{"t":"KNSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-25",19.21,19.95,18.541,19.41,363300.0],["2018-05-29",19.45,19.928,17.05,17.21,330800.0],["2018-05-30",17.27,17.97,17.2,17.2,162000.0],["2018-05-31",17.25,17.47,16.54,17.11,193800.0],["2018-06-01",17.85,18.968,17.41,17.8,120300.0],["2018-06-04",18.1,18.25,18.0,18.03,46800.0],["2018-06-05",18.33,19.74,18.0,18.24,198800.0],["2018-06-06",18.3,18.455,17.74,18.0,94900.0],["2018-06-07",17.74,18.0,17.25,17.36,124500.0],["2018-06-08",17.39,19.82,17.29,17.37,133000.0],["2018-06-11",17.67,17.81,17.5,17.77,38500.0],["2018-06-12",17.9,18.5,17.86,18.21,96200.0],["2018-06-13",18.32,19.113,18.12,18.32,101000.0],["2018-06-14",18.23,19.1,18.066,18.8,102200.0],["2018-06-15",18.9,19.07,17.78,18.29,121000.0],["2018-06-18",18.3,18.394,17.44,17.5,77000.0],["2018-06-19",17.59,19.145,17.334,19.0,86100.0],["2018-06-20",19.2,20.35,18.6,20.35,130600.0],["2018-06-21",20.5,21.0,18.5,19.25,139400.0],["2018-06-22",19.41,19.821,18.714,19.22,75300.0],["2018-06-25",19.07,20.0,17.65,17.9,100400.0],["2018-06-26",17.95,18.26,17.5,17.5,114100.0],["2018-06-27",17.6,17.73,16.611,16.97,99100.0],["2018-06-28",16.71,17.48,16.7,16.73,114400.0],["2018-06-29",16.74,17.65,16.711,17.35,45600.0],["2018-07-02",17.39,17.39,16.73,16.92,27700.0],["2018-07-03",16.9,17.175,16.67,16.71,21500.0],["2018-07-05",16.89,17.406,16.7,16.77,32700.0],["2018-07-06",16.71,17.095,16.71,16.71,63300.0],["2018-07-09",16.75,17.3,16.72,17.05,41800.0],["2018-07-10",17.05,17.15,16.905,16.98,33600.0],["2018-07-11",16.9,17.73,16.72,16.75,148900.0],["2018-07-12",16.78,17.16,16.71,16.73,138700.0],["2018-07-13",16.75,17.04,15.97,16.14,120100.0],["2018-07-16",16.1,16.35,15.255,15.85,91000.0],["2018-07-17",15.88,15.93,15.375,15.45,57900.0],["2018-07-18",15.41,15.88,15.37,15.46,46100.0],["2018-07-19",15.43,16.0,15.34,15.63,51200.0],["2018-07-20",15.6,15.9,15.35,15.85,16000.0],["2018-07-23",15.84,16.03,15.509,15.91,22600.0],["2018-07-24",15.94,16.23,15.52,15.52,32600.0],["2018-07-25",15.53,16.09,15.43,15.43,41200.0],["2018-07-26",15.45,15.72,13.25,13.77,127200.0],["2018-07-27",13.97,14.17,13.04,13.23,31000.0],["2018-07-30",13.2,13.49,13.1,13.44,4800.0],["2018-07-31",13.53,14.19,13.47,13.99,17300.0],["2018-08-01",14.01,14.7,13.81,14.21,38600.0],["2018-08-02",13.95,14.41,13.64,13.96,43500.0],["2018-08-03",13.95,14.03,13.458,13.66,12600.0],["2018-08-06",13.41,14.0,13.29,13.88,59100.0],["2018-08-07",13.93,14.05,13.491,13.89,23500.0],["2018-08-08",13.93,14.25,13.65,13.97,37900.0],["2018-08-09",14.06,14.12,13.5,13.99,53200.0],["2018-08-10",14.1,14.2,13.88,14.14,24900.0],["2018-08-13",14.238,14.69,13.47,14.68,97400.0],["2018-08-14",14.61,16.05,14.28,15.63,108600.0],["2018-08-15",15.5,16.1,15.39,16.09,46700.0],["2018-08-16",16.18,17.38,16.18,16.36,172200.0],["2018-08-17",16.4,17.1,15.69,15.94,226800.0],["2018-08-20",15.86,17.323,15.52,16.92,116900.0],["2018-08-21",16.98,17.3,16.585,17.17,170300.0],["2018-08-22",17.27,17.68,17.0,17.56,48900.0],["2018-08-23",17.43,17.68,16.922,17.05,122500.0],["2018-08-24",17.01,17.82,16.91,17.46,87100.0],["2018-08-27",17.53,18.42,16.91,18.36,89100.0],["2018-08-28",18.47,19.0,18.37,19.0,136800.0],["2018-08-29",19.48,21.59,19.0,21.5,71500.0],["2018-08-30",21.5,22.0,20.2,21.69,115100.0],["2018-08-31",21.52,22.12,20.56,22.04,103400.0],["2018-09-04",22.0,25.71,22.0,23.89,170100.0],["2018-09-05",24.0,24.89,23.92,24.34,108300.0],["2018-09-06",24.03,26.5,23.95,26.26,106500.0],["2018-09-07",26.45,28.48,26.4,26.98,123900.0],["2018-09-10",26.98,29.77,26.9,28.87,197100.0],["2018-09-11",29.29,29.5,24.175,26.0,464800.0],["2018-09-12",26.06,26.949,24.22,25.59,190300.0],["2018-09-13",25.78,26.1,23.5,24.98,286500.0],["2018-09-14",25.05,26.86,24.828,26.48,154700.0],["2018-09-17",27.85,28.64,26.62,27.99,187800.0],["2018-09-18",27.73,28.75,25.74,27.58,212200.0],["2018-09-19",27.58,31.41,27.02,29.33,338300.0],["2018-09-20",29.29,32.88,29.29,30.93,224700.0],["2018-09-21",30.93,31.219,28.41,29.77,1272400.0],["2018-09-24",29.72,31.558,29.03,29.12,158000.0],["2018-09-25",29.14,29.99,27.935,29.09,170600.0],["2018-09-26",29.11,30.25,26.56,26.56,91900.0],["2018-09-27",27.65,28.488,25.91,26.31,157200.0],["2018-09-28",26.08,26.3,25.01,25.5,91400.0],["2018-10-01",25.81,25.81,23.78,23.92,100700.0],["2018-10-02",23.88,24.0,22.21,23.81,117300.0],["2018-10-03",23.87,23.87,22.22,22.49,91900.0],["2018-10-04",22.47,22.86,21.27,22.09,88600.0],["2018-10-05",22.24,22.243,20.375,21.24,79900.0],["2018-10-08",21.11,21.36,20.08,20.43,84200.0],["2018-10-09",20.42,20.93,19.77,20.12,87700.0],["2018-10-10",20.21,21.08,18.03,19.15,91700.0],["2018-10-11",19.01,19.99,18.11,18.92,80700.0],["2018-10-12",19.3,20.085,18.33,18.89,143700.0],["2018-10-15",18.9,19.86,18.46,19.77,79600.0],["2018-10-16",20.0,21.62,19.55,21.4,54100.0],["2018-10-17",21.46,21.78,19.6,21.67,42200.0],["2018-10-18",21.54,21.54,19.8,20.88,37700.0],["2018-10-19",20.95,22.758,20.23,22.29,47200.0],["2018-10-22",22.4,23.6,21.47,22.83,43500.0],["2018-10-23",22.41,22.41,20.7,20.86,64000.0],["2018-10-24",20.86,21.35,18.59,19.11,76800.0],["2018-10-25",19.28,20.3,19.1,20.06,27900.0],["2018-10-26",19.69,20.54,19.33,20.43,22900.0],["2018-10-29",20.73,20.73,18.77,19.06,29000.0],["2018-10-30",18.98,19.23,18.52,18.89,22800.0],["2018-10-31",19.14,19.405,18.51,19.04,27300.0],["2018-11-01",19.68,20.76,18.86,20.13,29500.0],["2018-11-02",20.31,21.47,19.58,21.3,22200.0],["2018-11-05",21.44,21.46,19.67,20.58,59500.0],["2018-11-06",20.73,20.75,19.66,20.02,20100.0],["2018-11-07",20.22,21.36,20.21,21.34,13700.0],["2018-11-08",21.38,21.43,20.99,21.13,21300.0],["2018-11-09",21.06,21.23,19.82,19.94,10100.0],["2018-11-12",19.85,19.85,17.6,18.31,224200.0],["2018-11-13",18.46,18.525,16.035,16.25,74900.0],["2018-11-14",16.36,17.38,15.531,17.09,101600.0],["2018-11-15",16.98,19.7,16.31,18.15,62300.0],["2018-11-16",18.18,18.6,16.85,17.47,34800.0],["2018-11-19",17.53,17.53,15.75,16.27,42600.0],["2018-11-20",16.18,18.22,16.18,16.34,45000.0],["2018-11-21",16.49,20.55,16.49,20.29,145400.0],["