{"t":"JELD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-27",25.25,27.04,24.95,26.12,16025000.0],["2017-01-30",26.03,26.485,25.6,26.05,1316300.0],["2017-01-31",26.0,27.26,25.86,27.07,1375300.0],["2017-02-01",27.07,27.33,26.815,27.05,520100.0],["2017-02-02",27.1,27.7,26.83,27.59,1099300.0],["2017-02-03",27.85,28.88,27.66,28.51,653600.0],["2017-02-06",28.63,29.26,27.82,27.97,892500.0],["2017-02-07",28.0,29.07,27.66,28.55,606300.0],["2017-02-08",28.53,29.06,28.429,28.83,402300.0],["2017-02-09",28.88,29.85,28.845,29.46,642900.0],["2017-02-10",29.65,30.26,28.7,29.77,704400.0],["2017-02-13",29.82,30.12,29.39,29.64,670000.0],["2017-02-14",29.73,29.8,29.45,29.55,504100.0],["2017-02-15",29.41,29.76,28.84,29.5,539600.0],["2017-02-16",29.5,29.52,28.3,29.0,427200.0],["2017-02-17",29.05,29.89,28.72,29.48,614500.0],["2017-02-21",29.71,30.5,29.7,29.83,567700.0],["2017-02-22",30.15,31.75,29.51,30.7,961200.0],["2017-02-23",30.26,31.27,30.18,30.79,1162200.0],["2017-02-24",30.75,30.98,30.3,30.74,836100.0],["2017-02-27",30.83,31.61,30.24,31.13,984700.0],["2017-02-28",31.01,31.4,30.77,31.24,1080500.0],["2017-03-01",31.27,31.94,30.75,31.07,851300.0],["2017-03-02",30.94,31.55,30.4,30.85,809700.0],["2017-03-03",30.62,30.99,29.76,30.76,955800.0],["2017-03-06",30.85,31.0,29.98,30.2,931400.0],["2017-03-07",30.03,30.53,29.94,30.38,722100.0],["2017-03-08",30.47,31.77,30.47,31.49,407100.0],["2017-03-09",31.71,32.39,31.15,31.88,440600.0],["2017-03-10",32.06,32.19,31.58,32.1,271200.0],["2017-03-13",32.1,32.23,31.82,32.1,201700.0],["2017-03-14",31.93,32.08,30.83,31.05,238200.0],["2017-03-15",31.02,31.85,30.85,31.27,311600.0],["2017-03-16",31.18,31.75,31.075,31.55,164100.0],["2017-03-17",31.56,32.5,31.56,31.86,2728400.0],["2017-03-20",31.74,32.36,31.45,32.04,351900.0],["2017-03-21",32.0,33.08,31.78,32.44,701900.0],["2017-03-22",32.4,32.68,32.12,32.59,253300.0],["2017-03-23",32.69,32.7,31.789,32.62,286800.0],["2017-03-24",32.4,32.63,32.2,32.57,194600.0],["2017-03-27",32.32,32.5,31.73,31.84,251600.0],["2017-03-28",31.9,32.98,31.45,32.7,542600.0],["2017-03-29",32.77,32.95,32.4,32.79,447000.0],["2017-03-30",32.73,33.42,32.54,33.05,541400.0],["2017-03-31",31.76,33.34,31.75,32.85,3014400.0],["2017-04-03",32.78,32.99,32.09,32.85,560700.0],["2017-04-04",32.56,33.29,32.56,33.06,323600.0],["2017-04-05",33.2,33.24,32.08,32.11,279100.0],["2017-04-06",32.09,32.38,31.065,31.41,411400.0],["2017-04-07",31.32,31.58,30.905,31.16,357400.0],["2017-04-10",31.23,32.17,31.08,31.84,284400.0],["2017-04-11",31.66,31.97,30.58,31.31,808800.0],["2017-04-12",31.19,31.3,30.98,31.09,494700.0],["2017-04-13",31.0,31.27,30.59,31.2,333600.0],["2017-04-17",31.12,31.93,31.12,31.86,299600.0],["2017-04-18",31.72,32.5,31.55,32.34,310600.0],["2017-04-19",32.48,32.515,31.86,32.06,251700.0],["2017-04-20",32.21,32.98,32.02,32.82,300600.0],["2017-04-21",32.77,33.19,32.48,32.69,231500.0],["2017-04-24",32.99,33.66,32.745,33.6,166600.0],["2017-04-25",33.7,34.24,33.69,33.85,232300.0],["2017-04-26",33.84,34.4,33.78,33.91,194600.0],["2017-04-27",33.78,33.92,33.2,33.42,189700.0],["2017-04-28",33.39,33.75,32.91,33.03,157800.0],["2017-05-01",33.25,33.83,33.25,33.48,144000.0],["2017-05-02",33.44,33.75,33.36,33.51,85200.0],["2017-05-03",33.46,33.5,33.06,33.36,112500.0],["2017-05-04",33.32,33.69,32.44,32.6,187700.0],["2017-05-05",32.8,33.0,32.69,32.83,137800.0],["2017-05-08",32.85,33.205,32.34,32.64,250000.0],["2017-05-09",34.25,34.25,32.29,32.4,375100.0],["2017-05-10",32.45,32.87,32.37,32.47,335100.0],["2017-05-11",32.5,32.65,32.09,32.29,356600.0],["2017-05-12",32.13,32.612,32.1,32.14,209900.0],["2017-05-15",31.9,32.3,31.63,32.0,721100.0],["2017-05-16",32.0,32.73,31.56,31.69,328700.0],["2017-05-17",32.0,32.154,29.86,30.18,656400.0],["2017-05-18",30.1,30.95,29.91,30.85,415300.0],["2017-05-19",30.9,31.49,30.677,31.23,453300.0],["2017-05-22",31.41,31.45,30.63,30.86,140200.0],["2017-05-23",30.48,30.7,29.645,30.26,640600.0],["2017-05-24",30.44,31.7,30.43,31.21,756100.0],["2017-05-25",31.0,31.8,30.73,30.76,7750100.0],["2017-05-26",30.81,31.09,30.75,30.83,1833200.0],["2017-05-30",30.91,31.21,30.82,31.15,1961200.0],["2017-05-31",31.36,31.37,30.7,31.24,1889200.0],["2017-06-01",31.22,31.69,30.75,30.93,1259100.0],["2017-06-02",30.85,31.58,30.75,31.47,1865400.0],["2017-06-05",31.33,31.44,31.04,31.25,788900.0],["2017-06-06",31.04,31.53,30.82,31.48,497400.0],["2017-06-07",31.41,31.43,31.15,31.34,274700.0],["2017-06-08",31.29,31.6,30.991,31.46,352200.0],["2017-06-09",31.51,31.91,31.27,31.87,677100.0],["2017-06-12",32.04,32.04,31.32,31.85,495700.0],["2017-06-13",31.9,33.36,31.62,33.32,787600.0],["2017-06-14",33.32,33.87,32.61,33.81,499100.0],["2017-06-15",33.54,34.093,33.06,33.99,532600.0],["2017-06-16",33.95,34.35,33.9,34.3,1521900.0],["2017-06-19",34.39,34.45,34.15,34.29,396800.0],["2017-06-20",34.25,34.9,34.25,34.87,512700.0],["2017-06-21",34.89,34.94,34.65,34.89,1003500.0],["2017-06-22",34.92,34.92,34.39,34.6,612100.0],["2017-06-23",34.95,34.95,34.005,34.42,810500.0],["2017-06-26",34.61,34.61,33.74,33.96,571200.0],["2017-06-27",34.0,34.0,33.09,33.32,565600.0],["2017-06-28",33.48,33.74,33.19,33.42,432400.0],["2017-06-29",33.46,33.54,32.26,32.49,416100.0],["2017-06-30",32.7,32.79,32.38,32.46,695000.0],["2017-07-03",32.66,32.96,31.98,32.18,225000.0],["2017-07-05",32.19,32.315,31.37,31.56,644300.0],["2017-07-06",31.55,31.58,30.74,30.8,782500.0],["2017-07-07",30.75,31.44,30.72,31.0,581000.0],["2017-07-10",30.97,31.13,30.7,30.81,511000.0],["2017-07-11",30.87,30.93,30.615,30.7,372300.0],["2017-07-12",30.99,31.49,30.66,30.77,625100.0],["2017-07-13",30.83,30.89,30.46,30.73,564600.0],["2017-07-14",30.8,31.42,30.64,31.4,684900.0],["2017-07-17",31.51,31.58,31.08,31.13,373800.0],["2017-07-18",31.18,31.18,30.56,31.04,176600.0],["2017-07-19",31.17,32.09,31.17,31.93,450100.0],["2017-07-20",31.94,32.18,31.64,31.65,310900.0],["2017-07-21",31.69,31.88,31.46,31.78,235600.0],["2017-07-24",31.78,31.99,31.48,31.83,376200.0],["2017-07-25",32.06,32.53,31.899,32.45,251400.0],["2017-07-26",32.8,32.83,32.38,32.51,390400.0],["2017-07-27",32.51,32.64,32.037,32.19,262300.0],["2017-07-28",32.11,32.27,31.92,32.21,120900.0],["2017-07-31",32.36,32.69,32.16,32.65,236800.0],["2017-08-01",32.83,33.07,32.44,32.88,300300.0],["2017-08-02",32.82,32.88,32.18,32.25,291900.0],["2017-08-03",32.35,32.58,32.0,32.15,251500.0],["2017-08-04",32.28,32.73,32.067,32.65,309600.0],["2017-08-07",32.73,32.73,31.29,31.59,796300.0],["2017-08-08",30.43,32.06,29.76,30.91,1338100.0],["2017-08-09",30.91,31.3,30.66,30.73,1021700.0],["2017-08-10",30.4,30.42,29.1,29.11,767500.0],["2017-08-11",28.96,29.17,28.08,28.8,723600.0],["2017-08-14",28.82,31.0,28.82,29.78,793400.0],["2017-08-15",29.85,30.04,29.41,29.8,382800.0],["2017-08-16",29.78,29.78,27.69,28.66,1108500.0],["2017-08-17",28.37,28.49,27.7,28.0,1095600.0],["2017-08-18",27.73,28.33,27.61,28.12,714100.0],["2017-08-21",28.15,28.52,28.12,28.21,437800.0],["2017-08-22",28.2,28.76,27.75,28.59,3178500.0],["2017-08-23",28.36,29.0,28.36,28.62,493100.0],["2017-08-24",28.68,29.46,28.66,29.18,916800.0],["2017-08-25",29.41,30.01,29.07,29.98,613600.0],["2017-08-28",30.12,30.4,29.87,30.37,1377800.0],["2017-08-29",30.15,30.56,30.09,30.28,563700.0],["2017-08-30",30.35,30.86,30.22,30.82,448700.0],["2017-08-31",30.96,31.0,30.36,30.52,492400.0],["2017-09-01",30.73,30.97,30.5,30.96,524700.0],["2017-09-05",30.91,31.09,30.625,30.97,827800.0],["2017-09-06",32.26,32.7,32.06,32.23,931800.0],["2017-09-07",33.09,33.24,32.05,32.64,1190100.0],["2017-09-08",32.71,33.75,32.42,33.31,1286200.0],["2017-09-11",33.68,34.02,33.55,33.95,803400.0],["2017-09-12",34.02,34.63,33.72,34.56,759900.0],["2017-09-13",34.57,34.71,33.37,33.4,1358400.0],["2017-09-14",33.23,33.5,32.72,33.24,728100.0],["2017-09-15",33.26,33.26,32.5,32.58,4131000.0],["2017-09-18",32.58,33.33,32.58,33.07,1684900.0],["2017-09-19",33.05,33.4,32.95,33.13,1335200.0],["2017-09-20",33.23,33.73,33.07,33.46,527900.0],["2017-09-21",33.5,33.83,33.4,33.81,505700.0],["2017-09-22",33.86,34.55,33.83,34.35,909000.0],["2017-09-25",34.24,34.64,34.05,34.34,611000.0],["2017-09-26",34.5,35.03,34.36,34.92,696500.0],["2017-09-27",35.0,35.4,34.5,34.99,996800.0],["2017-09-28",35.11,35.93,34.955,35.58,631200.0],["2017-09-29",35.53,35.75,35.44,35.52,433900.0],["2017-10-02",35.5,35.7,35.14,35.2,689300.0],["2017-10-03",35.45,35.75,35.275,35.49,837000.0],["2017-10-04",35.63,35.78,35.25,35.48,437700.0],["2017-10-05",35.66,35.95,35.47,35.78,384500.0],["2017-10-06",35.71,35.91,35.55,35.79,204000.0],["2017-10-09",35.76,36.23,35.73,35.86,288600.0],["2017-10-10",35.85,35.875,35.7,35.78,182000.0],["2017-10-11",35.96,35.96,35.64,35.8,313800.0],["2017-10-12",35.88,36.36,35.77,35.84,295700.0],["2017-10-13",35.98,35.98,35.41,35.48,228400.0],["2017-10-16",35.5,35.88,35.45,35.73,533600.0],["2017-10-17",35.64,35.86,35.27,35.27,196000.0],["2017-10-18",35.3,35.37,35.0,35.18,305400.0],["2017-10-19",35.0,35.61,35.0,35.53,247700.0],["2017-10-20",35.84,36.02,35.55,35.86,277300.0],["2017-10-23",35.87,36.12,35.85,36.0,306200.0],["2017-10-24",36.06,36.48,36.0,36.39,282200.0],["2017-10-25",36.39,36.42,35.51,35.98,344100.0],["2017-10-26",36.2,36.56,36.08,36.44,382500.0],["2017-10-27",36.42,36.6,35.99,36.51,265000.0],["2017-10-30",36.31,36.6,36.02,36.48,387500.0],["2017-10-31",36.57,37.31,36.49,36.88,428200.0],["2017-11-01",37.24,37.32,36.34,36.66,315400.0],["2017-11-02",36.52,36.78,35.68,35.89,547300.0],["2017-11-03",35.82,36.34,35.7,36.05,416500.0],["2017-11-06",36.08,36.243,35.22,35.32,1109400.0],["2017-11-07",35.01,35.19,34.05,35.06,1057800.0],["2017-11-08",34.87,35.92,34.87,35.81,431900.0],["2017-11-09",35.43,35.78,35.13,35.59,193400.0],["2017-11-10",35.59,35.98,35.37,35.89,230800.0],["2017-11-13",35.65,35.86,35.48,35.49,324600.0],["2017-11-14",34.25,35.21,34.25,34.92,419000.0],["2017-11-15",34.46,34.95,34.07,34.38,589500.0],["2017-11-16",34.65,35.97,34.46,35.8,5602700.0],["2017-11-17",35.63,37.17,35.6,36.79,1461400.0],["2017-11-20",36.93,38.64,36.915,38.43,3229500.0],["2017-11-21",38.52,39.53,38.25,39.22,1229300.0],["2017-11-22",39.34,39.56,38.37,38.59,805100.0],["2017-11-24",38.8,40.25,38.8,40.23,2461800.0],["2017-11-27",40.05,40.05,38.52,38.63,1190100.0],["2017-11-28",38.78,39.45,38.57,38.68,1481100.0],["2017-11-29",38.89,39.15,38.64,38.8,674400.0],["2017-11-30",39.04,39.42,38.96,39.11,690500.0],["2017-12-01",39.08,39.44,37.92,38.7,353900.0],["2017-12-04",39.26,39.38,38.19,38.19,408300.0],["2017-12-05",38.17,38.44,37.93,38.14,323000.0],["2017-12-06",37.9,38.08,37.18,37.22,485300.0],["2017-12-07",37.13,38.19,37.0,37.82,821700.0],["2017-12-08",38.17,38.44,37.7,38.24,514500.0],["2017-12-11",38.23,38.31,37.7,38.26,505000.0],["2017-12-12",38.2,38.599,38.02,38.19,627200.0],["2017-12-13",38.4,39.533,38.06,39.08,741400.0],["2017-12-14",39.01,39.31,38.45,38.6,467600.0],["2017-12-15",38.67,39.31,38.46,38.63,1060900.0],["2017-12-18",38.96,39.95,38.84,39.9,415100.0],["2017-12-19",39.95,40.08,38.88,38.94,496100.0],["2017-12-20",39.13,39.31,38.91,38.94,278900.0],["2017-12-21",39.06,39.34,38.71,39.21,370400.0],["2017-12-22",39.24,39.493,38.92,39.35,214300.0],["2017-12-26",39.28,39.66,39.18,39.53,350800.0],["2017-12-27",39.54,39.84,39.35,39.37,406900.0],["2017-12-28",39.49,39.64,39.16,39.63,178300.0],["2017-12-29",39.72,39.74,39.17,39.37,434800.0],["2018-01-02",39.54,39.67,38.59,39.31,523600.0],["2018-01-03",39.29,39.93,38.88,39.92,478000.0],["2018-01-04",40.67,41.41,40.47,40.75,697600.0],["2018-01-05",40.98,42.27,40.98,41.67,796300.0],["2018-01-08",41.74,41.89,41.42,41.81,717300.0],["2018-01-09",41.68,41.91,41.1,41.1,502700.0],["2018-01-10",40.98,40.98,39.8,39.97,531700.0],["2018-01-11",40.19,41.04,39.81,40.63,345100.0],["2018-01-12",40.79,41.2,40.7,41.01,496400.0],["2018-01-16",41.37,41.37,40.13,40.19,761100.0],["2018-01-17",40.42,40.9,40.39,40.8,527000.0],["2018-01-18",40.72,41.12,40.34,40.46,350100.0],["2018-01-19",40.49,40.571,40.23,40.28,597000.0],["2018-01-22",40.51,41.06,40.21,40.78,433400.0],["2018-01-23",40.82,40.9,40.13,40.81,201700.0],["2018-01-24",40.88,41.0,40.307,40.45,165500.0],["2018-01-25",40.71,40.82,40.21,40.62,296500.0],["2018-01-26",40.89,41.0,40.5,40.96,255000.0],["2018-01-29",40.82,40.88,39.801,40.0,368800.0],["2018-01-30",39.44,40.17,39.17,39.56,436200.0],["2018-01-31",39.79,40.12,39.12,39.28,553700.0],["2018-02-01",39.25,40.0,39.06,39.57,358400.0],["2018-02-02",39.14,39.63,38.59,38.6,467800.0],["2018-02-05",38.02,38.29,37.1,37.5,714500.0],["2018-02-06",36.73,37.88,36.27,37.86,1259300.0],["2018-02-07",37.64,38.5,37.32,38.11,409100.0],["2018-02-08",38.04,38.46,36.95,37.0,840900.0],["2018-02-09",37.43,38.33,36.5,37.96,1027100.0],["2018-02-12",38.21,38.222,37.13,37.48,1003500.0],["2018-02-13",37.12,37.76,36.39,36.77,624600.0],["2018-02-14",36.33,36.85,36.241,36.66,837200.0],["2018-02-15",36.99,37.54,36.25,36.98,812100.0],["2018-02-16",35.46,38.08,35.06,37.55,2518000.0],["2018-02-20",37.31,38.0,37.3,37.64,1014600.0],["2018-02-21",31.99,35.7,31.86,34.5,4843600.0],["2018-02-22",34.01,34.75,32.88,33.54,2409100.0],["2018-02-23",33.43,33.89,33.3,33.83,741600.0],["2018-02-26",33.77,33.93,32.55,33.34,871400.0],["2018-02-27",33.2,33.656,31.8,31.82,1907000.0],["2018-02-28",31.81,32.24,29.04,31.16,5178800.0],["2018-03-01",31.05,31.52,30.92,30.96,1452100.0],["2018-03-02",30.79,31.67,30.49,31.56,1163800.0],["2018-03-05",31.54,32.38,31.37,31.68,1270200.0],["2018-03-06",31.69,32.18,31.25,31.72,811300.0],["2018-03-07",31.43,32.06,30.99,31.12,753300.0],["2018-03-08",31.18,31.93,31.18,31.91,719700.0],["2018-03-09",32.0,32.52,31.94,32.46,992800.0],["2018-03-12",32.47,32.9,32.41,32.79,708700.0],["2018-03-13",33.03,33.45,32.87,33.19,822000.0],["2018-03-14",33.21,33.4,32.82,32.85,1256200.0],["2018-03-15",32.88,33.08,32.59,32.87,810300.0],["2018-03-16",32.83,33.67,32.71,33.47,1275100.0],["2018-03-19",33.43,33.48,32.985,33.11,891800.0],["2018-03-20",33.18,33.39,32.97,33.28,766300.0],["2018-03-21",33.3,33.52,32.97,33.29,714400.0],["2018-03-22",32.46,33.23,32.121,32.77,1306100.0],["2018-03-23",32.85,32.85,31.59,31.69,737300.0],["2018-03-26",32.21,32.49,30.82,31.02,1149000.0],["2018-03-27",31.08,31.116,30.17,30.36,875800.0],["2018-03-28",30.5,30.81,29.8,30.11,612100.0],["2018-03-29",30.22,30.9,30.2,30.62,620700.0],["2018-04-02",30.58,30.81,28.95,29.06,1220300.0],["2018-04-03",29.16,30.18,29.12,30.01,554100.0],["2018-04-04",29.51,30.73,29.51,30.61,