.43,59.76,55.77,58.84,3950300.0],["2018-06-26",59.63,60.35,55.98,57.35,3097800.0],["2018-06-27",57.1,59.03,56.25,56.61,1260100.0],["2018-06-28",56.36,58.3,56.22,58.2,881800.0],["2018-06-29",58.55,60.55,58.4,58.85,1172400.0],["2018-07-02",58.98,59.24,56.58,58.88,651800.0],["2018-07-03",59.06,59.78,58.19,59.31,761400.0],["2018-07-05",60.25,60.7,58.73,60.02,987300.0],["2018-07-06",59.84,61.48,58.68,59.61,994700.0],["2018-07-09",60.0,60.42,58.68,60.16,818700.0],["2018-07-10",60.46,61.93,60.16,61.58,1520700.0],["2018-07-11",60.84,61.97,60.36,60.98,939600.0],["2018-07-12",61.05,61.508,59.42,60.31,906200.0],["2018-07-13",60.0,61.129,59.58,60.27,702000.0],["2018-07-16",60.25,61.28,59.67,61.12,705900.0],["2018-07-17",61.14,63.84,61.14,63.6,1112300.0],["2018-07-18",64.097,64.91,63.06,64.77,814700.0],["2018-07-19",64.6,64.95,63.89,64.3,529700.0],["2018-07-20",64.55,64.82,62.01,62.7,1032500.0],["2018-07-23",63.5,63.94,62.04,63.33,883400.0],["2018-07-24",63.53,64.082,61.17,61.2,755300.0],["2018-07-25",60.98,62.2,60.36,61.87,660800.0],["2018-07-26",61.38,62.63,61.151,62.06,441300.0],["2018-07-27",62.04,62.44,58.53,58.98,923300.0],["2018-07-30",58.7,58.99,55.03,55.35,1501800.0],["2018-07-31",55.3,57.46,55.074,57.43,1083500.0],["2018-08-01",56.02,57.61,55.98,57.05,668300.0],["2018-08-02",57.23,58.419,56.471,58.24,631800.0],["2018-08-03",58.42,58.775,56.79,57.25,625300.0],["2018-08-06",57.33,58.13,56.71,57.17,428900.0],["2018-08-07",58.0,58.0,55.48,56.0,1073300.0],["2018-08-08",56.0,56.33,55.1,55.91,1488100.0],["2018-08-09",59.17,59.48,54.0,54.0,3921800.0],["2018-08-10",53.73,56.43,53.0,55.06,1855000.0],["2018-08-13",54.2,54.9,52.311,54.02,1776200.0],["2018-08-14",53.74,53.828,50.82,51.54,2113000.0],["2018-08-15",51.05,51.42,49.68,50.85,1308200.0],["2018-08-16",50.88,52.72,50.38,51.55,1165400.0],["2018-08-17",51.36,51.75,50.433,50.85,764500.0],["2018-08-20",50.98,54.16,50.98,53.78,1047200.0],["2018-08-21",54.01,54.859,53.69,54.03,910300.0],["2018-08-22",53.94,55.5,53.65,55.25,576100.0],["2018-08-23",55.11,56.3,54.98,56.3,803000.0],["2018-08-24",56.35,57.11,56.18,56.5,579400.0],["2018-08-27",56.79,58.7,56.68,58.02,755100.0],["2018-08-28",58.24,59.55,57.62,58.7,700700.0],["2018-08-29",58.43,59.49,58.18,59.33,402200.0],["2018-08-30",59.22,60.45,59.12,59.94,547900.0],["2018-08-31",60.46,61.33,59.99,60.87,655700.0],["2018-09-04",60.63,60.76,58.34,60.24,651000.0],["2018-09-05",59.92,59.96,55.46,55.83,1388400.0],["2018-09-06",56.35,57.395,54.55,55.21,636800.0],["2018-09-07",54.8,56.95,54.721,55.9,458300.0],["2018-09-10",55.83,58.0,55.83,57.69,660900.0],["2018-09-11",57.18,59.72,57.18,59.49,707500.0],["2018-09-12",59.65,60.76,58.12,59.77,615600.0],["2018-09-13",59.67,60.749,58.61,59.01,520900.0],["2018-09-14",58.99,59.0,57.105,58.14,529900.0],["2018-09-17",57.98,58.71,56.9,57.54,425000.0],["2018-09-18",57.9,60.13,57.83,59.1,766100.0],["2018-09-19",59.37,59.679,55.74,56.52,1016000.0],["2018-09-20",56.96,57.5,55.5,57.01,477400.0],["2018-09-21",56.66,57.5,56.21,57.3,809600.0],["2018-09-24",57.14,58.25,56.77,58.02,371300.0],["2018-09-25",58.19,59.36,57.79,57.99,439600.0],["2018-09-26",58.14,64.3,58.11,63.64,3940600.0],["2018-09-27",63.93,64.88,62.3,64.02,1535600.0],["2018-09-28",63.81,65.82,63.55,64.54,1062400.0],["2018-10-01",65.21,65.8,61.25,61.75,1297800.0],["2018-10-02",61.7,61.7,59.02,59.22,1044300.0],["2018-10-03",59.92,60.0,58.031,58.76,770600.0],["2018-10-04",58.08,58.56,54.75,56.05,1560300.0],["2018-10-05",55.66,57.657,55.47,56.96,1092400.0],["2018-10-08",56.6,57.48,53.44,54.29,910800.0],["2018-10-09",54.99,55.38,52.8,53.17,1021800.0],["2018-10-10",52.65,52.65,48.04,48.04,3034700.0],["2018-10-11",47.43,49.19,47.02,47.19,1420900.0],["2018-10-12",49.07,50.56,48.98,50.44,1704800.0],["2018-10-15",50.44,50.92,49.65,50.7,988400.0],["2018-10-16",51.13,53.7,51.01,53.67,956600.0],["2018-10-17",53.4,53.47,51.59,52.45,797300.0],["2018-10-18",52.0,52.82,51.34,51.94,709400.0],["2018-10-19",52.23,52.77,49.6,49.84,1086700.0],["2018-10-22",50.99,51.57,49.69,50.81,559800.0],["2018-10-23",48.72,49.44,46.85,48.38,1017900.0],["2018-10-24",48.74,49.7,47.04,47.12,788200.0],["2018-10-25",47.34,48.71,47.34,48.15,681600.0],["2018-10-26",47.3,48.62,46.25,47.42,795500.0],["2018-10-29",47.57,49.54,47.32,48.09,764900.0],["2018-10-30",48.06,51.87,48.0,50.96,1025800.0],["2018-10-31",51.9,54.63,51.7,54.57,1228500.0],["2018-11-01",54.64,55.66,53.09,55.49,1110700.0],["2018-11-02",56.22,59.28,56.03,58.3,1633200.0],["2018-11-05",58.45,58.78,56.44,58.27,1417800.0],["2018-11-06",57.98,59.64,57.98,59.28,1186300.0],["2018-11-07",59.91,61.78,59.4,61.59,1298200.0],["2018-11-08",61.5,61.59,59.7,60.13,836400.0],["2018-11-09",58.99,60.16,58.31,59.99,833300.0],["2018-11-12",59.66,60.57,57.05,57.09,1890200.0],["2018-11-13",57.48,59.64,57.011,58.58,1933200.0],["2018-11-14",67.15,72.27,61.76,64.45,9750500.0],["2018-11-15",65.0,68.45,63.23,68.22,2569700.0],["2018-11-16",67.91,71.58,66.93,70.05,3179400.0],["2018-11-19",69.61,71.54,65.82,67.13,2501500.0],["2018-11-20",63.31,66.36,62.304,63.18,2467400.0],["2018-11-21",64.55,66.26,63.98,65.29,1117700.0],["2018-11-23",65.0,68.17,64.763,68.04,1267000.0],["2018-11-26",69.01,69.28,66.12,66.38,1587000.0],["2018-11-27",64.0,64.5,62.44,62.82,4019000.0],["2018-11-28",63.59,66.33,62.02,65.99,2857000.0],["2018-11-29",65.37,66.02,64.68,64.97,1559500.0],["2018-11-30",64.94,68.24,64.78,67.35,2739800.0],["2018-12-03",70.0,70.26,68.055,69.49,1816700.0],["2018-12-04",69.4,69.91,67.02,68.38,1998300.0],["2018-12-06",65.65,65.96,61.26,62.61,2730100.0],["2018-12-07",62.6,63.91,57.93,58.45,1892500.0],["2018-12-10",59.0,59.4,54.96,55.96,2494200.0],["2018-12-11",57.48,58.31,55.18,55.26,2631200.0],["2018-12-12",57.1,59.39,56.76,58.41,2708400.0],["2018-12-13",58.52,58.63,54.66,54.69,2148800.0],["2018-12-14",52.87,53.705,51.82,52.11,2424500.0],["2018-12-17",50.8,52.33,49.79,50.35,1931300.0],["2018-12-18",50.91,52.54,50.71,52.1,2062600.0],["2018-12-19",52.41,52.84,48.16,48.75,3373300.0],["2018-12-20",48.16,48.81,44.33,45.99,4330300.0],["2018-12-21",46.31,46.69,42.1,42.24,2970900.0],["2018-12-24",40.95,42.49,40.81,40.85,1495500.0],["2018-12-26",41.3,43.23,40.36,43.14,1803400.0],["2018-12-27",42.49,43.0,40.19,42.21,1875600.0],["2018-12-28",42.48,42.93,40.93,41.78,1704200.0],["2018-12-31",44.97,45.77,43.04,43.72,6378100.0],["2019-01-02",43.05,44.62,41.51,43.86,2387900.0],["2019-01-03",43.65,44.2,42.12,42.16,2141900.0],["2019-01-04",43.19,45.55,43.14,44.73,3030400.0],["2019-01-07",45.5,47.27,44.27,46.75,2110800.0],["2019-01-08",47.64,48.6,46.7,48.07,2617900.0],["2019-01-09",48.57,49.78,48.25,49.24,1959200.0],["2019-01-10",47.92,48.27,45.7,47.93,2904200.0],["2019-01-11",47.31,47.89,47.15,47.82,1476100.0],["2019-01-14",46.94,47.71,46.38,47.06,1452000.0],["2019-01-15",47.2,48.08,46.82,47.24,1747900.0],["2019-01-16",47.35,48.6,47.25,47.53,1732400.0],["2019-01-17",47.48,50.02,46.89,49.64,1798600.0],["2019-01-18",50.47,52.18,49.87,50.08,2572500.0],["2019-01-22",49.41,51.54,49.18,50.05,2033100.0],["2019-01-23",50.08,50.73,48.79,49.65,1761700.0],["2019-01-24",47.77,47.85,44.16,46.05,7666500.0],["2019-01-25",46.96,49.112,46.81,49.11,3061100.0],["2019-01-28",48.08,50.48,47.6,49.99,2023500.0],["2019-01-29",49.78,50.192,48.22,49.69,1427300.0],["2019-01-30",50.33,50.61,48.51,49.82,1832800.0],["2019-01-31",50.0,51.68,49.26,51.46,1838900.0],["2019-02-01",52.14,52.66,50.72,52.35,2095600.0],["2019-02-04",52.43,53.16,51.2,52.91,1151700.0],["2019-02-05",53.89,54.88,53.28,54.4,2064600.0],["2019-02-06",54.65,55.51,52.524,55.39,2006100.0],["2019-02-07",55.01,55.83,53.76,54.54,1871400.0],["2019-02-08",53.55,56.24,53.11,56.2,1820000.0],["2019-02-11",57.1,57.86,56.05,57.62,2001700.0],["2019-02-12",58.04,59.28,57.17,58.85,2885900.0],["2019-02-13",59.39,59.7,58.18,59.19,3986200.0],["2019-02-14",59.76,59.94,51.17,51.53,16674100.0],["2019-02-15",52.0,53.64,49.85,50.11,6200000.0],["2019-02-19",50.11,54.18,49.71,54.15,4703100.0],["2019-02-20",53.74,54.06,52.57,53.52,3361200.0],["2019-02-21",54.05,54.142,52.85,53.54,3173900.0],["2019-02-22",53.75,55.75,53.55,55.47,4201000.0],["2019-02-25",55.65,56.85,55.54,55.66,2078000.0],["2019-02-26",55.19,56.33,54.68,56.02,2589200.0],["2019-02-27",55.99,57.43,55.6,57.01,3723800.0],["2019-02-28",57.21,58.3,56.84,56.91,2446100.0],["2019-03-01",57.64,57.66,55.25,55.46,3691400.0],["2019-03-04",55.61,55.88,52.15,52.6,4255100.0],["2019-03-05",52.31,53.77,52.279,53.56,1810800.0],["2019-03-06",53.24,53.35,51.3,51.8,1818500.0],["2019-03-07",51.61,51.74,49.57,50.12,3049800.0],["2019-03-08",49.3,50.53,48.75,50.36,1615400.0],["2019-03-11",50.36,51.97,50.36,51.93,1813700.0],["2019-03-12",52.17,52.2,50.12,51.33,1474500.0],["2019-03-13",51.27,52.23,51.12,51.23,1063100.0],["2019-03-14",51.18,51.885,51.0,51.46,1161000.0],["2019-03-15",51.7,52.25,50.755,51.09,1014500.0],["2019-03-18",51.33,51.8,50.15,51.15,926700.0],["2019-03-19",51.61,52.68,51.141,52.2,1214800.0],["2019-03-20",52.14,52.17,50.125,50.4,1261000.0],["2019-03-21",50.02,51.49,50.0,51.26,985400.0],["2019-03-22",50.97,50.97,48.24,48.27,2097900.0],["2019-03-25",48.0,48.0,45.58,46.33,3815700.0],["2019-03-26",46.81,47.315,45.624,45.99,1498200.0],["2019-03-27",45.93,46.2,43.97,45.89,2050400.0],["2019-03-28",46.43,48.45,46.26,47.02,1957200.0],["2019-03-29",47.72,48.55,46.96,48.02,1228100.0],["2019-04-01",48.98,49.13,48.05,48.27,888100.0],["2019-04-02",48.17,48.46,47.85,47.94,963700.0],["2019-04-03",48.4,49.22,47.77,48.61,1044600.0],["2019-04-04",48.44,48.93,48.0,48.89,894700.0],["2019-04-05",49.13,49.38,48.41,48.76,750300.0],["2019-04-08",48.57,48.58,47.3,47.49,887000.0],["2019-04-09",47.51,49.27,47.26,49.08,1191800.0],["2019-04-10",49.0,49.85,48.68,49.8,1249800.0],["2019-04-11",49.8,50.36,49.17,49.43,1113900.0],["2019-04-12",49.66,50.04,47.239,47.94,1551100.0],["2019-04-15",47.8,48.36,47.3,47.99,777900.0],["2019-04-16",48.18,50.62,48.15,50.25,1930200.0],["2019-04-17",50.6,53.04,50.5,52.73,3399500.0],["2019-04-18",52.7,52.95,51.8,52.68,1393300.0],["2019-04-22",52.35,52.59,51.354,51.93,1319900.0],["2019-04-23",51.92,54.15,51.6,53.34,1614100.0],["2019-04-24",53.35,53.77,53.0,53.23,755300.0],["2019-04-25",53.06,54.23,52.96,53.7,610300.0],["2019-04-26",53.68,54.4,53.46,54.18,1198700.0],["2019-04-29",54.2,55.49,53.84,54.23,687500.0],["2019-04-30",53.87,54.24,52.84,53.39,1053700.0],["2019-05-01",53.44,53.645,51.75,51.75,822400.0],["2019-05-02",52.06,53.88,51.78,53.86,778900.0],["2019-05-03",54.16,54.86,53.62,54.71,1175900.0],["2019-05-06",52.11,53.53,51.51,53.23,1302700.0],["2019-05-07",52.75,53.18,51.12,51.6,726900.0],["2019-05-08",51.0,52.41,50.6,50.97,1092400.0],["2019-05-09",50.42,51.97,49.05,51.17,1507200.0],["2019-05-10",51.24,52.13,50.155,51.27,850200.0],["2019-05-13",49.5,50.15,47.37,47.48,1323300.0],["2019-05-14",47.86,49.37,47.45,49.27,1103800.0],["2019-05-15",48.82,50.0,48.8,49.17,728500.0],["2019-05-16",50.01,50.59,49.16,49.87,899200.0],["2019-05-17",49.27,49.88,48.25,48.32,730400.0],["2019-05-20",48.65,49.21,47.4,48.53,827500.0],["2019-05-21",49.06,49.78,48.8,49.57,813000.0],["2019-05-22",49.24,50.18,48.68,49.09,768200.0],["2019-05-23",48.15,48.4,46.92,46.93,1394800.0],["2019-05-24",47.75,48.25,46.92,47.89,1487600.0],["2019-05-28",49.09,51.705,48.73,49.02,3410600.0],["2019-05-29",41.41,42.06,33.585,33.89,20462300.0],["2019-05-30",34.4,35.99,33.53,35.44,10109400.0],["2019-05-31",35.42,36.339,33.01,33.65,6369400.0],["2019-06-03",33.4,34.15,32.83,34.08,4067700.0],["2019-06-04",34.47,34.96,33.56,34.63,2878000.0],["2019-06-05",34.92,34.94,32.83,32.92,3237800.0],["2019-06-06",32.97,33.21,31.67,32.95,3045900.0],["2019-06-07",33.02,34.24,32.75,34.15,2355600.0],["2019-06-10",34.51,35.14,33.87,34.3,2077400.0],["2019-06-11",34.73,35.56,34.31,35.28,1784800.0],["2019-06-12",35.32,35.82,34.39,34.46,1193400.0],["2019-06-13",34.59,36.61,34.47,36.23,2277200.0],["2019-06-14",36.33,37.22,36.106,36.67,1656000.0],["2019-06-17",36.76,36.88,35.965,36.17,988800.0],["2019-06-18",36.22,37.36,36.03,36.89,1175800.0],["2019-06-19",36.89,37.22,36.28,36.8,572600.0],["2019-06-20",37.31,37.58,36.9,37.19,822400.0],["2019-06-21",36.81,37.33,36.58,37.06,724300.0],["2019-06-24",37.06,37.31,36.76,37.07,713200.0],["2019-06-25",36.71,37.25,35.87,36.04,1015200.0],["2019-06-26",36.32,36.944,36.23,36.35,782200.0],["2019-06-27",36.67,37.75,36.48,37.52,785700.0],["2019-06-28",37.88,38.81,37