2018-11-23",19.91,22.39,19.91,21.13,30600.0],["2018-11-26",21.29,23.07,20.59,21.62,66800.0],["2018-11-27",21.49,21.49,19.27,19.33,31100.0],["2018-11-28",19.36,21.6,17.7,20.45,43400.0],["2018-11-29",20.11,21.44,20.11,20.58,22000.0],["2018-11-30",20.68,21.45,19.79,20.22,29100.0],["2018-12-03",21.02,21.95,20.4,21.0,34200.0],["2018-12-04",20.56,21.41,20.14,20.8,32500.0],["2018-12-06",19.5,19.64,17.07,19.36,142100.0],["2018-12-07",19.79,22.0,18.512,21.6,113800.0],["2018-12-10",21.69,26.17,21.69,24.98,232500.0],["2018-12-11",24.96,25.815,23.84,24.38,105300.0],["2018-12-12",25.05,25.285,24.2,24.47,116400.0],["2018-12-13",24.48,25.0,22.64,22.88,110100.0],["2018-12-14",22.19,23.0,21.31,22.0,155600.0],["2018-12-17",22.22,22.64,19.96,20.37,172300.0],["2018-12-18",20.6,21.59,19.96,20.26,263500.0],["2018-12-19",20.44,21.405,20.25,20.83,224200.0],["2018-12-20",20.91,21.58,20.33,20.87,234000.0],["2018-12-21",20.84,22.71,20.5,21.65,415400.0],["2018-12-24",21.45,22.98,20.695,21.85,61800.0],["2018-12-26",22.09,25.42,21.76,25.16,81300.0],["2018-12-27",24.65,25.22,22.21,24.12,101800.0],["2018-12-28",23.97,26.5,22.86,24.87,87400.0],["2018-12-31",25.16,28.9,24.299,28.09,179500.0],["2019-01-02",27.53,27.62,25.735,26.59,101300.0],["2019-01-03",26.54,27.48,26.0,26.56,98000.0],["2019-01-04",27.01,28.43,25.82,25.95,172500.0],["2019-01-07",25.84,27.75,25.32,25.99,81000.0],["2019-01-08",26.34,27.33,24.72,25.69,105900.0],["2019-01-09",25.7,26.0,23.65,23.71,102800.0],["2019-01-10",23.27,24.12,23.0,23.62,32000.0],["2019-01-11",23.62,23.69,21.7,22.16,33000.0],["2019-01-14",21.87,22.0,20.52,20.73,31800.0],["2019-01-15",20.76,23.45,20.63,22.71,79400.0],["2019-01-16",22.8,23.95,22.61,22.81,37200.0],["2019-01-17",22.61,24.03,22.61,23.4,33900.0],["2019-01-18",23.76,24.85,23.465,23.97,39900.0],["2019-01-22",23.73,24.95,22.126,24.64,57200.0],["2019-01-23",25.23,25.79,22.623,23.28,51800.0],["2019-01-24",22.9,22.98,21.43,21.93,46100.0],["2019-01-25",22.07,23.041,22.0,22.37,20100.0],["2019-01-28",22.11,22.815,20.91,21.55,29300.0],["2019-01-29",18.16,20.45,18.0,18.58,680500.0],["2019-01-30",18.22,18.776,17.505,18.26,501400.0],["2019-01-31",17.0,17.84,16.7,17.5,2033500.0],["2019-02-01",17.11,17.72,17.01,17.31,357900.0],["2019-02-04",16.87,17.49,16.61,17.09,228200.0],["2019-02-05",17.09,17.3,16.5,16.7,217900.0],["2019-02-06",16.71,17.135,16.6,16.83,127900.0],["2019-02-07",16.78,17.84,16.76,17.69,203400.0],["2019-02-08",17.45,17.95,17.12,17.15,408100.0],["2019-02-11",17.36,17.99,17.133,17.76,85900.0],["2019-02-12",17.94,17.95,17.3,17.71,137900.0],["2019-02-13",17.73,17.81,17.33,17.56,107600.0],["2019-02-14",17.55,18.08,17.32,17.81,234400.0],["2019-02-15",17.82,17.96,17.57,17.69,86800.0],["2019-02-19",17.73,17.985,17.43,17.64,135800.0],["2019-02-20",17.63,17.85,17.5,17.7,89500.0],["2019-02-21",17.56,17.75,17.32,17.67,81600.0],["2019-02-22",17.71,17.97,17.44,17.62,68200.0],["2019-02-25",17.8,18.22,17.38,17.64,157600.0],["2019-02-26",17.64,18.49,17.64,18.22,174000.0],["2019-02-27",18.23,19.4,18.14,18.43,153200.0],["2019-02-28",18.41,18.9,17.4,17.95,106000.0],["2019-03-01",17.98,18.48,17.79,18.23,167000.0],["2019-03-04",18.25,18.48,17.44,17.92,83000.0],["2019-03-05",17.91,18.1,17.52,17.57,134600.0],["2019-03-06",17.54,17.66,16.86,16.96,155200.0],["2019-03-07",16.77,17.541,15.15,16.18,146800.0],["2019-03-08",15.92,16.49,15.85,15.93,92700.0],["2019-03-11",16.2,17.355,16.2,16.56,92800.0],["2019-03-12",16.68,17.28,16.57,16.93,108700.0],["2019-03-13",17.07,17.8,16.96,17.57,75500.0],["2019-03-14",17.57,17.76,17.11,17.62,55800.0],["2019-03-15",17.67,17.91,17.33,17.5,661700.0],["2019-03-18",17.01,17.87,16.4,17.84,105100.0],["2019-03-19",17.85,18.05,17.45,18.04,49000.0],["2019-03-20",18.03,18.59,17.59,18.17,44300.0],["2019-03-21",18.05,18.28,17.1,17.36,67100.0],["2019-03-22",17.25,17.5,15.9,15.96,234100.0],["2019-03-25",15.88,16.66,15.63,16.44,58700.0],["2019-03-26",16.54,17.26,16.4,17.03,94100.0],["2019-03-27",17.02,17.12,16.11,16.6,29800.0],["2019-03-28",16.61,17.81,16.61,17.71,41800.0],["2019-03-29",17.8,18.22,16.867,18.06,118700.0],["2019-04-01",18.21,18.29,17.471,17.89,62500.0],["2019-04-02",17.82,17.82,17.29,17.49,27400.0],["2019-04-03",17.65,18.2,17.38,17.9,36300.0],["2019-04-04",17.91,18.05,17.529,17.78,25100.0],["2019-04-05",17.83,21.5,17.83,20.39,176900.0],["2019-04-08",19.93,19.93,18.1,18.23,139500.0],["2019-04-09",19.45,19.45,18.6,18.61,46300.0],["2019-04-10",18.55,18.86,17.85,18.65,63900.0],["2019-04-11",18.64,18.64,17.93,18.0,52800.0],["2019-04-12",18.27,18.27,17.87,18.05,34300.0],["2019-04-15",18.15,18.251,16.58,17.02,73400.0],["2019-04-16",17.1,17.37,16.62,16.62,60800.0],["2019-04-17",16.76,16.98,16.0,16.2,97000.0],["2019-04-18",16.03,17.0,16.03,16.46,162100.0],["2019-04-22",16.41,16.75,16.03,16.32,45800.0],["2019-04-23",16.36,16.42,15.83,16.07,80400.0],["2019-04-24",16.16,16.331,15.05,15.29,136200.0],["2019-04-25",15.18,16.36,14.56,15.93,262600.0],["2019-04-26",15.94,16.47,15.89,16.16,29800.0],["2019-04-29",16.35,16.37,15.42,15.65,55900.0],["2019-04-30",15.6,15.6,14.75,14.93,75400.0],["2019-05-01",14.81,14.93,14.15,14.32,74700.0],["2019-05-02",14.0,14.86,14.0,14.59,39200.0],["2019-05-03",14.64,15.54,14.6,15.5,84000.0],["2019-05-06",15.13,16.21,15.13,15.48,35500.0],["2019-05-07",15.14,15.225,14.5,14.69,45900.0],["2019-05-08",14.81,15.52,14.81,14.98,33200.0],["2019-05-09",14.7,14.91,14.38,14.43,53000.0],["2019-05-10",14.5,15.2,14.34,15.09,73600.0],["2019-05-13",14.78,15.62,14.78,15.41,37000.0],["2019-05-14",15.29,15.63,14.89,15.11,68900.0],["2019-05-15",14.96,15.55,14.75,15.11,62900.0],["2019-05-16",15.16,15.53,15.03,15.31,54000.0],["2019-05-17",15.11,15.45,14.805,15.0,30500.0],["2019-05-20",15.0,15.95,14.754,15.49,48900.0],["2019-05-21",15.4,16.97,15.36,16.5,71200.0],["2019-05-22",16.38,16.64,16.14,16.43,69200.0],["2019-05-23",16.08,16.09,14.885,15.08,55900.0],["2019-05-24",15.25,15.72,15.12,15.67,35900.0],["2019-05-28",15.59,16.525,15.59,15.94,146000.0],["2019-05-29",15.79,15.83,14.715,15.47,71000.0],["2019-05-30",