604000.0],["2018-04-05",30.75,30.84,30.36,30.56,609200.0],["2018-04-06",30.36,30.57,29.47,29.63,366100.0],["2018-04-09",29.77,30.08,29.05,29.1,507400.0],["2018-04-10",29.6,29.92,29.44,29.52,544100.0],["2018-04-11",29.39,29.775,29.13,29.4,640500.0],["2018-04-12",29.5,29.925,29.41,29.85,694700.0],["2018-04-13",30.0,30.47,29.43,29.79,688400.0],["2018-04-16",30.13,30.89,29.8,30.78,383400.0],["2018-04-17",30.89,30.96,30.1,30.36,589800.0],["2018-04-18",30.51,30.85,30.34,30.5,276800.0],["2018-04-19",30.37,30.44,29.795,30.17,892300.0],["2018-04-20",30.17,30.236,29.41,29.8,348500.0],["2018-04-23",29.93,30.4,29.84,30.08,383100.0],["2018-04-24",30.19,30.21,29.0,29.27,827000.0],["2018-04-25",29.35,29.58,29.03,29.47,374700.0],["2018-04-26",29.46,29.46,28.76,29.03,344900.0],["2018-04-27",29.18,29.3,28.83,28.83,447200.0],["2018-04-30",28.93,29.02,28.06,28.11,534400.0],["2018-05-01",28.09,28.74,27.69,28.68,590900.0],["2018-05-02",28.68,29.17,28.54,28.81,466700.0],["2018-05-03",28.74,29.19,28.35,29.08,442700.0],["2018-05-04",28.38,29.18,28.38,29.18,1291900.0],["2018-05-07",29.37,30.47,29.26,30.23,698600.0],["2018-05-08",31.3,32.32,29.18,29.5,1050500.0],["2018-05-09",29.13,29.26,26.32,28.61,1857900.0],["2018-05-10",28.58,28.73,27.82,28.27,937800.0],["2018-05-11",28.37,29.22,28.37,28.7,933600.0],["2018-05-14",28.05,28.88,27.84,28.65,1299300.0],["2018-05-15",28.45,28.67,27.34,27.5,1137900.0],["2018-05-16",27.58,28.21,27.14,27.97,945900.0],["2018-05-17",28.13,28.7,28.13,28.2,1337100.0],["2018-05-18",28.29,29.2,28.03,29.02,1489900.0],["2018-05-21",29.13,29.415,28.98,29.27,510900.0],["2018-05-22",29.31,29.31,28.03,28.04,435100.0],["2018-05-23",27.87,28.38,27.82,28.15,516300.0],["2018-05-24",28.1,28.22,27.59,27.72,612000.0],["2018-05-25",27.73,28.31,27.51,28.0,307100.0],["2018-05-29",27.74,28.09,27.08,27.36,564300.0],["2018-05-30",27.62,27.67,27.28,27.55,369900.0],["2018-05-31",27.58,27.675,27.27,27.37,684800.0],["2018-06-01",27.62,27.63,26.7,27.12,766200.0],["2018-06-04",27.28,27.84,27.18,27.5,678800.0],["2018-06-05",27.6,28.26,27.6,28.16,2106800.0],["2018-06-06",28.2,28.63,28.0,28.56,629200.0],["2018-06-07",28.5,29.56,28.5,29.46,645200.0],["2018-06-08",29.6,29.8,28.81,29.76,881100.0],["2018-06-11",29.73,30.08,28.96,29.05,710800.0],["2018-06-12",29.05,29.81,28.91,29.79,374300.0],["2018-06-13",29.75,29.75,28.58,28.77,593800.0],["2018-06-14",28.82,29.18,28.53,29.1,383900.0],["2018-06-15",29.02,29.08,28.58,29.05,560400.0],["2018-06-18",28.94,29.16,28.73,28.95,381000.0],["2018-06-19",28.66,29.35,28.54,29.33,440700.0],["2018-06-20",29.68,29.68,29.13,29.6,476900.0],["2018-06-21",29.66,29.66,29.05,29.36,490000.0],["2018-06-22",29.55,29.55,28.54,28.68,1093500.0],["2018-06-25",28.55,28.55,28.155,28.44,413700.0],["2018-06-26",28.57,28.86,28.355,28.83,459000.0],["2018-06-27",28.89,28.89,28.48,28.56,1433800.0],["2018-06-28",28.51,28.56,27.84,28.37,611400.0],["2018-06-29",28.52,28.82,28.34,28.59,375300.0],["2018-07-02",28.35,28.66,28.11,28.64,354200.0],["2018-07-03",28.69,28.95,28.63,28.74,147900.0],["2018-07-05",28.93,29.27,28.58,29.2,274700.0],["2018-07-06",29.3,29.39,29.0,29.08,361600.0],["2018-07-09",29.22,29.635,29.188,29.34,317600.0],["2018-07-10",29.31,29.58,29.11,29.33,255800.0],["2018-07-11",29.14,29.27,28.905,29.03,314300.0],["2018-07-12",29.22,29.33,28.75,29.02,377600.0],["2018-07-13",29.02,29.26,28.81,28.88,322200.0],["2018-07-16",28.92,28.92,28.55,28.74,395100.0],["2018-07-17",28.69,29.4,28.69,29.31,365900.0],["2018-07-18",29.3,30.1,29.2,30.07,897500.0],["2018-07-19",29.85,30.25,29.71,30.03,502000.0],["2018-07-20",29.98,30.15,29.66,29.96,436000.0],["2018-07-23",29.82,29.82,29.31,29.32,265800.0],["2018-07-24",29.47,29.655,28.5,28.57,420200.0],["2018-07-25",28.52,28.59,27.27,27.81,429000.0],["2018-07-26",27.78,28.21,27.62,27.7,678100.0],["2018-07-27",27.76,27.84,27.23,27.49,537400.0],["2018-07-30",27.52,27.81,27.19,27.39,1376700.0],["2018-07-31",27.53,27.62,27.23,27.44,1293300.0],["2018-08-01",27.44,27.56,26.37,26.37,680400.0],["2018-08-02",26.22,27.23,25.77,27.2,1021600.0],["2018-08-03",27.23,27.43,25.75,26.93,1511000.0],["2018-08-06",26.86,27.91,26.86,27.27,900200.0],["2018-08-07",26.32,27.27,25.7,26.33,1248900.0],["2018-08-08",24.65,25.96,23.44,23.71,2760100.0],["2018-08-09",23.7,25.41,23.7,25.4,1401600.0],["2018-08-10",25.17,25.38,24.52,24.59,1084000.0],["2018-08-13",24.57,24.75,23.9,24.53,949200.0],["2018-08-14",24.7,25.69,24.58,25.56,730000.0],["2018-08-15",25.47,26.13,25.4,26.09,675400.0],["2018-08-16",26.22,26.93,25.98,26.76,1246900.0],["2018-08-17",26.6,26.9,26.11,26.2,1036300.0],["2018-08-20",26.26,26.32,25.74,25.92,891500.0],["2018-08-21",25.99,26.8,25.99,26.67,1025000.0],["2018-08-22",26.6,26.65,25.71,25.76,711600.0],["2018-08-23",25.76,25.76,24.94,25.07,561300.0],["2018-08-24",25.08,25.17,24.55,24.58,887500.0],["2018-08-27",24.71,25.29,24.61,24.92,770600.0],["2018-08-28",24.96,25.44,24.89,25.37,342400.0],["2018-08-29",25.41,25.41,25.09,25.2,439800.0],["2018-08-30",25.17,25.17,24.75,24.84,279800.0],["2018-08-31",24.63,24.99,24.24,24.32,295100.0],["2018-09-04",24.3,24.39,23.84,24.16,439700.0],["2018-09-05",24.17,24.78,24.17,24.67,313200.0],["2018-09-06",24.69,25.03,24.55,24.73,269900.0],["2018-09-07",24.67,24.84,24.42,24.74,322300.0],["2018-09-10",24.89,25.55,24.89,25.46,421500.0],["2018-09-11",25.47,26.1,25.14,25.92,508900.0],["2018-09-12",25.88,25.97,25.58,25.81,334500.0],["2018-09-13",25.84,25.86,25.51,25.74,535400.0],["2018-09-14",25.75,26.475,25.65,26.3,595000.0],["2018-09-17",26.25,26.483,26.13,26.28,620600.0],["2018-09-18",26.25,26.6,25.94,26.32,448600.0],["2018-09-19",26.29,26.802,26.24,26.39,579900.0],["2018-09-20",26.51,26.63,25.74,25.84,402400.0],["2018-09-21",26.09,26.09,24.86,25.59,866300.0],["2018-09-24",25.47,25.68,25.13,25.34,379700.0],["2018-09-25",25.34,25.59,24.89,24.97,455900.0],["2018-09-26",25.02,25.03,24.37,24.55,474000.0],["2018-09-27",24.8,25.23,24.6,24.89,1492900.0],["2018-09-28",24.86,25.4,24.53,24.66,944100.0],["2018-10-01",24.78,24.85,23.65,23.86,658300.0],["2018-10-02",24.58,24.98,23.95,24.22,698400.0],["2018-10-03",24.23,24.85,24.18,24.69,628500.0],["2018-10-04",24.56,24.75,24.04,24.31,622600.0],["2018-10-05",24.28,24.48,23.81,24.09,483300.0],["2018-10-08",22.78,23.93,21.66,23.86,950800.0],["2018-10-09",23.87,23.92,22.9,22.91,684000.0],["2018-10-10",22.81,22.81,21.55,22.57,1556500.0],["2018-10-11",22.37,22.65,21.41,21.49,1051800.0],["2018-10-12",21.76,21.76,20.62,21.35,1545500.0],["2018-10-15",21.09,21.45,20.9,21.31,852000.0],["2018-10-16",17.18,17.91,16.49,17.28,6915200.0],["2018-10-17",17.08,17.701,16.94,17.21,2315400.0],["2018-10-18",17.15,17.4,16.8,17.13,1746800.0],["2018-10-19",17.08,17.34,16.72,16.94,798300.0],["2018-10-22",16.97,17.045,16.395,16.67,1284600.0],["2018-10-23",16.5,16.92,16.333,16.56,916200.0],["2018-10-24",16.43,16.67,15.75,15.93,1077000.0],["2018-10-25",15.93,16.46,15.93,16.22,676200.0],["2018-10-26",15.99,16.09,15.4,15.49,804300.0],["2018-10-29",15.69,15.79,15.1,15.21,816300.0],["2018-10-30",15.16,16.22,15.04,16.2,729000.0],["2018-10-31",16.38,16.49,15.91,16.26,614900.0],["2018-11-01",16.41,17.21,16.34,17.03,1144600.0],["2018-11-02",17.17,17.4,16.89,17.03,944300.0],["2018-11-05",17.03,17.483,16.78,17.36,849500.0],["2018-11-06",16.99,18.09,16.98,17.04,824100.0],["2018-11-07",16.96,17.0,15.91,17.0,2070100.0],["2018-11-08",16.94,17.92,16.77,17.9,2032900.0],["2018-11-09",17.83,18.18,17.52,18.0,1129400.0],["2018-11-12",17.83,18.29,17.45,18.01,1146800.0],["2018-11-13",18.06,18.54,17.65,18.11,673500.0],["2018-11-14",18.3,18.3,17.51,17.67,891200.0],["2018-11-15",17.51,17.89,17.14,17.87,531300.0],["2018-11-16",17.84,18.02,17.69,17.95,602000.0],["2018-11-19",17.89,18.17,17.75,17.76,587700.0],["2018-11-20",17.51,18.07,17.37,17.72,453600.0],["2018-11-21",17.85,18.25,17.61,18.01,499500.0],["2018-11-23",17.97,18.15,17.78,18.0,278200.0],["2018-11-26",18.22,18.58,17.77,17.99,677700.0],["2018-11-27",17.92,18.51,17.91,18.31,437600.0],["2018-11-28",18.37,19.06,17.8,19.05,469000.0],["2018-11-29",18.97,19.22,18.81,19.09,300500.0],["2018-11-30",19.07,19.28,18.85,19.06,578100.0],["2018-12-03",19.45,19.6,18.83,19.1,733700.0],["2018-12-04",18.96,18.98,18.0,18.03,996200.0],["2018-12-06",17.75,17.82,17.22,17.48,703600.0],["2018-12-07",17.45,17.66,16.84,16.88,525700.0],["2018-12-10",16.49,16.49,15.34,15.53,864300.0],["2018-12-11",15.74,15.8,15.12,15.35,1088400.0],["2018-12-12",15.56,15.76,15.29,15.3,782200.0],["2018-12-13",15.32,15.45,14.67,14.72,667300.0],["2018-12-14",14.6,14.85,14.2,14.27,808700.0],["2018-12-17",14.17,14.4,14.0,14.17,1360700.0],["2018-12-18",14.33,14.47,14.2,14.31,1070300.0],["2018-12-19",14.32,15.24,14.22,14.41,1171800.0],["2018-12-20",14.33,14.54,13.97,14.12,791500.0],["2018-12-21",14.16,14.38,13.88,14.02,915500.0],["2018-12-24",13.89,14.04,13.41,13.47,307700.0],["2018-12-26",13.58,14.32,13.28,14.32,1024600.0],["2018-12-27",14.05,14.45,13.78,14.17,578700.0],["2018-12-28",14.22,14.77,14.18,14.43,519100.0],["2018-12-31",14.5,14.592,13.62,14.21,634800.0],["2019-01-02",14.03,14.905,13.89,14.66,946400.0],["2019-01-03",14.63,15.06,14.425,14.78,523000.0],["2019-01-04",14.97,15.83,14.83,15.63,1013700.0],["2019-01-07",15.49,16.18,15.21,16.05,1303900.0],["2019-01-08",16.21,16.45,15.98,16.45,1029600.0],["2019-01-09",16.52,16.67,16.17,16.52,702300.0],["2019-01-10",16.47,16.59,16.19,16.4,543900.0],["2019-01-11",15.94,16.62,15.76,16.37,1609900.0],["2019-01-14",16.35,16.85,16.265,16.78,432000.0],["2019-01-15",16.74,17.08,16.25,16.52,495400.0],["2019-01-16",16.5,17.06,16.34,16.39,433300.0],["2019-01-17",16.25,16.85,16.25,16.75,274600.0],["2019-01-18",16.82,17.01,16.58,16.73,926500.0],["2019-01-22",16.62,16.835,15.99,16.12,1010900.0],["2019-01-23",16.2,16.37,15.74,15.97,1844000.0],["2019-01-24",15.98,16.915,15.92,16.68,1747600.0],["2019-01-25",16.82,17.47,16.8,16.88,339600.0],["2019-01-28",16.7,17.28,16.7,16.96,494200.0],["2019-01-29",16.94,17.2,16.65,17.11,390900.0],["2019-01-30",17.25,17.35,16.6,16.96,459400.0],["2019-01-31",16.96,17.85,16.924,17.84,578000.0],["2019-02-01",17.81,17.81,17.24,17.5,706800.0],["2019-02-04",17.5,17.61,17.28,17.61,467900.0],["2019-02-05",17.63,17.81,17.31,17.51,437200.0],["2019-02-06",17.5,17.7,17.05,17.19,555500.0],["2019-02-07",17.23,17.5,16.73,16.89,421600.0],["2019-02-08",16.81,17.17,16.645,17.03,680800.0],["2019-02-11",17.06,17.61,16.96,17.51,1069300.0],["2019-02-12",17.61,18.36,17.61,18.23,1065100.0],["2019-02-13",18.31,18.39,17.725,18.14,601700.0],["2019-02-14",18.06,18.37,17.93,18.23,432700.0],["2019-02-15",18.33,18.97,18.26,18.57,1284500.0],["2019-02-19",19.81,22.24,19.38,21.51,2735300.0],["2019-02-20",21.64,21.64,20.56,21.47,1427800.0],["2019-02-21",21.37,21.9,21.24,21.56,1018700.0],["2019-02-22",21.57,21.87,21.15,21.16,1236200.0],["2019-02-25",21.23,21.71,20.925,20.96,927100.0],["2019-02-26",20.76,20.97,19.99,20.1,1666300.0],["2019-02-27",20.04,20.375,19.725,20.3,2573900.0],["2019-02-28",20.35,20.42,19.865,20.21,802000.0],["2019-03-01",20.48,20.78,19.91,19.96,666100.0],["2019-03-04",20.05,20.415,19.93,20.27,661600.0],["2019-03-05",20.25,20.33,19.79,20.06,525500.0],["2019-03-06",20.15,20.38,19.78,19.78,794400.0],["2019-03-07",19.61,19.72,19.1,19.15,1341100.0],["2019-03-08",19.06,19.335,19.05,19.22,372200.0],["2019-03-11",19.17,19.4,19.07,19.15,449700.0],["2019-03-12",19.2,19.49,19.01,19.32,381400.0],["2019-03-13",19.36,19.44,18.935,18.98,288700.0],["2019-03-14",18.91,19.04,18.535,18.64,341100.0],["2019-03-15",18.85,19.2,18.63,18.75,839600.0],["2019-03-18",18.81,19.19,18.81,19.18,404700.0],["2019-03-19",19.24,19.35,18.53,18.57,303400.0],["2019-03-20",18.5,18.59,17.86,18.2,269000.0],["2019-03-21",18.07,18.53,18.07,18.24,481600.0],["2019-03-22",18.12,18.27,17.06,17.07,475800.0],["2019-03-25",17.05,17.33,16.94,17.1,697100.0],["2019-03-26",17.22,17.62,17.05,17.46,518300.0],["2019-03-27",17.48,17.72,17.205,17.28,292100.0],["2019-03-28",17.39,17.615,17.08,17.3,483300.0],["2019-03-29",17.47,17.89,17.38,17.66,772900.0],["2019-04-01",17.84,18.19,17.715,18.14,254800.0],["2019-04-02",18.26,18.26,17.92,18.05,227000.0],["2019-04-03",18.2,18.6,18.02,18.36,250200.0],["2019-04-04",18.39,19.33,18.39,19.17,484000.0],["2019-04-05",19.2,19.5,19.1,19.46,396600.0],["2019-04-08",19.29,19.615,19.2,19.42,303300.0],["2019-04-09",19.28,19.31,18.87,18.89,381400.0],["2019-04-10",18.91,19.3,18.83,19.28,220400.0],["2019-04-11",19.28,19.51,19.22,19.38,158100.0],["2019-04-12",19.55,19.81,19.5,19.78,190000.0],["2019-04-15",19.74,19.825,19.58,19.78,273600.0],["2019-04-16",19.89,20.01,19.655,20.0,270800.0],["2019-04-17",20.08,20.48,20.02,20.39,407100.0],["2019-04-18",20.47,20.73,20.15,20.3,446800.0],["2019-04-22",20.33,20.33,19.68,19.83,242700.0],["2019-04-23",19.99,20.49,19.95,20.16,427900.0],["2019-04-24",20.1,20.37,19.96,20.19,291500.0],["2019-04-25",20.02,20.09,19.355,19.51,203000.0],["2019-04-26",19.54,19.8,19.36,19.78,200300.0],["2019-04-29",19.81,20.165,19.72,20.06,168000.0],["2019-04-30",19.95,19.97,19.56,19.75,329600.0],["2019-05-01",19.88,20.71,19.87,20.33,326800.0],["2019-05-02",20.31,21.15,20.31,21.07,474500.0],["2019-05-03",21.23,21.9,21.2,21.74,505000.0],["2019-05-06",21.27,21.96,21.175,21.69,510800.0],["2019-05-07",20.73,21.45,20.189,20.97,617900.0],["2019-05-08",21.06,21.38,20.65,20.79,470800.0],["2019-05-09",20.59,20.96,20.56,20.93,291900.0],["2019-05-10",20.78,21.35,20.49,21.34,324800.0],["2019-05-13",20.88,20.93,19.84,20.04,304700.0],["2019-05-14",20.11,20.63,20.02,20.6,345200.0],["2019-05-15",20.44,21.02,20.28,20.94,245900.0],["2019-05-16",20.94,21.05,20.65,20.84,264800.0],["2019-05-17",20.56,20.67,20.04,20.07,306800.0],["2019-05-20",20.01,20.29,19.93,20.05,297600.0],["2019-05-21",20.2,20.81,20.17,20.81,258500.0],["2019-05-22",20.69,20.92,20.36,20.41,192800.0],["2019-05-23",20.14,20.35,19.69,19.79,332000.0],["2019-05-24",19.85,20.25,19.842,19.93,324100.0],["2019-05-28",19.96,20.04,19.31,19.32,360300.0],["2019-05-29",19.21,19.58,19.13,19.4,354000.0],["2019-05-30",19.42,19.83,18.98,19.1,260700.0],["2019-05-31",18.75,19.11,18.51,18.89,367800.0],["2019-06-03",18.86,19.33,18.86,19.22,340100.0],["2019-06-04",19.48,20.68,19.48,20.64,348600.0],["2019-06-05",20.69,20.8,20.11,20.22,268500.0],["2019-06-06",20.25,20.28,19.62,19.9,234500.0],["2019-06-07",20.02,20.44,19.98,20.34,279000.0],["2019-06-10",20.45,20.75,20.29,20.6,265200.0],["2019-06-11",20.8,20.81,20.08,20.22,255700.