.84,38.73,1051600.0],["2019-07-01",39.6,40.08,39.0,39.72,1883400.0],["2019-07-02",39.64,39.98,38.95,39.57,893900.0],["2019-07-03",39.84,40.02,39.62,39.91,409800.0],["2019-07-05",39.87,40.88,39.62,40.79,615200.0],["2019-07-08",40.48,40.77,39.99,40.57,1065200.0],["2019-07-09",40.15,41.78,40.04,41.22,1120600.0],["2019-07-10",41.63,42.33,41.2,42.26,1085600.0],["2019-07-11",42.46,42.879,41.32,41.92,1015900.0],["2019-07-12",41.92,43.94,41.88,43.79,1125400.0],["2019-07-15",43.79,44.36,43.04,43.62,708600.0],["2019-07-16",43.64,44.37,43.6,44.12,652100.0],["2019-07-17",44.09,44.37,43.435,43.46,807000.0],["2019-07-18",43.45,43.95,43.2,43.67,485200.0],["2019-07-19",43.83,44.325,43.57,44.24,694700.0],["2019-07-22",44.24,44.953,43.72,43.73,808700.0],["2019-07-23",44.16,44.84,43.8,44.79,555800.0],["2019-07-24",44.74,45.45,44.63,45.29,600700.0],["2019-07-25",45.27,46.15,44.73,45.44,870000.0],["2019-07-26",45.54,45.97,45.44,45.61,499700.0],["2019-07-29",45.63,45.99,44.65,45.75,764600.0],["2019-07-30",44.97,46.56,44.57,46.42,943700.0],["2019-07-31",46.52,46.95,46.03,46.79,803600.0],["2019-08-01",46.99,47.92,43.26,44.58,2458800.0],["2019-08-02",43.37,44.78,42.88,44.57,1286000.0],["2019-08-05",42.97,42.97,40.81,42.21,1430300.0],["2019-08-06",42.51,43.79,42.3,42.76,966800.0],["2019-08-07",41.92,43.23,41.05,43.15,1230600.0],["2019-08-08",43.48,44.98,43.28,44.78,727500.0],["2019-08-09",44.54,44.93,43.73,43.73,548400.0],["2019-08-12",42.5,43.17,41.951,42.07,819600.0],["2019-08-13",41.57,43.85,40.477,43.21,1766100.0],["2019-08-14",40.79,44.39,38.62,39.97,5494900.0],["2019-08-15",40.01,40.21,38.025,38.21,1945900.0],["2019-08-16",38.99,39.17,37.59,37.71,1839400.0],["2019-08-19",38.5,39.56,37.97,38.72,1350900.0],["2019-08-20",38.5,39.66,38.25,38.94,1026100.0],["2019-08-21",39.78,40.33,39.16,39.79,757800.0],["2019-08-22",39.74,40.25,39.41,39.55,655000.0],["2019-08-23",39.1,39.14,36.82,37.01,1244000.0],["2019-08-26",37.66,37.69,36.325,36.98,757200.0],["2019-08-27",37.3,37.68,36.46,36.96,660700.0],["2019-08-28",36.54,37.18,35.99,36.48,1010200.0],["2019-08-29",37.03,37.83,36.73,36.87,800100.0],["2019-08-30",37.25,37.67,36.8,37.3,630100.0],["2019-09-03",36.79,37.32,35.98,36.5,1105900.0],["2019-09-04",37.05,38.7,36.95,37.88,769000.0],["2019-09-05",38.85,40.0,38.5,39.5,1002200.0],["2019-09-06",39.9,40.19,39.38,39.7,475500.0],["2019-09-09",40.03,40.62,39.59,40.32,847300.0],["2019-09-10",40.04,41.68,40.04,41.45,1034800.0],["2019-09-11",41.67,42.88,40.92,42.5,948000.0],["2019-09-12",42.59,43.6,42.41,43.3,982500.0],["2019-09-13",43.45,44.37,43.42,43.57,737400.0],["2019-09-16",43.0,44.07,42.53,42.97,728300.0],["2019-09-17",42.89,42.93,41.96,42.39,783900.0],["2019-09-18",42.0,42.8,41.62,42.37,1013900.0],["2019-09-19",42.6,43.62,42.28,42.85,544900.0],["2019-09-20",42.96,43.89,41.99,42.12,987100.0],["2019-09-23",41.89,43.125,41.83,42.96,662500.0],["2019-09-24",43.48,43.61,41.61,42.24,646600.0],["2019-09-25",42.37,43.3,42.26,42.99,646700.0],["2019-09-26",43.17,43.53,42.37,43.49,597500.0],["2019-09-27",43.66,44.26,43.14,43.45,694400.0],["2019-09-30",43.5,44.25,43.32,43.97,635500.0],["2019-10-01",44.23,44.98,40.4,40.63,1434200.0],["2019-10-02",40.28,40.51,38.6,39.0,1335200.0],["2019-10-03",38.83,39.34,37.26,39.34,1678500.0],["2019-10-04",40.13,40.41,38.55,38.7,1213900.0],["2019-10-07",38.45,39.88,38.36,39.66,963800.0],["2019-10-08",39.24,39.35,37.39,37.5,1422700.0],["2019-10-09",38.0,38.22,36.92,37.18,1312000.0],["2019-10-10",37.22,38.239,36.83,37.94,1905100.0],["2019-10-11",38.9,39.565,38.53,39.13,2275000.0],["2019-10-14",39.0,39.344,38.011,38.86,1165900.0],["2019-10-15",39.1,41.31,38.58,40.22,1272300.0],["2019-10-16",39.48,40.97,39.48,40.32,833800.0],["2019-10-17",40.35,41.49,40.35,40.79,696500.0],["2019-10-18",40.58,40.81,39.3,39.79,857800.0],["2019-10-21",40.17,40.46,39.43,39.5,848600.0],["2019-10-22",39.1,39.56,38.577,39.07,854600.0],["2019-10-23",38.97,39.03,37.45,37.96,1443200.0],["2019-10-24",38.27,38.97,37.72,38.78,1444600.0],["2019-10-25",38.71,40.17,38.71,39.76,1311400.0],["2019-10-28",40.33,42.45,40.3,41.99,1856700.0],["2019-10-29",42.0,42.46,41.01,41.89,1540900.0],["2019-10-30",42.01,42.094,40.86,41.87,919700.0],["2019-10-31",41.33,42.05,40.81,41.83,1083300.0],["2019-11-01",42.13,42.58,41.6,42.08,958800.0],["2019-11-04",42.4,44.57,42.35,44.26,1500600.0],["2019-11-05",44.59,45.09,42.76,42.8,1201700.0],["2019-11-06",42.8,42.92,40.175,40.35,1800200.0],["2019-11-07",39.68,40.02,38.36,38.46,1532800.0],["2019-11-08",38.26,38.6,37.18,37.63,2233700.0],["2019-11-11",37.61,39.19,37.14,39.15,2727600.0],["2019-11-12",39.26,39.58,38.2,39.04,3345400.0],["2019-11-13",38.52,39.72,33.38,34.81,18617900.0],["2019-11-14",35.52,36.05,34.705,35.71,3999600.0],["2019-11-15",35.93,36.28,35.26,35.67,2200600.0],["2019-11-18",35.59,35.79,35.01,35.21,1896500.0],["2019-11-19",34.92,35.13,34.1,34.13,2348500.0],["2019-11-20",34.1,34.77,33.8,34.46,1429900.0],["2019-11-21",34.5,35.5,34.3,35.18,1077200.0],["2019-11-22",35.41,37.07,34.86,36.93,4561900.0],["2019-11-25",37.8,38.02,36.98,37.68,2302300.0],["2019-11-26",37.72,38.64,37.07,38.22,1902100.0],["2019-11-27",38.69,39.29,38.28,38.71,1821500.0],["2019-11-29",38.36,38.93,38.08,38.15,778400.0],["2019-12-02",38.59,39.1,37.47,38.62,2322400.0],["2019-12-03",37.63,38.3,37.255,37.85,1768700.0],["2019-12-04",37.95,39.94,37.71,39.1,4543400.0],["2019-12-05",39.5,40.35,38.79,38.97,2074900.0],["2019-12-06",39.27,39.54,38.745,38.84,1087500.0],["2019-12-09",38.8,38.905,38.3,38.73,1139200.0],["2019-12-10",38.73,39.8,38.33,38.83,1894000.0],["2019-12-11",38.8,40.69,38.8,40.4,1676300.0],["2019-12-12",40.32,40.79,40.08,40.16,1869700.0],["2019-12-13",40.56,40.73,38.78,38.86,2807600.0],["2019-12-16",39.1,39.39,37.63,38.06,3055700.0],["2019-12-17",37.55,37.91,37.13,37.25,2822400.0],["2019-12-18",37.53,38.88,37.37,37.55,3501200.0],["2019-12-19",38.14,38.575,37.38,37.44,1622100.0],["2019-12-20",37.5,38.045,36.93,37.76,1998900.0],["2019-12-23",37.98,38.2,37.33,37.67,1167600.0],["2019-12-24",37.78,37.78,37.15,37.42,394300.0],["2019-12-26",37.43,37.91,37.13,37.24,828400.0],["2019-12-27",37.43,37.57,36.69,37.56,1449600.0],["2019-12-30",37.43,37.45,35.27,35.41,2389800.0],["2019-12-31",35.4,36.47,35.04,36.24,1402300.0],["2020-01-02",36.38,36.47,35.18,35.68,2286700.0],["2020-01-03",35.19,36.1,34.73,35.92,1707700.0],["2020-01-06",35.52,36.24,35.14,35.67,1070500.0],["2020-01-07",35.5,36.68,35.5,36.04,1454600.0],["2020-01-08",36.05,36.28,34.89,34.95,2560000.0],["2020-01-09",35.01,35.23,33.29,33.34,5349900.0],["2020-01-10",33.44,33.645,32.43,32.71,4135000.0],["2020-01-13",32.95,33.9,32.4,33.65,3900100.0],["2020-01-14",33.88,35.17,33.75,34.5,2386200.0],["2020-01-15",34.54,34.628,33.96,34.15,2259100.0],["2020-01-16",34.35,35.28,34.32,34.45,2105800.0],["2020-01-17",34.52,35.03,34.05,34.44,2171800.0],["2020-01-21",34.44,34.61,33.83,34.41,1462500.0],["2020-01-22",34.51,35.82,34.51,35.02,2126900.0],["2020-01-23",34.61,34.82,33.27,34.46,1674600.0],["2020-01-24",34.52,34.86,33.57,33.97,1569200.0],["2020-01-27",32.84,32.84,31.95,32.19,2853200.0],["2020-01-28",32.46,33.24,32.33,32.7,1689500.0],["2020-01-29",32.79,32.82,32.1,32.25,1217600.0],["2020-01-30",31.96,32.35,31.35,31.83,2014100.0],["2020-01-31",31.62,31.62,29.535,30.0,4003000.0],["2020-02-03",30.18,31.95,30.03,31.12,3310900.0],["2020-02-04",31.76,32.11,30.61,31.96,1894800.0],["2020-02-05",32.44,32.625,32.02,32.36,1524200.0],["2020-02-06",32.39,33.3,32.1,33.3,4045900.0],["2020-02-07",30.89,32.46,30.57,31.84,14841100.0],["2020-02-10",31.08,31.44,30.38,30.49,4936200.0],["2020-02-11",30.73,32.34,30.34,31.93,3177200.0],["2020-02-12",32.46,33.07,31.41,32.36,2532600.0],["2020-02-13",31.76,32.2,31.0,31.0,2974800.0],["2020-02-14",31.25,31.354,30.43,31.0,1937200.0],["2020-02-18",30.75,30.95,30.41,30.71,2151200.0],["2020-02-19",30.85,30.97,30.24,30.82,1667600.0],["2020-02-20",30.85,31.79,30.53,31.14,2194800.0],["2020-02-21",30.86,31.02,30.31,30.39,1566500.0],["2020-02-24",29.26,29.85,28.85,29.51,2576600.0],["2020-02-25",29.77,29.86,27.4,27.53,2789400.0],["2020-02-26",27.69,28.263,27.05,27.17,1933000.0],["2020-02-27",26.17,27.71,25.66,27.12,2674000.0],["2020-02-28",26.3,27.63,26.26,27.57,2154800.0],["2020-03-02",27.37,27.625,26.24,27.49,1774400.0],["2020-03-03",27.79,28.2,26.23,26.54,1574400.0],["2020-03-04",27.0,27.21,26.22,26.83,2725400.0],["2020-03-05",26.15,26.4,25.1,25.36,2671700.0],["2020-03-06",24.62,25.4,24.06,24.98,4637500.0],["2020-03-09",22.295,23.8,21.52,22.26,4695000.0],["2020-03-10",23.02,23.41,21.875,22.0,3853400.0],["2020-03-11",21.54,21.54,19.563,19.74,4015300.0],["2020-03-12",16.94,19.3,16.82,17.0,6645100.0],["2020-03-13",18.1,18.76,16.11,17.59,7611100.0],["2020-03-16",15.46,15.86,14.5,14.86,5678200.0],["2020-03-17",15.41,16.56,12.94,16.45,7222600.0],["2020-03-18",15.24,16.88,14.85,16.1,2195800.0],["2020-03-19",15.71,17.2,15.378,15.5,3581800.0],["2020-03-20",16.51,16.51,14.8,15.01,3654900.0],["2020-03-23",15.4,16.18,14.8,15.96,2988400.0],["2020-03-24",16.92,19.23,16.77,18.73,2063800.0],["2020-03-25",19.03,20.2,17.96,19.59,2602300.0],["2020-03-26",19.88,21.82,19.75,20.65,1888500.0],["2020-03-27",19.2,20.71,18.57,20.22,1422800.0],["2020-03-30",20.57,21.02,19.8,20.3,1001000.0],["2020-03-31",20.33,20.83,19.775,19.89,1581700.0],["2020-04-01",18.78,19.61,18.22,18.29,1666600.0],["2020-04-02",18.25,19.15,17.84,18.17,2293700.0],["2020-04-03",18.0,18.35,17.52,18.25,1666100.0],["2020-04-06",19.19,20.79,18.73,20.69,1341900.0],["2020-04-07",22.13,22.78,20.16,20.28,2994900.0],["2020-04-08",20.82,21.59,20.38,21.18,1267700.0],["2020-04-09",21.76,22.42,21.44,22.01,1196900.0],["2020-04-13",22.19,22.23,20.66,21.26,984900.0],["2020-04-14",21.51,22.52,21.51,22.07,1014300.0],["2020-04-15",21.43,21.84,21.1,21.46,1783400.0],["2020-04-16",21.53,21.7,20.51,20.62,1673900.0],["2020-04-17",21.81,22.35,21.27,22.27,1086700.0],["2020-04-20",21.93,23.23,21.71,22.07,1143300.0],["2020-04-21",21.31,22.2,21.1,21.16,694900.0],["2020-04-22",21.54,22.01,21.45,21.88,727300.0],["2020-04-23",21.98,22.547,21.77,21.82,1056200.0],["2020-04-24",22.19,22.19,21.52,21.75,1216100.0],["2020-04-27",22.11,23.84,21.98,23.69,1458200.0],["2020-04-28",24.23,24.73,22.77,23.63,1711700.0],["2020-04-29",24.5,25.635,24.1,24.99,1540200.0],["2020-04-30",24.67,24.99,23.56,23.85,1281500.0],["2020-05-01",23.08,23.225,22.3,22.71,1264000.0],["2020-05-04",22.39,23.42,22.02,22.93,1183100.0],["2020-05-05",23.4,23.76,22.67,22.8,825300.0],["2020-05-06",22.8,23.12,21.69,21.85,1442400.0],["2020-05-07",21.99,23.0,21.99,22.63,1166400.0],["2020-05-08",23.01,23.42,22.72,22.81,1102300.0],["2020-05-11",22.49,22.49,21.56,22.32,1337800.0],["2020-05-12",22.45,22.93,22.06,22.11,1606700.0],["2020-05-13",21.93,22.07,20.15,20.65,1296800.0],["2020-05-14",20.3,20.85,19.37,20.7,1121500.0],["2020-05-15",19.5,19.74,18.52,19.22,1860900.0],["2020-05-18",20.4,21.14,20.2,20.59,1288500.0],["2020-05-19",20.48,20.98,19.86,20.59,1109500.0],["2020-05-20",20.81,21.19,20.19,20.39,870500.0],["2020-05-21",20.32,21.3,20.02,21.02,1012000.0],["2020-05-22",20.88,21.16,20.305,20.6,808600.0],["2020-05-26",21.3,21.35,20.45,20.77,1753200.0],["2020-05-27",21.2,21.48,20.44,21.38,1892200.0],["2020-05-28",21.5,21.52,19.88,19.98,2226100.0],["2020-05-29",19.83,20.0,19.32,19.52,3110500.0],["2020-06-01",19.41,20.99,19.32,20.73,2029200.0],["2020-06-02",20.98,21.87,20.76,21.59,4405200.0],["2020-06-03",23.0,25.65,22.9,25.42,6635400.0],["2020-06-04",25.29,25.48,24.05,24.66,3009600.0],["2020-06-05",25.82,27.56,25.13,25.34,3412100.0],["2020-06-08",27.03,27.18,25.91,26.44,1782400.0],["2020-06-09",25.77,26.11,25.42,25.89,992000.0],["2020-06-10",25.6,25.97,24.48,24.49,1198100.0],["2020-06-11",22.85,24.04,22.303,22.5,1672100.0],["2020-06-12",23.35,23.395,22.36,22.96,1916100.0],["2020-06-15",22.22,23.75,22.0,23.39,1686800.0],["2020-06-16",24.5,24.66,23.34,23.98,1200200.0],["2020-06-17",24.0,24.15,23.55,23.95,650600.0],["2020-06-18",23.6,24.43,23.6,24.25,825600.0],["2020-06-19",24.64,24.76,23.78,23.86,693000.0],["2020-06-22",23.8,24.4,23.59,24.35,707400.0],["2020-06-23",24.77,24.97,24.105,24.69,1126800.0],["2020-06-24",24.3,24.55,22.66,22.97,842000.0],["2020-06-25",22.68,23.203,22.43,23.04,1141800.0],["2020-06-26",22.75,23.14,22.28,22.3,761900.0],["2020-06-29",22.44,22.94,22.043,22.87,664200.0],["2020-06-30",22.79,23.31,22.48,23.17,1219200.0],["2020-07-01",23.01,23.562,