15.54,16.01,15.3,15.58,68700.0],["2019-05-31",15.3,15.56,14.76,15.25,183700.0],["2019-06-03",15.23,15.93,15.0,15.65,61800.0],["2019-06-04",15.33,16.01,15.33,15.9,64200.0],["2019-06-05",16.04,16.05,15.485,15.7,73100.0],["2019-06-06",15.69,16.02,14.37,14.54,61600.0],["2019-06-07",14.61,14.728,13.56,13.75,81400.0],["2019-06-10",13.9,15.46,13.9,14.36,122900.0],["2019-06-11",14.37,14.465,13.05,13.2,141100.0],["2019-06-12",13.28,13.58,13.08,13.33,52000.0],["2019-06-13",13.53,14.78,13.48,14.44,103300.0],["2019-06-14",14.32,14.35,13.325,13.68,87900.0],["2019-06-17",13.69,14.25,13.06,13.36,191400.0],["2019-06-18",13.66,13.904,13.3,13.63,43000.0],["2019-06-19",13.61,14.0,13.4,13.82,63700.0],["2019-06-20",13.83,14.25,13.83,13.94,71900.0],["2019-06-21",13.81,13.96,13.52,13.86,105400.0],["2019-06-24",13.71,14.28,13.5,13.74,78800.0],["2019-06-25",13.82,14.48,13.69,14.17,113200.0],["2019-06-26",14.23,14.23,13.06,13.33,320600.0],["2019-06-27",13.48,13.9,13.18,13.48,153300.0],["2019-06-28",13.63,13.655,13.2,13.54,561200.0],["2019-07-01",13.88,14.07,13.21,13.35,155900.0],["2019-07-02",13.71,14.125,13.42,13.88,115500.0],["2019-07-03",13.88,14.76,13.582,14.61,61200.0],["2019-07-05",14.54,15.275,14.28,15.01,76600.0],["2019-07-08",14.87,15.0,13.51,13.98,57000.0],["2019-07-09",13.89,16.98,13.74,15.88,494100.0],["2019-07-10",15.88,16.61,15.02,15.1,105600.0],["2019-07-11",15.02,15.02,14.36,14.52,66400.0],["2019-07-12",14.55,14.57,13.765,13.77,59100.0],["2019-07-15",13.91,13.92,13.61,13.71,35900.0],["2019-07-16",13.72,14.16,13.6,13.74,49300.0],["2019-07-17",13.9,14.51,13.79,14.0,53100.0],["2019-07-18",14.0,14.53,13.89,14.44,27900.0],["2019-07-19",14.22,14.32,13.45,13.59,123500.0],["2019-07-22",13.67,13.942,13.26,13.33,77500.0],["2019-07-23",13.4,13.55,12.94,13.28,116500.0],["2019-07-24",13.23,13.33,12.685,13.04,66300.0],["2019-07-25",12.94,13.01,12.26,12.34,106200.0],["2019-07-26",12.44,12.7,12.32,12.52,40800.0],["2019-07-29",12.52,12.651,11.65,11.98,52600.0],["2019-07-30",12.0,12.25,10.76,12.19,118300.0],["2019-07-31",12.06,12.439,11.63,11.8,62100.0],["2019-08-01",11.8,12.25,11.6,11.8,90500.0],["2019-08-02",11.75,11.79,11.06,11.36,37200.0],["2019-08-05",11.1,11.68,10.82,11.14,88700.0],["2019-08-06",11.23,11.925,10.91,11.24,57500.0],["2019-08-07",11.07,11.42,10.94,11.21,37100.0],["2019-08-08",11.32,11.86,11.23,11.34,49900.0],["2019-08-09",11.28,11.46,11.13,11.37,23500.0],["2019-08-12",11.27,11.27,10.77,10.99,49700.0],["2019-08-13",10.7,11.32,10.7,11.1,69900.0],["2019-08-14",10.46,11.11,10.1,10.69,115400.0],["2019-08-15",10.75,10.95,9.08,9.41,141700.0],["2019-08-16",9.5,10.17,9.12,9.99,115200.0],["2019-08-19",10.18,10.56,9.75,10.39,54900.0],["2019-08-20",10.23,10.69,10.185,10.5,50600.0],["2019-08-21",10.55,10.845,10.145,10.36,64300.0],["2019-08-22",10.39,10.39,9.84,9.86,36400.0],["2019-08-23",9.83,10.02,8.81,8.87,106000.0],["2019-08-26",8.99,9.36,8.95,9.29,58700.0],["2019-08-27",9.32,9.6,8.76,9.1,91300.0],["2019-08-28",9.1,9.36,9.04,9.17,47200.0],["2019-08-29",9.3,9.59,9.095,9.26,21100.0],["2019-08-30",9.32,9.32,8.8,8.83,81100.0],["2019-09-03",8.83,8.83,8.191,8.3,64800.0],["2019-09-04",8.43,8.58,8.04,8.19,61400.0],["2019-09-05",8.37,9.16,8.27,8.94,314300.0],["2019-09-06",8.98,9.79,8.849,9.34,54400.0],["2019-09-09",9.3,9.87,9.27,9.69,27100.0],["2019-09-10",9.82,10.08,9.447,9.9,131200.0],["2019-09-11",10.0,10.48,9.78,10.3,91400.0],["2019-09-12",10.35,10.35,9.15,9.5,203200.0],["2019-09-13",9.5,10.35,9.17,9.22,34100.0],["2019-09-16",9.2,9.562,9.17,9.24,38800.0],["2019-09-17",9.24,9.54,8.77,8.83,58300.0],["2019-09-18",8.82,9.2,8.68,9.17,45500.0],["2019-09-19",9.12,9.43,9.09,9.22,39900.0],["2019-09-20",9.2,9.45,8.96,9.22,130900.0],["2019-09-23",9.09,9.24,8.72,8.8,68100.0],["2019-09-24",8.85,8.94,8.07,8.15,102900.0],["2019-09-25",8.15,8.685,8.0,8.42,210900.0],["2019-09-26",8.37,8.59,8.02,8.19,65400.0],["2019-09-27",8.15,8.78,8.06,8.72,85200.0],["2019-09-30",8.74,8.94,8.37,8.51,62200.0],["2019-10-01",8.48,8.71,8.06,8.17,99300.0],["2019-10-02",8.11,8.21,7.36,7.5,165500.0],["2019-10-03",7.5,7.54,7.14,7.5,110300.0],["2019-10-04",7.5,7.59,7.25,7.32,72300.0],["2019-10-07",7.34,7.39,7.01,7.07,63900.0],["2019-10-08",7.02,7.05,6.62,6.75,95400.0],["2019-10-09",6.9,6.95,6.08,6.52,125800.0],["2019-10-10",6.58,6.82,6.52,6.64,65200.0],["2019-10-11",6.76,6.817,6.34,6.37,88000.0],["2019-10-14",6.25,6.28,5.84,5.95,162900.0],["2019-10-15",5.99,6.01,5.85,5.88,155800.0],["2019-10-16",5.88,6.007,5.59,5.59,118400.0],["2019-10-17",5.59,5.59,5.01,5.29,353400.0],["2019-10-18",5.3,5.49,5.09,5.24,876600.0],["2019-10-21",5.3,6.09,5.3,5.92,570200.0],["2019-10-22",5.92,6.21,5.65,5.77,289600.0],["2019-10-23",5.71,6.28,5.71,6.09,664300.0],["2019-10-24",6.13,6.17,5.86,5.93,175000.0],["2019-10-25",5.86,6.05,5.74,5.99,150200.0],["2019-10-28",6.0,6.33,5.94,6.2,207500.0],["2019-10-29",6.77,7.34,6.29,6.93,290100.0],["2019-10-30",7.04,7.34,6.86,7.09,174400.0],["2019-10-31",7.04,7.45,7.01,7.05,92700.0],["2019-11-01",7.09,7.68,7.09,7.46,97400.0],["2019-11-04",7.48,8.14,7.19,7.27,122500.0],["2019-11-05",7.27,7.46,7.19,7.3,158400.0],["2019-11-06",7.29,7.3,6.62,6.78,129900.0],["2019-11-07",6.79,7.24,6.56,7.0,162600.0],["2019-11-08",6.98,7.44,6.67,7.32,161200.0],["2019-11-11",7.34,7.6,7.12,7.33,139500.0],["2019-11-12",7.23,7.74,6.64,6.75,169100.0],["2019-11-13",6.74,6.75,6.36,6.63,93600.0],["2019-11-14",6.62,6.78,6.38,6.45,56900.0],["2019-11-15",6.45,6.63,6.4,6.54,101700.0],["2019-11-18",6.53,6.755,6.28,6.49,120200.0],["2019-11-19",6.5,7.15,6.28,6.94,95600.0],["2019-11-20",8.98,9.49,8.08,8.93,1511300.0],["2019-11-21",9.0,9.043,8.51,8.94,301900.0],["2019-11-22",8.96,9.702,8.626,9.62,315000.0],["2019-11-25",9.78,10.771,9.703,10.61,256300.0],["2019-11-26",10.8,10.97,10.02,10.41,322100.0],["2019-11-27",10.43,10.995,10.25,10.83,185200.0],["2019-11-29",10.77,11.136,10.5,10.65,59900.0],["2019-12-02",10.63,10.64,9.33,10.14,298700.0],["2019-12-03",10.13,11.125,9.94,11.07,188600.0],["2019-12-04",11.24,11.34,9.5,10.05,218600.0],["2019-12-05",10.36,10.6,9.9,9.97