0],["2019-06-12",20.3,20.44,20.09,20.29,165600.0],["2019-06-13",20.51,20.99,20.47,20.97,213500.0],["2019-06-14",20.92,21.02,20.74,20.79,179100.0],["2019-06-17",20.88,20.88,20.28,20.64,199800.0],["2019-06-18",20.97,21.7,20.97,21.34,300800.0],["2019-06-19",21.29,21.29,20.63,20.79,212200.0],["2019-06-20",21.13,21.39,20.805,21.19,488300.0],["2019-06-21",20.95,21.21,20.44,20.51,656000.0],["2019-06-24",20.57,20.96,20.42,20.49,257200.0],["2019-06-25",20.58,20.805,20.3,20.62,359600.0],["2019-06-26",20.62,20.84,20.47,20.6,493100.0],["2019-06-27",20.74,21.4,20.7,20.92,628900.0],["2019-06-28",20.99,21.5,20.99,21.23,906400.0],["2019-07-01",21.59,21.89,21.16,21.28,535100.0],["2019-07-02",21.25,21.32,20.75,21.23,383900.0],["2019-07-03",21.43,21.56,21.16,21.38,94100.0],["2019-07-05",21.22,21.7,21.22,21.52,362600.0],["2019-07-08",21.41,21.6,21.28,21.47,197800.0],["2019-07-09",21.34,21.5,21.21,21.45,376500.0],["2019-07-10",21.65,21.68,21.07,21.41,278500.0],["2019-07-11",21.4,21.4,20.96,21.11,389400.0],["2019-07-12",21.18,21.51,21.145,21.32,418100.0],["2019-07-15",21.4,21.4,20.89,21.36,199400.0],["2019-07-16",21.4,21.61,21.25,21.44,263200.0],["2019-07-17",21.38,21.38,20.97,21.05,345300.0],["2019-07-18",21.0,21.06,20.67,20.88,202300.0],["2019-07-19",20.89,20.98,20.57,20.58,250300.0],["2019-07-22",20.52,20.68,20.01,20.08,269900.0],["2019-07-23",20.31,20.71,20.3,20.71,199500.0],["2019-07-24",20.5,21.61,20.5,21.5,210700.0],["2019-07-25",21.57,21.91,21.51,21.85,264300.0],["2019-07-26",21.91,22.07,21.67,22.01,226800.0],["2019-07-29",22.03,22.03,20.84,21.02,267600.0],["2019-07-30",20.84,21.85,20.59,21.8,335900.0],["2019-07-31",21.89,22.27,21.54,21.91,514700.0],["2019-08-01",21.96,22.21,20.93,20.98,312400.0],["2019-08-02",20.79,21.07,20.46,21.02,263500.0],["2019-08-05",20.47,20.73,19.945,20.21,320100.0],["2019-08-06",20.27,20.49,19.69,19.96,611100.0],["2019-08-07",18.41,18.6,17.22,18.21,1414800.0],["2019-08-08",18.23,18.8,17.73,18.25,519000.0],["2019-08-09",18.23,18.46,18.03,18.27,506700.0],["2019-08-12",18.03,18.125,17.74,18.06,318000.0],["2019-08-13",18.08,18.47,17.88,17.93,342300.0],["2019-08-14",17.54,17.67,17.31,17.4,556300.0],["2019-08-15",17.43,17.43,16.925,16.97,410600.0],["2019-08-16",17.07,17.54,16.94,17.46,316100.0],["2019-08-19",17.75,17.835,17.5,17.58,507700.0],["2019-08-20",17.61,17.67,17.3,17.37,359500.0],["2019-08-21",17.53,17.63,17.11,17.43,284800.0],["2019-08-22",17.54,17.61,17.13,17.3,251300.0],["2019-08-23",17.13,17.15,16.44,16.52,279100.0],["2019-08-26",16.66,16.78,16.44,16.68,186100.0],["2019-08-27",16.83,16.83,16.5,16.51,412100.0],["2019-08-28",16.43,16.92,16.33,16.61,337300.0],["2019-08-29",16.86,17.1,16.76,17.1,275200.0],["2019-08-30",17.22,17.405,17.105,17.26,327300.0],["2019-09-03",17.05,17.13,16.32,16.44,364200.0],["2019-09-04",16.66,16.835,16.59,16.73,200600.0],["2019-09-05",17.05,17.35,16.91,17.0,471300.0],["2019-09-06",17.11,17.19,16.91,16.95,174600.0],["2019-09-09",16.98,18.01,16.91,17.99,960900.0],["2019-09-10",18.14,19.07,18.05,19.06,344600.0],["2019-09-11",18.95,19.83,18.775,19.68,472800.0],["2019-09-12",19.64,19.86,19.26,19.61,289400.0],["2019-09-13",19.73,19.8,19.17,19.37,189200.0],["2019-09-16",19.26,19.64,19.171,19.22,228000.0],["2019-09-17",19.12,19.21,18.77,19.16,240200.0],["2019-09-18",19.11,19.58,18.75,19.37,550200.0],["2019-09-19",19.44,19.86,19.3,19.43,304900.0],["2019-09-20",19.46,19.52,19.0,19.16,357400.0],["2019-09-23",18.89,19.13,18.84,18.9,328200.0],["2019-09-24",18.89,19.19,18.57,18.77,297100.0],["2019-09-25",18.71,19.29,18.71,19.13,258100.0],["2019-09-26",19.13,19.37,18.96,19.29,334500.0],["2019-09-27",19.31,19.59,19.09,19.31,191300.0],["2019-09-30",19.3,19.61,19.28,19.29,372900.0],["2019-10-01",19.49,19.53,18.88,19.05,318200.0],["2019-10-02",18.78,18.93,18.55,18.83,221400.0],["2019-10-03",18.7,18.89,18.15,18.87,303800.0],["2019-10-04",18.92,19.19,18.64,19.18,194500.0],["2019-10-07",19.12,19.2,18.79,18.87,346800.0],["2019-10-08",18.62,18.855,18.42,18.55,180900.0],["2019-10-09",18.62,18.73,18.38,18.6,234200.0],["2019-10-10",18.69,18.795,18.42,18.57,202400.0],["2019-10-11",18.07,18.78,15.92,16.11,1220900.0],["2019-10-14",15.9,16.69,15.33,16.25,758200.0],["2019-10-15",16.25,17.31,16.25,17.18,658000.0],["2019-10-16",17.23,17.495,17.125,17.19,349600.0],["2019-10-17",17.31,17.49,17.14,17.26,315200.0],["2019-10-18",17.14,17.56,17.12,17.47,1038100.0],["2019-10-21",17.84,18.15,17.35,17.49,442000.0],["2019-10-22",17.57,17.69,17.26,17.48,766300.0],["2019-10-23",17.49,17.51,17.06,17.42,216200.0],["2019-10-24",17.46,17.49,17.07,17.27,389400.0],["2019-10-25",17.27,17.57,17.27,17.43,467700.0],["2019-10-28",17.52,17.56,17.28,17.3,290600.0],["2019-10-29",17.17,17.43,17.09,17.1,485800.0],["2019-10-30",17.03,17.22,16.89,17.13,310500.0],["2019-10-31",17.03,17.19,16.75,17.09,320300.0],["2019-11-01",17.24,17.99,17.24,17.95,995200.0],["2019-11-04",18.14,18.9,18.03,18.77,495600.0],["2019-11-05",18.86,19.06,18.48,18.55,651800.0],["2019-11-06",17.29,19.53,16.94,19.46,779600.0],["2019-11-07",19.66,20.26,19.36,20.2,662500.0],["2019-11-08",20.16,20.79,19.866,20.77,669900.0],["2019-11-11",20.71,21.17,20.52,21.1,721500.0],["2019-11-12",21.27,22.01,21.07,21.95,585000.0],["2019-11-13",21.68,22.08,21.5,21.51,2884100.0],["2019-11-14",21.47,21.99,21.47,21.47,848700.0],["2019-11-15",21.63,21.821,21.32,21.35,558700.0],["2019-11-18",21.3,21.61,21.01,21.57,795500.0],["2019-11-19",21.56,21.73,21.25,21.35,603700.0],["2019-11-20",21.24,21.38,20.68,20.9,536200.0],["2019-11-21",20.99,20.99,20.51,20.6,245000.0],["2019-11-22",20.82,20.89,20.19,20.42,578000.0],["2019-11-25",20.49,21.98,20.49,21.97,970300.0],["2019-11-26",22.69,23.28,22.53,22.98,860800.0],["2019-11-27",22.98,23.39,22.88,23.01,417900.0],["2019-11-29",23.05,23.05,22.73,22.75,191900.0],["2019-12-02",22.67,22.8,22.065,22.2,343600.0],["2019-12-03",21.94,22.45,21.77,22.39,460600.0],["2019-12-04",22.55,22.955,22.32,22.63,875200.0],["2019-12-05",22.64,23.15,22.5,23.11,1107300.0],["2019-12-06",23.26,23.62,22.775,23.02,551500.0],["2019-12-09",23.16,23.495,23.09,23.19,686200.0],["2019-12-10",23.2,23.24,22.97,23.08,463300.0],["2019-12-11",23.09,23.57,22.97,23.51,318500.0],["2019-12-12",23.41,23.86,23.31,23.69,369900.0],["2019-12-13",23.69,23.88,23.35,23.71,384600.0],["2019-12-16",23.82,24.21,23.805,23.98,859000.0],["2019-12-17",24.14,24.14,23.765,24.14,601700.0],["2019-12-18",24.45,24.57,24.14,24.36,981400.0],["2019-12-19",24.21,24.235,23.19,23.86,634000.0],["2019-12-20",23.97,24.15,23.45,23.63,819900.0],["2019-12-23",23.65,23.73,23.48,23.66,470600.0],["2019-12-24",23.61,23.73,23.37,23.71,142800.0],["2019-12-26",23.63,23.72,23.385,23.53,276200.0],["2019-12-27",23.64,23.76,23.31,23.32,305900.0],["2019-12-30",23.31,23.435,22.95,23.25,260800.0],["2019-12-31",23.27,23.67,23.27,23.41,309700.0],["2020-01-02",23.55,23.62,23.32,23.56,419300.0],["2020-01-03",23.37,23.48,22.94,23.12,441400.0],["2020-01-06",24.0,25.0,23.68,24.78,1639300.0],["2020-01-07",24.64,24.915,24.29,24.52,383000.0],["2020-01-08",24.4,24.96,24.4,24.68,481700.0],["2020-01-09",24.77,25.49,24.77,25.35,897500.0],["2020-01-10",25.26,25.56,25.1,25.13,717600.0],["2020-01-13",25.07,25.115,24.48,24.87,522300.0],["2020-01-14",25.04,25.17,24.66,24.66,719000.0],["2020-01-15",24.6,24.82,24.42,24.54,499200.0],["2020-01-16",24.75,25.04,24.52,24.79,651500.0],["2020-01-17",25.04,25.15,24.58,24.83,1385900.0],["2020-01-21",25.25,26.23,25.12,25.49,997500.0],["2020-01-22",25.58,26.75,25.51,26.63,975200.0],["2020-01-23",26.81,26.995,26.285,26.54,540900.0],["2020-01-24",26.54,26.75,26.21,26.53,638800.0],["2020-01-27",25.98,26.44,25.92,26.11,391400.0],["2020-01-28",25.56,25.68,24.1,25.33,1264700.0],["2020-01-29",25.47,25.895,24.59,24.63,611300.0],["2020-01-30",24.34,24.8,23.95,24.4,428100.0],["2020-01-31",24.25,24.315,23.64,23.88,548600.0],["2020-02-03",24.06,24.285,23.74,23.76,420400.0],["2020-02-04",24.14,24.18,23.66,23.97,457600.0],["2020-02-05",24.55,24.73,24.235,24.49,876200.0],["2020-02-06",24.69,24.96,24.455,24.49,596100.0],["2020-02-07",24.38,24.55,23.75,24.06,477800.0],["2020-02-10",23.95,24.26,23.77,24.02,559600.0],["2020-02-11",24.22,24.56,23.94,24.54,1389300.0],["2020-02-12",24.67,25.34,24.575,25.3,1168100.0],["2020-02-13",25.21,25.59,24.94,25.0,668400.0],["2020-02-14",24.94,25.3,24.81,25.26,1218900.0],["2020-02-18",24.0,24.0,21.9,22.3,2994900.0],["2020-02-19",22.49,23.04,22.0,22.19,2046500.0],["2020-02-20",22.06,22.32,21.49,21.71,1858700.0],["2020-02-21",21.67,22.07,21.43,21.92,732400.0],["2020-02-24",21.1,21.59,20.93,21.09,1292100.0],["2020-02-25",21.17,21.41,20.62,20.77,723400.0],["2020-02-26",20.73,20.89,19.75,20.08,1376300.0],["2020-02-27",19.62,19.91,19.14,19.16,921400.0],["2020-02-28",18.49,19.05,18.17,18.8,891900.0],["2020-03-02",18.81,19.42,18.39,19.18,1435000.0],["2020-03-03",19.12,19.62,18.18,18.5,944800.0],["2020-03-04",18.77,19.7,18.57,19.64,1075700.0],["2020-03-05",18.89,19.0,18.02,18.27,903600.0],["2020-03-06",17.42,18.03,17.31,17.88,783900.0],["2020-03-09",16.35,16.89,15.21,15.73,954600.0],["2020-03-10",16.23,17.01,15.58,16.86,880700.0],["2020-03-11",16.17,16.37,14.35,14.62,743700.0],["2020-03-12",13.2,13.75,12.1,12.23,842300.0],["2020-03-13",12.88,12.91,11.634,12.91,1096400.0],["2020-03-16",9.75,10.32,9.27,9.55,1294900.0],["2020-03-17",9.59,9.87,7.66,8.2,2140800.0],["2020-03-18",7.52,7.54,6.06,7.31,1625200.0],["2020-03-19",7.2,8.37,7.0,8.36,1040200.0],["2020-03-20",8.63,8.83,8.0,8.49,1946700.0],["2020-03-23",8.47,8.78,7.61,7.88,1060100.0],["2020-03-24",8.38,10.28,8.38,10.09,676500.0],["2020-03-25",10.2,11.65,9.93,11.21,587000.0],["2020-03-26",11.55,12.82,11.52,12.44,1003800.0],["2020-03-27",11.75,11.991,9.71,9.76,840300.0],["2020-03-30",9.81,10.71,9.77,10.4,509600.0],["2020-03-31",10.24,10.67,9.56,9.73,945900.0],["2020-04-01",9.2,9.71,8.23,8.53,867700.0],["2020-04-02",8.49,8.89,8.19,8.8,765500.0],["2020-04-03",8.27,8.42,7.06,7.57,1294400.0],["2020-04-06",7.99,9.28,7.86,9.21,950600.0],["2020-04-07",9.7,10.28,9.22,9.58,1036000.0],["2020-04-08",9.78,11.0,9.76,10.83,767400.0],["2020-04-09",11.38,12.36,11.16,11.53,1684100.0],["2020-04-13",11.42,11.42,10.47,11.03,485300.0],["2020-04-14",11.46,11.71,10.72,11.01,638800.0],["2020-04-15",10.45,10.45,9.53,9.64,841900.0],["2020-04-16",9.36,9.36,8.62,8.78,823100.0],["2020-04-17",9.38,10.05,9.33,9.58,831500.0],["2020-04-20",9.27,9.63,8.96,9.13,768700.0],["2020-04-21",8.8,9.02,8.57,8.77,550900.0],["2020-04-22",9.12,9.141,8.62,8.77,546600.0],["2020-04-23",8.91,9.65,8.86,9.39,775200.0],["2020-04-24",9.41,9.83,9.02,9.74,1405400.0],["2020-04-27",10.17,10.97,10.08,10.81,1211300.0],["2020-04-28",11.53,12.69,11.46,11.99,1139900.0],["2020-04-29",12.76,14.1,12.62,13.74,1291000.0],["2020-04-30",13.1,13.21,12.61,12.7,589100.0],["2020-05-01",12.26,12.495,11.62,12.23,583600.0],["2020-05-04",11.73,12.23,11.48,12.21,487600.0],["2020-05-05",13.14,13.65,11.4,11.94,1037300.0],["2020-05-06",12.38,12.38,11.09,11.41,943000.0],["2020-05-07",11.62,12.92,11.56,12.34,719800.0],["2020-05-08",13.27,13.43,12.54,12.98,1066500.0],["2020-05-11",12.59,12.61,11.91,12.47,650500.0],["2020-05-12",12.51,12.631,12.26,12.26,998000.0],["2020-05-13",12.17,12.17,11.64,11.81,1187700.0],["2020-05-14",11.26,11.93,10.85,11.82,1042300.0],["2020-05-15",11.75,12.43,11.5,12.38,1474200.0],["2020-05-18",13.25,14.4,13.15,14.09,1539700.0],["2020-05-19",13.97,14.53,13.61,14.18,924300.0],["2020-05-20",14.63,15.29,14.42,14.67,926500.0],["2020-05-21",14.62,14.85,14.465,14.5,677700.0],["2020-05-22",14.69,14.69,13.77,14.11,479700.0],["2020-05-26",15.02,15.29,14.62,14.65,1074400.0],["2020-05-27",15.37,15.52,15.03,15.52,951300.0],["2020-05-28",15.11,15.31,14.51,14.54,951400.0],["2020-05-29",14.19,14.24,13.33,13.63,1191200.0],["2020-06-01",13.93,14.8,13.762,14.6,882400.0],["2020-06-02",15.03,15.39,14.89,15.19,658500.0],["2020-06-03",15.58,16.71,15.52,16.56,935600.0],["2020-06-04",16.3,17.04,15.84,16.99,983600.0],["2020-06-05",18.1,19.29,18.1,18.4,908500.0],["2020-06-08",19.02,19.44,18.74,19.07,603700.0],["2020-06-09",18.47,18.6,17.81,17.97,443700.0],["2020-06-10",17.72,17.802,16.77,16.82,528000.0],["2020-06-11",15.49,16.03,14.85,15.01,516300.0],["2020-06-12",16.15,16.37,14.57,15.25,594000.0],["2020-06-15",14.31,16.24,14.31,16.13,1002800.0],["2020-06-16",17.28,17.31,16.58,17.05,712600.0],["2020-06-17",16.98,17.29,16.34,16.37,437400.0],["2020-06-18",16.92,17.134,16.34,16.41,351400.0],["2020-06-19",16.74,16.93,15.58,15.87,805300.0],["2020-06-22",15.62,15.76,15.2,15.71,450800.0],["2020-06-23",16.18,16.325,15.84,15.95,463900.0],["2020-06-24",15.57,15.665,14.53,14.69,458800.0],["2020-06-25",14.47,14.64,14.008,14.5,683000.0],["2020-06-26",14.48,15.24,14.15,15.09,1977600.0],["2020-06-29",15.4,16.02,14.93,15.84,604000.0],["2020-06-30",15.72,16.35,15.44,16.11,408000.0],["2020-07-01",16.19,16.39,15.24,15.3,466600.0],["2020-07-02",15.91,16.27,15.08,15.12,443100.0],["2020-07-06",15.72,15.95,15.4,15.65,502300.0],["2020-07-07",15.37,15.56,15.1,15.36,420900.0],["2020-07-08",15.48,16.67,15.35,16.66,1234200.0],["2020-07-09",16.77,16.77,16.1,16.41,1026600.0],["2020-07-10",16.63,16.63,16.14,16.56,496600.0],["2020-07-13",16.91,16.94,15.89,15.91,542600.0],["2020-07-14",15.94,17.0,15.61,16.97,400500.0],["2020-07-15",17.69,18.05,17.11,17.95,400000.0],["2020-07-16",17.9,18.6,17.52,18.41,469700.0],["2020-07-17",18.4,18.97,18.31,18.93,1886100.0],["2020-07-20",18.73,18.873,18.06,18.22,331700.0],["2020-07-21",17.83,18.44,17.77,18.14,379000.0],["2020-07-22",18.12,19.23,18.12,19.01,621200.0],["2020-07-23",18.84,19.25,18.6,18.96,672600.0],["2020-07-24",18.97,18.97,18.56,18.58,248400.0],["2020-07-27",18.51,19.34,18.42,19.29,740900.0],["2020-07-28",19.01,19.35,18.79,18.86,688200.0],["2020-07-29",18.93,19.97,18.93,19.97,481500.0],["2020-07-30",19.38,20.41,18.98,20.0,1165000.0],["2020-07-31",20.1,20.22,19.49,19.6,961600.0],["2020-08-03",19.79,20.66,19.71,20.34,790600.0],["2020-08-04",21.99,21.99,20.556,20.91,1135500.0],["2020-08-05",21.9,23.26,21.48,23.25,1590100.0],["2020-08-06",22.93,23.24,22.14,22.67,715700.0],["2020-08-07",22.67,23.8,22.67,23.8,544000.0],["2020-08-10",23.77,25.17,23.77,24.54,935100.0],["2020-08-11",25.04,25.38,22.5,22.65,1134400.0],["2020-08-12",23.25,23.77,23.02,23.62,349700.0],["2020-08-13",23.44,23.73,23.15,23.38,526500.0],["2020-08-14",23.07,23.34,22.945,23.2,427900.0],["2020-08-17",23.2,23.45,22.97,23.18,485100.0],["2020-08-18",23.34,23.43,22