22.62,23.05,651400.0],["2020-07-02",23.5,23.87,23.08,23.09,433000.0],["2020-07-06",23.58,23.695,22.78,23.45,1256800.0],["2020-07-07",23.1,23.22,21.93,22.04,858700.0],["2020-07-08",22.12,22.45,21.66,22.11,777500.0],["2020-07-09",21.96,22.31,21.38,22.26,1696800.0],["2020-07-10",22.17,22.6,21.96,22.6,680500.0],["2020-07-13",22.78,22.92,22.08,22.12,611800.0],["2020-07-14",22.03,22.58,21.52,22.56,636600.0],["2020-07-15",23.18,24.08,23.0,24.0,1786000.0],["2020-07-16",23.7,24.05,23.14,23.37,1787600.0],["2020-07-17",23.53,23.639,22.67,22.67,656200.0],["2020-07-20",22.59,22.92,22.33,22.57,802800.0],["2020-07-21",22.93,23.0,22.48,22.63,691400.0],["2020-07-22",22.91,23.88,22.74,23.29,1577400.0],["2020-07-23",23.29,23.61,22.804,23.2,1471800.0],["2020-07-24",23.08,23.51,22.737,23.21,817600.0],["2020-07-27",23.18,23.34,22.61,23.11,883500.0],["2020-07-28",23.0,23.58,22.82,23.42,929900.0],["2020-07-29",23.57,23.7,22.66,23.03,1107500.0],["2020-07-30",22.68,23.23,22.31,22.78,742300.0],["2020-07-31",22.61,22.95,22.16,22.28,682900.0],["2020-08-03",22.33,22.82,22.02,22.47,825900.0],["2020-08-04",22.4,22.61,22.1,22.36,702500.0],["2020-08-05",22.61,23.05,22.47,22.83,1068900.0],["2020-08-06",22.71,23.32,22.52,23.2,1298000.0],["2020-08-07",23.17,23.96,22.82,23.93,856200.0],["2020-08-10",24.21,24.92,23.94,24.81,1560400.0],["2020-08-11",22.6,24.45,22.59,23.51,4152300.0],["2020-08-12",23.61,24.01,22.74,23.21,2656700.0],["2020-08-13",23.25,24.47,23.21,23.63,1619100.0],["2020-08-14",23.63,24.06,23.515,23.79,777800.0],["2020-08-17",23.8,23.99,23.03,23.29,1464700.0],["2020-08-18",23.38,23.46,22.83,23.16,1545300.0],["2020-08-19",23.16,23.21,22.415,22.49,1365000.0],["2020-08-20",22.25,22.6,22.14,22.49,559300.0],["2020-08-21",22.56,23.01,22.52,22.81,673100.0],["2020-08-24",22.91,23.38,22.86,23.33,709100.0],["2020-08-25",23.46,24.14,23.38,23.92,1142100.0],["2020-08-26",23.99,24.17,23.645,24.1,839300.0],["2020-08-27",24.31,24.92,24.18,24.31,901200.0],["2020-08-28",24.31,25.16,24.3,25.15,1036800.0],["2020-08-31",25.19,25.21,24.43,24.49,452600.0],["2020-09-01",24.43,24.98,24.25,24.92,774700.0],["2020-09-02",25.12,26.61,25.12,26.52,1608700.0],["2020-09-03",26.54,26.73,25.25,25.59,1366800.0],["2020-09-04",25.79,25.9,24.35,25.18,1095900.0],["2020-09-08",24.63,25.3,24.005,24.79,872800.0],["2020-09-09",25.0,25.3,24.685,25.1,774100.0],["2020-09-10",25.26,25.7,24.96,25.18,832000.0],["2020-09-11",25.52,25.87,25.24,25.64,701000.0],["2020-09-14",25.84,27.28,25.815,27.01,1258300.0],["2020-09-15",27.3,27.9,26.74,27.66,1188200.0],["2020-09-16",27.86,28.8,27.75,28.51,1514000.0],["2020-09-17",28.1,28.78,27.64,28.73,734900.0],["2020-09-18",29.06,29.71,28.52,29.27,1413000.0],["2020-09-21",28.6,28.64,27.59,28.19,1097300.0],["2020-09-22",28.49,28.73,27.88,28.61,1036200.0],["2020-09-23",29.18,30.639,28.84,29.16,2471300.0],["2020-09-24",28.86,29.03,27.95,28.49,942300.0],["2020-09-25",28.32,29.445,28.32,29.39,730600.0],["2020-09-28",29.98,30.43,29.415,29.83,1066800.0],["2020-09-29",29.89,30.25,29.37,29.68,952400.0],["2020-09-30",31.2,33.29,30.93,32.17,4509400.0],["2020-10-01",32.48,33.73,32.316,33.2,2210700.0],["2020-10-02",32.09,33.29,32.02,33.05,1312500.0],["2020-10-05",33.28,33.78,32.91,33.7,834900.0],["2020-10-06",33.8,33.96,32.87,33.0,1178900.0],["2020-10-07",33.68,34.57,33.645,34.29,1075100.0],["2020-10-08",34.5,35.82,34.5,35.66,1245100.0],["2020-10-09",36.0,36.06,35.11,35.87,986600.0],["2020-10-12",35.87,35.99,34.97,35.41,734900.0],["2020-10-13",35.35,35.79,34.25,34.55,1069200.0],["2020-10-14",34.46,35.13,34.03,34.3,674500.0],["2020-10-15",33.62,35.45,33.46,35.21,847800.0],["2020-10-16",35.31,35.444,34.54,35.16,715400.0],["2020-10-19",35.16,35.85,35.0,35.19,785300.0],["2020-10-20",35.6,36.515,35.46,35.89,946200.0],["2020-10-21",36.03,36.75,35.85,36.16,888300.0],["2020-10-22",36.17,36.67,35.46,36.14,771600.0],["2020-10-23",36.6,36.6,35.22,35.51,674500.0],["2020-10-26",34.96,35.13,33.14,33.47,1164800.0],["2020-10-27",34.1,34.55,33.58,33.7,617100.0],["2020-10-28",33.0,33.34,32.41,32.89,887800.0],["2020-10-29",33.0,33.47,32.38,33.21,1029300.0],["2020-10-30",32.75,32.98,30.75,31.18,2087400.0],["2020-11-02",31.46,31.96,30.78,31.31,1521600.0],["2020-11-03",31.75,32.01,31.125,31.83,921600.0],["2020-11-04",32.11,33.02,31.595,32.91,1383500.0],["2020-11-05",33.2,34.68,31.75,33.03,2266800.0],["2020-11-06",32.99,33.29,31.925,32.18,1616800.0],["2020-11-09",34.61,36.89,34.21,34.89,2139000.0],["2020-11-10",34.49,35.4,34.17,35.05,745000.0],["2020-11-11",35.26,35.37,33.7,33.97,778700.0],["2020-11-12",33.71,34.37,33.691,33.95,604100.0],["2020-11-13",34.12,34.27,33.19,33.9,920200.0],["2020-11-16",34.51,34.88,32.97,33.82,1366400.0],["2020-11-17",33.55,34.7,33.42,34.42,1100400.0],["2020-11-18",34.57,35.75,34.42,35.65,1148600.0],["2020-11-19",35.5,36.05,35.15,35.68,789500.0],["2020-11-20",35.06,35.375,33.97,34.77,1224300.0],["2020-11-23",34.96,35.846,34.8,35.72,780000.0],["2020-11-24",36.6,39.32,36.55,38.65,3418900.0],["2020-11-25",35.75,37.434,35.13,35.6,4527800.0],["2020-11-27",35.48,35.62,33.64,34.05,1437900.0],["2020-11-30",34.04,34.18,32.89,33.24,1878100.0],["2020-12-01",33.49,33.6,32.96,33.03,1247300.0],["2020-12-02",32.95,32.95,32.15,32.49,1169600.0],["2020-12-03",32.5,33.12,32.095,32.16,1475300.0],["2020-12-04",32.25,32.44,31.73,32.08,1178600.0],["2020-12-07",32.01,34.08,31.71,33.78,1895100.0],["2020-12-08",33.65,33.9,32.72,33.67,1105500.0],["2020-12-09",33.72,33.85,32.19,32.23,1637300.0],["2020-12-10",31.69,32.05,30.85,31.2,2012200.0],["2020-12-11",31.04,31.28,30.06,30.65,1326100.0],["2020-12-14",30.65,31.16,30.25,30.34,1529000.0],["2020-12-15",30.39,31.73,30.33,31.67,1632500.0],["2020-12-16",31.92,32.0,31.27,31.5,1092900.0],["2020-12-17",31.66,32.16,31.32,31.58,1264400.0],["2020-12-18",31.62,32.75,31.38,32.4,1422800.0],["2020-12-21",31.59,32.53,31.49,32.01,1587600.0],["2020-12-22",32.0,32.075,30.51,30.54,1665800.0],["2020-12-23",30.76,31.265,30.38,30.82,1203100.0],["2020-12-24",31.04,31.105,30.58,30.85,427900.0],["2020-12-28",31.08,31.08,29.93,30.28,1110500.0],["2020-12-29",30.55,30.67,29.09,29.75,1512500.0],["2020-12-30",29.91,30.18,29.56,30.06,1164500.0],["2020-12-31",29.85,30.22,29.67,29.77,1098300.0],["2021-01-04",29.72,29.94,28.68,29.1,1527600.0],["2021-01-05",28.64,28.875,28.1,28.45,1749500.0],["2021-01-06",29.0,29.97,28.677,29.42,2180100.0],["2021-01-07",29.6,29.89,29.32,29.75,1356600.0],["2021-01-08",29.85,30.56,29.57,30.39,1055800.0],["2021-01-11",30.11,32.07,29.88,31.58,1429500.0],["2021-01-12",32.1,32.644,31.27,32.57,1602500.0],["2021-01-13",32.28,32.64,31.72,32.5,1228000.0],["2021-01-14",32.32,34.19,32.25,34.15,1960200.0],["2021-01-15",33.65,33.95,33.2,33.8,3112500.0],["2021-01-19",33.7,34.8,33.02,34.5,1992900.0],["2021-01-20",34.86,35.349,33.43,33.49,2196600.0],["2021-01-21",33.37,33.515,31.46,31.66,2505100.0],["2021-01-22",31.42,32.08,31.3,32.0,935900.0],["2021-01-25",31.78,33.18,31.71,32.82,1712500.0],["2021-01-26",33.31,34.04,32.97,34.02,1740500.0],["2021-01-27",33.59,36.86,33.19,35.72,3471100.0],["2021-01-28",35.66,35.85,33.16,33.45,2032500.0],["2021-01-29",33.55,34.835,33.23,33.46,1690300.0],["2021-02-01",33.06,34.95,32.98,34.62,1486600.0],["2021-02-02",35.13,35.22,34.31,34.92,1475600.0],["2021-02-03",35.14,35.94,34.91,35.17,1445000.0],["2021-02-04",40.6,45.603,40.13,42.9,18886400.0],["2021-02-05",45.31,45.71,43.22,43.44,4300100.0],["2021-02-08",43.92,43.92,40.92,41.53,3189200.0],["2021-02-09",41.58,42.56,41.32,41.88,1609200.0],["2021-02-10",42.13,42.13,40.055,40.78,1449200.0],["2021-02-11",40.64,41.65,39.934,41.4,1516500.0],["2021-02-12",41.25,43.16,40.673,43.05,929900.0],["2021-02-16",42.96,44.69,42.9,43.0,1348700.0],["2021-02-17",43.0,43.58,42.47,43.53,1331800.0],["2021-02-18",43.69,45.37,43.22,45.33,1293100.0],["2021-02-19",45.11,45.96,44.93,45.1,894900.0],["2021-02-22",44.7,46.3,44.67,45.46,799500.0],["2021-02-23",45.0,45.47,43.795,44.86,1157700.0],["2021-02-24",44.99,46.85,44.48,46.74,1239200.0],["2021-02-25",46.81,47.56,45.72,46.36,987900.0],["2021-02-26",46.08,47.2,44.8,44.83,955100.0],["2021-03-01",45.45,47.711,45.13,46.66,1224400.0],["2021-03-02",46.46,50.05,46.14,46.28,2158600.0],["2021-03-03",46.29,47.08,45.49,45.49,779600.0],["2021-03-04",45.57,46.025,42.88,43.72,1511100.0],["2021-03-05",44.21,45.22,42.39,45.07,1495800.0],["2021-03-08",45.65,46.7,45.04,45.24,972100.0],["2021-03-09",45.41,46.06,44.885,44.91,777200.0],["2021-03-10",45.44,46.21,44.98,45.63,673100.0],["2021-03-11",46.06,46.24,44.5,44.69,1742700.0],["2021-03-12",45.0,45.0,43.924,43.99,814700.0],["2021-03-15",43.92,43.99,42.68,43.72,1816800.0],["2021-03-16",43.97,44.29,42.654,43.31,1058100.0],["2021-03-17",43.25,43.96,42.8,43.77,840300.0],["2021-03-18",43.52,44.12,42.31,42.37,738000.0],["2021-03-19",42.19,43.98,41.82,43.81,1076300.0],["2021-03-22",43.95,44.34,42.81,43.58,636600.0],["2021-03-23",43.29,43.86,41.24,41.7,1049600.0],["2021-03-24",42.04,42.107,40.31,40.39,1365300.0],["2021-03-25",40.1,41.05,38.91,40.81,1176400.0],["2021-03-26",40.98,41.66,40.02,40.88,745100.0],["2021-03-29",40.08,41.07,39.23,39.42,2004100.0],["2021-03-30",39.42,39.85,38.91,39.71,650200.0],["2021-03-31",39.76,40.15,39.14,39.25,627800.0],["2021-04-01",39.43,40.52,39.22,40.36,1093400.0],["2021-04-05",40.82,41.134,39.48,40.17,622500.0],["2021-04-06",40.16,41.28,40.16,40.91,603800.0],["2021-04-07",41.14,41.57,40.44,41.45,918000.0],["2021-04-08",41.51,42.42,41.13,42.35,977700.0],["2021-04-09",42.5,42.64,41.72,42.51,741600.0],["2021-04-12",42.26,42.96,41.83,42.81,585000.0],["2021-04-13",42.68,42.94,41.37,41.51,978800.0],["2021-04-14",41.51,41.97,40.28,40.38,766000.0],["2021-04-15",40.35,40.82,39.87,40.38,692900.0],["2021-04-16",40.7,40.93,39.91,40.7,495800.0],["2021-04-19",40.54,40.73,39.9,40.21,706800.0],["2021-04-20",40.0,40.23,38.45,39.38,1303400.0],["2021-04-21",39.19,41.32,38.98,41.25,810000.0],["2021-04-22",41.5,42.315,40.93,41.18,661900.0],["2021-04-23",41.2,42.5,41.053,42.39,864100.0],["2021-04-26",42.83,43.14,41.92,42.36,630000.0],["2021-04-27",42.58,42.83,42.24,42.37,546300.0],["2021-04-28",42.12,43.48,41.93,42.63,752400.0],["2021-04-29",42.98,43.15,42.37,42.88,482500.0],["2021-04-30",42.75,43.3,42.22,42.27,567800.0],["2021-05-03",42.22,43.12,42.22,42.54,588600.0],["2021-05-04",42.06,42.18,41.18,41.97,893200.0],["2021-05-05",42.01,42.32,41.12,42.0,432600.0],["2021-05-06",42.38,42.38,40.095,40.66,1024100.0],["2021-05-07",40.62,43.26,40.33,43.24,746000.0],["2021-05-10",43.28,43.72,42.49,43.44,815000.0],["2021-05-11",42.49,42.78,41.08,42.47,1320700.0],["2021-05-12",42.04,42.28,40.97,41.49,1617800.0],["2021-05-13",42.35,42.58,37.605,37.8,3802100.0],["2021-05-14",37.58,39.335,37.42,38.2,1641700.0],["2021-05-17",38.0,38.86,37.64,38.81,989000.0],["2021-05-18",38.78,39.2,38.49,38.6,2100100.0],["2021-05-19",37.94,38.23,37.35,37.8,643200.0],["2021-05-20",37.98,39.445,37.69,39.32,957600.0],["2021-05-21",39.76,39.8,38.625,38.68,557600.0],["2021-05-24",38.7,39.24,38.35,39.06,278500.0],["2021-05-25",39.34,39.5,38.42,38.48,1046500.0],["2021-05-26",38.74,39.97,38.63,39.7,789200.0],["2021-05-27",39.85,41.49,39.44,41.13,1640400.0],["2021-05-28",41.36,41.42,40.26,40.33,724100.0],["2021-06-01",40.6,41.39,40.3,40.79,804000.0],["2021-06-02",41.57,41.66,40.07,40.58,601600.0],["2021-06-03",40.27,40.44,38.7,38.82,758500.0],["2021-06-04",39.0,39.28,38.06,39.12,645700.0],["2021-06-07",39.21,39.96,39.16,39.57,351500.0],["2021-06-08",39.86,40.58,39.62,40.19,443300.0],["2021-06-09",40.37,40.61,40.06,40.51,653600.0],["2021-06-10",40.83,41.0,39.5,39.85,531500.0],["2021-06-11",39.99,41.46,39.74,41.46,915000.0],["2021-06-14",41.6,41.83,40.33,40.61,513100.0],["2021-06-15",40.73,40.75,39.71,39.94,464900.0],["2021-06-16",39.78,39.93,39.08,39.18,446200.0],["2021-06-17",39.07,39.55,38.65,39.12,487600.0],["2021-06-18",38.74,38.97,38.08,38.08,1028200.0],["2021-06-21",38.09,38.56,37.76,38.17,1175100.0],["2021-06-22",38.23,40.92,38.06,40.92,645400.0],["2021-06-23",41.03,41.5,40.71,40.87,463000.0],["2021-06-24",41.16,42.83,41.16,42.21,858800.0],["2021-06-25",42.79,44.22,42.05,43.58,992000.0],["2021-06-28",43.87,43.87,42.16,42.33,685400.0],["2021-06-29",42.42,43.9,42.29,43.57,609900.0],["2021-06-30",43.43,43.95,43.2,43.74,355200.0],["2021-07-01",44.01,44.66,43.6,44.26,631100.0],["2021-07-02",44.27,44.71,43.01,43.03,395000.0],["2021-07-06",42.83,43.17,41.85,42.97,422600.0],["2021-07