,115500.0],["2019-12-06",11.54,11.75,10.41,10.61,387000.0],["2019-12-09",10.75,11.7,10.677,11.37,186600.0],["2019-12-10",11.4,14.6,11.4,12.92,629600.0],["2019-12-11",13.56,13.768,12.353,12.79,243900.0],["2019-12-12",12.72,12.965,12.25,12.96,179500.0],["2019-12-13",12.86,13.1,12.19,12.57,139400.0],["2019-12-16",12.7,12.85,12.19,12.31,162600.0],["2019-12-17",12.35,12.58,11.695,12.45,265800.0],["2019-12-18",12.37,12.42,11.88,12.26,218400.0],["2019-12-19",12.26,12.995,12.11,12.56,554400.0],["2019-12-20",12.61,13.03,12.12,12.47,825700.0],["2019-12-23",12.67,12.87,11.92,12.28,339800.0],["2019-12-24",12.24,12.555,12.14,12.46,132400.0],["2019-12-26",12.46,12.777,12.02,12.11,200600.0],["2019-12-27",12.17,12.17,11.5,11.7,291300.0],["2019-12-30",11.7,11.77,10.88,11.0,260600.0],["2019-12-31",10.98,11.51,10.7,11.06,183400.0],["2020-01-02",11.11,11.33,10.92,11.19,389700.0],["2020-01-03",11.17,12.26,11.14,12.25,447400.0],["2020-01-06",12.15,13.75,12.12,13.29,526400.0],["2020-01-07",13.28,14.07,12.78,13.98,353200.0],["2020-01-08",13.99,15.5,13.58,15.15,366100.0],["2020-01-09",15.29,15.63,13.31,14.28,394700.0],["2020-01-10",14.3,14.9,13.91,14.01,156700.0],["2020-01-13",14.05,14.08,13.24,13.79,188700.0],["2020-01-14",13.68,15.31,13.55,14.95,312000.0],["2020-01-15",14.92,15.49,14.56,14.7,290200.0],["2020-01-16",14.88,15.984,14.29,15.62,312700.0],["2020-01-17",15.7,15.89,15.18,15.45,451600.0],["2020-01-21",15.65,15.65,14.89,15.54,158300.0],["2020-01-22",15.6,15.8,15.2,15.29,262200.0],["2020-01-23",15.2,15.331,14.73,14.93,345700.0],["2020-01-24",14.98,14.997,14.39,14.62,180200.0],["2020-01-27",14.17,14.67,14.12,14.49,104800.0],["2020-01-28",14.57,15.16,14.57,15.01,151700.0],["2020-01-29",15.07,15.16,14.818,14.98,98900.0],["2020-01-30",15.0,15.03,14.59,14.8,82400.0],["2020-01-31",14.72,14.91,14.014,14.71,104100.0],["2020-02-03",14.85,15.313,14.768,15.26,109300.0],["2020-02-04",15.59,16.08,15.47,16.04,170700.0],["2020-02-05",16.17,16.38,15.88,16.23,196700.0],["2020-02-06",16.25,16.73,16.115,16.52,201300.0],["2020-02-07",16.52,16.7,16.36,16.64,109500.0],["2020-02-10",16.64,17.356,16.49,16.92,136700.0],["2020-02-11",17.0,17.42,16.67,17.32,265800.0],["2020-02-12",17.5,18.1,17.23,18.02,273500.0],["2020-02-13",18.0,18.4,17.941,18.26,211500.0],["2020-02-14",18.26,18.79,17.2,17.33,233000.0],["2020-02-18",17.33,18.15,17.33,17.95,113400.0],["2020-02-19",18.2,18.42,18.01,18.26,256700.0],["2020-02-20",18.3,19.41,18.128,18.77,216100.0],["2020-02-21",18.91,19.33,18.48,19.17,230600.0],["2020-02-24",18.4,18.85,17.762,18.61,138700.0],["2020-02-25",18.74,18.87,17.73,17.81,152000.0],["2020-02-26",18.05,19.1,17.73,18.23,117300.0],["2020-02-27",18.25,19.565,17.66,17.69,336100.0],["2020-02-28",17.16,18.83,17.16,18.46,197600.0],["2020-03-02",18.38,18.98,17.864,18.89,129200.0],["2020-03-03",18.96,19.66,18.16,19.39,206600.0],["2020-03-04",19.5,19.74,19.09,19.7,341000.0],["2020-03-05",19.26,19.892,19.211,19.65,145200.0],["2020-03-06",19.14,20.0,19.14,19.76,274300.0],["2020-03-09",18.95,18.95,17.26,17.37,177900.0],["2020-03-10",18.63,18.662,16.67,17.96,691300.0],["2020-03-11",17.75,18.0,15.63,16.1,235000.0],["2020-03-12",14.99,15.44,14.0,15.01,487200.0],["2020-03-13",15.89,15.89,14.35,15.52,219500.0],["2020-03-16",18.1,18.1,11.73,11.73,364700.0],["2020-03-17",11.87,12.88,11.14,12.4,251200.0],["2020-03-18",11.96,13.0,10.3,11.0,258800.0],["2020-03-19",11.31,13.6,10.9,12.57,377100.0],["2020-03-20",12.78,13.3,12.02,13.1,318400.0],["2020-03-23",13.33,13.33,11.51,12.3,129700.0],["2020-03-24",13.26,14.03,12.88,13.57,132800.0],["2020-03-25",13.69,14.83,12.69,13.83,224000.0],["2020-03-26",14.07,14.78,13.01,13.36,233400.0],["2020-03-27",13.2,13.97,12.108,12.56,145100.0],["2020-03-30",12.43,12.625,11.62,12.22,169900.0],["2020-03-31",16.74,17.462,14.52,15.48,1485100.0],["2020-04-01",15.46,16.65,14.52,15.08,493000.0],["2020-04-02",15.01,16.92,14.62,16.84,467000.0],["2020-04-03",16.83,18.24,16.76,17.91,461000.0],["2020-04-06",18.24,18.82,16.2,17.79,304400.0],["2020-04-07",18.45,18.45,16.56,17.08,294200.0],["2020-04-08",17.19,17.24,16.06,16.93,200600.0],["2020-04-09",17.2,17.53,16.67,16.99,258700.0],["2020-04-13",16.82,17.38,16.35,17.11,208800.0],["2020-04-14",17.2,17.33,16.82,17.15,420100.0],["2020-04-15",17.0,17.765,16.56,17.61,510900.0],["2020-04-16",17.74,18.0,17.25,17.68,321200.0],["2020-04-17",18.0,18.5,17.598,18.38,261300.0],["2020-04-20",18.07,19.21,18.07,19.0,428500.0],["2020-04-21",18.59,21.0,18.46,20.45,307300.0],["2020-04-22",20.69,21.74,19.93,19.98,429000.0],["2020-04-23",20.39,20.88,18.11,18.57,334100.0],["2020-04-24",18.62,20.078,18.447,19.86,173700.0],["2020-04-27",19.87,21.0,19.065,21.0,368600.0],["2020-04-28",21.33,22.32,19.395,20.83,258100.0],["2020-04-29",21.1,21.1,18.37,19.54,290700.0],["2020-04-30",19.19,20.28,18.92,19.95,183900.0],["2020-05-01",19.58,20.63,18.68,19.06,169900.0],["2020-05-04",18.87,20.075,18.52,19.95,180300.0],["2020-05-05",20.2,20.99,19.98,20.3,330200.0],["2020-05-06",20.3,21.11,20.04,20.96,184100.0],["2020-05-07",21.2,21.49,20.25,20.39,142600.0],["2020-05-08",20.55,21.14,20.095,20.43,141000.0],["2020-05-11",20.61,22.48,20.26,22.33,303700.0],["2020-05-12",22.75,22.77,21.0,21.13,164500.0],["2020-05-13",21.22,21.791,18.68,18.99,145200.0],["2020-05-14",20.06,21.5,19.51,21.0,1289600.0],["2020-05-15",21.04,21.81,20.64,21.46,509700.0],["2020-05-18",22.29,22.39,21.38,21.48,350600.0],["2020-05-19",21.79,22.08,19.82,19.9,208400.0],["2020-05-20",19.82,22.378,19.65,21.66,295900.0],["2020-05-21",21.44,22.534,21.33,21.62,168600.0],["2020-05-22",21.4,21.955,21.04,21.44,126100.0],["2020-05-26",21.98,22.27,21.51,21.76,133400.0],["2020-05-27",21.85,21.85,19.68,20.82,183600.0],["2020-05-28",20.81,21.68,20.8,20.87,137900.0],["2020-05-29",20.84,21.4,20.05,20.87,444800.0],["2020-06-01",20.81,21.97,20.219,21.57,189300.0],["2020-06-02",21.56,21.639,19.81,20.89,206400.0],["2020-06-03",20.96,21.567,20.55,21.15,133400.0],["2020-06-04",21.2,21.73,20.79,21.14,155600.0],["2020-06-05",21.57,22.43,20.81,21.55,217300.0],["2020-