.7,22.76,336000.0],["2020-08-19",22.7,22.88,22.22,22.26,438200.0],["2020-08-20",21.92,22.14,21.49,21.67,575700.0],["2020-08-21",21.42,21.77,21.19,21.63,578400.0],["2020-08-24",21.99,22.21,21.62,21.87,386000.0],["2020-08-25",22.09,22.09,20.96,21.47,320400.0],["2020-08-26",21.32,21.66,21.2,21.43,317100.0],["2020-08-27",21.66,21.82,20.97,21.11,338500.0],["2020-08-28",21.41,21.67,21.27,21.49,429900.0],["2020-08-31",21.28,21.485,20.97,21.05,619700.0],["2020-09-01",20.97,22.06,20.94,21.91,564100.0],["2020-09-02",22.0,22.07,20.86,21.89,478100.0],["2020-09-03",21.87,21.87,20.505,20.71,608600.0],["2020-09-04",21.22,21.32,20.07,20.47,284000.0],["2020-09-08",20.01,20.67,19.601,20.3,478500.0],["2020-09-09",20.64,20.92,20.29,20.77,424000.0],["2020-09-10",20.98,21.25,20.6,20.63,490900.0],["2020-09-11",20.79,20.89,20.4,20.69,315700.0],["2020-09-14",20.98,21.96,20.7,21.89,435200.0],["2020-09-15",22.02,22.75,21.99,22.36,557300.0],["2020-09-16",22.54,23.2,22.25,23.08,468100.0],["2020-09-17",22.44,23.05,22.0,22.44,578200.0],["2020-09-18",22.79,22.85,21.45,22.02,1269900.0],["2020-09-21",21.29,21.515,20.27,20.51,662400.0],["2020-09-22",20.53,20.95,20.17,20.92,543600.0],["2020-09-23",21.08,21.9,20.77,21.62,1497500.0],["2020-09-24",21.48,21.59,20.64,20.77,464800.0],["2020-09-25",20.6,21.42,20.47,21.17,404500.0],["2020-09-28",21.48,22.61,21.47,22.3,642300.0],["2020-09-29",22.14,22.42,21.95,22.28,257200.0],["2020-09-30",22.17,23.12,22.17,22.6,543600.0],["2020-10-01",22.78,23.18,22.49,23.12,329000.0],["2020-10-02",22.26,23.645,22.26,23.42,403600.0],["2020-10-05",25.0,27.32,24.82,26.18,1254200.0],["2020-10-06",26.23,26.775,25.305,25.46,761800.0],["2020-10-07",26.19,26.84,25.66,26.25,708200.0],["2020-10-08",26.75,27.15,26.12,26.74,538900.0],["2020-10-09",26.95,27.17,25.76,25.87,524000.0],["2020-10-12",26.32,26.495,25.66,25.92,208000.0],["2020-10-13",25.61,25.74,24.93,25.34,269500.0],["2020-10-14",25.85,26.14,24.83,24.99,465900.0],["2020-10-15",24.5,25.52,24.37,25.29,460300.0],["2020-10-16",25.33,25.56,24.84,24.96,399100.0],["2020-10-19",25.16,25.32,23.8,24.05,340000.0],["2020-10-20",24.48,25.11,24.27,24.33,327800.0],["2020-10-21",24.3,24.41,22.881,23.51,408100.0],["2020-10-22",23.67,23.92,23.39,23.77,279700.0],["2020-10-23",23.95,24.11,23.58,23.71,311800.0],["2020-10-26",23.03,23.275,22.27,22.5,417600.0],["2020-10-27",22.5,22.7,21.75,21.89,486800.0],["2020-10-28",21.01,21.78,20.5,21.03,963900.0],["2020-10-29",20.94,21.5,20.42,20.87,472700.0],["2020-10-30",20.8,21.245,20.3,21.03,463500.0],["2020-11-02",21.38,22.69,21.38,22.62,449500.0],["2020-11-03",22.15,22.87,20.96,21.97,612500.0],["2020-11-04",22.64,24.92,22.05,24.82,1040900.0],["2020-11-05",25.1,25.68,24.38,24.48,560700.0],["2020-11-06",24.48,24.48,22.56,22.58,361100.0],["2020-11-09",24.46,25.66,21.18,21.22,561100.0],["2020-11-10",21.67,22.95,21.34,22.42,775800.0],["2020-11-11",22.37,22.99,22.24,22.97,353700.0],["2020-11-12",22.81,23.09,22.26,22.51,655100.0],["2020-11-13",22.76,23.95,22.76,23.53,497300.0],["2020-11-16",24.19,24.27,23.21,24.17,363400.0],["2020-11-17",23.58,24.42,23.24,24.33,694100.0],["2020-11-18",24.45,24.74,24.05,24.18,361500.0],["2020-11-19",24.02,24.59,23.88,24.3,338300.0],["2020-11-20",24.19,24.4,23.87,24.25,351200.0],["2020-11-23",24.56,25.17,24.44,24.81,430500.0],["2020-11-24",25.25,25.25,24.65,24.77,324100.0],["2020-11-25",24.55,24.8,24.18,24.63,230700.0],["2020-11-27",24.6,25.0,24.5,24.61,163700.0],["2020-11-30",24.52,24.84,23.71,24.19,402400.0],["2020-12-01",24.65,24.76,23.82,24.08,681100.0],["2020-12-02",24.16,24.16,23.08,23.69,418400.0],["2020-12-03",23.79,24.37,23.51,24.0,414900.0],["2020-12-04",24.05,24.44,23.69,24.32,484900.0],["2020-12-07",24.5,24.95,24.23,24.72,275900.0],["2020-12-08",24.45,24.64,23.575,23.69,283400.0],["2020-12-09",23.78,24.53,23.78,24.16,306200.0],["2020-12-10",24.0,24.43,23.385,23.79,299700.0],["2020-12-11",23.53,24.04,23.19,23.29,371900.0],["2020-12-14",23.59,23.71,22.7,23.0,477500.0],["2020-12-15",23.27,23.85,23.13,23.73,352500.0],["2020-12-16",23.81,24.07,22.98,23.05,264200.0],["2020-12-17",23.37,24.1,23.275,24.01,319600.0],["2020-12-18",24.14,24.91,23.94,24.04,790300.0],["2020-12-21",23.24,24.22,23.13,24.11,272200.0],["2020-12-22",23.92,24.06,23.32,23.7,274100.0],["2020-12-23",23.93,24.24,23.71,23.97,224400.0],["2020-12-24",23.91,24.32,23.85,24.18,79300.0],["2020-12-28",24.47,25.17,24.09,24.66,574700.0],["2020-12-29",24.85,25.4,24.42,25.31,824900.0],["2020-12-30",25.26,26.45,25.26,26.1,710000.0],["2020-12-31",26.12,26.18,25.32,25.36,445500.0],["2021-01-04",25.61,25.61,23.59,24.4,477600.0],["2021-01-05",24.43,25.86,24.43,25.55,392600.0],["2021-01-06",25.88,27.2,25.88,26.84,536600.0],["2021-01-07",26.87,27.21,26.25,27.08,291500.0],["2021-01-08",27.24,27.3,26.06,26.41,415900.0],["2021-01-11",25.89,26.64,25.68,26.45,254300.0],["2021-01-12",26.5,27.03,26.1,26.89,319300.0],["2021-01-13",26.91,27.31,26.485,26.59,292600.0],["2021-01-14",26.69,27.7,26.59,27.23,303700.0],["2021-01-15",26.74,27.72,26.23,27.54,373100.0],["2021-01-19",27.74,28.68,27.74,28.58,296300.0],["2021-01-20",28.73,30.08,28.64,29.29,471700.0],["2021-01-21",29.41,29.66,28.78,29.15,267800.0],["2021-01-22",28.75,29.41,28.4,29.37,274700.0],["2021-01-25",28.97,29.24,28.35,28.91,398200.0],["2021-01-26",29.36,29.64,27.87,28.09,294800.0],["2021-01-27",27.22,27.26,25.88,26.16,487600.0],["2021-01-28",26.76,28.0,26.41,27.48,344400.0],["2021-01-29",27.39,27.39,25.41,25.99,417000.0],["2021-02-01",26.28,27.28,26.0,27.11,274100.0],["2021-02-02",28.0,28.33,27.41,27.57,418200.0],["2021-02-03",27.68,27.85,26.579,27.05,233000.0],["2021-02-04",27.0,27.8,26.94,27.67,287300.0],["2021-02-05",27.97,28.2,27.42,28.0,194000.0],["2021-02-08",28.24,28.91,28.07,28.7,310600.0],["2021-02-09",28.6,28.66,28.15,28.52,197200.0],["2021-02-10",28.77,29.25,28.12,28.2,183300.0],["2021-02-11",28.42,28.58,27.72,28.45,210800.0],["2021-02-12",28.15,28.82,28.15,28.55,268200.0],["2021-02-16",28.4,28.61,26.308,27.11,519200.0],["2021-02-17",26.75,27.02,25.75,26.97,430900.0],["2021-02-18",26.82,27.48,26.33,27.08,551200.0],["2021-02-19",27.49,28.22,26.84,27.29,703700.0],["2021-02-22",27.02,29.1,26.64,28.4,526700.0],["2021-02-23",28.4,29.455,27.595,29.01,561000.0],["2021-02-24",28.67,31.16,28.61,30.99,790100.0],["2021-02-25",30.8,31.24,29.395,29.42,731900.0],["2021-02-26",29.57,30.14,28.976,29.65,446600.0],["2021-03-01",30.56,31.07,30.11,30.6,396100.0],["2021-03-02",28.74,29.1,27.88,28.02,3244700.0],["2021-03-03",28.02,28.38,26.45,26.57,2459200.0],["2021-03-04",26.44,26.85,24.88,25.75,2357900.0],["2021-03-05",26.33,28.01,25.39,27.72,1286000.0],["2021-03-08",27.82,28.42,26.98,27.14,816900.0],["2021-03-09",27.92,27.985,27.09,27.82,412200.0],["2021-03-10",28.11,28.93,27.872,28.83,386900.0],["2021-03-11",29.19,29.49,28.645,29.23,266800.0],["2021-03-12",29.01,29.63,28.945,29.35,337200.0],["2021-03-15",29.05,29.72,28.82,29.71,314700.0],["2021-03-16",29.61,29.77,28.28,28.38,572600.0],["2021-03-17",28.54,29.505,28.11,29.46,550400.0],["2021-03-18",29.19,29.62,28.228,28.42,459800.0],["2021-03-19",28.5,28.88,27.5,28.8,959200.0],["2021-03-22",28.95,28.95,27.77,28.13,488900.0],["2021-03-23",27.64,28.063,25.79,26.09,805900.0],["2021-03-24",26.58,27.22,25.59,25.61,553800.0],["2021-03-25",25.49,26.715,24.902,26.42,477200.0],["2021-03-26",26.78,27.4,26.41,27.33,550100.0],["2021-03-29",27.04,27.68,26.13,26.2,519500.0],["2021-03-30",26.19,27.43,26.08,27.28,411700.0],["2021-03-31",27.23,28.0,27.23,27.69,529200.0],["2021-04-01",27.96,28.4,27.69,28.37,273600.0],["2021-04-05",28.87,28.91,27.8,28.12,346200.0],["2021-04-06",28.25,28.62,28.105,28.33,221500.0],["2021-04-07",28.32,28.35,27.76,27.88,259700.0],["2021-04-08",28.02,28.42,27.51,28.31,306000.0],["2021-04-09",28.4,28.8,28.22,28.67,183100.0],["2021-04-12",28.69,29.58,28.59,29.52,741600.0],["2021-04-13",29.49,29.49,28.843,29.13,732500.0],["2021-04-14",29.45,30.13,29.23,29.91,700800.0],["2021-04-15",30.37,30.37,29.73,30.08,344100.0],["2021-04-16",30.4,31.29,30.27,30.91,468100.0],["2021-04-19",30.86,31.33,30.04,30.42,443500.0],["2021-04-20",30.19,30.55,28.88,29.5,573100.0],["2021-04-21",29.39,30.18,29.28,29.71,322900.0],["2021-04-22",29.9,29.94,29.2,29.45,451000.0],["2021-04-23",29.54,30.32,29.28,30.14,393300.0],["2021-04-26",30.49,30.85,30.24,30.45,283100.0],["2021-04-27",30.71,31.47,30.475,30.81,378600.0],["2021-04-28",30.83,31.256,30.44,30.73,295900.0],["2021-04-29",31.12,31.425,30.65,31.15,382400.0],["2021-04-30",30.41,30.96,28.52,29.17,815900.0],["2021-05-03",30.23,30.67,29.64,30.25,430300.0],["2021-05-04",29.96,30.03,28.605,29.23,602800.0],["2021-05-05",29.38,29.75,28.55,29.62,347600.0],["2021-05-06",29.85,30.07,29.31,29.94,519600.0],["2021-05-07",29.99,31.04,29.83,30.88,306600.0],["2021-05-10",31.08,31.415,30.58,30.66,437500.0],["2021-05-11",27.49,28.27,26.51,27.76,4195100.0],["2021-05-12",27.66,28.24,26.98,27.01,2635800.0],["2021-05-13",27.08,27.7,27.0,27.5,1215800.0],["2021-05-14",27.69,28.02,27.5,28.01,1030900.0],["2021-05-17",27.82,28.61,27.48,28.56,1856200.0],["2021-05-18",28.48,29.01,27.96,28.01,2679300.0],["2021-05-19",27.22,28.0,26.92,27.94,890900.0],["2021-05-20",27.77,27.865,27.13,27.52,685300.0],["2021-05-21",28.06,28.15,27.13,27.21,533900.0],["2021-05-24",27.52,27.59,26.93,27.47,604400.0],["2021-05-25",27.67,28.06,27.32,27.45,1021700.0],["2021-05-26",27.58,28.25,27.31,28.03,558600.0],["2021-05-27",28.41,28.47,27.82,28.01,733200.0],["2021-05-28",28.45,28.45,27.57,28.01,1398500.0],["2021-06-01",28.13,28.72,27.96,28.58,2012900.0],["2021-06-02",28.62,28.81,28.14,28.35,1082800.0],["2021-06-03",28.14,28.33,27.69,28.23,742700.0],["2021-06-04",28.13,28.38,27.94,28.24,456600.0],["2021-06-07",28.44,28.48,27.735,27.8,442400.0],["2021-06-08",28.0,28.125,27.53,28.01,465600.0],["2021-06-09",28.25,28.25,27.61,27.67,462700.0],["2021-06-10",27.73,27.73,27.01,27.25,615500.0],["2021-06-11",27.32,27.6,27.06,27.07,398800.0],["2021-06-14",27.08,27.2,26.23,26.47,729400.0],["2021-06-15",26.63,26.97,26.15,26.82,693600.0],["2021-06-16",26.75,26.75,26.13,26.27,529400.0],["2021-06-17",26.17,26.29,25.37,25.91,609600.0],["2021-06-18",25.55,25.81,25.365,25.46,646800.0],["2021-06-21",25.71,26.34,25.7,26.31,527300.0],["2021-06-22",26.25,26.46,25.94,26.29,408100.0],["2021-06-23",26.15,26.36,25.8,26.07,462300.0],["2021-06-24",26.16,26.3,25.78,26.07,726700.0],["2021-06-25",26.25,26.56,26.13,26.48,2231400.0],["2021-06-28",26.34,26.88,26.03,26.86,675400.0],["2021-06-29",27.01,27.1,26.46,26.48,434600.0],["2021-06-30",26.35,26.4,26.03,26.26,393100.0],["2021-07-01",26.53,26.74,26.345,26.71,264900.0],["2021-07-02",26.82,26.82,26.03,26.1,279900.0],["2021-07-06",26.26,26.26,25.01,25.38,495500.0],["2021-07-07",25.19,25.8,25.03,25.51,419300.0],["2021-07-08",24.91,25.11,24.15,24.67,557700.0],["2021-07-09",25.1,25.5,24.96,25.38,342500.0],["2021-07-12",25.1,25.58,24.96,25.53,257100.0],["2021-07-13",25.42,25.42,24.66,24.8,435000.0],["2021-07-14",24.99,25.17,24.35,24.39,440300.0],["2021-07-15",24.15,24.7,24.15,24.52,447000.0],["2021-07-16",24.93,24.93,23.87,23.98,379400.0],["2021-07-19",23.42,23.88,23.12,23.58,548800.0],["2021-07-20",23.76,24.87,23.56,24.7,661000.0],["2021-07-21",24.96,25.76,24.875,25.51,426700.0],["2021-07-22",25.38,25.61,25.13,25.2,565100.0],["2021-07-23",25.46,25.72,25.22,25.58,332400.0],["2021-07-26",25.73,25.89,25.08,25.31,282700.0],["2021-07-27",25.11,25.69,24.96,25.57,570100.0],["2021-07-28",25.83,26.16,25.295,25.8,497700.0],["2021-07-29",26.15,27.24,25.73,26.74,1144300.0],["2021-07-30",26.49,27.07,26.39,26.48,821600.0],["2021-08-02",26.88,27.599,26.16,26.23,1089300.0],["2021-08-03",26.17,26.83,25.29,26.8,1555800.0],["2021-08-04",26.41,27.945,26.35,26.97,1052800.0],["2021-08-05",27.12,27.97,26.92,27.63,1052500.0],["2021-08-06",27.97,28.38,27.59,28.08,787200.0],["2021-08-09",27.88,28.079,27.45,27.53,491900.0],["2021-08-10",27.43,28.51,27.42,28.36,377700.0],["2021-08-11",28.3,29.31,28.3,29.3,821200.0],["2021-08-12",29.5,29.83,28.65,29.0,647200.0],["2021-08-13",28.95,29.46,28.83,29.4,695300.0],["2021-08-16",28.4,29.25,28.24,28.93,3273700.0],["2021-08-17",28.66,28.84,27.85,28.33,2452100.0],["2021-08-18",28.37,28.9,27.97,27.99,780100.0],["2021-08-19",27.48,28.14,27.4,27.74,1429100.0],["2021-08-20",27.69,27.96,27.21,27.81,825000.0],["2021-08-23",28.09,28.09,27.31,27.82,603900.0],["2021-08-24",27.98,28.49,27.81,28.37,858500.0],["2021-08-25",28.47,29.07,28.42,28.78,600400.0],["2021-08-26",28.62,28.87,28.3,28.39,559000.0],["2021-08-27",28.46,29.55,28.46,29.49,901100.0],["2021-08-30",29.85,29.89,29.17,29.2,567900.0],["2021-08-31",29.09,29.29,27.42,27.54,1497500.0],["2021-09-01",27.57,27.99,27.181,27.87,636700.0],["2021-09-02",28.09,28.58,27.94,28.53,543400.0],["2021-09-03",28.29,28.65,27.89,28.49,608700.0],["2021-09-07",28.55,29.22,28.32,28.85,958000.0],["2021-09-08",28.58,28.58,27.26,27.41,1114200.0],["2021-09-09",27.21,27.72,27.0,27.09,688400.0],["2021-09-10",27.4,27.425,26.37,26.38,897000.0],["2021-09-13",26.84,27.275,26.57,26.92,833000.0],["2021-09-14",26.94,27.2,25.7,25.81,1415200.0],["2021-09-15",25.83,26.08,25.41,26.08,856800.0],["2021-09-16",26.15,26.48,25.74,25.96,688400.0],["2021-09-17",25.97,26.21,25.52,25.98,1099500.0],["2021-09-20",25.12,25.68,24.4,25.0,873000.0],["2021-09-21",25.16,25.24,24.585,24.84,874400.0],["2021-09-22",25.16,25.74,25.16,25.33,445400.0],["2021-09-23",25.57,26.25,25.34,25.76,756200.0],["2021-09-24",25.67,25.86,25.255,25.36,377400.0],["2021-09-27",25.4,26.72,25.38,26.54,1107800.0],["2021-09-28",26.4,26.72,25.8,25.99,885000.0],["2021-09-29",26.16,26.4,25.79,26.0,512600.0],["2021-09-30",26.11,26.25,24.99,25.03,728000.0],["2021-10-01",25.3,25.96,25.0,25.85,835800.0],["2021-10-04",25.04,25.62,24.81,24.9,875300.0],["2021-10-05",24.82,25.42,24.62,25.25,764400.0],["2021-10-06",24.89,25.21,24.56,25.07,626300.0],["2021-10-07",25.21,25.97,25.21,25.63,424900.0],["2021-10-08",25.56,25.83,25.35,25.44,335400.0],["2021-10-11",25.41,25.75,25.035,25.05,458100.0],["2021-10-12",25.08,25.35,24.97,25.1,379200.0],["2021-10-13",25.07,25.55,24.98,25.46,588000.0],["2021-10-14",25.88,26.28,25.72,26.06,554300.0],["2021-10-15",26.7,26.98,25.95,25.96,505000.0],["2021-10-18",25.54,26.07,25.54,25.98,340200.0],["2021-10-19",26.15,26.15,25.77,25.95,238600.0],["2021-10-20",25.97,26.93,25.88,26.81,378000.0],["2021-10-21",26.79,27.1,26.46,27.09,466500.0],["2021-10-22",27.09,27.4,26.87,26.95,648900.0],["2021