-07",43.08,43.15,41.6,42.22,330100.0],["2021-07-08",41.38,42.17,40.77,41.83,523800.0],["2021-07-09",42.27,42.95,42.12,42.9,438500.0],["2021-07-12",42.88,42.88,42.07,42.38,284900.0],["2021-07-13",41.95,42.17,41.66,41.72,285000.0],["2021-07-14",41.61,42.24,41.15,41.16,401400.0],["2021-07-15",41.22,41.22,39.48,40.34,674900.0],["2021-07-16",40.38,40.93,39.51,39.69,403000.0],["2021-07-19",38.88,39.48,38.47,39.22,638600.0],["2021-07-20",39.4,41.065,38.61,40.75,412400.0],["2021-07-21",40.81,42.2,40.81,42.15,389800.0],["2021-07-22",42.0,42.13,40.9,41.11,354700.0],["2021-07-23",41.64,43.32,41.37,42.66,572500.0],["2021-07-26",42.31,43.46,42.24,42.83,449800.0],["2021-07-27",42.57,42.68,41.53,41.92,365500.0],["2021-07-28",42.32,42.72,41.52,42.5,304600.0],["2021-07-29",42.72,43.08,42.29,42.59,423000.0],["2021-07-30",42.82,43.29,42.24,42.43,553000.0],["2021-08-02",42.88,43.591,42.42,42.51,310300.0],["2021-08-03",42.95,43.0,41.395,42.3,552800.0],["2021-08-04",42.14,43.1,42.06,42.45,379500.0],["2021-08-05",42.58,43.02,41.84,42.79,327900.0],["2021-08-06",43.03,44.03,43.03,43.54,644500.0],["2021-08-09",43.53,43.79,43.01,43.54,347000.0],["2021-08-10",43.63,44.72,43.6,44.44,807900.0],["2021-08-11",40.85,40.88,37.81,38.71,4330000.0],["2021-08-12",38.55,38.97,37.38,37.68,1900300.0],["2021-08-13",37.72,37.84,36.398,36.52,1410500.0],["2021-08-16",36.81,37.15,36.09,36.11,1040000.0],["2021-08-17",35.72,36.1,34.58,35.05,1444500.0],["2021-08-18",35.82,37.42,35.6,36.87,1878200.0],["2021-08-19",36.05,36.5,35.32,35.68,1124000.0],["2021-08-20",35.69,36.58,35.66,36.26,1026200.0],["2021-08-23",36.65,38.06,36.58,37.48,1225400.0],["2021-08-24",37.72,38.82,37.66,38.53,785500.0],["2021-08-25",38.66,39.315,38.39,39.21,1110900.0],["2021-08-26",38.81,39.585,38.66,38.89,641200.0],["2021-08-27",38.94,39.33,38.68,38.8,814000.0],["2021-08-30",38.8,39.33,38.28,38.52,1077300.0],["2021-08-31",38.57,38.95,38.17,38.37,962600.0],["2021-09-01",38.64,40.48,38.575,40.4,959900.0],["2021-09-02",40.14,41.42,40.02,41.4,1352000.0],["2021-09-03",41.47,41.86,40.81,41.85,671500.0],["2021-09-07",41.89,42.13,40.26,40.31,695400.0],["2021-09-08",39.79,39.87,37.85,37.94,1602000.0],["2021-09-09",38.18,39.21,37.492,38.57,1356200.0],["2021-09-10",38.81,39.76,38.546,39.63,1240000.0],["2021-09-13",39.96,39.99,38.25,38.48,970700.0],["2021-09-14",38.4,39.279,38.25,39.04,588700.0],["2021-09-15",38.94,38.94,37.56,37.56,1160800.0],["2021-09-16",37.91,37.91,36.57,36.96,1286000.0],["2021-09-17",36.7,37.5,36.64,37.27,649400.0],["2021-09-20",36.64,36.935,35.69,36.41,1232500.0],["2021-09-21",36.54,37.2,36.31,36.93,633700.0],["2021-09-22",37.14,37.82,37.14,37.48,568400.0],["2021-09-23",37.79,38.79,37.58,38.32,604300.0],["2021-09-24",37.98,38.3,37.35,38.16,679100.0],["2021-09-27",38.32,39.91,38.18,39.47,1010000.0],["2021-09-28",39.14,39.25,37.3,37.39,823900.0],["2021-09-29",37.59,37.65,36.18,36.4,726900.0],["2021-09-30",36.28,36.42,35.63,35.67,615800.0],["2021-10-01",35.9,36.36,35.68,36.1,567000.0],["2021-10-04",36.13,36.34,35.4,35.75,545600.0],["2021-10-05",35.85,37.13,35.79,36.31,673100.0],["2021-10-06",35.9,36.69,35.35,36.58,945800.0],["2021-10-07",37.0,38.04,36.935,37.42,809200.0],["2021-10-08",37.39,37.89,37.1,37.3,391600.0],["2021-10-11",37.3,38.37,36.9,36.92,815600.0],["2021-10-12",37.21,37.84,37.01,37.63,827000.0],["2021-10-13",37.65,38.65,37.52,38.47,489800.0],["2021-10-14",38.92,39.0,38.2,38.25,475400.0],["2021-10-15",38.47,38.63,37.69,37.96,494100.0],["2021-10-18",37.67,38.84,37.51,38.81,436300.0],["2021-10-19",39.01,39.45,38.71,39.21,576700.0],["2021-10-20",39.52,40.23,39.3,39.72,549000.0],["2021-10-21",39.69,40.39,39.69,40.08,448200.0],["2021-10-22",39.87,40.09,39.417,39.85,368500.0],["2021-10-25",39.75,40.31,39.27,39.65,464200.0],["2021-10-26",39.8,39.89,38.645,39.04,623200.0],["2021-10-27",39.07,39.07,36.74,36.75,978900.0],["2021-10-28",36.86,37.73,36.86,37.44,1420300.0],["2021-10-29",37.0,37.67,36.82,37.1,782400.0],["2021-11-01",37.25,38.69,37.15,38.21,980400.0],["2021-11-02",38.27,39.401,38.04,39.1,777500.0],["2021-11-03",39.2,40.39,39.01,39.75,912600.0],["2021-11-04",39.98,40.59,39.73,40.43,2294500.0],["2021-11-05",45.39,49.36,44.92,48.26,5763500.0],["2021-11-08",47.67,49.6,46.88,49.37,2525700.0],["2021-11-09",49.3,50.94,48.79,50.39,1425400.0],["2021-11-10",49.53,50.09,47.275,47.85,1342400.0],["2021-11-11",48.45,49.33,47.61,49.2,1055700.0],["2021-11-12",49.66,51.35,49.28,50.6,1847300.0],["2021-11-15",50.815,51.87,50.29,51.83,1033200.0],["2021-11-16",51.92,53.64,51.35,53.08,1079200.0],["2021-11-17",53.03,53.165,50.62,51.63,1334300.0],["2021-11-18",52.02,52.49,50.51,51.11,1045900.0],["2021-11-19",51.11,52.07,50.915,51.2,850500.0],["2021-11-22",51.5,51.5,49.39,49.4,887300.0],["2021-11-23",49.32,49.71,48.124,48.78,936900.0],["2021-11-24",48.09,48.406,47.23,48.27,951200.0],["2021-11-26",46.8,47.4,45.69,45.9,846300.0],["2021-11-29",46.54,46.7,45.45,45.94,866800.0],["2021-11-30",45.51,46.14,43.69,44.59,1172400.0],["2021-12-01",45.35,45.85,41.22,41.28,2115400.0],["2021-12-02",41.21,41.69,38.77,39.41,2581400.0],["2021-12-03",39.46,39.76,35.88,36.55,3417900.0],["2021-12-06",36.71,37.71,35.61,37.5,2156900.0],["2021-12-07",38.59,41.55,38.38,40.73,2245400.0],["2021-12-08",40.86,40.99,39.41,40.76,1401200.0],["2021-12-09",40.58,41.03,39.18,39.43,1054900.0],["2021-12-10",39.95,39.95,38.34,38.82,1006400.0],["2021-12-13",38.66,38.82,37.06,37.5,1197600.0],["2021-12-14",37.56,37.95,36.48,37.4,992700.0],["2021-12-15",37.18,37.6,36.03,37.39,737900.0],["2021-12-16",37.5,38.0,35.8,35.83,1028200.0],["2021-12-17",35.51,36.9,35.08,36.44,1265000.0],["2021-12-20",35.66,35.66,34.515,34.93,912300.0],["2021-12-21",35.51,36.61,35.4,36.51,1140700.0],["2021-12-22",36.48,37.035,36.23,36.82,565400.0],["2021-12-23",36.85,37.34,36.56,37.3,462400.0],["2021-12-27",37.52,37.54,36.81,37.3,394900.0],["2021-12-28",37.5,37.69,36.28,36.62,466300.0],["2021-12-29",36.64,36.88,36.28,36.46,461500.0],["2021-12-30",36.53,37.63,36.43,36.75,642600.0],["2021-12-31",36.56,37.45,36.56,37.06,479600.0],["2022-01-03",37.19,38.12,37.08,37.48,745700.0],["2022-01-04",37.93,37.93,36.5,37.11,692800.0],["2022-01-05",37.39,37.88,35.63,35.69,1058400.0],["2022-01-06",36.54,36.81,35.34,36.46,1315800.0],["2022-01-07",35.34,35.75,33.78,34.38,2026400.0],["2022-01-10",33.76,33.895,32.89,33.47,1833200.0],["2022-01-11",33.47,34.37,33.24,34.06,1061800.0],["2022-01-12",34.58,35.13,33.73,33.9,890500.0],["2022-01-13",34.05,34.25,32.87,33.03,1152400.0],["2022-01-14",32.53,33.02,31.68,32.33,1093300.0],["2022-01-18",32.17,32.47,31.59,31.85,1418600.0],["2022-01-19",32.025,32.7,31.25,31.26,1000600.0],["2022-01-20",31.48,32.24,30.59,30.6,1313400.0],["2022-01-21",30.25,30.68,29.63,30.05,1744100.0],["2022-01-24",29.32,30.46,28.17,30.14,2330500.0],["2022-01-25",29.45,30.68,29.16,30.25,1531900.0],["2022-01-26",31.14,31.14,28.74,29.07,1539300.0],["2022-01-27",29.43,30.26,28.97,29.51,2404900.0],["2022-01-28",29.69,29.72,28.36,29.45,915500.0],["2022-01-31",29.48,30.79,29.36,30.71,801600.0],["2022-02-01",30.82,32.32,30.71,32.28,1300000.0],["2022-02-02",32.77,32.85,31.24,31.53,1443200.0],["2022-02-03",30.79,31.55,30.16,30.28,995900.0],["2022-02-04",30.815,31.389,30.06,31.14,971100.0],["2022-02-07",30.24,31.89,30.24,31.65,1677900.0],["2022-02-08",31.41,32.96,31.265,32.87,1306600.0],["2022-02-09",33.61,34.45,33.15,34.31,2049800.0],["2022-02-10",28.2,29.6,27.02,28.73,9141400.0],["2022-02-11",28.67,28.94,26.52,26.9,3300200.0],["2022-02-14",27.14,28.23,26.98,27.76,2664000.0],["2022-02-15",28.5,29.98,28.3,29.58,2623700.0],["2022-02-16",29.2,30.6,29.03,30.42,2106100.0],["2022-02-17",29.95,30.74,29.072,29.14,1332600.0],["2022-02-18",29.26,29.59,28.14,28.34,1208300.0],["2022-02-22",27.5,28.14,26.3,26.41,1604200.0],["2022-02-23",26.74,27.1,25.37,25.41,1015200.0],["2022-02-24",24.2,26.76,24.0,26.67,2051600.0],["2022-02-25",26.69,26.74,25.36,26.73,1092400.0],["2022-02-28",26.54,26.95,26.06,26.1,1508300.0],["2022-03-01",26.23,26.23,24.98,25.17,726900.0],["2022-03-02",25.34,26.315,25.05,26.19,922100.0],["2022-03-03",26.18,26.22,25.11,25.31,805400.0],["2022-03-04",25.0,25.37,23.81,24.09,1029300.0],["2022-03-07",23.89,24.23,21.68,21.7,1560700.0],["2022-03-08",21.8,23.3,21.71,22.42,1770700.0],["2022-03-09",23.36,23.78,23.1,23.43,877700.0],["2022-03-10",22.99,23.92,22.77,23.46,769800.0],["2022-03-11",23.77,23.89,22.5,22.52,580100.0],["2022-03-14",22.45,22.71,21.2,21.3,1244900.0],["2022-03-15",21.37,21.99,21.225,21.89,956800.0],["2022-03-16",22.48,23.65,22.47,23.47,1009200.0],["2022-03-17",23.23,23.98,22.89,23.97,622600.0],["2022-03-18",23.85,26.52,23.57,26.3,2083700.0],["2022-03-21",26.15,26.61,25.69,26.04,1230800.0],["2022-03-22",26.36,27.45,26.36,27.1,919600.0],["2022-03-23",26.72,27.33,26.41,26.93,960800.0],["2022-03-24",27.16,27.36,26.53,27.1,756900.0],["2022-03-25",27.18,27.22,26.15,26.37,523300.0],["2022-03-28",26.41,26.93,26.11,26.83,461500.0],["2022-03-29",27.32,28.53,27.31,27.83,1086600.0],["2022-03-30",27.78,27.875,27.225,27.37,552100.0],["2022-03-31",27.22,27.49,26.25,26.33,786700.0],["2022-04-01",26.38,26.813,25.71,26.18,634400.0],["2022-04-04",26.31,27.13,26.18,26.93,523600.0],["2022-04-05",26.75,26.81,25.53,25.78,951600.0],["2022-04-06",25.33,25.35,24.31,25.16,797400.0],["2022-04-07",25.04,25.35,24.21,25.11,547600.0],["2022-04-08",25.1,25.1,24.18,24.25,653900.0],["2022-04-11",23.94,24.59,23.77,24.24,877200.0],["2022-04-12",24.78,25.43,23.91,23.99,843600.0],["2022-04-13",23.88,24.595,23.86,24.13,2052300.0],["2022-04-14",24.15,24.39,23.41,23.65,1492600.0],["2022-04-18",23.6,23.71,22.79,22.87,1498100.0],["2022-04-19",22.83,24.215,22.83,23.89,1071800.0],["2022-04-20",24.18,24.24,23.48,23.76,563900.0],["2022-04-21",24.33,24.5,23.23,23.64,756000.0],["2022-04-22",23.33,23.552,21.81,21.84,1794900.0],["2022-04-25",21.6,22.36,21.57,22.35,2029900.0],["2022-04-26",21.94,22.07,20.82,20.92,1224800.0],["2022-04-27",20.74,21.5,20.74,21.14,853200.0],["2022-04-28",21.45,22.82,20.98,22.53,1241900.0],["2022-04-29",22.35,22.91,21.7,21.77,1083800.0],["2022-05-02",21.58,22.555,21.46,22.5,845100.0],["2022-05-03",22.36,22.85,22.25,22.56,904700.0],["2022-05-04",22.64,23.08,21.785,23.06,861500.0],["2022-05-05",22.52,22.55,20.82,21.01,2026300.0],["2022-05-06",20.73,20.83,19.56,19.97,1378200.0],["2022-05-09",19.49,19.87,18.47,18.49,1338400.0],["2022-05-10",19.01,19.14,18.09,18.56,1211900.0],["2022-05-11",18.5,18.87,18.08,18.18,1832500.0],["2022-05-12",17.91,19.75,17.91,19.11,1941400.0],["2022-05-13",19.63,21.37,19.62,20.77,1679200.0],["2022-05-16",20.45,20.66,19.9,20.2,933600.0],["2022-05-17",20.84,21.25,20.09,20.81,720000.0],["2022-05-18",20.25,20.36,18.92,19.01,2226900.0],["2022-05-19",20.54,21.34,19.21,20.89,5811300.0],["2022-05-20",21.26,21.72,19.84,20.31,2468800.0],["2022-05-23",20.01,20.11,18.71,19.58,2277500.0],["2022-05-24",19.32,19.43,18.08,18.45,1418100.0],["2022-05-25",18.27,19.47,18.24,19.18,1814700.0],["2022-05-26",19.38,20.38,19.28,19.95,1699900.0],["2022-05-27",20.11,20.5,20.01,20.43,770200.0],["2022-05-31",20.59,20.83,20.0,20.06,1392900.0],["2022-06-01",20.19,20.49,19.52,20.08,861000.0],["2022-06-02",20.38,21.48,20.27,21.33,1008000.0],["2022-06-03",20.9,21.215,20.62,20.78,910900.0],["2022-06-06",21.07,21.53,20.73,21.4,931100.0],["2022-06-07",21.1,21.76,20.885,21.54,720500.0],["2022-06-08",21.19,21.68,21.04,21.29,688300.0],["2022-06-09",21.03,21.21,20.63,20.75,650300.0],["2022-06-10",20.3,20.68,19.85,19.99,630100.0],["2022-06-13",19.1,19.47,18.482,18.71,830700.0],["2022-06-14",18.94,19.24,18.475,18.68,639100.0],["2022-06-15",18.98,19.15,18.45,18.89,622500.0],["2022-06-16",18.29,18.38,17.762,17.85,843700.0],["2022-06-17",17.95,18.62,17.82,18.4,544800.0],["2022-06-21",18.87,19.2,18.606,18.8,1024500.0],["2022-06-22",18.37,18.939,18.327,18.71,734000.0],["2022-06-23",18.86,19.3,18.46,19.11,564300.0],["2022-06-24",19.42,20.05,19.36,19.85,662100.0],["2022-06-27",19.88,20.14,19.31,19.66,654200.0],["2022-06-28",19.78,20.16,19.1,19.12,941300.0],["2022-06-29",19.01,19.16,18.44,18.68,608800.0],["2022-06-30",18.41,18.47,17.7,18.01,923700.0],["2022-07-01",18.08,18.15,17.35,17.63,722600.0],["2022-07-05",17.3,18.025,17.07,17.96,1503100.0],["2022-07-06",18.07,18.26,17.26,17.48,776900.0],["2022-07-07",17.77,18.525,17.74,18.51,794000.0],["2022-07-08",18.41,18.535,17.85,18.29,465800.0],["2022-07-11",17.95,18.09,17.355,17.39,505300.0],["2