06-08",21.55,24.53,21.22,23.99,473500.0],["2020-06-09",23.73,24.02,22.85,23.05,160600.0],["2020-06-10",23.09,25.2,23.09,24.24,302900.0],["2020-06-11",23.42,23.73,20.44,20.64,237300.0],["2020-06-12",21.05,21.91,21.01,21.52,141200.0],["2020-06-15",21.35,23.9,21.0,23.46,295000.0],["2020-06-16",24.45,24.765,23.4,23.63,274800.0],["2020-06-17",23.63,24.71,23.63,24.21,130200.0],["2020-06-18",24.06,24.95,24.06,24.53,335900.0],["2020-06-19",24.69,25.11,23.89,24.45,430300.0],["2020-06-22",24.41,25.61,24.054,25.01,215400.0],["2020-06-23",25.16,25.405,24.1,24.4,173900.0],["2020-06-24",24.26,25.29,24.15,24.68,113500.0],["2020-06-25",24.7,25.42,24.57,25.19,167000.0],["2020-06-26",25.13,25.185,22.77,23.03,840600.0],["2020-06-29",26.51,28.67,25.44,26.0,1144400.0],["2020-06-30",26.97,27.296,24.72,25.48,461100.0],["2020-07-01",25.62,26.135,24.77,25.53,262600.0],["2020-07-02",24.99,25.244,23.25,23.73,397100.0],["2020-07-06",24.23,24.62,23.01,23.05,245500.0],["2020-07-07",22.94,23.275,22.33,22.85,171200.0],["2020-07-08",22.89,24.049,22.89,23.27,288300.0],["2020-07-09",23.95,24.59,22.55,23.04,438300.0],["2020-07-10",23.5,23.805,22.08,22.25,277700.0],["2020-07-13",22.34,22.69,21.26,21.27,301700.0],["2020-07-14",21.22,22.1,20.8,21.99,138300.0],["2020-07-15",22.37,22.77,21.8,22.46,148700.0],["2020-07-16",22.18,22.5,21.56,22.12,294400.0],["2020-07-17",22.38,23.68,22.01,23.43,284900.0],["2020-07-20",23.27,24.5,23.27,23.88,150300.0],["2020-07-21",21.84,22.06,21.01,21.65,958000.0],["2020-07-22",22.75,23.0,21.09,21.35,2257300.0],["2020-07-23",21.85,21.88,20.42,20.73,573100.0],["2020-07-24",20.38,20.585,19.56,20.03,557600.0],["2020-07-27",19.96,20.32,19.52,20.09,395600.0],["2020-07-28",19.97,20.46,19.67,20.09,243300.0],["2020-07-29",20.16,20.59,19.02,19.36,399900.0],["2020-07-30",19.4,19.93,19.11,19.62,349700.0],["2020-07-31",19.6,20.055,19.125,19.52,319900.0],["2020-08-03",19.53,19.76,19.13,19.65,215100.0],["2020-08-04",19.54,19.61,19.0,19.12,216100.0],["2020-08-05",19.24,19.8,18.96,19.77,215900.0],["2020-08-06",19.68,19.9,19.2,19.6,192800.0],["2020-08-07",19.57,19.94,19.23,19.7,162200.0],["2020-08-10",19.79,20.49,19.779,20.0,269600.0],["2020-08-11",20.02,20.02,18.99,19.04,232400.0],["2020-08-12",19.16,19.5,18.24,18.31,378100.0],["2020-08-13",18.3,19.16,18.3,18.72,292700.0],["2020-08-14",18.6,18.76,17.58,17.7,320300.0],["2020-08-17",17.7,18.04,17.3,17.47,825000.0],["2020-08-18",17.7,18.11,17.25,17.9,433100.0],["2020-08-19",17.78,17.96,17.3,17.4,303000.0],["2020-08-20",17.37,18.09,17.25,17.95,318900.0],["2020-08-21",17.81,17.94,17.18,17.64,303600.0],["2020-08-24",17.78,17.935,17.2,17.29,304200.0],["2020-08-25",17.3,18.325,17.21,17.8,369900.0],["2020-08-26",17.72,17.98,17.02,17.07,244700.0],["2020-08-27",17.18,17.2,16.09,16.29,269500.0],["2020-08-28",16.14,16.69,15.9,16.515,273900.0],["2020-08-31",16.66,17.9,16.65,17.67,316600.0],["2020-09-01",17.67,17.825,16.32,16.6,313200.0],["2020-09-02",16.48,16.59,16.06,16.53,299900.0],["2020-09-03",16.5,16.98,15.62,15.71,340800.0],["2020-09-04",15.78,15.82,14.51,15.37,430600.0],["2020-09-08",15.07,15.85,15.01,15.56,286900.0],["2020-09-09",15.59,16.59,15.59,15.95,251400.0],["2020-09-10",15.95,16.43,15.49,15.5,209100.0],["2020-09-11",15.52,16.15,15.52,15.88,318900.0],["2020-09-14",16.08,16.85,16.08,16.48,605400.0],["2020-09-15",16.79,17.88,16.65,17.34,419500.0],["2020-09-16",17.35,17.95,17.01,17.14,281600.0],["2020-09-17",16.92,17.1,16.74,16.9,213400.0],["2020-09-18",17.04,17.53,16.81,17.24,1362000.0],["2020-09-21",17.03,17.125,15.68,15.77,376600.0],["2020-09-22",16.455,16.7,15.62,16.59,308700.0],["2020-09-23",16.6,16.66,15.7,15.75,196100.0],["2020-09-24",15.63,15.975,14.95,15.21,211100.0],["2020-09-25",15.21,15.93,15.17,15.82,354500.0],["2020-09-28",15.93,15.96,15.14,15.42,242600.0],["2020-09-29",15.14,15.73,14.92,15.55,464500.0],["2020-09-30",15.55,15.68,14.91,15.32,499100.0],["2020-10-01",15.25,15.45,14.87,15.325,503700.0],["2020-10-02",14.97,15.47,14.6,15.1,327500.0],["2020-10-05",15.25,16.146,15.0,15.84,633100.0],["2020-10-06",16.95,19.84,16.4,18.74,2354300.0],["2020-10-07",18.73,19.48,18.02,19.2,534800.0],["2020-10-08",19.5,20.725,19.425,20.28,583800.0],["2020-10-09",20.28,21.01,20.0,20.95,314000.0],["2020-10-12",21.05,21.24,20.21,21.15,720300.0],["2020-10-13",21.0,21.0,20.13,20.62,329900.0],["2020-10-14",20.81,20.81,19.35,19.41,293400.0],["2020-10-15",19.33,19.33,18.28,18.55,278800.0],["2020-10-16",18.56,19.02,18.33,18.41,196700.0],["2020-10-19",18.53,18.84,18.01,18.2,320300.0],["2020-10-20",18.32,18.32,17.05,17.35,274400.0],["2020-10-21",17.42,17.79,17.1,17.32,497100.0],["2020-10-22",17.4,18.208,17.4,17.93,193300.0],["2020-10-23",17.98,18.81,17.5,18.76,308900.0],["2020-10-26",18.71,19.096,17.82,18.21,556300.0],["2020-10-27",18.25,18.6,18.02,18.43,509100.0],["2020-10-28",18.01,18.28,16.73,16.82,347000.0],["2020-10-29",16.82,16.98,15.64,16.0,413200.0],["2020-10-30",16.425,16.425,15.28,15.66,257600.0],["2020-11-02",15.85,15.98,15.16,15.42,222100.0],["2020-11-03",15.67,15.7,15.16,15.46,514200.0],["2020-11-04",15.35,16.51,15.35,16.21,409800.0],["2020-11-05",16.05,16.68,15.84,16.22,290500.0],["2020-11-06",15.92,16.18,15.19,15.25,244800.0],["2020-11-09",15.67,15.97,14.93,15.05,435400.0],["2020-11-10",15.05,15.43,14.67,15.05,455800.0],["2020-11-11",15.32,15.96,15.05,15.51,281400.0],["2020-11-12",15.35,16.0,15.21,15.55,379400.0],["2020-11-13",15.65,16.22,15.55,15.65,269300.0],["2020-11-16",15.97,16.77,15.59,15.92,525500.0],["2020-11-17",15.7,16.17,14.995,15.23,416100.0],["2020-11-18",15.21,15.73,14.78,14.8,377600.0],["2020-11-19",14.76,15.2,14.75,14.92,231000.0],["2020-11-20",14.87,15.2,14.55,14.88,334000.0],["2020-11-23",15.58,15.97,15.12,15.5,781500.0],["2020-11-24",15.84,17.48,15.3,17.03,607200.0],["2020-11-25",17.11,17.72,16.87,17.7,388100.0],["2020-11-27",17.7,18.42,17.58,18.26,219300.0],["2020-11-30",18.49,19.4,17.72,18.66,537300.0],["2020-12-01",18.8,19.085,18.43,18.88,413800.0],["2020-12-02",18.67,19.19,17.8,19.0,324300.0],["2020-12-03",19.11,19.18,18.13,18.