-10-25",26.86,27.54,26.785,27.44,592200.0],["2021-10-26",27.45,27.655,26.89,27.05,503700.0],["2021-10-27",27.16,27.78,26.24,26.26,326100.0],["2021-10-28",26.5,27.26,26.5,27.25,950100.0],["2021-10-29",27.06,28.02,27.02,27.41,645600.0],["2021-11-01",28.295,28.295,26.07,27.37,1002600.0],["2021-11-02",27.25,27.25,25.76,25.84,551200.0],["2021-11-03",25.69,26.9,25.69,26.53,623400.0],["2021-11-04",26.74,27.35,26.54,26.75,623900.0],["2021-11-05",27.2,27.74,27.03,27.26,697400.0],["2021-11-08",27.56,28.0,27.11,27.28,632800.0],["2021-11-09",27.27,27.44,26.8,26.9,879300.0],["2021-11-10",26.8,27.64,26.28,26.39,560300.0],["2021-11-11",26.62,26.78,25.93,26.06,642600.0],["2021-11-12",26.24,26.745,26.02,26.64,672300.0],["2021-11-15",26.98,27.14,26.419,26.56,502800.0],["2021-11-16",26.55,26.98,26.32,26.7,397600.0],["2021-11-17",26.68,26.81,26.12,26.5,587700.0],["2021-11-18",26.57,26.7,25.7,25.87,1046000.0],["2021-11-19",25.5,26.26,25.21,25.28,1029600.0],["2021-11-22",25.6,26.095,25.34,25.94,829600.0],["2021-11-23",25.86,26.3,25.68,26.23,564900.0],["2021-11-24",25.95,26.31,25.92,26.06,372300.0],["2021-11-26",25.0,25.53,24.48,25.15,627500.0],["2021-11-29",25.57,25.64,24.74,25.11,849900.0],["2021-11-30",24.79,24.945,24.14,24.23,1235200.0],["2021-12-01",25.0,25.66,24.27,24.27,690300.0],["2021-12-02",24.46,25.75,24.46,25.62,493500.0],["2021-12-03",25.64,25.88,25.195,25.33,1032100.0],["2021-12-06",25.74,26.4,25.59,25.82,810500.0],["2021-12-07",26.28,26.95,26.07,26.83,895400.0],["2021-12-08",27.07,27.2,26.7,26.9,702900.0],["2021-12-09",26.57,26.68,26.16,26.18,615600.0],["2021-12-10",26.44,26.47,25.62,25.77,378500.0],["2021-12-13",25.51,25.67,24.98,25.26,662000.0],["2021-12-14",25.18,25.648,25.02,25.11,522100.0],["2021-12-15",24.93,25.15,24.3,24.98,915800.0],["2021-12-16",25.39,25.76,24.93,25.07,706700.0],["2021-12-17",24.82,25.14,24.32,24.42,1467300.0],["2021-12-20",23.87,24.095,22.9,23.39,948300.0],["2021-12-21",23.75,24.84,23.645,24.84,766400.0],["2021-12-22",24.89,25.53,24.69,25.19,808400.0],["2021-12-23",25.38,25.765,25.38,25.49,711100.0],["2021-12-27",25.64,25.99,25.33,25.93,447200.0],["2021-12-28",25.84,26.3,25.84,26.0,403400.0],["2021-12-29",26.05,26.46,26.02,26.34,436800.0],["2021-12-30",26.41,26.77,26.09,26.09,330400.0],["2021-12-31",25.96,26.56,25.96,26.36,285400.0],["2022-01-03",26.52,26.93,26.14,26.4,558000.0],["2022-01-04",26.55,27.41,26.55,27.3,542200.0],["2022-01-05",27.4,27.595,26.25,26.26,548500.0],["2022-01-06",26.5,26.61,26.05,26.13,394400.0],["2022-01-07",26.03,26.16,24.98,24.98,403800.0],["2022-01-10",24.78,24.94,24.29,24.91,468100.0],["2022-01-11",25.0,25.495,24.56,25.43,425300.0],["2022-01-12",25.45,25.82,25.295,25.53,365200.0],["2022-01-13",25.75,26.1,25.44,25.57,280000.0],["2022-01-14",25.15,25.6,24.89,25.58,621300.0],["2022-01-18",25.11,25.23,24.655,24.74,679200.0],["2022-01-19",24.49,24.761,23.83,23.83,771600.0],["2022-01-20",24.35,25.35,24.15,24.25,1019000.0],["2022-01-21",24.11,24.92,23.81,23.86,852800.0],["2022-01-24",23.39,25.325,23.05,25.17,1012500.0],["2022-01-25",24.69,25.12,24.14,24.73,532100.0],["2022-01-26",25.08,25.17,23.13,23.33,743800.0],["2022-01-27",23.62,23.94,22.42,22.56,855000.0],["2022-01-28",22.23,23.11,21.9,23.1,527800.0],["2022-01-31",22.89,23.62,22.74,23.6,642500.0],["2022-02-01",23.51,23.87,22.96,23.77,488600.0],["2022-02-02",23.58,23.92,23.37,23.84,420100.0],["2022-02-03",23.52,23.78,23.03,23.12,369300.0],["2022-02-04",22.96,23.015,22.05,22.51,392800.0],["2022-02-07",22.53,22.91,22.45,22.58,328000.0],["2022-02-08",22.59,23.37,22.56,23.15,315300.0],["2022-02-09",23.46,23.89,23.44,23.86,514000.0],["2022-02-10",23.22,23.85,22.89,23.09,450400.0],["2022-02-11",23.28,23.66,22.71,22.97,413100.0],["2022-02-14",23.23,23.75,23.06,23.27,377100.0],["2022-02-15",23.57,23.97,23.545,23.78,372300.0],["2022-02-16",23.67,24.29,23.62,24.17,272700.0],["2022-02-17",23.96,24.21,23.75,23.76,350500.0],["2022-02-18",23.76,24.08,23.42,23.61,461700.0],["2022-02-22",22.7,23.42,22.01,22.21,1126200.0],["2022-02-23",22.44,22.65,21.37,21.46,942100.0],["2022-02-24",20.78,22.56,20.54,22.5,898500.0],["2022-02-25",22.57,23.23,22.48,23.15,755200.0],["2022-02-28",22.74,23.47,22.66,23.08,1039100.0],["2022-03-01",23.09,23.37,22.51,22.99,889500.0],["2022-03-02",23.23,24.47,23.16,24.03,966100.0],["2022-03-03",24.2,24.38,23.37,23.72,656000.0],["2022-03-04",23.35,23.54,21.83,22.16,1160400.0],["2022-03-07",22.29,22.52,20.81,20.99,1204100.0],["2022-03-08",20.96,22.65,20.955,21.76,1033800.0],["2022-03-09",22.24,23.52,22.19,23.1,1003400.0],["2022-03-10",23.01,23.48,22.81,23.38,1125500.0],["2022-03-11",23.58,23.67,22.785,22.84,788800.0],["2022-03-14",22.56,22.89,22.16,22.36,860100.0],["2022-03-15",22.68,23.27,22.44,23.07,660100.0],["2022-03-16",23.38,23.82,23.02,23.78,729700.0],["2022-03-17",23.5,24.22,23.5,24.13,524300.0],["2022-03-18",24.13,24.35,23.79,24.32,1195000.0],["2022-03-21",24.11,24.11,23.12,23.4,496200.0],["2022-03-22",23.61,23.97,23.2,23.51,526200.0],["2022-03-23",23.39,23.63,22.58,22.63,888600.0],["2022-03-24",22.59,22.67,22.06,22.11,1094400.0],["2022-03-25",21.98,22.19,21.615,21.7,1160900.0],["2022-03-28",21.99,22.08,21.51,21.86,869300.0],["2022-03-29",22.29,23.085,22.13,23.0,901000.0],["2022-03-30",22.19,22.81,21.44,21.47,1141400.0],["2022-03-31",21.36,21.4,20.24,20.28,942300.0],["2022-04-01",20.75,20.94,19.96,20.2,1053700.0],["2022-04-04",20.21,20.565,19.87,20.43,802500.0],["2022-04-05",20.37,20.6,19.8,19.83,1064800.0],["2022-04-06",19.57,19.87,18.93,19.05,1471300.0],["2022-04-07",19.0,19.37,18.43,19.18,1385800.0],["2022-04-08",19.27,20.33,19.23,19.72,961800.0],["2022-04-11",19.63,20.69,19.52,20.4,915300.0],["2022-04-12",20.82,21.28,20.335,20.39,890300.0],["2022-04-13",20.3,20.93,20.3,20.75,598300.0],["2022-04-14",21.0,21.42,20.6,20.66,556400.0],["2022-04-18",20.44,20.95,20.44,20.73,585200.0],["2022-04-19",20.81,21.88,20.81,21.5,852700.0],["2022-04-20",21.66,22.11,21.395,21.48,742400.0],["2022-04-21",21.93,22.24,21.13,21.13,1135700.0],["2022-04-22",20.84,21.0,20.28,20.37,868900.0],["2022-04-25",20.09,21.0,19.96,21.0,1147200.0],["2022-04-26",20.82,21.37,20.45,20.49,796300.0],["2022-04-27",20.43,20.85,19.96,20.15,566800.0],["2022-04-28",20.46,21.04,19.95,20.91,685300.0],["2022-04-29",20.91,21.18,20.66,20.79,1011200.0],["2022-05-02",18.05,19.1,18.01,19.05,2881900.0],["2022-05-03",18.77,19.57,18.448,18.67,1228900.0],["2022-05-04",18.63,19.39,18.18,19.29,2085400.0],["2022-05-05",19.01,19.15,18.02,18.49,765400.0],["2022-05-06",18.27,18.47,17.84,18.46,1324400.0],["2022-05-09",18.15,18.9,18.01,18.18,1015900.0],["2022-05-10",18.5,18.8,17.472,17.95,1230500.0],["2022-05-11",18.15,18.23,16.95,17.06,1297100.0],["2022-05-12",16.89,17.795,16.85,17.38,1354100.0],["2022-05-13",17.63,17.87,17.39,17.5,1076800.0],["2022-05-16",17.61,17.73,16.77,17.19,1169400.0],["2022-05-17",17.64,18.265,17.41,18.25,1019200.0],["2022-05-18",17.94,18.22,17.54,17.99,966700.0],["2022-05-19",17.77,18.6,17.77,18.01,1503000.0],["2022-05-20",18.34,18.34,17.5,18.08,1028600.0],["2022-05-23",18.29,18.36,17.57,18.03,778700.0],["2022-05-24",17.83,17.83,17.075,17.49,1535400.0],["2022-05-25",17.13,18.06,17.13,17.92,611900.0],["2022-05-26",18.16,18.699,18.075,18.56,925400.0],["2022-05-27",18.78,18.95,18.39,18.92,1089400.0],["2022-05-31",18.79,18.94,18.37,18.83,779200.0],["2022-06-01",18.94,19.105,18.58,18.98,840700.0],["2022-06-02",19.15,19.51,19.05,19.22,474100.0],["2022-06-03",19.02,19.28,18.81,19.12,646300.0],["2022-06-06",19.41,19.41,18.85,18.85,1266600.0],["2022-06-07",18.59,18.72,18.19,18.66,1336900.0],["2022-06-08",18.54,18.71,18.25,18.37,620500.0],["2022-06-09",18.29,18.525,18.02,18.19,852100.0],["2022-06-10",17.77,17.96,16.65,16.67,939500.0],["2022-06-13",16.08,16.26,15.25,15.42,1431300.0],["2022-06-14",15.52,15.68,15.24,15.45,1001000.0],["2022-06-15",15.63,16.03,15.45,15.73,1328100.0],["2022-06-16",15.32,15.4,13.55,13.55,1869000.0],["2022-06-17",13.47,13.675,13.0,13.15,2062600.0],["2022-06-21",13.41,13.71,13.02,13.13,1825400.0],["2022-06-22",12.25,13.5,12.12,13.33,2454500.0],["2022-06-23",13.24,14.29,13.24,14.27,1821500.0],["2022-06-24",14.67,15.435,14.662,15.09,3733300.0],["2022-06-27",15.17,15.43,15.02,15.11,949300.0],["2022-06-28",14.45,15.25,14.32,14.38,867700.0],["2022-06-29",14.43,14.5,14.0,14.49,851300.0],["2022-06-30",14.29,14.75,14.11,14.59,896200.0],["2022-07-01",14.62,15.3,14.6,15.19,832300.0],["2022-07-05",14.77,15.43,14.713,15.43,900500.0],["2022-07-06",15.4,15.73,14.955,15.13,536300.0],["2022-07-07",15.18,15.5,15.13,15.38,520700.0],["2022-07-08",15.43,15.6,15.27,15.5,541100.0],["2022-07-11",15.41,15.72,15.4,15.51,495300.0],["2022-07-12",15.38,16.18,15.38,16.02,657500.0],["2022-07-13",15.76,16.23,15.41,16.14,645700.0],["2022-07-14",15.1,15.56,15.01,15.52,883900.0],["2022-07-15",15.69,15.91,15.28,15.33,1206800.0],["2022-07-18",15.64,16.19,15.64,15.85,711200.0],["2022-07-19",16.1,16.475,16.1,16.38,1132500.0],["2022-07-20",16.36,16.68,16.27,16.48,1087400.0],["2022-07-21",16.46,16.7,16.0,16.66,950500.0],["2022-07-22",16.61,17.01,16.49,16.95,578000.0],["2022-07-25",16.96,17.14,16.655,17.09,691700.0],["2022-07-26",17.11,17.11,16.65,16.77,613500.0],["2022-07-27",16.86,17.32,16.63,17.22,749600.0],["2022-07-28",17.34,17.82,16.94,17.69,1085300.0],["2022-07-29",17.69,18.015,17.505,17.78,1631300.0],["2022-08-01",14.51,15.5,13.42,15.34,3608500.0],["2022-08-02",14.74,15.91,14.51,15.88,1954500.0],["2022-08-03",15.93,16.08,14.475,14.48,1213000.0],["2022-08-04",14.92,15.25,14.75,15.21,1056100.0],["2022-08-05",14.71,15.02,14.01,14.14,1328800.0],["2022-08-08",14.38,15.18,14.27,14.41,1472100.0],["2022-08-09",14.48,14.532,13.23,13.31,1188300.0],["2022-08-10",13.65,14.08,13.46,13.71,1202200.0],["2022-08-11",13.85,14.28,13.73,13.89,743800.0],["2022-08-12",14.05,14.135,13.76,14.03,759600.0],["2022-08-15",13.86,13.97,13.53,13.85,1414300.0],["2022-08-16",13.71,14.14,13.5,13.92,778600.0],["2022-08-17",13.72,13.72,13.18,13.2,1257300.0],["2022-08-18",13.21,13.47,13.1,13.3,970800.0],["2022-08-19",13.16,13.2,12.58,12.73,949400.0],["2022-08-22",12.48,12.61,12.11,12.13,788700.0],["2022-08-23",12.36,12.59,12.245,12.26,741600.0],["2022-08-24",12.14,12.37,12.06,12.18,515600.0],["2022-08-25",12.35,12.7,12.21,12.62,2518500.0],["2022-08-26",12.67,12.69,11.76,11.77,699100.0],["2022-08-29",11.62,11.748,11.43,11.53,638700.0],["2022-08-30",11.81,11.98,11.62,11.66,979500.0],["2022-08-31",11.75,11.78,11.15,11.15,1256800.0],["2022-09-01",11.05,11.12,10.6,10.87,2059700.0],["2022-09-02",11.1,11.11,10.38,10.4,1059900.0],["2022-09-06",10.43,10.52,10.07,10.16,1348300.0],["2022-09-07",10.43,10.845,10.34,10.78,1142400.0],["2022-09-08",10.62,10.76,10.33,10.67,3334200.0],["2022-09-09",10.8,11.105,10.69,11.02,2001800.0],["2022-09-12",11.15,11.52,11.08,11.25,1543000.0],["2022-09-13",10.72,10.72,10.34,10.37,1732900.0],["2022-09-14",10.6,10.62,9.79,9.99,2053800.0],["2022-09-15",9.87,10.38,9.83,10.0,1553400.0],["2022-09-16",9.82,10.19,9.64,10.03,2106100.0],["2022-09-19",9.91,10.15,9.85,10.14,862500.0],["2022-09-20",10.09,10.09,9.605,9.81,1176900.0],["2022-09-21",9.93,9.95,9.515,9.54,1615200.0],["2022-09-22",9.5,9.58,9.29,9.57,2072000.0],["2022-09-23",9.4,9.515,9.09,9.28,1796700.0],["2022-09-26",9.17,9.37,8.63,8.7,1054900.0],["2022-09-27",8.88,9.04,8.65,8.8,920500.0],["2022-09-28",8.89,9.28,8.85,9.16,844800.0],["2022-09-29",8.94,8.94,8.635,8.82,889900.0],["2022-09-30",8.78,9.02,8.66,8.75,1161700.0],["2022-10-03",8.94,9.25,8.83,9.21,1255700.0],["2022-10-04",9.5,9.788,9.477,9.7,1381300.0],["2022-10-05",9.43,9.725,9.225,9.63,1000900.0],["2022-10-06",9.5,9.71,9.4,9.46,1199700.0],["2022-10-07",9.26,9.305,8.99,9.05,1253800.0],["2022-10-10",9.23,9.515,9.04,9.42,1003500.0],["2022-10-11",9.37,9.508,9.26,9.34,734900.0],["2022-10-12",9.19,9.2,8.94,9.07,882100.0],["2022-10-13",8.8,9.08,8.41,8.95,786100.0],["2022-10-14",8.63,8.78,8.39,8.76,2037400.0],["2022-10-17",9.11,9.37,8.67,8.83,1487800.0],["2022-10-18",9.14,9.59,9.14,9.31,715400.0],["2022-10-19",9.16,9.17,8.58,8.71,825100.0],["2022-10-20",8.83,9.06,8.42,8.49,942500.0],["2022-10-21",8.48,8.82,8.38,8.6,1772800.0],["2022-10-24",8.61,8.935,8.42,8.88,1577000.0],["2022-10-25",8.97,9.715,8.9,9.56,1390800.0],["2022-10-26",9.54,9.915,9.46,9.73,946600.0],["2022-10-27",9.85,10.3,9.68,9.95,1234900.0],["2022-10-28",9.85,10.435,9.835,10.36,1563700.0],["2022-10-31",11.45,11.45,9.88,10.61,2463100.0],["2022-11-01",10.78,11.02,10.07,10.3,1838300.0],["2022-11-02",10.17,10.23,9.27,9.28,2013200.0],["2022-11-03",9.01,9.095,8.775,8.83,1083400.0],["2022-11-04",9.2,9.7,9.13,9.47,1106300.0],["2022-11-07",9.4,9.55,9.195,9.46,1130200.0],["2022-11-08",9.15,9.74,8.98,9.47,1174900.0],["2022-11-09",9.25,9.44,9.02,9.04,810100.0],["2022-11-10",9.75,10.78,9.73,10.5,923500.0],["2022-11-11",10.5,11.17,10.41,10.88,966700.0],["2022-11-14",10.68,10.775,10.16,10.18,804500.0],["2022-11-15",10.6,10.925,10.28,10.33,677600.0],["2022-11-16",10.19,10.19,9.781,10.03,707400.0],["2022-11-17",9.57,9.78,9.385,9.64,633000.0],["2022-11-18",9.91,10.09,9.58,9.69,639800.0],["2022-11-21",9.6,9.71,9.465,9.67,597300.0],["2022-11-22",9.76,9.92,9.685,9.79,506200.0],["2022-11-23",9.79,9.895,9.645,9.83,403500.0],["2022-11-25",9.83,9.895,9.73,9.85,236700.0],["2022-11-28",9.77,9.935,9.591,9.71,915800.0],["2022-11-29",9.65,10.125,9.57,10.06,996400.0],["2022-11-30",10.04,10.43,9.73,10.34,1138300.0],["2022-12-01",10.83,11.25,10.484,10.68,842200.0],["2022-12-02",10.33,10.5,10.19,10.45,503600.0],["2022-12-05",10.3,10.39,10.06,10.17,550300.0],["2022-12-06",10.26,10.33,9.67,9.91,511100.0],["2022-12-07",9.87,10.02,9.7,9.8,480700.0],["2022-12-08",9.76,10.105,9.65,9.98,553500.0],["2022-12-09",9.88,10.665,9.88,10.39,867800.0],["2022-12-12",10.39,10.64,10.1,10.64,766600.0],["2022-12-13",11.35,11.36,10.52,10.6,715700.0],["2022-12-14",10.34,10.71,10.34,10.42,575400.0],["2022-12-15",10.15,10.2,9.805,9.89,1046600.0],["2022-12-16",9.67,9.96,9.605,9.78,1372800.0],["2022-12-19",9.87,10.14,9.65,9.68,756900.0],["2022-12-20",9.65,9.91,9.54,9.65,680200.0],["2022-12-21",9.79,9.958,9.705,9.82,497400.0],["2022-12-22",9.63,9.65,9.34,9.63,554300.0],["2022-12-23",9.53,9.64,9.48,9.64,320900.0],["2022-12-27",9.64,9.86,9.49,9.85,333500.0],["2022-12-28",9.86,9.93,9.0,9.05,471300.0],["2022-12-29",9.12,9.675,9.03,9.65,573700.0],["2022-12-30",9.5,9.7,9.42,9.65,459300.0],["2023-01-03",9.9,10.13,9.69,10.0,616900.0],["2023-01-04",10.23,11.04,10.23,10.96,