022-07-12",17.28,17.925,17.24,17.67,438000.0],["2022-07-13",17.3,17.9,17.18,17.55,551100.0],["2022-07-14",17.18,17.37,16.85,17.05,560600.0],["2022-07-15",17.34,17.63,16.65,17.63,1032200.0],["2022-07-18",17.89,18.89,17.89,18.47,2330800.0],["2022-07-19",18.68,19.215,18.49,19.14,742300.0],["2022-07-20",19.06,19.644,18.97,19.35,1110200.0],["2022-07-21",19.17,19.555,18.9,19.54,983300.0],["2022-07-22",19.6,19.93,18.93,19.18,662400.0],["2022-07-25",19.24,19.24,18.76,18.96,489100.0],["2022-07-26",18.48,18.525,17.56,17.6,1099800.0],["2022-07-27",17.83,18.18,17.59,18.15,783800.0],["2022-07-28",18.2,18.87,17.69,18.86,794700.0],["2022-07-29",18.97,19.64,18.67,19.58,914400.0],["2022-08-01",19.49,19.87,19.08,19.44,608200.0],["2022-08-02",19.27,19.635,19.17,19.43,519800.0],["2022-08-03",19.74,20.34,19.67,20.08,671600.0],["2022-08-04",20.03,20.53,20.01,20.11,1051700.0],["2022-08-05",19.67,20.34,19.65,20.05,509600.0],["2022-08-08",20.28,21.76,20.24,21.45,1765300.0],["2022-08-09",21.15,21.26,20.3,20.46,829400.0],["2022-08-10",21.1,21.7,20.78,21.68,1181100.0],["2022-08-11",23.97,24.34,21.64,22.07,3649600.0],["2022-08-12",22.21,22.82,22.05,22.72,1397900.0],["2022-08-15",22.46,22.6,21.805,21.86,1329400.0],["2022-08-16",21.67,21.861,21.13,21.69,991600.0],["2022-08-17",21.19,21.37,20.43,20.71,1151900.0],["2022-08-18",20.68,21.045,20.38,20.94,1000300.0],["2022-08-19",20.57,20.72,19.73,19.77,722300.0],["2022-08-22",19.27,19.34,18.805,19.1,986000.0],["2022-08-23",19.21,19.48,19.04,19.14,660600.0],["2022-08-24",19.09,19.775,18.83,19.27,613200.0],["2022-08-25",19.27,19.72,19.27,19.51,461100.0],["2022-08-26",19.59,19.61,18.39,18.56,893200.0],["2022-08-29",18.28,18.69,18.13,18.34,570200.0],["2022-08-30",18.47,18.81,18.16,18.41,653000.0],["2022-08-31",18.6,18.741,17.98,18.01,637200.0],["2022-09-01",17.79,17.88,17.23,17.86,805000.0],["2022-09-02",18.27,18.27,17.61,17.73,626300.0],["2022-09-06",17.78,17.87,17.19,17.48,716500.0],["2022-09-07",17.48,18.93,17.43,18.77,1502400.0],["2022-09-08",18.6,18.62,18.03,18.24,1352400.0],["2022-09-09",18.79,19.63,18.79,19.09,2405000.0],["2022-09-12",19.42,20.05,19.3,19.99,1231600.0],["2022-09-13",19.01,19.36,18.285,18.34,1488800.0],["2022-09-14",18.44,18.67,17.93,18.38,1127400.0],["2022-09-15",18.15,18.62,17.745,17.89,1495300.0],["2022-09-16",17.5,17.555,16.92,17.24,1563300.0],["2022-09-19",16.95,17.795,16.77,17.64,1650400.0],["2022-09-20",17.5,18.23,17.38,17.61,1968800.0],["2022-09-21",17.68,18.27,17.39,17.67,2037800.0],["2022-09-22",17.69,17.69,17.03,17.18,1563300.0],["2022-09-23",16.8,16.87,16.22,16.58,1488700.0],["2022-09-26",16.38,17.08,16.13,16.14,1119500.0],["2022-09-27",16.42,16.76,16.01,16.56,1476600.0],["2022-09-28",16.61,17.03,16.53,16.88,1275100.0],["2022-09-29",16.6,16.64,15.69,16.03,2113300.0],["2022-09-30",15.65,15.87,15.08,15.24,1869500.0],["2022-10-03",15.49,16.091,15.23,16.01,1352400.0],["2022-10-04",16.48,17.07,16.45,16.91,2618400.0],["2022-10-05",16.52,17.42,16.46,17.33,2086800.0],["2022-10-06",17.23,17.725,17.14,17.56,2461200.0],["2022-10-07",17.14,17.25,16.7,16.92,1860900.0],["2022-10-10",16.99,17.0,16.35,16.62,876200.0],["2022-10-11",16.58,17.0,16.04,16.42,1000600.0],["2022-10-12",16.45,16.54,16.12,16.45,1476300.0],["2022-10-13",15.76,16.85,15.43,16.57,919200.0],["2022-10-14",16.9,17.05,16.22,16.34,846400.0],["2022-10-17",16.785,17.52,16.77,17.44,1237800.0],["2022-10-18",17.86,18.24,17.36,17.59,1362500.0],["2022-10-19",17.46,17.74,17.135,17.37,1619300.0],["2022-10-20",17.48,17.91,17.34,17.49,1271500.0],["2022-10-21",17.39,17.99,17.39,17.89,1173100.0],["2022-10-24",17.77,18.01,17.01,17.04,1905700.0],["2022-10-25",17.08,18.12,17.04,17.95,1584200.0],["2022-10-26",17.68,18.19,17.56,17.57,1577700.0],["2022-10-27",17.68,17.875,16.69,16.79,1874100.0],["2022-10-28",16.78,17.42,16.535,17.4,1423700.0],["2022-10-31",17.02,17.23,16.32,16.36,1975000.0],["2022-11-01",16.76,16.91,16.25,16.4,2871600.0],["2022-11-02",15.39,16.35,14.75,14.86,7381200.0],["2022-11-03",14.77,15.54,14.51,15.3,2461700.0],["2022-11-04",15.77,16.54,15.61,16.04,2136300.0],["2022-11-07",16.19,16.575,15.88,16.43,1974400.0],["2022-11-08",16.55,16.92,16.22,16.65,1371100.0],["2022-11-09",16.41,16.46,16.07,16.2,1276500.0],["2022-11-10",17.08,17.36,16.88,17.34,1556200.0],["2022-11-11",17.49,19.015,17.47,18.86,2243900.0],["2022-11-14",18.62,18.76,18.07,18.32,1471500.0],["2022-11-15",19.35,19.48,18.53,18.89,1632100.0],["2022-11-16",18.51,18.66,18.19,18.41,1152600.0],["2022-11-17",17.86,18.18,17.65,17.86,1398500.0],["2022-11-18",18.38,18.41,17.76,18.11,1446400.0],["2022-11-21",18.0,18.0,17.18,17.46,1372200.0],["2022-11-22",17.59,17.96,17.25,17.94,1037500.0],["2022-11-23",17.94,18.13,17.797,17.92,1215200.0],["2022-11-25",17.88,18.38,17.845,18.33,458200.0],["2022-11-28",17.86,18.02,17.225,17.26,1530800.0],["2022-11-29",17.31,17.99,17.23,17.75,2543000.0],["2022-11-30",17.95,18.82,17.75,18.76,1335300.0],["2022-12-01",18.79,19.09,18.58,18.71,895900.0],["2022-12-02",18.25,19.16,18.09,19.15,1037800.0],["2022-12-05",19.05,19.12,18.19,18.22,1707200.0],["2022-12-06",18.32,18.359,17.75,18.1,878600.0],["2022-12-07",17.96,18.1,17.77,17.89,959500.0],["2022-12-08",18.04,18.88,17.9,18.75,1112100.0],["2022-12-09",18.49,18.9,18.3,18.42,1049000.0],["2022-12-12",18.27,18.53,17.96,18.52,1051900.0],["2022-12-13",19.26,19.821,18.55,18.74,1389700.0],["2022-12-14",18.69,19.6,18.66,19.39,1454600.0],["2022-12-15",18.88,19.09,18.355,18.45,1138100.0],["2022-12-16",18.14,18.87,18.12,18.35,1176000.0],["2022-12-19",18.35,18.38,17.73,17.85,1005700.0],["2022-12-20",17.77,18.18,17.7,17.93,821900.0],["2022-12-21",18.22,18.551,18.03,18.29,1141500.0],["2022-12-22",18.0,18.02,17.49,17.99,997000.0],["2022-12-23",17.87,17.99,17.08,17.3,1274100.0],["2022-12-27",17.2,17.45,16.99,17.24,1274400.0],["2022-12-28",17.09,17.47,16.77,16.8,977300.0],["2022-12-29",16.99,17.84,16.88,17.59,1589300.0],["2022-12-30",17.32,17.87,17.23,17.81,976500.0],["2023-01-03",18.09,18.4,17.53,17.68,1125900.0],["2023-01-04",18.05,18.745,17.845,18.54,1475400.0],["2023-01-05",18.46,19.3,18.32,18.95,2831100.0],["2023-01-06",19.02,19.595,18.685,19.48,1657600.0],["2023-01-09",19.6,20.7,19.52,20.45,2539500.0],["2023-01-10",20.4,21.325,20.165,21.21,1990600.0],["2023-01-11",21.21,22.315,20.97,21.86,3239000.0],["2023-01-12",21.93,22.37,21.43,22.32,2580500.0],["2023-01-13",21.85,22.335,21.47,22.21,1914900.0],["2023-01-17",22.22,22.395,21.72,22.01,1088900.0],["2023-01-18",22.2,22.68,21.29,21.31,2795300.0],["2023-01-19",20.82,21.21,20.49,20.52,2886100.0],["2023-01-20",20.64,21.14,20.07,21.14,2973300.0],["2023-01-23",21.19,21.86,20.87,21.83,2237900.0],["2023-01-24",21.53,21.72,21.11,21.5,3135500.0],["2023-01-25",21.27,22.325,21.05,22.27,2552900.0],["2023-01-26",22.5,22.955,21.735,22.19,2881100.0],["2023-01-27",22.15,22.985,22.04,22.85,2087900.0],["2023-01-30",22.44,23.3,22.44,23.07,2364900.0],["2023-01-31",23.2,24.24,23.0,24.19,2999100.0],["2023-02-01",24.23,24.73,23.05,24.65,3820300.0],["2023-02-02",23.1,23.44,18.65,18.81,15767600.0],["2023-02-03",18.85,21.69,18.405,21.39,9527700.0],["2023-02-06",20.95,21.49,20.72,20.99,4002100.0],["2023-02-07",21.67,21.9,20.04,21.35,5306100.0],["2023-02-08",20.95,21.09,20.0,20.32,4063600.0],["2023-02-09",20.69,20.85,19.52,19.58,3183600.0],["2023-02-10",19.44,19.72,19.15,19.48,1945300.0],["2023-02-13",19.63,20.19,19.5,19.85,1374600.0],["2023-02-14",19.45,20.12,19.3,20.03,1201700.0],["2023-02-15",19.85,20.36,19.8,20.35,1653600.0],["2023-02-16",20.04,20.59,19.88,19.96,1531300.0],["2023-02-17",19.42,20.215,19.305,20.11,2502000.0],["2023-02-21",19.51,19.84,18.81,18.87,1899900.0],["2023-02-22",18.87,19.04,18.54,18.82,1271900.0],["2023-02-23",18.93,19.01,18.1,18.43,1291100.0],["2023-02-24",18.01,18.655,17.89,18.3,1237800.0],["2023-02-27",18.49,18.65,18.3,18.53,939500.0],["2023-02-28",18.6,18.99,18.51,18.81,672600.0],["2023-03-01",18.82,19.16,18.64,18.83,1071500.0],["2023-03-02",18.58,19.02,18.52,19.02,546300.0],["2023-03-03",19.17,19.42,18.99,19.41,734800.0],["2023-03-06",19.5,19.59,18.96,19.16,1387200.0],["2023-03-07",19.2,19.34,18.75,18.82,1060700.0],["2023-03-08",18.71,18.79,18.51,18.71,824400.0],["2023-03-09",18.67,18.81,17.91,17.99,1316700.0],["2023-03-10",17.93,18.0,17.27,17.42,1729000.0],["2023-03-13",17.11,17.71,16.98,17.39,1439300.0],["2023-03-14",17.9,18.27,17.67,17.89,1513000.0],["2023-03-15",17.34,17.695,17.22,17.6,1305500.0],["2023-03-16",17.44,18.44,17.29,18.43,1657000.0],["2023-03-17",18.3,18.43,17.895,18.19,1178900.0],["2023-03-20",18.32,18.51,17.865,18.09,1286400.0],["2023-03-21",18.4,18.97,18.38,18.65,1421700.0],["2023-03-22",18.75,19.0,18.18,18.19,1465100.0],["2023-03-23",18.4,18.72,17.75,18.12,1764200.0],["2023-03-24",17.92,18.09,17.72,17.76,1050500.0],["2023-03-27",17.96,18.23,17.66,18.03,2353800.0],["2023-03-28",18.1,18.355,17.9,18.02,2083600.0],["2023-03-29",18.21,18.25,17.795,18.04,1787300.0],["2023-03-30",18.25,18.76,18.21,18.28,1313600.0],["2023-03-31",18.35,19.25,18.3,19.25,1187200.0],["2023-04-03",19.2,19.225,18.7,19.0,922000.0],["2023-04-04",19.11,19.22,18.58,18.89,569300.0],["2023-04-05",18.66,18.72,18.35,18.44,592500.0],["2023-04-06",18.35,18.35,17.97,18.22,594900.0],["2023-04-10",18.05,18.41,18.0,18.34,911000.0],["2023-04-11",18.44,18.695,18.44,18.61,728400.0],["2023-04-12",18.77,18.85,18.23,18.25,580400.0],["2023-04-13",18.41,18.76,18.41,18.64,794500.0],["2023-04-14",18.73,18.995,18.35,18.51,456900.0],["2023-04-17",18.51,18.61,18.4,18.52,506700.0],["2023-04-18",18.66,18.725,18.405,18.66,425800.0],["2023-04-19",18.47,18.635,18.395,18.53,504800.0],["2023-04-20",18.37,18.77,18.33,18.48,942500.0],["2023-04-21",18.6,19.15,18.465,19.14,1025100.0],["2023-04-24",19.16,19.78,19.08,19.75,1032300.0],["2023-04-25",19.56,19.67,18.96,18.96,1105300.0],["2023-04-26",19.04,19.18,18.73,18.91,778800.0],["2023-04-27",19.04,19.345,18.8,19.31,1026300.0],["2023-04-28",19.24,19.63,19.199,19.62,965900.0],["2023-05-01",19.64,19.9,19.515,19.79,920200.0],["2023-05-02",18.96,19.29,18.46,18.9,1805200.0],["2023-05-03",18.84,19.49,18.84,19.17,887100.0],["2023-05-04",19.08,19.41,18.98,19.17,812300.0],["2023-05-05",19.52,20.4,19.52,20.32,1322600.0],["2023-05-08",20.46,20.81,20.32,20.56,938600.0],["2023-05-09",20.36,20.795,20.19,20.73,957200.0],["2023-05-10",20.99,21.06,20.45,20.65,1609000.0],["2023-05-11",20.65,20.83,20.06,20.32,746400.0],["2023-05-12",20.35,20.455,20.03,20.24,856700.0],["2023-05-15",20.35,20.97,20.285,20.75,2021400.0],["2023-05-16",20.6,20.6,19.92,20.04,1408100.0],["2023-05-17",20.07,20.63,19.87,20.44,2936300.0],["2023-05-18",22.55,22.65,17.51,18.3,12549200.0],["2023-05-19",18.02,18.27,16.875,17.0,4643300.0],["2023-05-22",16.89,17.28,16.62,17.06,2163300.0],["2023-05-23",16.92,17.239,16.45,16.54,1910800.0],["2023-05-24",16.6,16.6,16.03,16.31,1578300.0],["2023-05-25",16.24,16.49,16.045,16.15,1161400.0],["2023-05-26",16.09,16.23,15.95,16.03,1383800.0],["2023-05-30",16.46,16.52,15.91,16.05,2311700.0],["2023-05-31",15.9,16.02,15.51,15.9,1465600.0],["2023-06-01",15.89,15.905,15.44,15.7,1072100.0],["2023-06-02",16.0,16.29,15.8,16.17,843200.0],["2023-06-05",16.0,16.21,15.9,16.12,802700.0],["2023-06-06",16.04,16.93,16.04,16.9,960600.0],["2023-06-07",17.06,17.26,16.9,17.03,1290500.0],["2023-06-08",16.99,17.07,16.48,16.55,702500.0],["2023-06-09",16.55,16.74,16.365,16.42,709100.0],["2023-06-12",16.48,16.77,16.4,16.59,902600.0],["2023-06-13",16.73,16.73,16.485,16.56,697700.0],["2023-06-14",16.72,17.0,16.62,16.87,685900.0],["2023-06-15",16.74,16.95,16.645,16.94,592600.0],["2023-06-16",17.1,17.18,16.93,17.12,823100.0],["2023-06-20",17.02,17.09,16.6,16.79,817200.0],["2023-06-21",16.8,16.83,16.23,16.24,806100.0],["2023-06-22",16.15,16.35,15.92,16.26,692200.0],["2023-06-23",15.95,16.03,15.79,15.86,678700.0],["2023-06-26",15.84,16.22,15.84,15.94,827900.0],["2023-06-27",16.08,16.32,15.785,16.27,976400.0],["2023-06-28",16.19,16.43,16.02,16.42,831400.0],["2023-06-29",16.45,16.86,16.33,16.85,994000.0],["2023-06-30",16.99,17.85,16.91,17.8,1910000.0],["2023-07-03",17.85,18.34,17.8,18.01,594600.0],["2023-07-05",17.8,18.03,17.335,17.49,722900.0],["2023-07-06",17.21,17.31,17.01,17.21,872600.0],["2023-07-07",17.15,17.53,17.01,17.24,691100.0],["2023-07-10",17.16,17.77,17.12,17.67,729000.0],["2023-07-11",17.75,18.25,17.75,18.22,802900.0],["2023-07-12",18.44,18.52,18.12,18.14,578800.0],["2023-07-13",18.24,18.57,18.16,18.16,502700.0],["