71,384900.0],["2020-12-04",18.85,18.85,17.41,17.76,277500.0],["2020-12-07",17.21,18.13,17.21,17.45,160100.0],["2020-12-08",17.5,18.3,17.46,18.19,252500.0],["2020-12-09",18.27,18.43,16.69,17.14,309800.0],["2020-12-10",17.06,18.31,17.02,18.09,268900.0],["2020-12-11",17.91,18.415,17.86,18.13,236300.0],["2020-12-14",18.51,20.09,18.5,19.475,312300.0],["2020-12-15",19.47,20.49,18.66,19.58,283500.0],["2020-12-16",19.45,20.0,19.45,19.6,185400.0],["2020-12-17",19.73,19.99,19.4,19.77,293400.0],["2020-12-18",19.86,20.14,18.72,19.4,2394700.0],["2020-12-21",18.8,19.93,18.66,19.61,373800.0],["2020-12-22",19.56,20.03,19.23,19.57,272300.0],["2020-12-23",19.96,19.96,18.1,18.25,291300.0],["2020-12-24",18.515,19.313,18.1,19.0,218400.0],["2020-12-28",19.15,19.305,17.2,17.32,291600.0],["2020-12-29",17.45,17.89,16.88,17.54,231600.0],["2020-12-30",17.58,17.85,17.26,17.56,157000.0],["2020-12-31",17.52,18.05,17.11,17.67,256600.0],["2021-01-04",17.67,17.67,16.95,17.07,192100.0],["2021-01-05",17.14,17.425,16.76,17.09,191600.0],["2021-01-06",17.05,17.54,16.65,17.4,260600.0],["2021-01-07",17.54,18.76,17.54,18.51,211000.0],["2021-01-08",18.6,19.58,18.56,18.98,228500.0],["2021-01-11",18.89,19.98,18.66,19.59,219400.0],["2021-01-12",19.59,19.89,18.56,18.87,185000.0],["2021-01-13",18.73,18.91,18.16,18.32,165200.0],["2021-01-14",18.55,19.85,18.37,19.57,211700.0],["2021-01-15",19.25,20.35,19.105,19.85,487300.0],["2021-01-19",20.0,21.65,19.047,20.22,593600.0],["2021-01-20",20.26,20.5,18.63,18.7,302200.0],["2021-01-21",18.74,18.99,17.37,17.47,360700.0],["2021-01-22",17.27,18.35,16.85,18.27,320600.0],["2021-01-25",18.35,19.94,18.34,19.77,367300.0],["2021-01-26",20.06,20.48,19.06,19.72,422800.0],["2021-01-27",19.34,20.3,18.28,19.44,369600.0],["2021-01-28",19.44,20.0,18.68,19.04,190600.0],["2021-01-29",19.25,19.79,18.79,19.69,253300.0],["2021-02-01",20.3,20.91,19.61,20.8,307700.0],["2021-02-02",21.0,21.82,20.39,21.55,290300.0],["2021-02-03",21.63,22.18,20.93,21.17,347500.0],["2021-02-04",21.43,21.96,20.38,20.54,316900.0],["2021-02-05",20.75,21.46,20.035,21.41,217500.0],["2021-02-08",21.43,23.03,20.51,23.03,295400.0],["2021-02-09",23.54,23.72,22.18,22.44,348600.0],["2021-02-10",22.63,23.175,21.59,21.83,185600.0],["2021-02-11",22.0,22.74,20.35,20.9,258000.0],["2021-02-12",20.89,21.671,20.1,20.44,227300.0],["2021-02-16",21.01,22.08,20.55,21.86,412900.0],["2021-02-17",21.95,23.0,21.25,22.52,359700.0],["2021-02-18",23.4,24.45,22.81,23.9,663800.0],["2021-02-19",24.05,24.514,23.45,23.97,344200.0],["2021-02-22",23.97,24.7,23.0,23.34,393000.0],["2021-02-23",23.0,23.22,21.611,21.84,584000.0],["2021-02-24",21.9,22.336,21.2,21.87,498900.0],["2021-02-25",22.37,22.98,20.6,20.82,304200.0],["2021-02-26",20.65,21.33,19.829,20.57,402200.0],["2021-03-01",21.29,22.2,21.113,21.89,422100.0],["2021-03-02",22.13,22.14,20.96,21.17,648300.0],["2021-03-03",21.2,22.19,20.67,21.75,455600.0],["2021-03-04",22.23,22.835,21.26,21.9,691100.0],["2021-03-05",22.55,22.63,20.67,22.37,697000.0],["2021-03-08",22.41,23.09,21.42,21.6,378100.0],["2021-03-09",21.87,22.98,21.61,22.9,275700.0],["2021-03-10",23.76,23.99,22.45,22.85,322600.0],["2021-03-11",23.6,24.22,23.05,23.91,649100.0],["2021-03-12",23.5,23.77,22.74,23.22,512500.0],["2021-03-15",23.82,23.899,22.56,22.84,536500.0],["2021-03-16",23.0,23.489,22.5,22.89,398500.0],["2021-03-17",23.05,23.05,22.02,22.46,716400.0],["2021-03-18",22.6,23.0,21.65,21.72,2682700.0],["2021-03-19",23.5,23.7,19.75,20.14,3376400.0],["2021-03-22",20.14,20.76,18.96,19.28,1055000.0],["2021-03-23",19.1,19.1,17.9,18.13,759300.0],["2021-03-24",18.03,18.99,16.825,16.93,895600.0],["2021-03-25",16.23,16.905,15.72,16.68,952100.0],["2021-03-26",16.76,16.99,16.04,16.69,491300.0],["2021-03-29",16.5,18.12,16.5,17.41,834600.0],["2021-03-30",17.14,18.24,16.9,18.09,488100.0],["2021-03-31",18.24,18.74,18.02,18.51,463600.0],["2021-04-01",18.81,19.2,18.26,18.48,561600.0],["2021-04-05",18.38,19.14,18.25,19.09,526300.0],["2021-04-06",18.91,19.24,17.89,17.89,323800.0],["2021-04-07",17.73,18.51,17.6,18.27,492000.0],["2021-04-08",18.45,18.72,17.57,18.13,499400.0],["2021-04-09",17.93,18.14,17.47,17.69,425600.0],["2021-04-12",17.69,17.71,15.91,16.15,720600.0],["2021-04-13",16.15,16.66,15.5,15.7,467000.0],["2021-04-14",15.57,16.875,15.52,16.24,522800.0],["2021-04-15",16.21,16.94,16.1,16.44,571900.0],["2021-04-16",16.44,16.625,15.38,15.63,843600.0],["2021-04-19",15.39,15.7,15.12,15.47,329000.0],["2021-04-20",15.34,16.1,15.28,16.1,468700.0],["2021-04-21",16.17,16.52,15.87,16.51,248600.0],["2021-04-22",16.55,16.97,15.94,16.54,352000.0],["2021-04-23",16.78,17.075,16.2,16.43,341100.0],["2021-04-26",16.41,16.97,16.07,16.9,317400.0],["2021-04-27",17.0,17.46,16.61,16.68,308200.0],["2021-04-28",16.61,17.24,16.24,17.13,237900.0],["2021-04-29",17.32,17.44,16.42,16.88,216500.0],["2021-04-30",16.63,17.34,16.31,16.46,242200.0],["2021-05-03",16.7,16.765,16.114,16.52,180000.0],["2021-05-04",16.38,16.44,15.53,15.78,315900.0],["2021-05-05",15.72,16.12,14.96,15.04,345300.0],["2021-05-06",14.85,15.1,14.35,14.62,285300.0],["2021-05-07",14.8,15.25,14.42,14.63,335000.0],["2021-05-10",14.61,14.885,14.13,14.71,346300.0],["2021-05-11",14.54,15.66,14.26,15.3,437700.0],["2021-05-12",15.3,15.35,14.55,14.73,239000.0],["2021-05-13",14.97,15.1,13.77,13.83,483900.0],["2021-05-14",13.94,14.17,13.83,14.13,474800.0],["2021-05-17",14.06,14.47,13.9,14.0,198100.0],["2021-05-18",14.02,14.58,13.91,14.1,152100.0],["2021-05-19",14.15,14.47,13.8,13.98,207800.0],["2021-05-20",13.99,14.57,13.95,14.4,195600.0],["2021-05-21",14.56,14.6,13.94,13.98,254700.0],["2021-05-24",14.1,14.225,13.64,13.72,242400.0],["2021-05-25",13.75,13.955,13.07,13.28,415500.0],["2021-05-26",13.3,13.51,13.0,13.22,442000.0],["2021-05-27",13.37,13.7,13.27,13.54,479100.0],["2021-05-28",13.58,14.195,13.44,13.63,390500.0],["2021-06-01",13.6,13.74,13.15,13.24,423300.0],["2021-06-02",13.17,13.59,13.11,13.3,434200.0],["2021-06-03",13.2,13.6,13.02,13.31,268900.0],["2021-06-04",13.4,13.509,13.26,13.34,262600.0],["2021-06-07",13.35,14