722100.0],["2023-01-05",10.79,10.89,10.43,10.78,449500.0],["2023-01-06",10.91,11.235,10.86,11.11,712800.0],["2023-01-09",11.28,11.34,10.98,11.01,627900.0],["2023-01-10",10.9,11.365,10.9,11.31,757500.0],["2023-01-11",11.47,11.631,11.22,11.3,319400.0],["2023-01-12",11.5,11.64,11.1,11.56,414600.0],["2023-01-13",11.31,11.62,11.27,11.38,330300.0],["2023-01-17",11.25,11.585,11.22,11.42,391200.0],["2023-01-18",11.49,11.73,11.27,11.36,625600.0],["2023-01-19",11.17,11.2,10.59,10.74,513500.0],["2023-01-20",10.79,11.19,10.61,11.18,382600.0],["2023-01-23",11.28,11.49,11.17,11.48,401900.0],["2023-01-24",11.37,11.53,11.3,11.34,449800.0],["2023-01-25",11.13,11.4,11.0,11.37,239600.0],["2023-01-26",11.43,11.69,11.34,11.68,347500.0],["2023-01-27",11.75,12.1,11.73,12.04,366200.0],["2023-01-30",11.83,12.04,11.71,11.71,297200.0],["2023-01-31",11.78,12.65,11.67,12.65,618300.0],["2023-02-01",12.825,13.88,12.67,13.69,914500.0],["2023-02-02",13.89,14.15,13.69,13.98,1022400.0],["2023-02-03",13.6,13.915,13.35,13.43,839000.0],["2023-02-06",13.18,13.25,12.89,13.22,831400.0],["2023-02-07",13.05,13.465,12.96,13.45,586400.0],["2023-02-08",13.45,13.46,12.97,13.25,539000.0],["2023-02-09",13.51,13.7,12.91,12.98,560500.0],["2023-02-10",12.8,13.0,12.775,12.89,410000.0],["2023-02-13",12.9,13.19,12.772,13.18,326500.0],["2023-02-14",13.01,13.4,12.9,13.29,401000.0],["2023-02-15",13.02,13.37,12.97,13.33,553300.0],["2023-02-16",13.11,13.33,12.89,13.14,436600.0],["2023-02-17",13.02,13.02,12.64,12.87,616200.0],["2023-02-21",14.1,15.38,12.75,13.02,1408800.0],["2023-02-22",13.06,13.484,12.725,12.9,710600.0],["2023-02-23",13.01,13.295,12.71,13.2,798200.0],["2023-02-24",12.88,12.96,12.61,12.82,625300.0],["2023-02-27",13.05,13.18,12.835,12.97,438100.0],["2023-02-28",12.97,13.35,12.97,13.15,719600.0],["2023-03-01",13.14,13.345,13.02,13.08,406300.0],["2023-03-02",12.89,13.305,12.803,13.28,389900.0],["2023-03-03",13.41,13.82,13.29,13.78,357800.0],["2023-03-06",13.79,13.94,13.185,13.35,622100.0],["2023-03-07",13.38,13.7,13.37,13.48,500400.0],["2023-03-08",13.55,13.665,13.43,13.62,325600.0],["2023-03-09",13.59,13.86,13.235,13.28,409300.0],["2023-03-10",13.2,13.21,12.4,12.65,441600.0],["2023-03-13",12.33,12.57,12.165,12.23,441800.0],["2023-03-14",12.68,12.8,12.295,12.5,487300.0],["2023-03-15",12.05,12.625,11.97,12.22,666700.0],["2023-03-16",12.0,12.385,11.781,12.26,579300.0],["2023-03-17",12.24,12.465,11.95,11.98,1110300.0],["2023-03-20",12.13,12.47,12.0,12.19,458600.0],["2023-03-21",12.43,12.6,12.21,12.33,737700.0],["2023-03-22",12.34,12.54,12.05,12.06,521400.0],["2023-03-23",12.2,12.56,11.81,11.94,397000.0],["2023-03-24",11.76,12.07,11.68,12.0,515500.0],["2023-03-27",12.27,12.35,12.05,12.21,329600.0],["2023-03-28",12.15,12.36,12.02,12.15,384200.0],["2023-03-29",12.31,12.37,11.877,12.15,383900.0],["2023-03-30",12.3,12.34,12.08,12.18,272700.0],["2023-03-31",12.24,12.67,12.14,12.66,538800.0],["2023-04-03",12.63,12.83,12.41,12.83,494400.0],["2023-04-04",12.78,12.78,11.65,11.73,768100.0],["2023-04-05",11.56,11.59,10.985,11.15,481400.0],["2023-04-06",11.19,11.235,10.96,11.12,293100.0],["2023-04-10",11.06,11.595,11.06,11.47,1143100.0],["2023-04-11",11.76,12.16,11.705,12.09,396200.0],["2023-04-12",12.32,12.41,12.005,12.04,348500.0],["2023-04-13",12.14,12.45,11.98,12.24,335800.0],["2023-04-14",12.26,12.42,12.1,12.29,354400.0],["2023-04-17",12.31,12.36,12.171,12.29,260600.0],["2023-04-18",12.46,12.618,12.03,12.21,368800.0],["2023-04-19",12.05,12.44,12.01,12.32,229500.0],["2023-04-20",12.23,12.465,12.135,12.2,321700.0],["2023-04-21",12.28,12.38,12.07,12.33,302100.0],["2023-04-24",12.36,12.54,12.23,12.53,490500.0],["2023-04-25",12.3,12.47,11.98,11.99,307400.0],["2023-04-26",11.81,12.09,11.57,11.66,357100.0],["2023-04-27",11.81,12.0,11.57,11.91,401800.0],["2023-04-28",11.93,13.02,11.93,12.78,732800.0],["2023-05-01",12.68,12.92,12.41,12.58,318000.0],["2023-05-02",12.46,12.51,12.07,12.42,299900.0],["2023-05-03",12.61,12.99,12.575,12.61,617100.0],["2023-05-04",12.56,12.69,11.75,11.78,755100.0],["2023-05-05",12.08,12.33,11.95,12.23,422000.0],["2023-05-08",12.24,12.68,12.215,12.59,432500.0],["2023-05-09",13.44,15.03,12.77,14.38,1415000.0],["2023-05-10",14.98,15.335,14.35,14.41,637100.0],["2023-05-11",14.35,14.48,14.0,14.21,600200.0],["2023-05-12",14.27,14.61,13.95,14.16,575900.0],["2023-05-15",14.26,14.445,14.09,14.37,420500.0],["2023-05-16",14.16,14.355,13.831,14.31,491800.0],["2023-05-17",14.31,14.66,14.13,14.62,488300.0],["2023-05-18",14.49,15.0,14.37,14.99,540500.0],["2023-05-19",15.19,15.19,14.61,14.7,426400.0],["2023-05-22",14.82,14.89,14.51,14.69,402100.0],["2023-05-23",14.57,14.67,14.13,14.3,669200.0],["2023-05-24",14.27,14.51,14.17,14.41,408200.0],["2023-05-25",14.28,14.45,13.87,14.07,399300.0],["2023-05-26",14.12,14.2,13.91,14.04,299300.0],["2023-05-30",14.11,14.11,13.42,13.55,541900.0],["2023-05-31",13.48,13.605,12.83,13.09,745200.0],["2023-06-01",13.05,13.3,12.79,13.15,357500.0],["2023-06-02",13.4,14.42,13.39,14.29,691200.0],["2023-06-05",14.17,14.47,13.89,14.42,375800.0],["2023-06-06",14.36,15.38,14.29,15.2,582500.0],["2023-06-07",15.31,15.8,15.282,15.5,650600.0],["2023-06-08",15.41,15.5,15.035,15.34,451700.0],["2023-06-09",15.37,15.37,14.81,14.94,283300.0],["2023-06-12",14.98,15.38,14.71,15.17,298800.0],["2023-06-13",15.24,15.61,15.24,15.59,313600.0],["2023-06-14",15.67,15.82,15.18,15.47,419300.0],["2023-06-15",15.38,15.89,15.38,15.88,398700.0],["2023-06-16",16.06,16.21,15.59,15.72,947200.0],["2023-06-20",15.53,16.39,15.5,16.38,540500.0],["2023-06-21",16.36,16.64,16.15,16.55,560300.0],["2023-06-22",16.44,16.48,16.06,16.4,426400.0],["2023-06-23",16.1,16.35,16.05,16.19,1644000.0],["2023-06-26",16.1,16.555,16.04,16.31,391700.0],["2023-06-27",16.41,17.25,16.37,17.0,506700.0],["2023-06-28",16.88,17.33,16.82,17.31,562500.0],["2023-06-29",17.34,17.68,17.19,17.68,380900.0],["2023-06-30",17.87,17.87,17.49,17.54,289900.0],["2023-07-03",17.45,17.56,17.17,17.22,214100.0],["2023-07-05",17.04,17.085,16.66,16.67,445100.0],["2023-07-06",16.5,16.64,15.97,16.07,499200.0],["2023-07-07",16.15,16.56,16.135,16.26,382900.0],["2023-07-10",16.19,16.8,16.19,16.79,287500.0],["2023-07-11",16.82,17.07,16.74,17.02,252300.0],["2023-07-12",17.37,17.745,17.15,17.52,426600.0],["2023-07-13",17.62,17.92,17.39,17.91,400300.0],["2023-07-14",17.73,17.83,17.22,17.36,342600.0],["2023-07-17",17.27,17.53,17.02,17.22,450700.0],["2023-07-18",17.22,17.635,17.19,17.51,304000.0],["2023-07-19",17.62,17.78,17.3,17.76,316300.0],["2023-07-20",17.8,17.8,16.99,17.37,351800.0],["2023-07-21",17.47,17.48,16.88,16.99,322600.0],["2023-07-24",17.19,17.5,16.92,17.11,503900.0],["2023-07-25",17.08,17.6,17.08,17.3,461200.0],["2023-07-26",17.28,17.73,17.28,17.72,401800.0],["2023-07-27",17.79,17.96,17.46,17.61,441300.0],["2023-07-28",17.9,18.02,17.55,17.74,321500.0],["2023-07-31",17.87,17.92,17.6,17.81,284500.0],["2023-08-01",17.6,18.525,17.6,18.52,551200.0],["2023-08-02",18.29,18.51,17.96,18.28,397500.0],["2023-08-03",18.11,18.185,17.58,17.71,366300.0],["2023-08-04",17.77,18.06,17.57,17.99,396800.0],["2023-08-07",17.97,18.51,17.955,18.44,497600.0],["2023-08-08",17.91,18.31,16.241,16.62,694200.0],["2023-08-09",16.55,16.55,15.925,16.15,676600.0],["2023-08-10",16.26,16.69,16.12,16.39,478000.0],["2023-08-11",16.32,16.49,16.16,16.37,395600.0],["2023-08-14",16.33,16.68,16.18,16.48,371600.0],["2023-08-15",16.4,16.6,16.33,16.36,310200.0],["2023-08-16",16.28,16.46,15.79,15.81,379200.0],["2023-08-17",15.89,16.02,14.8,14.81,581600.0],["2023-08-18",14.66,14.986,14.56,14.84,545600.0],["2023-08-21",14.91,14.975,14.535,14.71,408000.0],["2023-08-22",14.78,14.98,14.75,14.77,374700.0],["2023-08-23",14.85,15.17,14.77,15.02,261500.0],["2023-08-24",14.86,15.03,14.72,14.81,244600.0],["2023-08-25",14.9,14.94,14.26,14.41,556600.0],["2023-08-28",14.58,14.92,14.42,14.69,455300.0],["2023-08-29",14.66,15.16,14.55,15.07,423400.0],["2023-08-30",14.97,15.32,14.97,15.04,389500.0],["2023-08-31",15.06,15.165,14.92,15.08,550200.0],["2023-09-01",15.23,15.43,15.08,15.19,356800.0],["2023-09-05",14.94,15.005,13.69,13.71,433800.0],["2023-09-06",13.74,13.93,13.58,13.75,449500.0],["2023-09-07",13.7,13.85,13.4,13.82,791300.0],["2023-09-08",13.75,14.055,13.68,13.84,377500.0],["2023-09-11",14.02,14.14,13.86,14.02,1058500.0],["2023-09-12",14.0,14.12,13.7,13.82,397900.0],["2023-09-13",13.78,13.89,13.43,13.63,449100.0],["2023-09-14",13.82,14.03,13.72,13.94,634200.0],["2023-09-15",13.75,13.96,13.44,13.65,858800.0],["2023-09-18",13.68,13.79,13.27,13.53,432100.0],["2023-09-19",13.56,13.76,13.47,13.68,319000.0],["2023-09-20",13.78,13.93,13.405,13.44,431000.0],["2023-09-21",13.22,13.365,13.04,13.27,396300.0],["2023-09-22",13.43,13.63,13.35,13.51,340400.0],["2023-09-25",13.27,13.71,13.2,13.54,318700.0],["2023-09-26",13.41,13.93,13.39,13.46,458200.0],["2023-09-27",13.64,13.715,13.37,13.57,500000.0],["2023-09-28",13.58,13.86,13.35,13.41,326400.0],["2023-09-29",13.6,13.74,13.32,13.36,491400.0],["2023-10-02",13.25,13.45,13.17,13.27,347900.0],["2023-10-03",13.16,13.21,12.83,12.96,451000.0],["2023-10-04",13.03,13.24,12.81,12.98,316600.0],["2023-10-05",12.96,13.12,12.75,12.96,391100.0],["2023-10-06",12.75,13.05,12.56,12.91,536800.0],["2023-10-09",12.71,12.75,12.43,12.48,524600.0],["2023-10-10",12.78,13.03,12.67,12.81,645900.0],["2023-10-11",12.82,13.25,12.82,13.24,380800.0],["2023-10-12",13.02,13.16,12.25,12.52,1288500.0],["2023-10-13",12.54,12.62,12.07,12.26,701100.0],["2023-10-16",12.58,12.61,12.08,12.14,816200.0],["2023-10-17",11.91,12.45,11.89,12.15,772400.0],["2023-10-18",11.97,12.01,11.62,11.87,788300.0],["2023-10-19",11.85,11.9,11.435,11.44,699400.0],["2023-10-20",11.48,11.74,11.44,11.61,911200.0],["2023-10-23",11.5,11.86,11.5,11.6,1155800.0],["2023-10-24",11.72,11.85,11.45,11.5,820200.0],["2023-10-25",11.33,11.44,11.02,11.04,484900.0],["2023-10-26",11.22,11.41,11.03,11.22,481800.0],["2023-10-27",11.22,11.3,11.07,11.21,402900.0],["2023-10-30",11.38,11.42,11.15,11.28,286600.0],["2023-10-31",11.33,11.505,11.235,11.33,384000.0],["2023-11-01",11.32,11.63,11.15,11.56,417700.0],["2023-11-02",11.89,12.265,11.89,12.08,686200.0],["2023-11-03",12.3,12.8,12.28,12.66,626600.0],["2023-11-06",12.58,12.72,12.29,12.32,553500.0],["2023-11-07",13.23,14.59,13.15,14.5,1553700.0],["2023-11-08",14.46,14.79,14.045,14.12,989500.0],["2023-11-09",14.23,14.28,13.73,13.79,620800.0],["2023-11-10",13.94,14.35,13.73,14.3,727500.0],["2023-11-13",14.36,14.41,14.16,14.16,433000.0],["2023-11-14",14.87,15.86,14.864,15.85,959800.0],["2023-11-15",15.78,15.94,15.43,15.55,714500.0],["2023-11-16",15.57,15.8,15.21,15.27,368900.0],["2023-11-17",15.4,15.85,15.32,15.81,651400.0],["2023-11-20",15.78,15.84,15.61,15.69,439700.0],["2023-11-21",15.61,15.825,15.47,15.5,371000.0],["2023-11-22",15.78,16.03,15.641,15.76,452200.0],["2023-11-24",15.71,16.18,15.71,16.15,223900.0],["2023-11-27",16.0,16.11,15.86,15.99,488900.0],["2023-11-28",15.91,15.96,15.58,15.7,835300.0],["2023-11-29",15.97,16.14,15.855,16.01,544000.0],["2023-11-30",15.92,16.23,15.76,15.98,661700.0],["2023-12-01",15.88,16.68,15.87,16.57,625000.0],["2023-12-04",16.46,16.94,16.46,16.92,410900.0],["2023-12-05",16.81,16.87,16.55,16.74,384000.0],["2023-12-06",16.99,17.38,16.835,16.85,397900.0],["2023-12-07",16.85,16.97,16.6,16.84,366300.0],["2023-12-08",16.95,17.17,16.905,17.05,378600.0],["2023-12-11",17.0,17.16,16.889,17.14,337700.0],["2023-12-12",17.0,17.22,16.92,17.12,341700.0],["2023-12-13",17.2,17.93,16.88,17.79,548200.0],["2023-12-14",18.18,19.0,18.18,18.88,723200.0],["2023-12-15",18.9,19.23,18.34,18.48,1343800.0],["2023-12-18",18.7,18.7,18.0,18.22,557800.0],["2023-12-19",18.52,18.84,18.44,18.83,614000.0],["2023-12-20",18.83,19.536,18.5,18.53,550400.0],["2023-12-21",18.81,19.1,18.8,18.97,347600.0],["2023-12-22",19.1,19.29,18.956,19.03,361500.0],["2023-12-26",19.11,19.29,19.032,19.22,226600.0],["2023-12-27",19.23,19.69,19.23,19.38,385000.0],["2023-12-28",19.37,19.43,19.07,19.19,245700.0],["2023-12-29",19.18,19.293,18.87,18.88,314300.0],["2024-01-02",18.58,18.9,18.38,18.56,394400.0],["2024-01-03",18.21,18.25,17.61,17.66,484800.0],["2024-01-04",17.73,17.82,17.29,17.52,566700.0],["2024-01-05",17.4,17.88,17.355,17.61,396900.0],["2024-01-08",17.67,18.12,17.645,18.11,330100.0],["2024-01-09",17.76,18.1,17.68,18.04,293500.0],["2024-01-10",18.07,18.56,17.87,18.51,495600.0],["2024-01-11",18.21,18.4,17.995,18.38,409600.0],["2024-01-12",18.84,18.84,18.12,18.2,221400.0],["2024-01-16",17.92,18.04,17.71,18.02,267900.0],["2024-01-17",17.66,17.96,17.17,17.96,383200.0],["2024-01-18",18.13,18.33,17.65,18.12,462000.0],["2024-01-19",18.24,18.24,17.63,18.1,413700.0],["2024-01-22",18.37,18.61,18.27,18.49,285700.0],["2024-01-23",18.55,18.55,17.92,17.95,420900.0],["2024-01-24",18.25,18.35,17.46,17.66,343000.0],["2024-01-25",18.09,18.28,17.91,18.28,314900.0],["2024-01-26",18.4,18.635,18.27,18.39,227400.0],["2024-01-29",18.47,19.21,18.35,19.21,560300.0],["2024-01-30",19.19,19.25,18.88,19.05,513600.0],["2024-01-31",19.02,19.26,18.59,18.6,638800.0],["2024-02-01",18.86,19.33,18.75,19.32,374300.0],["2024-02-02",18.78,19.165,18.54,19.0,313100.0],["2024-02-05",18.64,18.66,18.17,18.39,324800.0],["2024-02-06",18.35,18.62,18.33,18.52,396700.0],["2024-02-07",18.59,18.9,18.57,18.77,269400.0],["2024-02-08",18.78,19.28,18.73,19.28,364100.0],["2024-02-09",19.86,20.1,19.33,19.57,888000.0],["2024-02-12",19.55,20.08,19.55,19.89,614400.0],["2024-02-13",19.03,19.13,18.63,18.84,606200.0],["2024-02-14",19.1,19.48,18.97,19.38,487200.0],["2024-02-15",19.54,19.81,19.333,19.78,575400.0],["2024-02-16",19.35,19.64,19.15,19.24,567300.0],["2024-02-20",18.8,18.8,17.23,18.2,926700.0],["2024-02-21",18.08,18.08,17.57,17.96,832300.0],["2024-02-22",18.06,18.3,18.01,18.11,670300.0],["2024-02-23",18.14,18.47,18.09,18.39,438900.0],["2024-02-26",18.22,18.31,17.95,17.99,518200.0],["2024-02-27",18.19,18.26,17.855,17.99,367200.0],["2024-02-28",17.75,18.085,17.66,17.7,327500.0],["2024-02-29",18.04,18.3,17.99,18.2,572800.0],["2024-03-01",18.2,18.48,18.06,18.43,419600.0],["2024-03-04",18.47,18.68,18.24,18.28,359800.0],["2024-03-05",18.14,18.29,17.61,17.66,313400.0],["2024-03-06",17.95,17.95,17.59,17.71,288700.0],["2024-03-07",17.96,18.22,17.87,18.15,331900.0],["2024-03-08",18.36,18.59,18.14,18.3,316000.0],["2024-03-11",18.14,18.44,18.005,18.44,425100.0],["2024-03-12",18.41,18.82,18.205,18.77,305200.0],["2024-03-13",18.77,19.35,18.74,19.