2023-07-14",18.2,18.2,17.58,17.59,510100.0],["2023-07-17",17.41,17.64,17.06,17.5,643000.0],["2023-07-18",17.4,17.97,17.36,17.91,572200.0],["2023-07-19",17.9,18.24,17.78,18.12,604500.0],["2023-07-20",17.95,17.99,17.52,17.57,591900.0],["2023-07-21",17.77,17.8,17.355,17.41,477000.0],["2023-07-24",17.44,17.735,17.35,17.54,717200.0],["2023-07-25",17.54,17.589,17.26,17.5,974000.0],["2023-07-26",17.33,17.9,17.33,17.89,908900.0],["2023-07-27",18.15,18.4,17.6,17.64,1010100.0],["2023-07-28",17.85,18.3,17.84,18.22,843400.0],["2023-07-31",18.3,18.63,18.105,18.24,759200.0],["2023-08-01",18.08,18.15,17.79,17.81,677900.0],["2023-08-02",17.48,17.53,16.94,17.13,1488000.0],["2023-08-03",17.15,17.27,15.84,16.6,2466900.0],["2023-08-04",16.83,17.32,16.544,16.71,1356200.0],["2023-08-07",16.78,16.83,16.39,16.63,751900.0],["2023-08-08",16.5,16.5,16.2,16.32,631100.0],["2023-08-09",16.34,16.46,15.99,16.16,844100.0],["2023-08-10",16.26,17.3,16.245,17.06,1348000.0],["2023-08-11",16.92,17.2,16.735,16.77,675600.0],["2023-08-14",16.62,16.66,16.12,16.18,726600.0],["2023-08-15",16.0,16.05,15.695,15.7,943000.0],["2023-08-16",15.68,15.74,15.4,15.45,770900.0],["2023-08-17",15.55,15.6,15.23,15.33,525900.0],["2023-08-18",15.22,15.475,15.052,15.37,905600.0],["2023-08-21",15.5,15.63,15.35,15.58,618100.0],["2023-08-22",15.54,15.67,15.25,15.37,394400.0],["2023-08-23",15.2,15.73,15.08,15.5,517300.0],["2023-08-24",15.5,15.55,15.12,15.13,537300.0],["2023-08-25",15.25,15.33,15.065,15.18,526800.0],["2023-08-28",15.31,15.57,15.25,15.53,600400.0],["2023-08-29",15.51,15.89,15.5,15.77,468300.0],["2023-08-30",15.76,15.9,15.5,15.79,667600.0],["2023-08-31",15.88,15.95,15.59,15.73,419600.0],["2023-09-01",15.85,16.56,15.85,16.26,1717900.0],["2023-09-05",16.1,16.21,15.79,16.05,1037200.0],["2023-09-06",15.99,16.14,15.475,15.52,629000.0],["2023-09-07",15.66,15.66,15.15,15.28,665500.0],["2023-09-08",15.3,15.4,15.14,15.36,365200.0],["2023-09-11",15.46,15.5,15.09,15.09,857400.0],["2023-09-12",15.04,15.31,14.89,15.09,804500.0],["2023-09-13",15.0,15.29,14.95,15.17,441100.0],["2023-09-14",15.27,15.62,15.27,15.53,461600.0],["2023-09-15",15.42,15.835,15.41,15.79,685100.0],["2023-09-18",15.74,15.885,15.62,15.84,1305800.0],["2023-09-19",15.85,15.9,15.295,15.4,870700.0],["2023-09-20",15.44,15.5,14.99,15.01,624000.0],["2023-09-21",14.9,15.035,14.47,14.47,1224700.0],["2023-09-22",14.54,14.62,14.18,14.45,938800.0],["2023-09-25",14.34,15.035,14.331,14.97,1023900.0],["2023-09-26",14.82,14.93,14.38,14.57,659000.0],["2023-09-27",14.7,14.815,14.335,14.62,566000.0],["2023-09-28",14.67,14.77,14.265,14.74,721900.0],["2023-09-29",15.01,15.09,14.65,14.66,858400.0],["2023-10-02",14.64,14.71,14.36,14.42,448800.0],["2023-10-03",14.25,14.31,13.71,13.8,803600.0],["2023-10-04",13.8,13.89,13.51,13.72,941600.0],["2023-10-05",13.7,13.85,13.48,13.64,558800.0],["2023-10-06",13.53,14.13,13.378,14.02,870100.0],["2023-10-09",13.84,14.075,13.76,14.02,483700.0],["2023-10-10",14.1,14.365,13.9,13.9,675300.0],["2023-10-11",13.84,14.2,13.83,14.06,630200.0],["2023-10-12",14.02,14.02,13.17,13.21,1546800.0],["2023-10-13",13.19,13.29,12.76,12.92,1498400.0],["2023-10-16",13.04,13.05,12.695,12.83,1158400.0],["2023-10-17",12.7,13.39,12.68,13.35,1172200.0],["2023-10-18",13.23,13.24,12.66,12.72,1253200.0],["2023-10-19",11.99,12.36,11.48,12.16,4020900.0],["2023-10-20",12.06,12.3,11.98,12.16,929800.0],["2023-10-23",12.07,12.35,11.91,12.17,745700.0],["2023-10-24",12.37,12.475,12.045,12.09,1230800.0],["2023-10-25",11.95,12.16,11.905,12.01,1509300.0],["2023-10-26",12.04,12.15,11.285,11.34,1738400.0],["2023-10-27",11.53,11.535,11.2,11.32,1114800.0],["2023-10-30",11.4,11.54,11.1,11.19,1962200.0],["2023-10-31",11.12,11.22,10.87,11.1,2667700.0],["2023-11-01",10.43,10.818,9.8,10.13,5178600.0],["2023-11-02",10.32,10.44,10.145,10.27,2637900.0],["2023-11-03",10.42,10.565,10.22,10.4,3446700.0],["2023-11-06",10.5,10.52,10.07,10.11,2259800.0],["2023-11-07",10.06,10.4,9.965,10.39,2510200.0],["2023-11-08",10.4,10.88,10.24,10.64,1792100.0],["2023-11-09",10.66,10.87,10.26,10.28,1236700.0],["2023-11-10",10.21,10.336,9.96,10.13,3459000.0],["2023-11-13",10.1,10.17,9.918,10.02,1375800.0],["2023-11-14",10.33,10.79,10.3,10.71,2149600.0],["2023-11-15",10.77,11.33,10.77,11.01,1541600.0],["2023-11-16",10.89,10.99,10.38,10.51,1366600.0],["2023-11-17",10.67,10.92,10.62,10.84,1171500.0],["2023-11-20",11.04,11.128,10.735,10.85,1181000.0],["2023-11-21",10.77,10.86,10.575,10.63,756300.0],["2023-11-22",10.81,10.9,10.57,10.64,936400.0],["2023-11-24",10.65,10.86,10.65,10.69,448500.0],["2023-11-27",10.7,10.725,10.48,10.65,942600.0],["2023-11-28",10.65,10.93,10.5,10.85,948300.0],["2023-11-29",10.99,11.28,10.96,10.99,1642400.0],["2023-11-30",11.01,11.12,10.73,11.1,1449100.0],["2023-12-01",11.14,11.789,10.97,11.73,2136800.0],["2023-12-04",11.7,12.048,11.595,11.64,1424400.0],["2023-12-05",11.5,11.695,11.33,11.51,1268000.0],["2023-12-06",11.68,11.91,11.525,11.87,1822800.0],["2023-12-07",11.89,12.295,11.86,11.95,1502200.0],["2023-12-08",11.87,12.16,11.705,11.72,1112100.0],["2023-12-11",11.7,11.93,11.635,11.71,744500.0],["2023-12-12",11.73,11.73,11.25,11.35,1113400.0],["2023-12-13",11.31,12.56,11.31,12.53,2220800.0],["2023-12-14",13.03,13.305,12.48,12.75,2607800.0],["2023-12-15",12.69,12.975,12.605,12.67,1371200.0],["2023-12-18",12.71,12.789,11.94,11.96,1613000.0],["2023-12-19",12.12,12.665,12.03,12.65,1667500.0],["2023-12-20",12.55,12.83,12.27,12.28,992500.0],["2023-12-21",12.49,12.82,12.48,12.7,912800.0],["2023-12-22",12.5,12.6,12.04,12.04,1588300.0],["2023-12-26",12.11,12.25,11.92,12.16,839500.0],["2023-12-27",12.08,12.185,11.91,11.98,917900.0],["2023-12-28",12.05,12.31,11.937,12.22,750500.0],["2023-12-29",12.17,12.35,11.85,11.85,1010000.0],["2024-01-02",11.72,11.865,11.51,11.54,1052800.0],["2024-01-03",11.44,11.46,11.105,11.26,1158700.0],["2024-01-04",11.27,11.525,11.12,11.33,811900.0],["2024-01-05",11.25,11.525,11.17,11.4,1278500.0],["2024-01-08",11.4,12.0,11.38,11.94,1560000.0],["2024-01-09",11.85,12.185,11.77,11.8,1240100.0],["2024-01-10",11.87,11.88,11.59,11.64,874700.0],["2024-01-11",11.71,11.89,11.32,11.87,984400.0],["2024-01-12",12.07,12.08,11.695,11.78,1285300.0],["2024-01-16",11.63,11.99,11.48,11.56,1402900.0],["2024-01-17",11.35,11.73,11.165,11.71,2653800.0],["2024-01-18",11.82,11.92,10.9,11.08,2665600.0],["2024-01-19",11.12,11.51,10.87,11.49,1867700.0],["2024-01-22",11.54,12.08,11.37,12.08,2394600.0],["2024-01-23",12.26,12.33,12.02,12.19,1296200.0],["2024-01-24",12.25,12.99,11.68,11.8,1884500.0],["2024-01-25",11.88,12.18,11.64,11.76,1200100.0],["2024-01-26",11.94,12.3,11.85,12.07,1421600.0],["2024-01-29",12.02,12.295,11.93,12.24,1122200.0],["2024-01-30",12.3,12.5,12.1,12.36,1814800.0],["2024-01-31",12.32,12.58,11.99,11.99,2956800.0],["2024-02-01",13.0,13.24,12.14,13.01,6113400.0],["2024-02-02",12.85,12.85,12.06,12.45,3236000.0],["2024-02-05",12.33,12.37,11.68,11.83,2413700.0],["2024-02-06",11.77,12.205,11.71,12.17,1704700.0],["2024-02-07",12.17,12.195,11.73,11.95,1315000.0],["2024-02-08",11.96,12.316,11.87,12.21,1113900.0],["2024-02-09",12.2,12.31,11.98,12.21,1088200.0],["2024-02-12",12.26,13.475,12.24,13.24,2188500.0],["2024-02-13",12.61,12.84,12.421,12.59,1575600.0],["2024-02-14",12.69,13.06,12.56,13.03,810300.0],["2024-02-15",13.2,13.37,13.03,13.33,1031700.0],["2024-02-16",13.15,13.47,13.012,13.07,1519000.0],["2024-02-20",13.01,13.71,12.94,13.71,1309700.0],["2024-02-21",13.69,14.15,13.61,14.08,1287400.0],["2024-02-22",14.16,14.405,13.575,13.66,1105800.0],["2024-02-23",13.64,13.861,13.49,13.71,606000.0],["2024-02-26",13.71,13.71,13.085,13.11,1153600.0],["2024-02-27",13.21,13.525,13.17,13.49,602600.0],["2024-02-28",13.29,13.63,13.11,13.46,691700.0],["2024-02-29",13.61,13.742,13.405,13.61,700700.0],["2024-03-01",13.63,13.925,13.43,13.76,768500.0],["2024-03-04",13.77,13.78,13.05,13.23,1035400.0],["2024-03-05",13.09,13.12,12.425,12.9,1463800.0],["2024-03-06",13.01,13.095,12.74,12.86,793700.0],["2024-03-07",12.97,13.1,12.635,12.67,649100.0],["2024-03-08",12.77,12.98,12.6,12.93,1158900.0],["2024-03-11",12.97,13.015,12.77,12.88,714100.0],["2024-03-12",12.81,13.11,12.67,13.1,684400.0],["2024-03-13",13.06,13.37,13.04,13.18,632300.0],["2024-03-14",13.14,13.14,12.41,12.58,832600.0],["2024-03-15",12.55,12.64,12.075,12.42,1623100.0],["2024-03-18",12.58,12.59,12.21,12.33,514300.0],["2024-03-19",12.19,12.46,12.19,12.41,577400.0],["2024-03-20",12.33,12.53,12.175,12.51,634400.0],["2024-03-21",12.53,12.59,12.304,12.31,465600.0],["2024-03-22",12.28,12.28,11.88,11.89,722500.0],["2024-03-25",12.03,12.175,11.92,11.93,671100.0],["2024-03-26",11.93,12.2,11.11,11.12,1963300.0],["2024-03-27",11.18,11.925,11.18,11.66,2214900.0],["2024-03-28",11.75,12.12,11.74,12.06,765700.0],["2024-04-01",12.09,12.508,12.04,12.32,1101800.0],["2024-04-02",12.04,12.04,11.575,11.6,1115800.0],["2024-04-03",11.55,11.705,11.44,11.54,524100.0],["2024-04-04",11.74,11.8,11.225,11.26,658000.0],["2024-04-05",11.2,11.3,11.07,11.24,556800.0],["2024-04-08",11.33,11.35,11.1,11.14,511700.0],["2024-04-09",11.18,11.335,11.15,11.27,378100.0],["2024-04-10",10.91,11.2,10.85,11.14,479800.0],["2024-04-11",11.21,11.25,10.98,11.21,400700.0],["2024-04-12",11.06,11.07,10.72,10.79,722200.0],["2024-04-15",10.95,10.96,10.69,10.94,968500.0],["2024-04-16",10.79,11.21,10.79,11.2,683700.0],["2024-04-17",11.29,11.38,11.035,11.24,516300.0],["2024-04-18",11.29,11.38,11.12,11.24,548000.0],["2024-04-19",11.19,11.44,11.11,11.42,464400.0],["2024-04-22",11.4,11.555,11.28,11.46,450600.0],["2024-04-23",11.41,11.69,11.36,11.37,425500.0],["2024-04-24",11.32,11.51,11.09,11.5,702200.0],["2024-04-25",11.35,11.38,11.02,11.14,404700.0],["2024-04-26",11.26,11.43,11.21,11.27,270600.0],["2024-04-29",11.35,11.55,11.33,11.54,377100.0],["2024-04-30",11.33,11.39,11.19,11.29,309900.0],["2024-05-01",11.26,11.48,11.055,11.24,486900.0],["2024-05-02",11.45,11.52,11.13,11.41,385700.0],["2024-05-03",11.58,11.67,11.22,11.36,446300.0],["2024-05-06",11.4,11.72,11.39,11.47,492700.0],["2024-05-07",11.56,11.59,11.383,11.43,353500.0],["2024-05-08",11.39,11.48,11.26,11.38,292400.0],["2024-05-09",11.42,11.509,11.28,11.36,376600.0],["2024-05-10",11.35,11.37,10.88,10.93,926900.0],["2024-05-13",11.01,11.54,11.0,11.19,793900.0],["2024-05-14",11.43,11.75,11.43,11.73,1238600.0],["2024-05-15",11.81,11.81,11.335,11.42,1367800.0],["2024-05-16",12.98,14.31,12.95,13.19,8447800.0],["2024-05-17",13.37,13.88,13.21,13.29,2057900.0],["2024-05-20",13.35,13.53,12.8,13.12,1180700.0],["2024-05-21",13.08,14.09,13.03,13.99,1755500.0],["2024-05-22",13.89,14.13,13.64,13.77,1428200.0],["2024-05-23",13.8,14.105,13.67,14.0,934000.0],["2024-05-24",14.1,14.36,13.76,13.98,1039600.0],["2024-05-28",14.29,14.539,14.06,14.24,1200800.0],["2024-05-29",14.05,14.28,14.03,14.1,760000.0],["2024-05-30",14.21,14.47,14.1,14.29,888700.0],["2024-05-31",14.51,14.52,14.195,14.46,1004900.0],["2024-06-03",14.55,14.74,14.38,14.72,600700.0],["2024-06-04",14.61,14.75,14.19,14.24,401000.0],["2024-06-05",14.24,14.29,14.07,14.28,449800.0],["2024-06-06",14.27,14.29,13.71,13.78,827500.0],["2024-06-07",13.58,13.76,13.42,13.6,953800.0],["2024-06-10",13.49,13.715,13.44,13.46,571100.0],["2024-06-11",13.38,13.78,13.38,13.48,576300.0],["2024-06-12",13.72,13.98,13.51,13.52,567300.0],["2024-06-13",13.52,13.54,13.19,13.29,344000.0],["2024-06-14",13.15,13.35,12.94,13.09,670400.0],["2024-06-17",12.99,13.44,12.97,13.4,383200.0],["2024-06-18",13.35,13.68,13.28,13.55,466400.0],["2024-06-20",13.38,13.5,13.22,13.24,281600.0],["2024-06-21",13.21,13.31,13.04,13.12,449700.0],["2024-06-24",13.06,13.39,13.06,13.29,393500.0],["2024-06-25",13.25,13.29,13.1,13.22,274700.0],["2024-06-26",13.08,13.46,13.02,13.02,422500.0],["2024-06-27",13.01,13.18,12.881,13.17,435600.0],["2024-06-28",13.08,13.21,12.814,12.93,455800.0],["2024-07-01",12.99,13.08,12.5,12.73,643600.0],["2024-07-02",12.77,12.86,12.61,12.79,385700.0],["2024-07-03",12.74,12.945,12.66,12.7,186100.0],["2024-07-05",12.73,12.86,12.485,12.5,431600.0],["2024-07-08",12.63,12.76,12.48,12.69,337400.0],["2024-07-09",12.72,12.83,12.57,12.64,387400.0],["2024-07-10",12.67,12.72,12.45,12.54,479800.0],["2024-07-11",12.67,12.83,12.58,12.73,303600.0],["2024-07-12",12.78,13.15,12.74,13.11,417900.0],["2024-07-15",12.69,12.71,11.81,11.84,1395800.0],["2024-07-16",11.9,12.13,11.86,12.04,785100.0],["2024-07-17",11.97,12.25,11.87,12.22,945600