.06,13.35,13.74,889000.0],["2021-06-08",13.76,14.31,13.54,14.19,1627200.0],["2021-06-09",14.45,15.44,14.32,14.39,443500.0],["2021-06-10",14.29,15.04,14.22,14.83,633300.0],["2021-06-11",14.75,15.21,14.58,14.86,360700.0],["2021-06-14",15.0,15.29,14.92,15.24,375300.0],["2021-06-15",15.28,15.29,14.54,14.61,476800.0],["2021-06-16",14.53,14.81,14.39,14.76,322200.0],["2021-06-17",14.73,15.18,14.565,14.76,269300.0],["2021-06-18",14.54,15.07,14.43,15.02,1476700.0],["2021-06-21",15.0,15.03,13.92,14.22,489000.0],["2021-06-22",14.09,14.34,13.95,14.29,184000.0],["2021-06-23",14.415,14.51,14.02,14.32,173800.0],["2021-06-24",14.39,14.85,14.39,14.77,227900.0],["2021-06-25",14.905,15.17,14.55,15.03,911700.0],["2021-06-28",15.06,15.29,14.5,14.55,285300.0],["2021-06-29",14.6,14.65,14.07,14.33,353100.0],["2021-06-30",14.2,14.43,13.85,13.93,253600.0],["2021-07-01",13.98,14.51,13.93,14.49,226600.0],["2021-07-02",14.66,14.66,13.96,14.08,201900.0],["2021-07-06",14.15,14.23,13.71,13.75,189900.0],["2021-07-07",13.75,14.39,13.49,14.1,1210200.0],["2021-07-08",13.86,14.505,13.79,14.13,251500.0],["2021-07-09",14.25,14.52,13.9,14.52,314700.0],["2021-07-12",14.5,14.55,13.83,14.28,379200.0],["2021-07-13",14.19,14.52,13.5,13.82,268400.0],["2021-07-14",13.96,13.96,13.33,13.44,391500.0],["2021-07-15",13.43,13.59,13.12,13.52,326600.0],["2021-07-16",13.65,14.07,13.2,13.53,408200.0],["2021-07-19",13.55,13.64,13.09,13.57,260500.0],["2021-07-20",13.58,14.0,13.39,13.93,290700.0],["2021-07-21",13.85,14.194,13.75,14.14,156500.0],["2021-07-22",13.91,14.51,13.82,14.15,231400.0],["2021-07-23",14.23,14.62,14.08,14.5,660200.0],["2021-07-26",14.51,14.585,13.93,14.15,416400.0],["2021-07-27",14.11,14.87,13.77,14.6,634100.0],["2021-07-28",14.67,15.41,14.61,15.36,1130200.0],["2021-07-29",15.42,16.34,14.8,14.93,667200.0],["2021-07-30",15.0,15.61,15.0,15.33,422300.0],["2021-08-02",15.51,16.679,15.2,16.23,806600.0],["2021-08-03",15.89,15.92,12.63,13.69,2721900.0],["2021-08-04",14.06,14.1,12.65,12.83,1620000.0],["2021-08-05",12.9,13.54,12.65,13.5,897700.0],["2021-08-06",13.41,13.42,13.02,13.13,317800.0],["2021-08-09",13.13,13.325,12.83,12.95,382800.0],["2021-08-10",12.97,12.97,12.52,12.58,307500.0],["2021-08-11",12.52,12.64,12.32,12.44,226400.0],["2021-08-12",12.37,12.54,12.0,12.44,319800.0],["2021-08-13",12.44,12.555,12.15,12.24,285300.0],["2021-08-16",12.15,12.22,11.7,11.76,348000.0],["2021-08-17",11.58,12.41,11.52,12.34,295900.0],["2021-08-18",12.26,12.52,12.04,12.04,180300.0],["2021-08-19",11.99,12.115,11.64,11.66,550000.0],["2021-08-20",11.56,12.46,11.52,12.2,533500.0],["2021-08-23",12.29,13.1,12.125,12.55,1040700.0],["2021-08-24",12.57,13.22,12.545,13.11,362000.0],["2021-08-25",13.17,13.23,12.75,12.89,263600.0],["2021-08-26",12.85,13.3,12.5,12.72,277500.0],["2021-08-27",12.65,13.19,12.545,12.79,429300.0],["2021-08-30",12.64,12.91,12.16,12.26,408600.0],["2021-08-31",12.23,12.64,12.181,12.58,198000.0],["2021-09-01",12.69,12.84,12.49,12.81,274400.0],["2021-09-02",12.84,13.0,12.33,12.97,265600.0],["2021-09-03",12.96,12.96,12.125,12.32,307900.0],["2021-09-07",12.3,12.8,12.211,12.55,326000.0],["2021-09-08",12.58,12.75,12.22,12.43,463000.0],["2021-09-09",12.38,13.24,12.38,12.91,298300.0],["2021-09-10",13.02,13.02,12.38,12.4,221500.0],["2021-09-13",12.58,12.8,12.09,12.39,423400.0],["2021-09-14",12.44,12.46,12.03,12.14,242000.0],["2021-09-15",12.04,12.315,11.82,11.95,299300.0],["2021-09-16",11.86,11.965,11.554,11.94,271800.0],["2021-09-17",12.03,12.5,11.8,12.19,979200.0],["2021-09-20",12.09,12.43,11.56,11.83,355300.0],["2021-09-21",11.78,11.9,11.607,11.82,211700.0],["2021-09-22",11.96,11.96,11.56,11.61,231600.0],["2021-09-23",11.57,11.87,11.54,11.79,370800.0],["2021-09-24",11.83,11.83,11.38,11.62,423900.0],["2021-09-27",11.59,12.17,11.5,12.1,452900.0],["2021-09-28",12.04,12.18,11.63,11.66,440300.0],["2021-09-29",11.72,11.77,11.31,11.39,272200.0],["2021-09-30",11.47,11.61,11.38,11.39,266200.0],["2021-10-01",11.63,11.74,11.28,11.48,377500.0],["2021-10-04",11.42,11.42,10.88,10.91,310600.0],["2021-10-05",10.92,11.0,10.7,10.94,315300.0],["2021-10-06",10.8,11.0,10.651,10.78,246700.0],["2021-10-07",10.78,11.4,10.71,11.36,195300.0],["2021-10-08",11.238,11.44,11.02,11.19,167000.0],["2021-10-11",11.25,11.51,11.19,11.39,145400.0],["2021-10-12",11.47,11.84,11.44,11.48,149000.0],["2021-10-13",11.49,11.86,11.49,11.67,161100.0],["2021-10-14",11.63,11.86,11.31,11.47,361700.0],["2021-10-15",11.61,11.78,11.42,11.45,156200.0],["2021-10-18",11.34,11.43,10.62,10.69,406700.0],["2021-10-19",10.75,11.085,10.66,10.97,170400.0],["2021-10-20",10.92,11.06,10.79,10.87,122700.0],["2021-10-21",10.9,11.07,10.85,10.96,127400.0],["2021-10-22",10.97,10.97,10.61,10.72,158600.0],["2021-10-25",10.815,10.86,10.47,10.74,166800.0],["2021-10-26",10.74,10.82,10.4,10.6,273400.0],["2021-10-27",10.55,10.91,10.527,10.77,192600.0],["2021-10-28",10.63,11.05,10.63,10.94,377400.0],["2021-10-29",10.86,10.885,10.3,10.39,272100.0],["2021-11-01",10.99,13.55,10.59,12.73,1199800.0],["2021-11-02",12.9,15.245,12.78,15.15,1699000.0],["2021-11-03",14.63,15.1,14.38,15.06,665100.0],["2021-11-04",14.38,15.15,14.0,14.87,498300.0],["2021-11-05",14.83,15.13,14.5,14.73,342000.0],["2021-11-08",14.8,15.14,14.5,14.59,298700.0],["2021-11-09",14.67,14.91,14.22,14.31,282500.0],["2021-11-10",14.1,14.39,13.69,13.72,192000.0],["2021-11-11",13.75,13.77,13.06,13.24,223200.0],["2021-11-12",13.03,13.45,13.03,13.39,151200.0],["2021-11-15",13.39,13.39,12.93,13.03,163700.0],["2021-11-16",13.0,13.11,12.77,12.88,199200.0],["2021-11-17",12.82,13.25,12.7,12.89,338000.0],["2021-11-18",13.1,13.25,12.62,12.63,272400.0],["2021-11-19",12.56,12.67,11.9,12.2,376600.0],["2021-11-22",12.3,12.33,11.52,11.55,380600.0],["2021-11-23",11.42,11.85,11.35,11.8,350300.0],["2021-11-24",11.75,12.19,11.65,12.13,274200.0],["2021-11-26",11.89,12.09,11.27,11.65,244100.0],["2021-11-29",11.91,12.025,11.39,11.42,267200.0],["2021-11-30",11.77,11.79,11.26,11.62,384900.0],["2021-12-01",11.74,12.12,11.3,11.3,310300.0],["2021-12-02",11.33,11.99,11.18