19,472200.0],["2024-03-14",18.97,18.97,18.29,18.57,458900.0],["2024-03-15",18.41,18.69,18.21,18.56,1013200.0],["2024-03-18",18.62,18.71,18.331,18.44,274000.0],["2024-03-19",18.38,19.12,18.38,19.06,293800.0],["2024-03-20",18.99,19.48,18.95,19.3,394400.0],["2024-03-21",19.59,20.395,19.5,20.2,621500.0],["2024-03-22",20.26,20.59,20.03,20.54,474600.0],["2024-03-25",20.59,20.89,20.52,20.54,693100.0],["2024-03-26",20.66,20.67,20.11,20.33,820600.0],["2024-03-27",20.58,20.71,20.35,20.58,465000.0],["2024-03-28",20.66,21.62,20.66,21.23,1146500.0],["2024-04-01",21.21,21.44,21.17,21.18,645700.0],["2024-04-02",20.64,20.69,20.2,20.42,484800.0],["2024-04-03",20.3,20.91,20.3,20.88,330400.0],["2024-04-04",21.17,21.35,20.505,20.57,618200.0],["2024-04-05",20.66,21.62,20.46,21.42,900700.0],["2024-04-08",21.51,21.67,20.95,21.05,380200.0],["2024-04-09",21.05,21.27,20.7,21.16,488200.0],["2024-04-10",20.26,20.49,19.48,19.83,1848100.0],["2024-04-11",19.98,20.38,19.92,19.98,441000.0],["2024-04-12",19.87,20.0,19.24,19.37,355800.0],["2024-04-15",19.5,19.56,19.07,19.23,477500.0],["2024-04-16",19.01,19.08,18.43,18.47,488300.0],["2024-04-17",18.75,18.75,18.02,18.03,428700.0],["2024-04-18",18.31,18.65,18.16,18.33,412100.0],["2024-04-19",18.27,18.57,18.01,18.29,344200.0],["2024-04-22",18.4,18.55,18.22,18.31,311200.0],["2024-04-23",18.3,19.21,18.27,18.95,431800.0],["2024-04-24",18.81,18.99,18.11,18.8,623600.0],["2024-04-25",18.53,21.22,18.35,20.97,2375000.0],["2024-04-26",20.92,21.75,20.915,21.4,2546000.0],["2024-04-29",21.49,21.64,20.79,21.0,802500.0],["2024-04-30",20.66,20.95,20.5,20.5,618400.0],["2024-05-01",20.51,20.7,19.46,19.98,1105300.0],["2024-05-02",20.33,20.38,19.55,19.65,1127100.0],["2024-05-03",20.3,20.63,19.892,20.06,941500.0],["2024-05-06",20.17,20.2,19.0,19.04,1146000.0],["2024-05-07",15.2,15.355,14.11,14.34,3482300.0],["2024-05-08",14.1,14.55,13.62,13.97,2262200.0],["2024-05-09",13.97,14.205,13.67,14.02,1171900.0],["2024-05-10",14.0,14.88,14.0,14.56,1267300.0],["2024-05-13",14.48,15.0,14.48,14.82,1382400.0],["2024-05-14",14.99,15.42,14.93,15.1,1469100.0],["2024-05-15",15.35,15.64,15.32,15.59,916000.0],["2024-05-16",15.46,15.53,15.22,15.41,1639900.0],["2024-05-17",15.41,15.665,15.41,15.61,1005300.0],["2024-05-20",15.61,15.68,15.48,15.56,1043800.0],["2024-05-21",15.53,15.67,15.42,15.59,859100.0],["2024-05-22",15.56,15.625,15.36,15.6,778700.0],["2024-05-23",15.71,15.71,15.356,15.56,786300.0],["2024-05-24",15.71,15.78,15.49,15.56,395600.0],["2024-05-28",15.59,15.69,14.885,15.01,1392700.0],["2024-05-29",14.8,14.8,14.47,14.65,793600.0],["2024-05-30",14.72,14.965,14.61,14.94,593600.0],["2024-05-31",15.04,15.57,14.97,15.51,862000.0],["2024-06-03",15.56,15.56,15.225,15.29,662200.0],["2024-06-04",15.14,15.299,14.89,15.01,1769100.0],["2024-06-05",15.09,15.185,14.81,15.16,804200.0],["2024-06-06",15.05,15.22,14.45,14.45,639800.0],["2024-06-07",14.21,14.35,14.01,14.12,748000.0],["2024-06-10",14.0,14.26,13.89,14.15,425000.0],["2024-06-11",14.04,14.04,13.85,13.87,508300.0],["2024-06-12",14.41,14.86,14.15,14.15,701200.0],["2024-06-13",14.15,14.22,13.981,14.16,375700.0],["2024-06-14",13.93,13.96,13.645,13.83,424100.0],["2024-06-17",13.82,13.93,13.6,13.77,381300.0],["2024-06-18",13.64,13.75,13.44,13.71,749000.0],["2024-06-20",13.64,13.845,13.04,13.11,770500.0],["2024-06-21",13.1,13.4,12.9,13.37,925000.0],["2024-06-24",13.47,13.58,13.28,13.28,590300.0],["2024-06-25",13.22,13.22,12.54,12.78,611000.0],["2024-06-26",12.73,13.03,12.68,13.0,590200.0],["2024-06-27",13.02,13.14,12.93,13.03,406900.0],["2024-06-28",13.2,13.52,13.05,13.47,1917700.0],["2024-07-01",13.46,13.46,12.88,12.97,689600.0],["2024-07-02",12.96,13.13,12.885,12.91,527600.0],["2024-07-03",12.97,13.25,12.85,13.14,323900.0],["2024-07-05",13.07,13.2,12.705,12.78,504100.0],["2024-07-08",12.94,13.16,12.89,13.08,486800.0],["2024-07-09",12.99,13.18,12.955,13.0,526400.0],["2024-07-10",13.04,13.23,12.845,13.15,723000.0],["2024-07-11",13.71,14.19,13.55,14.17,826200.0],["2024-07-12",14.34,14.69,14.3,14.4,744800.0],["2024-07-15",14.57,15.05,14.43,14.66,718700.0],["2024-07-16",14.85,16.04,14.815,16.0,1420900.0],["2024-07-17",15.73,16.53,15.61,16.38,1166100.0],["2024-07-18",16.33,17.225,15.92,16.03,1078800.0],["2024-07-19",15.97,16.08,15.72,15.81,465400.0],["2024-07-22",15.82,15.86,15.33,15.84,594900.0],["2024-07-23",15.67,16.27,15.51,16.06,652100.0],["2024-07-24",16.0,16.32,15.63,15.63,689000.0],["2024-07-25",15.77,16.94,15.68,16.41,725900.0],["2024-07-26",16.91,17.42,16.8,16.95,900500.0],["2024-07-29",16.98,17.025,16.63,16.79,672100.0],["2024-07-30",16.94,17.1,16.63,16.67,742600.0],["2024-07-31",16.86,17.7,16.59,16.69,876600.0],["2024-08-01",16.69,16.81,15.49,15.72,712700.0],["2024-08-02",14.9,15.36,14.78,15.34,688300.0],["2024-08-05",14.27,15.01,14.05,14.68,889000.0],["2024-08-06",14.46,14.98,13.65,14.63,1314000.0],["2024-08-07",14.89,14.949,14.0,14.24,857200.0],["2024-08-08",14.36,14.46,14.065,14.29,792300.0],["2024-08-09",14.39,14.515,14.12,14.16,750200.0],["2024-08-12",14.24,14.24,13.579,13.74,556000.0],["2024-08-13",13.86,14.325,13.77,14.24,584700.0],["2024-08-14",14.3,14.345,13.865,13.9,573900.0],["2024-08-15",14.33,14.51,14.07,14.32,743200.0],["2024-08-16",14.27,14.56,14.055,14.08,597500.0],["2024-08-19",14.19,14.29,14.035,14.09,371700.0],["2024-08-20",14.09,14.13,13.76,13.76,443400.0],["2024-08-21",13.94,14.24,13.84,13.95,592000.0],["2024-08-22",13.93,14.04,13.715,13.74,417100.0],["2024-08-23",13.94,14.78,13.89,14.75,656800.0],["2024-08-26",14.99,15.07,14.61,14.65,481100.0],["2024-08-27",14.45,14.525,14.11,14.39,357400.0],["2024-08-28",14.25,14.42,14.165,14.28,311200.0],["2024-08-29",14.39,14.39,14.065,14.21,337500.0],["2024-08-30",14.38,14.38,14.07,14.24,574500.0],["2024-09-03",14.12,14.24,13.59,13.7,588400.0],["2024-09-04",13.6,13.785,13.32,13.55,419800.0],["2024-09-05",13.65,13.71,13.365,13.45,321200.0],["2024-09-06",13.47,13.81,13.34,13.34,453800.0],["2024-09-09",13.36,13.62,13.21,13.22,681500.0],["2024-09-10",13.25,13.56,13.19,13.54,557900.0],["2024-09-11",13.42,13.64,13.12,13.61,526200.0],["2024-09-12",13.74,14.19,13.66,13.99,968700.0],["2024-09-13",14.36,14.84,14.2,14.54,467700.0],["2024-09-16",14.64,14.77,14.42,14.75,322800.0],["2024-09-17",14.96,15.29,14.79,15.16,366700.0],["2024-09-18",15.2,15.92,15.06,15.44,827000.0],["2024-09-19",16.0,16.07,15.55,15.96,714900.0],["2024-09-20",15.73,16.05,15.67,15.86,1362300.0],["2024-09-23",16.06,16.25,15.68,15.97,728600.0],["2024-09-24",16.07,16.13,15.585,15.73,552300.0],["2024-09-25",15.71,15.71,15.28,15.42,416600.0],["2024-09-26",15.71,15.85,15.51,15.58,337100.0],["2024-09-27",15.76,16.0,15.67,15.8,390600.0],["2024-09-30",15.67,15.845,15.61,15.81,397300.0],["2024-10-01",15.76,16.429,15.55,16.22,496200.0],["2024-10-02",16.04,16.27,15.93,16.14,293900.0],["2024-10-03",15.97,16.21,15.75,16.03,504600.0],["2024-10-04",16.25,16.25,15.76,16.0,461400.0],["2024-10-07",15.84,16.015,15.65,15.94,517300.0],["2024-10-08",15.94,15.95,15.69,15.77,399900.0],["2024-10-09",15.88,15.88,15.67,15.74,276800.0],["2024-10-10",15.27,15.42,14.68,14.68,589500.0],["2024-10-11",14.69,15.185,14.69,15.16,479900.0],["2024-10-14",15.19,15.52,15.14,15.43,197800.0],["2024-10-15",15.5,15.83,15.45,15.45,312400.0],["2024-10-16",15.71,16.03,15.7,15.85,320500.0],["2024-10-17",15.83,15.83,15.615,15.74,278600.0],["2024-10-18",15.85,15.865,15.68,15.74,217600.0],["2024-10-21",15.72,15.8,15.24,15.26,376300.0],["2024-10-22",15.09,15.33,14.59,14.63,381200.0],["2024-10-23",14.56,14.725,14.1,14.21,553400.0],["2024-10-24",14.25,14.36,14.06,14.28,457700.0],["2024-10-25",14.48,14.54,14.165,14.24,280300.0],["2024-10-28",14.42,14.75,14.42,14.6,265900.0],["2024-10-29",14.2,14.345,13.98,14.11,414700.0],["2024-10-30",14.03,14.535,14.03,14.22,229900.0],["2024-10-31",14.1,14.44,14.1,14.16,389800.0],["2024-11-01",14.41,14.57,14.15,14.24,350000.0],["2024-11-04",14.18,14.65,14.09,14.13,473600.0],["2024-11-05",10.54,10.85,8.9,9.92,5594900.0],["2024-11-06",10.5,10.97,10.12,10.87,2608900.0],["2024-11-07",10.74,10.94,10.198,10.28,1561000.0],["2024-11-08",10.85,11.16,10.71,10.96,1865700.0],["2024-11-11",11.01,11.48,11.01,11.3,1525000.0],["2024-11-12",11.14,11.32,10.63,10.65,1425300.0],["2024-11-13",10.82,10.89,10.205,10.25,1135700.0],["2024-11-14",10.24,10.501,10.07,10.36,1054000.0],["2024-11-15",10.49,10.49,10.15,10.19,683200.0],["2024-11-18",10.19,10.27,9.95,10.05,1169000.0],["2024-11-19",10.04,10.34,9.84,10.16,1050400.0],["2024-11-20",10.17,10.255,9.87,10.21,1247400.0],["2024-11-21",10.33,10.74,10.33,10.49,645400.0],["2024-11-22",10.6,10.852,10.599,10.75,708700.0],["2024-11-25",10.92,11.659,10.92,11.29,901100.0],["2024-11-26",11.09,11.09,10.585,10.7,695300.0],["2024-11-27",10.78,10.989,10.68,10.81,334900.0],["2024-11-29",10.9,11.042,10.858,10.89,363600.0],["2024-12-02",10.89,10.965,10.69,10.87,655300.0],["2024-12-03",10.95,10.98,10.7,10.89,476700.0],["2024-12-04",10.94,11.045,10.74,10.87,429100.0],["2024-12-05",10.89,10.97,10.6,10.68,486300.0],["2024-12-06",10.89,10.96,10.735,10.77,391900.0],["2024-12-09",10.81,10.88,10.58,10.73,333700.0],["2024-12-10",10.65,10.705,10.3,10.62,406400.0],["2024-12-11",10.76,10.79,10.505,10.6,629200.0],["2024-12-12",10.48,10.64,10.401,10.5,405700.0],["2024-12-13",10.39,10.43,10.13,10.3,484700.0],["2024-12-16",10.25,10.43,10.17,10.29,574100.0],["2024-12-17",10.14,10.258,9.75,9.88,1369500.0],["2024-12-18",9.89,9.95,8.65,8.77,994200.0],["2024-12-19",8.83,8.85,8.3,8.48,1122500.0],["2024-12-20",8.4,8.63,8.32,8.42,1165100.0],["2024-12-23",8.35,8.4,8.16,8.23,761100.0],["2024-12-24",8.24,8.41,8.15,8.36,173800.0],["2024-12-26",8.25,8.38,8.135,8.38,479100.0],["2024-12-27",8.29,8.41,8.045,8.21,437300.0],["2024-12-30",8.19,8.21,7.98,8.06,519500.0],["2024-12-31",8.15,8.31,8.08,8.19,679500.0],["2025-01-02",8.4,8.52,8.02,8.08,679100.0],["2025-01-03",8.11,8.124,7.84,7.97,742700.0],["2025-01-06",8.03,8.186,7.845,7.87,499500.0],["2025-01-07",7.89,8.06,7.81,7.96,909100.0],["2025-01-08",7.63,7.82,7.59,7.71,1029200.0],["2025-01-10",7.5,7.76,7.435,7.74,968700.0],["2025-01-13",8.17,8.61,7.93,8.49,1444300.0],["2025-01-14",8.49,8.96,8.49,8.96,658100.0],["2025-01-15",9.43,9.5,9.14,9.38,802000.0],["2025-01-16",9.38,9.5,9.115,9.35,735500.0],["2025-01-17",9.54,9.58,9.41,9.5,558700.0],["2025-01-21",9.73,9.85,9.62,9.8,721800.0],["2025-01-22",9.54,9.635,9.38,9.6,686900.0],["2025-01-23",9.51,9.8,9.46,9.68,588100.0],["2025-01-24",9.64,9.64,9.465,9.6,608700.0],["2025-01-27",9.56,10.09,9.52,9.88,708400.0],["2025-01-28",9.84,9.84,9.25,9.26,459800.0],["2025-01-29",9.21,9.4,9.02,9.17,406500.0],["2025-01-30",9.31,9.52,9.2,9.37,392300.0],["2025-01-31",9.28,9.28,8.89,8.92,532400.0],["2025-02-03",8.66,8.73,8.4,8.5,559100.0],["2025-02-04",8.47,8.65,8.315,8.61,438700.0],["2025-02-05",8.74,8.8,8.52,8.57,397200.0],["2025-02-06",8.66,8.89,8.6,8.71,448700.0],["2025-02-07",8.69,8.69,8.4,8.57,804300.0],["2025-02-10",8.68,9.3,8.67,8.82,1001700.0],["2025-02-11",8.74,9.12,8.74,9.05,496400.0],["2025-02-12",8.74,8.99,8.65,8.98,656100.0],["2025-02-13",9.05,9.15,8.62,8.65,643400.0],["2025-02-14",8.81,9.12,8.62,8.79,633200.0],["2025-02-18",8.32,8.375,6.6,6.74,4670000.0],["2025-02-19",6.76,6.76,5.79,5.91,4179800.0],["2025-02-20",5.9,6.21,5.86,6.17,2276200.0],["2025-02-21",6.25,6.3,5.94,5.94,1263600.0],["2025-02-24",5.81,6.11,5.62,5.8,1706900.0],["2025-02-25",5.82,6.04,5.76,5.89,1233400.0],["2025-02-26",5.89,5.98,5.77,5.79,881700.0],["2025-02-27",6.07,6.17,5.81,5.86,1208000.0],["2025-02-28",5.84,5.88,5.49,5.5,1822700.0],["2025-03-03",5.67,5.864,5.45,5.59,1420700.0],["2025-03-04",5.52,5.635,5.44,5.46,1569600.0],["2025-03-05",5.48,5.8,5.46,5.64,1077600.0],["2025-03-06",5.64,5.945,5.525,5.92,1004200.0],["2025-03-07",5.99,6.37,5.97,6.16,1209300.0],["2025-03-10",6.13,6.43,6.065,6.07,1132300.0],["2025-03-11",6.18,6.18,5.75,6.02,969100.0],["2025-03-12",6.04,6.13,5.82,5.84,1053500.0],["2025-03-13",5.85,6.13,5.75,5.99,1201800.0],["2025-03-14",6.1,6.285,5.91,6.14,1054400.0],["2025-03-17",6.14,6.3,6.04,6.2,935000.0],["2025-03-18",6.18,6.25,6.12,6.22,902900.0],["2025-03-19",6.24,6.33,6.045,6.2,1169100.0],["2025-03-20",6.07,6.37,6.07,6.18,1192400.0],["2025-03-21",6.03,6.125,5.89,5.95,2298000.0],["2025-03-24",6.0,6.265,6.0,6.23,1495100.0],["2025-03-25",6.18,6.2,6.05,6.07,1694900.0],["2025-03-26",6.2,6.255,6.02,6.11,954900.0],["2025-03-27",6.12,6.305,6.06,6.27,810800.0],["2025-03-28",6.29,6.29,5.985,6.03,893600.0],["2025-03-31",5.89,6.025,5.8,5.97,2065300.0],["2025-04-01",5.99,5.99,5.74,5.84,1829500.0],["2025-04-02",5.79,6.19,5.77,6.09,3277300.0],["2025-04-03",6.0,6.075,5.705,5.75,2737700.0],["2025-04-04",5.5,5.865,5.315,5.77,1451800.0],["2025-04-07",5.64,5.8,5.18,5.5,1188400.0],["2025-04-08",5.76,5.76,4.98,5.11,1704100.0],["2025-04-09",4.95,5.59,4.91,5.41,2052000.0],["2025-04-10",5.23,5.29,5.005,5.2,1142400.0],["2025-04-11",5.15,5.255,4.99,5.24,1251300.0],["2025-04-14",5.32,5.37,5.05,5.17,864100.0],["2025-04-15",5.11,5.34,5.04,5.14,1067600.0],["2025-04-16",5.25,5.25,5.01,5.08,1030000.0],["2025-04-17",5.05,5.2,5.03,5.16,3568700.0],["2025-04-21",5.12,5.25,5.0,5.2,3900300.0],["2025-04-22",5.36,5.44,5.105,5.16,2155400.0],["2025-04-23",5.27,5.355,5.05,5.12,1927900.0],["2025-04-24",5.2,5.35,5.04,5.31,9678800.0],["2025-04-25",5.26,5.38,5.14,5.34,1767400.0],["2025-04-28",5.48,5.635,5.38,5.57,2611600.0],["2025-04-29",5.57,5.63,5.42,5.53,1661500.0],["2025-04-30",5.43,5.555,5.305,5.52,1371500.0],["2025-05-01",5.53,5.735,5.44,5.58,1168400.0],["2025-05-02",5.68,5.77,5.575,5.77,1528600.0],["2025-05-05",5.73,5.885,5.55,5.63,2715700.0],["2025-05-06",4.32,4.585,4.05,4.2,6160000.0],["2025-05-07",4.25,4.405,4.011,4.04,4784500.0],["2025-05-08",4.09,4.205,3.95,3.95,2862000.0],["2025-05-09",4.03,4.28,4.01,4.23,2690700.0],["2025-05-12",4.39,4.585,4.26,4.36,2143300.0],["2025-05-13",4.4,4.51,4.325,4.44,2421600.0],["2025-05-14",4.39,4.4,3.92,3.94,2073900.0],["2025-05-15",3.93,3.993,3.73,3.98,2538600.0],["2025-05-16",3.98,4.095,3.95,4.03,1139700.0],["2025-05-19",3.88,3.9,3.79,3.83,1278500.0],["2025-05-20",3.82,3.87,3.78,3.86,1402800.0],["2025-05-21",3.77,3.795,3.555,3.57,2495600.0],["2025-05-22",3.52,3.525,3.27,3.42,2127400.0],["2025-05-23",3.36,3.38,3.305,3.36,1724800.0],["2025-05-27",3.43,3.68,3.355,3.67,3255300.0],["2025-05-28",3.69,3.71,3.445,3.48,2002300.0],["2025-05-29",3.53,3.71,3.48,3.71,1656900.0],["2025-05-30",3.7,3.72,3.61,3.65,1622000.0],["2025-06-02",3.6,3.645