.0],["2024-07-18",12.12,12.54,11.845,11.9,597000.0],["2024-07-19",12.21,12.39,12.02,12.2,548500.0],["2024-07-22",12.27,12.31,11.92,12.03,524600.0],["2024-07-23",11.71,11.76,11.46,11.59,1015400.0],["2024-07-24",11.42,11.56,11.285,11.3,582400.0],["2024-07-25",11.37,11.42,11.16,11.18,530600.0],["2024-07-26",11.26,11.4,11.19,11.4,622400.0],["2024-07-29",11.43,11.54,11.26,11.41,340300.0],["2024-07-30",11.4,11.45,11.23,11.4,376400.0],["2024-07-31",11.52,11.89,11.33,11.55,697400.0],["2024-08-01",11.06,11.25,10.43,10.9,1579300.0],["2024-08-02",10.64,10.755,10.31,10.74,920500.0],["2024-08-05",10.13,10.56,10.13,10.4,595400.0],["2024-08-06",10.36,10.86,10.36,10.61,713100.0],["2024-08-07",10.72,10.92,10.14,10.21,697900.0],["2024-08-08",10.37,10.505,10.26,10.45,644400.0],["2024-08-09",10.42,10.42,10.21,10.24,571800.0],["2024-08-12",10.29,10.31,10.16,10.28,625400.0],["2024-08-13",10.32,10.59,10.29,10.49,586500.0],["2024-08-14",10.58,10.64,10.3,10.33,473600.0],["2024-08-15",10.56,10.72,10.51,10.62,660900.0],["2024-08-16",10.5,10.835,10.445,10.76,1027700.0],["2024-08-19",10.74,11.355,10.72,11.3,1750400.0],["2024-08-20",11.28,11.97,11.22,11.88,2067300.0],["2024-08-21",11.99,12.01,11.42,11.54,459500.0],["2024-08-22",11.56,11.57,11.12,11.18,427700.0],["2024-08-23",11.23,11.645,11.23,11.63,516300.0],["2024-08-26",11.67,11.71,11.505,11.64,211900.0],["2024-08-27",11.61,11.655,11.38,11.64,215600.0],["2024-08-28",11.49,11.555,11.29,11.3,170300.0],["2024-08-29",11.31,11.65,11.245,11.43,251700.0],["2024-08-30",11.45,11.725,11.39,11.67,372300.0],["2024-09-03",11.69,12.018,11.6,11.63,766300.0],["2024-09-04",11.52,11.65,10.95,11.17,789100.0],["2024-09-05",11.08,11.17,10.63,10.7,552600.0],["2024-09-06",10.7,10.81,10.475,10.52,479300.0],["2024-09-09",10.47,10.48,10.295,10.39,715700.0],["2024-09-10",10.38,10.38,9.974,10.14,802400.0],["2024-09-11",10.2,10.34,10.05,10.3,390400.0],["2024-09-12",10.32,10.39,10.16,10.35,330600.0],["2024-09-13",10.4,10.6,10.4,10.5,576100.0],["2024-09-16",10.62,10.73,10.49,10.49,359700.0],["2024-09-17",10.6,10.9,10.53,10.58,772200.0],["2024-09-18",10.62,10.757,10.49,10.5,596200.0],["2024-09-19",10.75,10.86,10.57,10.68,672800.0],["2024-09-20",10.6,10.71,10.48,10.51,698600.0],["2024-09-23",10.51,10.56,10.365,10.5,962100.0],["2024-09-24",10.89,11.07,10.75,11.0,1336100.0],["2024-09-25",10.95,11.01,10.69,10.84,410500.0],["2024-09-26",11.12,11.919,11.11,11.86,1018900.0],["2024-09-27",11.93,12.86,11.93,12.67,1568400.0],["2024-09-30",12.66,12.77,12.41,12.53,651300.0],["2024-10-01",12.41,12.54,12.08,12.32,667100.0],["2024-10-02",12.24,12.3,12.11,12.19,426100.0],["2024-10-03",11.98,12.05,11.755,11.8,424000.0],["2024-10-04",12.06,12.16,11.89,12.04,404000.0],["2024-10-07",12.05,12.255,11.9,12.19,483700.0],["2024-10-08",11.95,12.25,11.902,12.08,455900.0],["2024-10-09",12.01,12.25,11.732,11.82,759100.0],["2024-10-10",11.7,11.91,11.48,11.53,446400.0],["2024-10-11",11.49,11.88,11.49,11.85,856200.0],["2024-10-14",11.27,11.35,10.84,11.23,1715900.0],["2024-10-15",11.16,11.28,10.73,10.76,1151700.0],["2024-10-16",10.87,11.095,10.76,11.01,668200.0],["2024-10-17",11.02,11.13,10.9,11.03,690500.0],["2024-10-18",11.13,11.3,11.095,11.24,565400.0],["2024-10-21",10.6,10.93,10.37,10.45,1602900.0],["2024-10-22",10.45,10.55,10.18,10.22,761800.0],["2024-10-23",10.16,10.3,10.105,10.22,592700.0],["2024-10-24",10.25,10.36,10.12,10.21,453400.0],["2024-10-25",10.31,10.425,10.175,10.22,520600.0],["2024-10-28",10.25,10.51,10.25,10.36,654900.0],["2024-10-29",10.31,10.335,9.96,10.06,965900.0],["2024-10-30",10.03,10.125,9.91,10.02,827600.0],["2024-10-31",10.0,10.06,9.755,9.82,792800.0],["2024-11-01",9.87,9.91,9.68,9.74,734400.0],["2024-11-04",9.69,9.81,9.6,9.7,940100.0],["2024-11-05",9.67,10.08,9.32,10.05,950500.0],["2024-11-06",10.16,10.16,9.61,9.61,1547900.0],["2024-11-07",10.14,10.28,9.64,9.71,2318000.0],["2024-11-08",9.6,9.775,9.33,9.72,1171500.0],["2024-11-11",9.73,9.77,9.33,9.39,1162800.0],["2024-11-12",9.34,9.795,9.294,9.75,1769000.0],["2024-11-13",9.82,9.835,9.57,9.66,950500.0],["2024-11-14",9.74,9.81,9.41,9.42,724400.0],["2024-11-15",9.37,9.55,9.325,9.41,888200.0],["2024-11-18",9.41,9.525,9.35,9.44,679000.0],["2024-11-19",9.36,9.45,9.23,9.32,991200.0],["2024-11-20",9.25,9.68,9.24,9.33,838200.0],["2024-11-21",9.33,9.53,9.229,9.5,721000.0],["2024-11-22",9.55,9.625,9.335,9.36,929800.0],["2024-11-25",9.53,9.76,9.41,9.7,1639700.0],["2024-11-26",9.58,9.625,9.36,9.39,801400.0],["2024-11-27",9.45,9.59,9.405,9.47,540800.0],["2024-11-29",9.6,9.6,9.42,9.44,1034300.0],["2024-12-02",9.54,9.815,9.4,9.63,818000.0],["2024-12-03",9.52,9.74,9.355,9.74,2374400.0],["2024-12-04",9.76,10.0,9.49,9.49,1131300.0],["2024-12-05",9.6,9.65,9.4,9.58,902600.0],["2024-12-06",9.67,9.93,9.5,9.51,1244700.0],["2024-12-09",9.74,10.05,9.7,9.92,1453700.0],["2024-12-10",9.75,10.105,9.713,10.0,943400.0],["2024-12-11",10.08,10.13,9.89,9.95,688000.0],["2024-12-12",9.91,10.02,9.77,10.0,476200.0],["2024-12-13",9.99,10.04,9.845,9.92,842800.0],["2024-12-16",9.87,10.17,9.8,10.01,582600.0],["2024-12-17",10.0,10.3,9.9,10.1,1087600.0],["2024-12-18",10.05,10.31,9.82,9.83,715000.0],["2024-12-19",9.89,10.03,9.84,9.84,653000.0],["2024-12-20",9.75,10.27,9.7,10.13,676100.0],["2024-12-23",10.12,10.25,9.96,10.11,671900.0],["2024-12-24",10.1,10.22,10.05,10.1,472100.0],["2024-12-26",10.01,10.16,10.01,10.11,349700.0],["2024-12-27",10.05,10.21,9.9,9.98,556100.0],["2024-12-30",9.89,9.978,9.585,9.85,759100.0],["2024-12-31",9.88,10.05,9.855,10.03,578100.0],["2025-01-02",10.11,10.15,9.83,9.93,397800.0],["2025-01-03",9.96,10.025,9.78,10.01,487300.0],["2025-01-06",10.06,10.5,10.045,10.44,790600.0],["2025-01-07",10.5,10.82,10.215,10.3,642200.0],["2025-01-08",10.17,10.205,9.9,10.14,470400.0],["2025-01-10",10.04,10.08,9.86,9.98,569600.0],["2025-01-13",9.94,9.94,9.76,9.89,462300.0],["2025-01-14",9.94,10.285,9.94,10.09,582900.0],["2025-01-15",10.3,10.37,10.1,10.12,486900.0],["2025-01-16",10.35,10.46,9.99,10.29,1179100.0],["2025-01-17",10.37,10.46,10.135,10.21,355200.0],["2025-01-21",10.35,10.625,10.23,10.61,576400.0],["2025-01-22",10.61,10.625,10.195,10.21,586200.0],["2025-01-23",10.12,10.45,10.04,10.44,846700.0],["2025-01-24",10.43,10.54,10.3,10.45,508800.0],["2025-01-27",10.32,10.78,10.32,10.77,1046200.0],["2025-01-28",10.82,11.825,10.72,11.79,1925200.0],["2025-01-29",11.76,11.97,11.285,11.29,1718800.0],["2025-01-30",11.43,11.68,11.3,11.61,875100.0],["2025-01-31",11.54,11.546,10.915,10.95,670300.0],["2025-02-03",10.38,10.895,10.06,10.46,1965500.0],["2025-02-04",10.58,10.85,10.445,10.57,1316000.0],["2025-02-05",10.69,10.815,10.43,10.64,1039400.0],["2025-02-06",10.2,10.33,9.73,9.8,3239000.0],["2025-02-07",9.8,10.25,9.56,9.6,1690800.0],["2025-02-10",9.58,10.13,9.56,9.85,1194100.0],["2025-02-11",9.8,10.005,9.69,9.93,940200.0],["2025-02-12",9.84,9.955,9.68,9.92,1123100.0],["2025-02-13",9.99,10.08,9.83,10.04,590100.0],["2025-02-14",10.07,10.175,9.975,10.09,649000.0],["2025-02-18",10.21,10.57,10.075,10.57,960500.0],["2025-02-19",10.45,10.63,10.355,10.58,764400.0],["2025-02-20",10.63,10.63,10.31,10.45,827800.0],["2025-02-21",10.51,10.51,10.225,10.41,821600.0],["2025-02-24",10.54,11.75,10.5,11.62,3275600.0],["2025-02-25",11.49,11.59,10.74,10.78,1110500.0],["2025-02-26",10.74,10.755,10.41,10.56,1224400.0],["2025-02-27",10.6,10.71,10.3,10.33,533900.0],["2025-02-28",10.27,10.43,10.08,10.22,680400.0],["2025-03-03",10.27,10.29,9.64,9.72,996200.0],["2025-03-04",9.61,9.81,9.48,9.65,897700.0],["2025-03-05",9.86,9.965,9.645,9.94,1229400.0],["2025-03-06",9.77,10.015,9.62,9.72,1303300.0],["2025-03-07",9.63,9.75,9.4,9.64,756500.0],["2025-03-10",9.5,9.66,9.24,9.31,656300.0],["2025-03-11",9.37,9.37,9.06,9.17,963200.0],["2025-03-12",9.29,9.31,9.03,9.07,837200.0],["2025-03-13",9.17,9.17,8.7,8.72,906200.0],["2025-03-14",8.84,8.84,8.55,8.65,932400.0],["2025-03-17",8.7,8.83,8.53,8.53,1130900.0],["2025-03-18",8.54,8.54,8.33,8.39,775000.0],["2025-03-19",8.38,8.575,8.37,8.45,929500.0],["2025-03-20",8.55,8.55,8.33,8.48,1089100.0],["2025-03-21",8.34,8.38,8.25,8.28,664100.0],["2025-03-24",8.36,8.64,8.331,8.62,878000.0],["2025-03-25",8.62,8.72,8.48,8.51,658000.0],["2025-03-26",8.48,8.62,8.335,8.39,482200.0],["2025-03-27",8.39,8.455,8.28,8.39,475600.0],["2025-03-28",8.26,8.335,8.16,8.24,849800.0],["2025-03-31",7.8,8.0,7.51,7.95,2197100.0],["2025-04-01",8.0,8.18,7.86,8.04,1194700.0],["2025-04-02",7.88,8.27,7.88,8.16,932100.0],["2025-04-03",7.77,7.85,7.335,7.42,1774800.0],["2025-04-04",7.15,7.675,7.01,7.6,1231000.0],["2025-04-07",7.34,7.57,7.08,7.33,1281500.0],["2025-04-08",7.53,7.59,6.77,6.88,1378400.0],["2025-04-09",6.86,7.87,6.73,7.78,1260200.0],["2025-04-10",7.58,7.64,7.328,7.53,911700.0],["2025-04-11",7.53,7.775,7.4,7.71,643000.0],["2025-04-14",7.95,7.975,7.655,7.82,742100.0],["2025-04-15",7.82,8.005,7.765,7.82,710300.0],["2025-04-16",7.77,7.98,7.663,7.78,714700.0],["2025-04-17",7.79,8.04,7.79,8.01,634900.0],["2025-04-21",8.13,8.21,7.85,8.17,935600.0],["2025-04-22",8.26,8.56,8.26,8.33,937900.0],["2025-04-23",8.6,8.74,8.445,8.48,895000.0],["2025-04-24",8.54,8.65,8.45,8.45,651500.0],["2025-04-25",8.41,8.535,8.35,8.5,612200.0],["2025-04-28",8.51,8.55,8.225,8.32,797100.0],["2025-04-29",8.24,8.3,8.11,8.16,611300.0],["2025-04-30",8.27,8.375,8.075,8.36,859900.0],["2025-05-01",8.28,8.39,8.21,8.23,478900.0],["2025-05-02",8.3,8.355,8.145,8.29,735500.0],["2025-05-05",8.26,8.485,8.225,8.4,732900.0],["2025-05-06",8.33,8.49,8.19,8.22,589400.0],["2025-05-07",8.33,8.375,8.19,8.3,584000.0],["2025-05-08",8.44,8.79,8.4,8.63,1193500.0],["2025-05-09",8.6,8.8,8.6,8.79,708300.0],["2025-05-12",9.15,9.27,8.935,9.04,1660800.0],["2025-05-13",9.01,9.27,8.97,9.19,1028200.0],["2025-05-14",9.12,9.28,9.09,9.13,809500.0],["2025-05-15",9.11,9.22,9.03,9.08,738500.0],["2025-05-16",9.09,9.115,9.03,9.11,532900.0],["2025-05-19",8.93,9.035,8.88,8.99,415100.0],["2025-05-20",9.08,9.09,8.86,8.92,958900.0],["2025-05-21",10.32,11.56,10.19,10.67,13713500.0],["2025-05-22",10.49,11.6,10.45,11.41,3662700.0],["2025-05-23",11.22,12.025,11.152,11.77,2788900.0],["2025-05-27",11.92,12.62,11.885,12.51,2103100.0],["2025-05-28",12.51,12.769,12.391,12.61,1568900.0],["2025-05-29",12.66,12.747,12.135,12.23,1561400.0],["2025-05-30",12.24,12.28,12.0,12.07,1030700.0],["2025-06-02",12.1,12.18,11.4,11.49,1634300.0],["2025-06-03",11.51,11.645,11.34,11.59,791100.0],["2025-06-04",11.54,11.785,11.535,11.7,704500.0],["2025-06-05",11.61,11.665,11.125,11.18,1075300.0],["2025-06-06",11.22,11.5,11.2,11.38,713000.0],["2025-06-09",11.49,11.778,11.43,11.74,990200.0],["2025-06-10",11.75,12.025,11.63,11.66,632900.0],["2025-06-11",11.73,11.85,11.335,11.6,717700.0],["2025-06-12",11.48,11.61,11.415,11.46,431000.0],["2025-06-13",11.35,11.45,10.97,11.02,644500.0],["2025-06-16",11.19,11.615,11.11,11.61,756000.0],["2025-06-17",11.43,11.51,11.19,11.26,684800.0],["2025-06-18",11.35,11.515,11.19,11.21,434500.0],["2025-06-20",11.24,11.36,11.11,11.2,724600.0],["2025-06-23",11.08,11.34,11.02,11.33,821700.0],["2025-06-24",11.4,11.745,11.3,11.63,830400.0],["2025-06-25",11.55,11.55,11.4,11.51,436900.0],["2025-06-26",11.47,11.73,11.45,11.59,858300.0],["2025-06-27",11.54,11.72,11.125,11.39,892500.0],["2025-06-30",11.47,11.47,11.04,11.19,1343000.0],["2025-07-01",11.0,11.355,10.75,11.0,1236700.0],["2025-07-02",11.05,11.985,11.05,11.88,1852500.0],["2025-07-03",11.76,12.27,11.76,12.06,668300.0],["2025-07-07",11.95,12.715,11.935,12.57,1606100.0],["2025-07-08",12.66,12.75,12.46,12.66,977600.0],["2025-07-09",12.71,13.1,12.58,12.93,1166400.0],["2025-07-10",13.1,13.685,13.0,13.46,1891700.0],["2025-07-11",13.74,14.275,13.64,14.0,1828400.0],["2025-07-14",13.84,13.95,13.54,13.77,1198300.0],["2025-07-15",13.85,14.129,13.85,13.87,1280000.0],["2025-07-16",13.97,14.099,13.75,13.82,691300.0],["2025-07-17",13.75,14.13,13.744,14.12,793800.0],["2025-07-18",14.16,14.37,13.97,14.02,1031700.0],["2025-07-21",14.21,14.55,14.06,14.16,1274200.0],["2025-07-22",14.34,14.81,13.76,14.63,1607900.0],["2025-07-23",14.86,15.425,14.835,15.24,1827700.0],["2025-07-24",15.18,15.28,14.66,14.73,1079700.0],["2025-07-25",14.84,14.845,14.27,14.34,1172300.0],["2025-07-28",14.3,14.4,13.575,13.7,1635900.0],["2025-07-29",13.75,13.75,12.95,13.05,1113500.0],["2025-07-30",13.1,13.1,12.69,12.75,1116200.0],["2025-07-31",12.3,12.6,10.885,10.95,5725200.0],["2025-08-01",11.34,11.58,11.01,11.27,2175300.0],["2025-08-04",11.39,11.6,11.