,3.42,3.62,1833500.0],["2025-06-03",3.63,3.89,3.52,3.89,1570800.0],["2025-06-04",3.93,4.06,3.8,3.83,1560300.0],["2025-06-05",3.81,3.965,3.78,3.87,887400.0],["2025-06-06",3.95,4.03,3.78,3.85,1029400.0],["2025-06-09",3.87,3.94,3.82,3.83,723900.0],["2025-06-10",3.94,4.125,3.87,4.05,927500.0],["2025-06-11",4.11,4.12,3.945,3.96,1072600.0],["2025-06-12",3.89,4.045,3.845,4.02,822800.0],["2025-06-13",3.97,4.02,3.77,3.82,801000.0],["2025-06-16",3.86,3.86,3.575,3.6,1682900.0],["2025-06-17",3.53,3.76,3.53,3.55,2390800.0],["2025-06-18",3.54,3.67,3.52,3.58,1456300.0],["2025-06-20",3.66,3.745,3.61,3.61,1973600.0],["2025-06-23",3.56,3.94,3.525,3.91,2715300.0],["2025-06-24",3.93,4.04,3.895,3.97,1958700.0],["2025-06-25",3.94,3.97,3.74,3.84,1874400.0],["2025-06-26",3.87,3.915,3.8,3.83,1207200.0],["2025-06-27",3.83,3.995,3.83,3.89,2182200.0],["2025-06-30",3.87,3.96,3.82,3.92,1440900.0],["2025-07-01",3.9,4.375,3.84,4.29,2362400.0],["2025-07-02",4.34,4.559,4.265,4.5,1785900.0],["2025-07-03",4.51,4.54,4.345,4.44,477400.0],["2025-07-07",4.33,4.439,4.18,4.24,954900.0],["2025-07-08",4.27,4.45,4.21,4.33,1149600.0],["2025-07-09",4.37,4.5,4.305,4.49,1113800.0],["2025-07-10",4.5,4.725,4.49,4.65,1963100.0],["2025-07-11",4.56,4.63,4.48,4.6,939800.0],["2025-07-14",4.56,4.64,4.48,4.5,1127900.0],["2025-07-15",4.54,4.66,4.28,4.29,1454300.0],["2025-07-16",4.34,4.408,4.08,4.13,2907600.0],["2025-07-17",4.14,4.335,4.1,4.24,1036600.0],["2025-07-18",4.27,4.29,4.175,4.2,929900.0],["2025-07-21",4.27,4.339,4.18,4.2,696900.0],["2025-07-22",4.26,4.895,4.26,4.87,2966400.0],["2025-07-23",4.94,5.17,4.94,5.09,1673500.0],["2025-07-24",5.02,5.125,4.93,5.01,1065900.0],["2025-07-25",5.07,5.2,4.985,5.16,1124500.0],["2025-07-28",5.15,5.245,5.05,5.06,1176300.0],["2025-07-29",5.07,5.07,4.843,4.86,890100.0],["2025-07-30",4.87,4.93,4.595,4.68,1261400.0],["2025-07-31",4.59,4.645,4.395,4.5,1747400.0],["2025-08-01",4.43,4.55,4.325,4.53,1243000.0],["2025-08-04",4.58,4.595,4.44,4.44,803200.0],["2025-08-05",4.51,4.66,4.39,4.64,1711500.0],["2025-08-06",5.29,5.966,5.17,5.54,3782800.0],["2025-08-07",5.65,5.8,5.415,5.43,1931900.0],["2025-08-08",5.42,5.455,5.195,5.2,1477200.0],["2025-08-11",5.28,5.48,5.09,5.24,1543400.0],["2025-08-12",5.32,5.715,5.27,5.6,1553900.0],["2025-08-13",5.65,6.07,5.65,5.99,1422700.0],["2025-08-14",5.78,5.88,5.69,5.88,987600.0],["2025-08-15",5.93,5.93,5.665,5.78,1157600.0],["2025-08-18",5.82,5.975,5.77,5.87,906600.0],["2025-08-19",5.94,6.075,5.77,5.79,722000.0],["2025-08-20",5.79,5.83,5.645,5.68,1027400.0],["2025-08-21",5.58,5.69,5.46,5.63,707800.0],["2025-08-22",5.72,6.275,5.62,6.24,1565000.0],["2025-08-25",6.26,6.395,6.165,6.37,1215900.0],["2025-08-26",6.35,6.36,6.16,6.2,3926200.0],["2025-08-27",6.14,6.29,5.972,6.0,4788000.0],["2025-08-28",6.07,6.145,5.92,6.05,6065700.0],["2025-08-29",6.15,6.415,6.02,6.39,4123500.0],["2025-09-02",6.31,6.48,6.17,6.36,1843400.0],["2025-09-03",6.34,6.375,6.065,6.09,1268600.0],["2025-09-04",6.14,6.475,6.07,6.46,1552900.0],["2025-09-05",6.62,6.975,6.62,6.76,1192500.0],["2025-09-08",6.81,6.81,6.46,6.48,912700.0],["2025-09-09",6.38,6.43,6.133,6.2,1056600.0],["2025-09-10",6.2,6.345,6.1,6.29,1123400.0],["2025-09-11",6.32,6.66,6.29,6.63,1329900.0],["2025-09-12",6.57,6.59,6.25,6.29,1105800.0],["2025-09-15",6.33,6.4,6.245,6.38,790300.0],["2025-09-16",6.48,6.51,6.24,6.25,853900.0],["2025-09-17",6.25,6.46,5.83,5.86,1460700.0],["2025-09-18",5.83,6.022,5.83,5.89,1222700.0],["2025-09-19",5.84,5.88,5.495,5.54,2310300.0],["2025-09-22",5.48,5.51,5.33,5.39,1061800.0],["2025-09-23",5.47,5.491,5.215,5.29,995500.0],["2025-09-24",5.26,5.415,5.155,5.21,1012300.0],["2025-09-25",5.16,5.235,5.03,5.09,1201700.0],["2025-09-26",5.15,5.18,5.04,5.07,841800.0],["2025-09-29",5.07,5.07,4.82,4.94,1056200.0],["2025-09-30",4.92,4.929,4.79,4.91,1242100.0],["2025-10-01",4.82,4.98,4.721,4.91,1176600.0],["2025-10-02",4.91,4.94,4.76,4.83,1010800.0],["2025-10-03",4.83,4.955,4.83,4.89,874200.0],["2025-10-06",4.93,4.97,4.68,4.69,989500.0],["2025-10-07",4.7,4.7,4.54,4.56,882800.0],["2025-10-08",4.59,4.69,4.5,4.65,892600.0],["2025-10-09",4.69,4.745,4.485,4.51,1979800.0],["2025-10-10",4.52,4.6,4.185,4.22,1523800.0],["2025-10-13",4.28,4.42,4.28,4.36,1093100.0],["2025-10-14",4.22,4.5,4.22,4.49,717500.0],["2025-10-15",4.52,4.895,4.5,4.7,1262100.0],["2025-10-16",4.8,4.8,4.58,4.62,856800.0],["2025-10-17",4.61,4.67,4.495,4.59,696700.0],["2025-10-20",4.61,4.73,4.59,4.71,755500.0],["2025-10-21",4.68,4.9,4.65,4.77,825900.0],["2025-10-22",4.79,4.81,4.575,4.71,1586900.0],["2025-10-23",4.72,4.825,4.69,4.77,497400.0],["2025-10-24",4.92,4.92,4.795,4.85,637700.0],["2025-10-27",4.85,4.88,4.612,4.71,1033300.0],["2025-10-28",4.66,4.898,4.64,4.77,995400.0],["2025-10-29",4.79,4.795,4.45,4.48,811600.0],["2025-10-30",4.4,4.55,4.37,4.39,790000.0],["2025-10-31",4.36,4.44,4.31,4.34,1162700.0],["2025-11-03",4.29,4.395,4.175,4.2,1374100.0],["2025-11-04",2.77,3.33,2.311,2.92,8347600.0],["2025-11-05",2.9,2.98,2.655,2.8,3648000.0],["2025-11-06",2.75,2.79,2.57,2.59,2554000.0],["2025-11-07",2.55,2.6,2.46,2.59,2200700.0],["2025-11-10",2.62,2.65,2.28,2.3,2962900.0],["2025-11-11",2.3,2.356,2.22,2.23,1538200.0],["2025-11-12",2.21,2.32,2.115,2.2,2675800.0],["2025-11-13",2.18,2.26,2.12,2.13,1702400.0],["2025-11-14",2.12,2.12,1.99,2.04,1647500.0],["2025-11-17",2.03,2.05,1.87,1.87,2270200.0],["2025-11-18",1.85,1.925,1.81,1.83,2366900.0],["2025-11-19",1.82,1.84,1.7,1.81,1846100.0],["2025-11-20",1.85,1.947,1.85,1.87,2439600.0],["2025-11-21",1.9,2.24,1.9,2.23,2200000.0],["2025-11-24",2.25,2.37,2.166,2.35,2733500.0],["2025-11-25",2.39,2.625,2.35,2.57,2545800.0],["2025-11-26",2.6,2.72,2.55,2.68,1605300.0],["2025-11-28",2.74,2.74,2.612,2.67,956100.0],["2025-12-01",2.62,2.735,2.58,2.58,1491400.0],["2025-12-02",2.58,2.63,2.53,2.57,1405400.0],["2025-12-03",2.6,2.74,2.55,2.68,1416300.0],["2025-12-04",2.7,2.73,2.605,2.61,979500.0],["2025-12-05",2.6,2.7,2.58,2.61,889100.0],["2025-12-08",2.61,2.71,2.57,2.61,2055800.0],["2025-12-09",2.55,2.715,2.55,2.64,1514400.0],["2025-12-10",2.58,2.835,2.58,2.8,2072400.0],["2025-12-11",2.76,2.895,2.74,2.77,1391400.0],["2025-12-12",2.81,2.87,2.735,2.83,830100.0],["2025-12-15",2.85,2.85,2.66,2.73,1856100.0],["2025-12-16",2.75,2.858,2.72,2.84,865900.0],["2025-12-17",2.83,2.945,2.82,2.84,1214100.0],["2025-12-18",2.91,3.0,2.835,2.85,1045100.0],["2025-12-19",2.83,2.85,2.74,2.76,2114400.0],["2025-12-22",2.76,2.8,2.425,2.48,2142500.0],["2025-12-23",2.47,2.49,2.385,2.39,902200.0],["2025-12-24",2.39,2.465,2.345,2.46,658700.0],["2025-12-26",2.43,2.465,2.365,2.46,732000.0],["2025-12-29",2.43,2.465,2.36,2.44,853400.0],["2025-12-30",2.43,2.485,2.4,2.4,793300.0],["2025-12-31",2.38,2.46,2.37,2.46,1185800.0],["2026-01-02",2.46,2.55,2.4,2.48,944500.0],["2026-01-05",2.51,2.715,2.435,2.46,1146100.0],["2026-01-06",2.4,2.58,2.4,2.57,989700.0],["2026-01-07",2.59,2.6,2.25,2.26,1388100.0],["2026-01-08",2.26,2.455,2.22,2.42,1234400.0],["2026-01-09",2.44,2.76,2.415,2.75,1551600.0],["2026-01-12",2.72,2.84,2.67,2.72,1215000.0],["2026-01-13",2.72,2.8,2.633,2.71,997800.0],["2026-01-14",2.71,2.8,2.575,2.71,1739600.0],["2026-01-15",2.72,3.265,2.72,3.18,2938700.0],["2026-01-16",3.18,3.235,2.995,3.15,1346400.0],["2026-01-20",2.99,3.08,2.905,2.94,1038800.0],["2026-01-21",2.96,3.07,2.89,3.02,1047300.0],["2026-01-22",3.05,3.195,3.05,3.09,1003900.0],["2026-01-23",3.03,3.14,2.97,3.03,658100.0],["2026-01-26",3.04,3.04,2.845,2.87,950800.0],["2026-01-27",2.83,2.84,2.725,2.78,1142300.0],["2026-01-28",2.79,2.8,2.64,2.71,1301500.0],["2026-01-29",2.72,2.76,2.575,2.7,1271500.0],["2026-01-30",2.66,2.745,2.65,2.72,1153100.0],["2026-02-02",2.71,2.748,2.56,2.56,1054100.0],["2026-02-03",2.56,2.825,2.54,2.61,1766400.0],["2026-02-04",2.66,2.88,2.64,2.8,2049300.0],["2026-02-05",2.78,2.855,2.69,2.77,2198300.0],["2026-02-06",2.84,3.095,2.795,2.93,2678000.0],["2026-02-09",2.94,2.946,2.62,2.63,1791100.0],["2026-02-10",2.63,2.9,2.63,2.85,1537900.0],["2026-02-11",2.85,2.9,2.72,2.78,934900.0],["2026-02-12",2.79,2.87,2.38,2.39,1569300.0],["2026-02-13",2.36,2.48,2.22,2.24,1460000.0],["2026-02-17",2.29,2.291,2.0,2.1,2173600.0],["2026-02-18",2.26,2.84,2.26,2.46,4016900.0],["2026-02-19",2.45,2.53,2.31,2.38,2372100.0],["2026-02-20",2.33,2.35,2.15,2.17,1883800.0],["2026-02-23",2.18,2.198,1.88,2.02,2071400.0],["2026-02-24",1.99,2.065,1.99,2.03,946800.0],["2026-02-25",2.05,2.05,1.915,1.96,1407700.0],["2026-02-26",1.96,1.98,1.9,1.95,1050200.0],["2026-02-27",1.91,1.97,1.85,1.96,1962600.0],["2026-03-02",1.88,2.01,1.83,1.99,1559400.0],["2026-03-03",1.91,2.03,1.87,2.01,1345700.0],["2026-03-04",2.03,2.06,1.955,2.01,1449300.0],["2026-03-05",1.98,2.02,1.825,1.86,2392200.0],["2026-03-06",1.86,1.88,1.75,1.84,2432900.0],["2026-03-09",1.78,1.79,1.61,1.67,2150700.0],["2026-03-10",1.66,1.695,1.5,1.51,1755900.0],["2026-03-11",1.57,1.63,1.5,1.54,1796700.0],["2026-03-12",1.49,1.535,1.42,1.44,2019300.0],["2026-03-13",1.49,1.545,1.45,1.49,1420800.0],["2026-03-16",1.51,1.52,1.424,1.44,1223700.0],["2026-03-17",1.42,1.475,1.41,1.42,969000.0],["2026-03-18",1.43,1.43,1.305,1.32,2094200.0],["2026-03-19",1.3,1.36,1.24,1.33,2701500.0],["2026-03-20",1.33,1.33,1.24,1.24,2930600.0],["2026-03-23",1.3,1.355,1.28,1.3,1465500.0],["2026-03-24",1.3,1.31,1.21,1.21,1584800.0],["2026-03-25",1.23,1.285,1.19,1.24,1249100.0],["2026-03-26",1.21,1.275,1.185,1.2,697500.0],["2026-03-27",1.18,1.205,1.14,1.14,1024700.0],["2026-03-30",1.16,1.16,1.1,1.1,1560600.0],["2026-03-31",1.13,1.26,1.13,1.24,3088100.0],["2026-04-01",1.26,1.265,1.155,1.17,3613900.0],["2026-04-02",1.16,1.18,1.07,1.1,2529100.0],["2026-04-06",1.12,1.16,1.09,1.09,1463300.0],["2026-04-07",1.1,1.12,0.932,0.955,3764600.0],["2026-04-08",1.03,1.08,0.925,1.0,4040900.0],["2026-04-09",1.0,1.14,1.0,1.08,3620900.0],["2026-04-10",1.11,1.15,1.02,1.05,2829600.0],["2026-04-13",1.02,1.17,0.992,1.13,2005500.0],["2026-04-14",1.16,1.19,1.09,1.1,1331200.0],["2026-04-15",1.1,1.215,1.09,1.18,1833400.0],["2026-04-16",1.19,1.24,1.185,1.21,1487700.0],["2026-04-17",1.26,1.37,1.24,1.28,3020800.0],["2026-04-20",1.28,1.415,1.26,1.41,2757600.0],["2026-04-21",1.39,1.41,1.25,1.25,2261500.0],["2026-04-22",1.29,1.35,1.26,1.31,1084100.0],["2026-04-23",1.31,1.35,1.27,1.3,1049800.0],["2026-04-24",1.27,1.46,1.27,1.46,2120600.0],["2026-04-27",1.46,1.57,1.44,1.53,2718800.0],["2026-04-28",1.54,1.61,1.485,1.53,2582400.0],["2026-04-29",1.49,1.505,1.42,1.43,1685900.0],["2026-04-30",1.46,1.46,1.325,1.37,1874700.0],["2026-05-01",1.38,1.45,1.365,1.45,1258800.0],["2026-05-04",1.44,1.45,1.345,1.39,1635000.0],["2026-05-05",1.4,1.67,1.25,1.64,3986200.0],["2026-05-06",1.59,1.81,1.59,1.73,2682500.0],["2026-05-07",1.72,1.81,1.67,1.69,2438300.0],["2026-05-08",1.69,1.785,1.6,1.7,1526000.0],["2026-05-11",1.69,1.73,1.59,1.61,1821400.0],["2026-05-12",1.62,1.67,1.555,1.57,1607500.0],["2026-05-13",1.57,1.57,1.44,1.51,1430000.0],["2026-05-14",1.53,1.625,1.5,1.54,1273500.0],["2026-05-15",1.53,1.57,1.46,1.47,817200.0],["2026-05-18",1.46,1.52,1.425,1.5,1160300.0],["2026-05-19",1.53,1.53,1.36,1.43,1344600.0],["2026-05-20",1.43,1.54,1.37,1.49,1117800.0],["2026-05-21",1.48,1.62,1.425,1.6,1255900.0],["2026-05-22",1.62,1.745,1.62,1.74,1645100.0],["2026-05-26",1.74,1.87,1.695,1.8,1620500.0],["2026-05-27",1.78,2.14,1.78,2.05,2850500.0],["2026-05-28",2.01,2.13,1.92,2.11,2107100.0],["2026-05-29",2.1,2.23,2.02,2.16,1924000.0],["2026-06-01",2.13,2.13,1.965,1.99,1180700.0],["2026-06-02",1.98,2.03,1.935,2.03,939500.0],["2026-06-03",2.0,2.06,1.875,2.05,1407300.0],["2026-06-04",2.01,2.13,1.97,2.02,1770900.0],["2026-06-05",2.0,2.0,1.81,1.86,1284600.0],["2026-06-08",1.87,1.92,1.635,1.64,1441100.0],["2026-06-09",1.62,1.79,1.605,1.75,1327400.0],["2026-06-10",1.75,1.79,1.61,1.63,761400.0],["2026-06-11",1.66,1.79,1.58,1.79,1935600.0],["2026-06-12",1.8,1.995,1.75,1.77,1408000.0],["2026-06-15",1.88,1.9,1.775,1.79,1325700.0],["2026-06-16",1.82,1.9,1.791,1.82,1283300.0],["2026-06-17",1.86,1.986,1.665,1.67,1273900.0],["2026-06-18",1.68,1.895,1.68,1.78,2783800.0],["2026-06-22",1.77,1.805,1.645,1.66,839100.0],["2026-06-23",1.63,1.725,1.51,1.52,3103000.0],["2026-06-24",1.54,1.735,1.54,1.69,2094600.0],["2026-06-25",1.71,1.84,1.565,1.65,3380200.0],["2026-06-26",1.64,1.705,1.365,1.44,10579200.0],["2026-06-29",1.42,1.465,1.32,1.38,2712000.0],["2026-06-30",1.39,1.53,1.305,1.5,2060500.0],["2026-07-01",1.51,1.59,1.47,1.49,1962700.0],["2026-07-02",1.51,1.565,1.41,1.44,1371200.0],["2026-07-06",1.45,1.47,1.25,1.27,2101600.0],["2026-07-07",1.27,1.3,1.15,1.25,2257100.0],["2026-07-08",1.23,1.25,1.17,1.21,1557500.0],["2026-07-09",1.23,1.305,1.207,1.24,918300.0],["2026-07-10",1.22,1.275,1.19,1.21,843700.0],["2026-07-13",1.23,1.31,1.17,1.17,974100.0],["2026-07-14",1.2,1.27,1.185,1.23,712500.0],["2026-07-15",1.22,1.275,1.175,1.18,996600.0],["2026-07-16",1.15,1.22,1.15,1.19,543800.0],["2026-07-17",1.17,1.2,1.14,1.17,874700.0],["2026-07-20",1.21,1.21,1.12,1.17,1044800.0],["2026-07-21",1.18,1.21,1.135,1.19,1191900.0],["2026-07-22",1.18,1.27,1.16,1.17,1434500.0],["2026-07-23",1.17,1.19,1.1,1.1,838100.0],["2026-07-24",1.12,1.13,1.07,1.1,773100.0],["2026-07-27",1.15,1.192,1.11,1.16,543700.0],["2026-07-28",1.17,1.21,1.13,1.14,1318600.0],["2026-07-29",1.15,1.36,1.115,1.28,2473500.0],["2026-07-30",1.27,1.38,1.265,1.36,1034500.0],["2026-07-31",1.35,1.43,1.31,1.42,719000.0],["2026-08-03",1.45,1.535,1.38,1.44,3319500.0],["2026-08-04",1.69,1.825,1.63,1.81,6399565.0],["2026-08-05",1.83,1.92,1.76,1.81,2365397.769526],["2026-08-06",1.81,1.87,1.765,1.77,1325923.903259],["2026-08-14",1.92,1.96,1.89,1.93,794764.853897],["2026-08-17",1.92,1.94,1.86,1.87,1478091.292907],["2026-08-18",1.85,1.89,1.83,1.84,769731.296354],["2026-08-19",1.9,2.145,1.884,2.04,3018596.313277],["2026-08-20",1.98,2.1006,1.95,2.08,1279391.672305],["2026-08-21",2.12,2.3,2.095,2.3,2093649.689318],["2026-08-24",2.28,2.51,2.28,2.49,1741538.185221],["2026-08-25",2.51,2.55,2.3401,2.4,2010087.188988],["2026-08-26",2.42,2.525,2.3868,2.42,2521576.859787],["2026-08-27",2.41,2.435,2.18,2.18,1171726.474262],["2026-08-28",2.21,2.56,2.1901,2.53,2610593.465028],["2026-08-31",2.5,2.5,2.32,2.39,3585165.404244],["2026-09-01",2.33,2.4,2.09,2.17,2791852.066857],["2026-09-02",2.15,2.335,2.13,2.31,1237524.573523],["2026-09-03",2.35,2.37,2.185,2.27,1496066.229969],["2026-09-04",2.27,2.4,2.235,2.3,2815963.593942],["2026-09-08",2.28,2.285,2.14,2.19,1095564.965056],["2026-09-09",2.18,2.21,2.08,2.1,831195.838141]]}