34,11.42,998800.0],["2025-08-05",11.42,11.475,11.01,11.34,1562000.0],["2025-08-06",11.32,11.625,11.28,11.3,1566600.0],["2025-08-07",11.32,11.535,11.2,11.44,1026700.0],["2025-08-08",11.39,11.39,11.03,11.21,1053700.0],["2025-08-11",11.34,11.34,10.98,11.07,899500.0],["2025-08-12",11.05,11.44,10.94,11.44,1258300.0],["2025-08-13",11.49,11.53,11.29,11.37,1282300.0],["2025-08-14",11.24,11.24,10.97,11.13,847600.0],["2025-08-15",11.13,11.46,11.08,11.34,1440000.0],["2025-08-18",11.22,11.51,11.13,11.31,1139800.0],["2025-08-19",11.43,11.51,11.14,11.22,815200.0],["2025-08-20",11.11,11.215,10.955,11.18,1166500.0],["2025-08-21",11.0,11.11,11.0,11.11,941300.0],["2025-08-22",11.03,11.715,11.015,11.61,1326600.0],["2025-08-25",11.51,11.91,11.402,11.79,1079600.0],["2025-08-26",12.47,12.94,12.085,12.17,2129700.0],["2025-08-27",13.5,14.32,13.38,14.14,10583700.0],["2025-08-28",14.31,14.31,13.08,13.18,2303000.0],["2025-08-29",13.16,13.39,12.81,12.98,1207100.0],["2025-09-02",12.86,13.15,12.83,13.1,778100.0],["2025-09-03",13.11,13.409,13.005,13.15,2029900.0],["2025-09-04",13.06,13.175,12.82,13.12,687300.0],["2025-09-05",13.15,13.54,13.145,13.39,648000.0],["2025-09-08",14.03,15.397,13.87,15.1,4101200.0],["2025-09-09",14.91,15.11,14.43,14.89,1417800.0],["2025-09-10",14.96,14.99,14.515,14.59,613000.0],["2025-09-11",14.62,14.728,14.44,14.63,507900.0],["2025-09-12",14.6,14.6,14.04,14.04,709800.0],["2025-09-15",14.1,14.26,13.98,14.26,518900.0],["2025-09-16",14.12,14.22,13.96,14.13,403900.0],["2025-09-17",14.17,14.35,13.96,14.01,513100.0],["2025-09-18",14.07,14.11,13.85,13.85,567500.0],["2025-09-19",13.77,13.835,13.61,13.69,534000.0],["2025-09-22",13.69,13.96,13.585,13.69,560100.0],["2025-09-23",13.7,13.84,13.501,13.6,442600.0],["2025-09-24",13.45,13.63,13.39,13.52,518300.0],["2025-09-25",13.48,13.52,13.23,13.29,452500.0],["2025-09-26",13.14,13.51,13.12,13.51,512700.0],["2025-09-29",13.73,13.75,13.32,13.75,465700.0],["2025-09-30",13.75,13.87,13.52,13.79,513100.0],["2025-10-01",13.72,14.16,13.71,14.12,565800.0],["2025-10-02",14.09,14.5,13.85,14.5,694200.0],["2025-10-03",14.67,14.69,14.384,14.61,643100.0],["2025-10-06",14.52,14.61,14.21,14.29,382500.0],["2025-10-07",14.29,14.38,13.84,13.9,650700.0],["2025-10-08",13.8,14.0,13.44,13.72,880400.0],["2025-10-09",13.87,13.88,13.13,13.24,758500.0],["2025-10-10",13.17,13.44,12.86,12.89,498600.0],["2025-10-13",13.04,13.19,12.82,13.06,408400.0],["2025-10-14",12.85,13.635,12.85,13.5,450300.0],["2025-10-15",13.6,13.665,12.87,13.01,639600.0],["2025-10-16",13.15,13.15,12.85,13.04,496600.0],["2025-10-17",12.94,13.22,12.831,13.17,451000.0],["2025-10-20",13.26,13.3,13.08,13.17,399700.0],["2025-10-21",13.15,13.57,13.065,13.12,568400.0],["2025-10-22",13.17,13.28,13.02,13.1,648900.0],["2025-10-23",13.1,13.53,13.1,13.44,388000.0],["2025-10-24",13.54,13.72,13.33,13.54,509500.0],["2025-10-27",13.65,14.095,13.64,13.98,535800.0],["2025-10-28",13.94,14.09,13.81,14.08,396000.0],["2025-10-29",13.94,14.1,13.87,13.9,538200.0],["2025-10-30",13.74,14.015,13.66,13.71,387100.0],["2025-10-31",13.75,13.971,13.67,13.93,714100.0],["2025-11-03",13.83,14.2,13.517,14.13,615700.0],["2025-11-04",13.86,14.205,13.63,13.72,1227300.0],["2025-11-05",13.67,14.26,13.67,14.15,1177700.0],["2025-11-06",12.255,12.39,11.42,12.21,2750600.0],["2025-11-07",11.51,12.74,11.51,12.59,1290200.0],["2025-11-10",12.58,13.285,12.39,13.0,1927700.0],["2025-11-11",13.01,13.29,12.85,13.07,1053300.0],["2025-11-12",13.21,13.49,13.055,13.41,708600.0],["2025-11-13",13.47,13.545,13.2,13.46,547400.0],["2025-11-14",13.28,13.31,12.92,13.18,435000.0],["2025-11-17",13.2,13.2,12.575,12.68,734400.0],["2025-11-18",12.67,12.78,12.44,12.52,403700.0],["2025-11-19",12.47,12.61,12.215,12.43,405300.0],["2025-11-20",12.64,12.76,12.24,12.32,450400.0],["2025-11-21",12.3,12.73,12.225,12.51,535300.0],["2025-11-24",12.47,12.955,12.43,12.89,485200.0],["2025-11-25",13.0,13.557,12.975,13.51,661300.0],["2025-11-26",13.49,13.71,13.46,13.62,388700.0],["2025-11-28",13.76,14.131,13.63,14.03,343000.0],["2025-12-01",13.94,14.6,13.9,14.37,747500.0],["2025-12-02",14.34,14.41,13.92,13.98,459100.0],["2025-12-03",14.0,14.105,13.66,13.91,399700.0],["2025-12-04",13.83,14.1,13.71,13.96,599700.0],["2025-12-05",13.94,13.962,13.33,13.38,625500.0],["2025-12-08",13.49,13.49,13.14,13.14,484900.0],["2025-12-09",13.17,13.34,13.07,13.07,405900.0],["2025-12-10",13.05,13.215,12.95,13.11,364700.0],["2025-12-11",13.05,13.21,12.968,13.04,451200.0],["2025-12-12",13.09,13.22,12.77,12.8,804300.0],["2025-12-15",12.84,12.875,12.51,12.65,456900.0],["2025-12-16",12.88,13.23,12.64,12.98,1146700.0],["2025-12-17",12.99,13.21,12.85,12.93,648600.0],["2025-12-18",13.15,13.25,12.88,12.98,1440600.0],["2025-12-19",12.91,13.125,12.695,12.87,1236600.0],["2025-12-22",12.94,12.97,12.47,12.65,3211200.0],["2025-12-23",12.68,12.9,12.64,12.68,1483300.0],["2025-12-24",12.76,12.88,12.66,12.75,481200.0],["2025-12-26",12.81,13.147,12.7,12.82,708100.0],["2025-12-29",12.83,13.23,12.765,13.03,646400.0],["2025-12-30",13.02,13.237,12.865,13.09,505200.0],["2025-12-31",13.13,13.13,12.94,12.95,344700.0],["2026-01-02",13.03,13.61,12.97,13.52,614300.0],["2026-01-05",13.52,14.23,13.48,13.91,793600.0],["2026-01-06",14.04,14.5,13.89,14.28,955900.0],["2026-01-07",14.22,14.335,12.93,13.0,1193100.0],["2026-01-08",12.89,13.86,12.83,13.6,1153200.0],["2026-01-09",13.47,13.73,13.15,13.19,678000.0],["2026-01-12",13.08,13.51,12.9,13.34,731300.0],["2026-01-13",13.35,13.52,13.21,13.49,632000.0],["2026-01-14",13.56,13.61,13.3,13.31,724100.0],["2026-01-15",13.48,13.51,13.06,13.34,890100.0],["2026-01-16",13.25,13.25,12.7,12.87,772100.0],["2026-01-20",12.6,12.9,12.16,12.17,921700.0],["2026-01-21",12.25,12.7,12.19,12.6,929800.0],["2026-01-22",12.69,13.06,12.69,12.85,685700.0],["2026-01-23",12.77,12.87,12.69,12.84,364900.0],["2026-01-26",12.75,12.93,12.55,12.57,434900.0],["2026-01-27",12.69,12.73,12.5,12.51,518200.0],["2026-01-28",12.43,12.6,12.12,12.26,619700.0],["2026-01-29",12.33,12.455,12.19,12.36,564600.0],["2026-01-30",12.18,12.31,12.0,12.16,744600.0],["2026-02-02",12.35,12.725,12.25,12.63,871100.0],["2026-02-03",12.6,12.85,12.49,12.68,632700.0],["2026-02-04",12.66,13.345,12.44,13.22,1321000.0],["2026-02-05",10.6,12.08,10.2,10.65,5074300.0],["2026-02-06",10.27,11.38,10.27,11.24,2172300.0],["2026-02-09",11.21,12.015,11.21,11.9,1320100.0],["2026-02-10",11.83,12.165,11.828,11.96,928200.0],["2026-02-11",12.03,12.105,11.69,11.84,730300.0],["2026-02-12",11.91,12.02,11.669,11.97,603400.0],["2026-02-13",12.11,12.42,12.015,12.23,705700.0],["2026-02-17",12.13,12.19,11.62,11.93,772800.0],["2026-02-18",12.08,12.38,11.87,12.2,698900.0],["2026-02-19",12.13,12.406,11.96,12.34,362000.0],["2026-02-20",12.26,12.68,12.23,12.45,338300.0],["2026-02-23",12.28,12.46,12.01,12.1,593400.0],["2026-02-24",12.17,12.43,12.09,12.42,660100.0],["2026-02-25",12.41,12.41,12.13,12.19,468300.0],["2026-02-26",12.23,12.5,12.17,12.49,644500.0],["2026-02-27",12.27,12.36,12.07,12.31,443800.0],["2026-03-02",12.0,12.075,11.77,11.96,662200.0],["2026-03-03",11.51,11.955,11.37,11.72,746500.0],["2026-03-04",11.78,11.9,11.57,11.8,407000.0],["2026-03-05",11.63,11.8,11.39,11.57,364900.0],["2026-03-06",11.39,11.39,11.16,11.19,315400.0],["2026-03-09",10.95,11.18,10.65,11.15,384800.0],["2026-03-10",11.12,11.47,11.08,11.14,296500.0],["2026-03-11",11.19,11.23,10.89,10.97,290100.0],["2026-03-12",10.8,11.025,10.78,10.8,284600.0],["2026-03-13",10.83,10.98,10.69,10.76,306200.0],["2026-03-16",10.89,10.98,10.76,10.8,292600.0],["2026-03-17",10.92,11.045,10.875,10.91,523600.0],["2026-03-18",10.76,11.06,10.76,10.93,507000.0],["2026-03-19",10.79,11.005,10.755,10.81,433000.0],["2026-03-20",10.84,10.84,10.63,10.78,385800.0],["2026-03-23",11.1,11.16,10.83,10.91,433200.0],["2026-03-24",10.79,10.99,10.78,10.92,299500.0],["2026-03-25",11.04,11.06,10.81,10.97,368700.0],["2026-03-26",10.81,11.01,10.73,10.74,286700.0],["2026-03-27",10.65,10.781,10.49,10.56,346100.0],["2026-03-30",10.6,10.665,10.325,10.41,388400.0],["2026-03-31",10.65,11.115,10.595,10.97,338000.0],["2026-04-01",11.0,11.25,10.9,10.98,587500.0],["2026-04-02",10.77,10.79,10.385,10.55,955500.0],["2026-04-06",10.62,10.79,10.552,10.78,410500.0],["2026-04-07",10.71,10.77,10.47,10.52,212800.0],["2026-04-08",10.98,11.33,10.88,10.93,511900.0],["2026-04-09",10.87,11.26,10.84,11.24,255900.0],["2026-04-10",11.24,11.42,11.16,11.17,263400.0],["2026-04-13",11.07,11.29,11.0,11.27,393600.0],["2026-04-14",11.3,11.55,11.28,11.47,245200.0],["2026-04-15",11.42,11.69,11.42,11.49,338900.0],["2026-04-16",11.47,11.63,11.47,11.52,276700.0],["2026-04-17",11.79,12.14,11.77,11.93,545300.0],["2026-04-20",11.91,12.18,11.91,12.17,527700.0],["2026-04-21",12.2,12.385,11.975,12.11,415700.0],["2026-04-22",12.29,12.29,11.9,12.0,619300.0],["2026-04-23",12.02,12.02,11.67,11.76,391900.0],["2026-04-24",11.73,11.81,11.59,11.7,341600.0],["2026-04-27",11.75,11.865,11.625,11.71,270500.0],["2026-04-28",11.73,11.73,11.35,11.4,316000.0],["2026-04-29",11.42,11.42,11.115,11.14,265500.0],["2026-04-30",11.33,11.47,11.23,11.38,424100.0],["2026-05-01",11.38,11.39,11.14,11.3,417700.0],["2026-05-04",11.26,11.43,11.11,11.16,304900.0],["2026-05-05",11.26,11.52,11.24,11.46,272900.0],["2026-05-06",11.74,12.05,11.71,12.01,589000.0],["2026-05-07",11.91,12.045,11.79,11.91,325300.0],["2026-05-08",11.95,12.01,11.81,11.92,303400.0],["2026-05-11",11.85,11.85,11.1,11.11,486400.0],["2026-05-12",11.05,11.05,10.78,10.95,420200.0],["2026-05-13",10.87,10.97,10.59,10.68,660500.0],["2026-05-14",11.1,11.58,9.85,9.89,1627900.0],["2026-05-15",9.73,9.86,9.5,9.57,1198500.0],["2026-05-18",9.75,9.92,9.49,9.5,640400.0],["2026-05-19",9.42,9.505,9.32,9.32,506700.0],["2026-05-20",9.4,9.72,9.3,9.61,607200.0],["2026-05-21",9.6,9.94,9.466,9.81,471400.0],["2026-05-22",9.84,9.9,9.74,9.81,292700.0],["2026-05-26",9.94,9.98,9.53,9.66,924900.0],["2026-05-27",9.82,10.42,9.81,10.17,2035100.0],["2026-05-28",9.94,10.185,9.91,9.98,527600.0],["2026-05-29",9.84,10.26,9.83,10.16,924000.0],["2026-06-01",10.08,10.3,9.98,10.05,582700.0],["2026-06-02",10.0,10.0,9.76,9.89,572400.0],["2026-06-03",9.79,10.04,9.75,9.86,1665700.0],["2026-06-04",9.95,9.96,9.701,9.85,959500.0],["2026-06-05",9.77,9.84,9.71,9.78,727300.0],["2026-06-08",9.71,9.92,9.61,9.91,399600.0],["2026-06-09",9.99,10.205,9.76,9.81,604100.0],["2026-06-10",9.71,9.9,9.64,9.82,505000.0],["2026-06-11",9.82,10.18,9.81,10.18,543100.0],["2026-06-12",10.28,10.3,10.04,10.09,327000.0],["2026-06-15",10.21,10.418,10.045,10.09,311700.0],["2026-06-16",10.0,10.1,9.94,9.95,659400.0],["2026-06-17",9.89,10.015,9.525,9.55,1195100.0],["2026-06-18",9.61,9.82,9.58,9.79,425900.0],["2026-06-22",9.66,9.7,9.22,9.23,633900.0],["2026-06-23",9.21,9.405,9.165,9.38,571500.0],["2026-06-24",9.41,9.64,9.365,9.47,479100.0],["2026-06-25",9.46,9.55,9.206,9.28,581400.0],["2026-06-26",9.28,9.675,9.24,9.67,558400.0],["2026-06-29",9.6,9.61,9.435,9.45,434000.0],["2026-06-30",9.45,9.52,9.32,9.51,517300.0],["2026-07-01",9.57,9.77,9.41,9.55,346070.0],["2026-07-06",9.6,9.72,9.47,9.72,444075.785829],["2026-07-07",9.75,9.77,9.495,9.65,523078.91026],["2026-07-08",9.5,9.55,9.29,9.43,441646.741412],["2026-07-09",9.39,9.67,9.38,9.56,408150.381908],["2026-07-10",9.63,9.8,9.58,9.66,388025.117013],["2026-07-13",9.73,9.86,9.505,9.56,867435.148694],["2026-07-14",9.58,9.675,9.37,9.45,332340.982564],["2026-07-15",9.5,9.79,9.5,9.66,414573.779754],["2026-07-16",9.69,9.955,9.69,9.93,691072.972294],["2026-07-17",9.8,9.96,9.75,9.81,505388.052339],["2026-07-20",9.81,9.92,9.68,9.73,657477.323859],["2026-07-21",9.69,9.8,9.55,9.74,826970.695424],["2026-07-22",9.81,9.9734,9.675,9.75,467414.745805],["2026-07-23",9.56,9.56,9.135,9.17,745157.500957],["2026-07-24",9.09,9.09,8.75,8.89,1209900.273319],["2026-07-27",9,9.12,8.88,9.12,697065.11791],["2026-07-28",9.18,9.31,9.04,9.25,576516.295435],["2026-07-29",9.08,9.395,9.08,9.25,518234.927559],["2026-07-30",9.15,9.54,8.85,9.26,1669510.811062],["2026-07-31",9.2,9.28,8.92,8.93,948717.54421],["2026-08-03",9.06,9.27,8.72,8.76,880881.368932],["2026-08-04",8.73,8.945,8.68,8.81,1310441.422653],["2026-08-05",9.01,9.11,8.81,8.82,1155222.625332],["2026-08-06",8.86,8.895,8.56,8.57,1512813.807273],["2026-08-07",8.62,8.89,8.56,8.77,904625.076551],["2026-08-10",8.67,8.8,8.62,8.72,224056.501709],["2026-08-11",8.71,8.86,8.68,8.77,535133.748943],["2026-08-12",8.71,8.7913,8.619,8.64,539929.468914]]}