,11.94,329000.0],["2021-12-03",12.02,12.19,11.69,11.85,376600.0],["2021-12-06",11.95,12.48,11.82,12.21,358100.0],["2021-12-07",12.35,13.51,12.33,13.38,495400.0],["2021-12-08",13.34,13.9,12.89,13.8,334200.0],["2021-12-09",13.6,14.13,13.525,13.71,412500.0],["2021-12-10",13.82,13.92,12.99,13.09,263700.0],["2021-12-13",13.19,13.19,12.27,12.96,316600.0],["2021-12-14",12.57,12.86,12.24,12.39,294800.0],["2021-12-15",12.44,13.36,12.04,13.18,1008600.0],["2021-12-16",13.25,13.5,12.84,13.05,403600.0],["2021-12-17",13.01,14.22,12.98,13.62,2582100.0],["2021-12-20",13.5,13.76,13.075,13.28,490300.0],["2021-12-21",13.41,13.47,12.57,12.81,314000.0],["2021-12-22",12.67,13.08,12.25,12.98,403700.0],["2021-12-23",13.0,13.19,12.76,13.14,293000.0],["2021-12-27",13.17,13.17,12.22,12.49,259000.0],["2021-12-28",11.03,12.49,11.0,12.13,1319700.0],["2021-12-29",12.07,12.392,11.55,12.11,313400.0],["2021-12-30",11.97,12.54,11.86,11.97,365600.0],["2021-12-31",12.03,12.08,11.49,11.77,244300.0],["2022-01-03",11.82,12.4,11.63,12.37,348000.0],["2022-01-04",12.38,12.38,11.525,11.7,279600.0],["2022-01-05",11.66,11.997,11.26,11.26,342100.0],["2022-01-06",11.24,11.55,11.08,11.26,338400.0],["2022-01-07",11.25,11.36,10.91,10.96,322800.0],["2022-01-10",10.96,11.21,10.56,11.11,279900.0],["2022-01-11",11.4,12.24,11.39,11.99,577500.0],["2022-01-12",12.15,12.15,11.26,11.31,267600.0],["2022-01-13",11.71,11.71,10.825,10.89,316600.0],["2022-01-14",10.645,11.37,10.645,11.33,376700.0],["2022-01-18",11.3,11.39,10.77,10.91,409900.0],["2022-01-19",10.89,11.57,10.89,11.08,299500.0],["2022-01-20",11.11,11.42,10.54,10.65,357700.0],["2022-01-21",10.77,10.96,10.35,10.37,487300.0],["2022-01-24",10.2,10.788,9.96,10.7,624400.0],["2022-01-25",10.53,11.06,10.25,10.9,357500.0],["2022-01-26",11.08,11.76,10.93,11.16,510800.0],["2022-01-27",11.37,11.48,10.49,10.61,397300.0],["2022-01-28",10.6,11.14,10.3,11.1,908200.0],["2022-01-31",10.97,11.52,10.685,11.23,359800.0],["2022-02-01",11.23,11.86,10.905,11.44,236300.0],["2022-02-02",11.33,11.335,10.83,10.93,226900.0],["2022-02-03",10.82,11.04,10.45,10.45,289500.0],["2022-02-04",10.38,10.735,10.12,10.3,428300.0],["2022-02-07",10.3,11.12,10.3,10.8,251400.0],["2022-02-08",10.76,10.915,10.38,10.79,214100.0],["2022-02-09",10.94,11.48,10.9,11.18,256400.0],["2022-02-10",10.88,11.54,10.639,10.77,246300.0],["2022-02-11",10.78,11.02,10.6,10.71,149700.0],["2022-02-14",10.68,10.99,10.41,10.53,170600.0],["2022-02-15",10.69,11.415,10.69,11.37,295200.0],["2022-02-16",11.13,11.655,10.9,11.36,264400.0],["2022-02-17",11.18,11.41,10.82,10.94,290800.0],["2022-02-18",10.85,11.13,10.68,10.72,194100.0],["2022-02-22",10.86,10.86,10.35,10.62,532000.0],["2022-02-23",10.68,10.69,9.99,9.99,448700.0],["2022-02-24",9.55,10.48,9.5,10.46,362000.0],["2022-02-25",10.57,10.64,10.09,10.36,306700.0],["2022-02-28",10.44,10.73,10.2,10.24,336800.0],["2022-03-01",10.24,10.88,10.24,10.39,359500.0],["2022-03-02",10.45,10.74,10.34,10.39,222000.0],["2022-03-03",10.44,10.44,9.68,9.86,357400.0],["2022-03-04",9.76,9.91,9.52,9.57,243800.0],["2022-03-07",9.55,9.905,9.38,9.69,268500.0],["2022-03-08",9.64,10.19,9.45,9.81,187700.0],["2022-03-09",10.01,10.31,9.83,9.95,415400.0],["2022-03-10",9.64,9.91,9.572,9.89,191300.0],["2022-03-11",10.0,10.18,9.55,9.64,271000.0],["2022-03-14",9.59,9.68,9.18,9.3,604300.0],["2022-03-15",9.4,9.51,9.048,9.5,648200.0],["2022-03-16",9.7,10.145,9.49,10.13,572900.0],["2022-03-17",10.11,10.85,10.005,10.85,417500.0],["2022-03-18",10.85,11.28,10.79,10.98,2065700.0],["2022-03-21",10.96,10.97,10.245,10.28,281900.0],["2022-03-22",10.33,10.55,10.185,10.35,153700.0],["2022-03-23",10.25,10.25,9.9,9.93,335900.0],["2022-03-24",10.14,10.16,9.74,9.95,347700.0],["2022-03-25",9.96,9.96,9.66,9.7,279400.0],["2022-03-28",9.69,9.81,9.58,9.81,237400.0],["2022-03-29",9.91,10.32,9.9,10.09,288300.0],["2022-03-30",10.09,10.365,9.94,10.02,159900.0],["2022-03-31",9.99,10.28,9.93,9.94,105900.0],["2022-04-01",9.97,10.94,9.97,10.75,253100.0],["2022-04-04",10.77,11.13,10.65,10.91,217800.0],["2022-04-05",10.73,11.18,10.676,10.87,260000.0],["2022-04-06",10.75,11.19,10.58,11.12,122700.0],["2022-04-07",11.05,11.25,10.97,11.1,160700.0],["2022-04-08",11.22,11.49,10.95,11.41,304800.0],["2022-04-11",11.22,11.36,10.78,10.82,324500.0],["2022-04-12",10.91,11.0,10.4,10.44,286100.0],["2022-04-13",10.34,11.14,10.31,11.1,203500.0],["2022-04-14",11.11,11.29,10.95,11.23,123300.0],["2022-04-18",11.17,11.17,10.43,10.52,160100.0],["2022-04-19",10.57,11.15,10.22,11.07,203200.0],["2022-04-20",11.12,11.24,10.73,11.0,116200.0],["2022-04-21",11.12,11.23,10.18,10.25,265200.0],["2022-04-22",9.84,10.34,9.84,10.08,270000.0],["2022-04-25",10.0,10.185,9.59,10.18,329900.0],["2022-04-26",10.03,10.36,9.97,9.99,285400.0],["2022-04-27",9.96,10.26,9.755,9.92,264000.0],["2022-04-28",10.0,10.04,9.27,9.77,241300.0],["2022-04-29",9.63,9.98,9.24,9.33,291600.0],["2022-05-02",9.25,9.71,9.035,9.41,278400.0],["2022-05-03",9.39,10.395,9.16,10.11,589900.0],["2022-05-04",10.12,10.36,9.69,9.89,307100.0],["2022-05-05",9.73,9.9,9.09,9.28,278200.0],["2022-05-06",9.32,9.35,8.77,8.77,189100.0],["2022-05-09",8.42,8.76,7.85,7.9,377000.0],["2022-05-10",8.16,8.53,7.92,8.03,354900.0],["2022-05-11",7.98,8.12,7.56,7.76,369200.0],["2022-05-12",7.66,8.18,7.628,7.99,225500.0],["2022-05-13",8.22,8.79,8.11,8.22,341500.0],["2022-05-16",8.22,8.55,8.0,8.35,194600.0],["2022-05-17",8.49,8.76,8.285,8.7,304500.0],["2022-05-18",8.49,8.88,7.93,8.06,296500.0],["2022-05-19",7.97,8.32,7.84,8.18,312400.0],["2022-05-20",8.32,8.68,8.04,8.64,276900.0],["2022-05-23",8.71,8.71,8.39,8.46,204600.0],["2022-05-24",8.39,8.53,8.12,8.38,126900.0],["2022-05-25",8.27,8.39,8.05,8.14,152400.0],["2022-05-26",8.19,8.28,7.9,7.91,204400.0],["2022-05-27",7.91,8.17,7.67,8.07,215300.0],["2022-05-31",8.02,8.19,7.58,7.66,270800.0],["2022-06-01",8.08,8.08,7.36,7.6,345900.0],["2022-06-02",7.6,7.83,7.45,7.68,225700.0],["2022-06-03",7.68,8.11,7.65,8.0,276400.0],["2022-06-06",8.12,8.23,7.95,8.15,239300.0],["2022-06-07",8.06,8.68,8.05,8.65,390300.0],["2022-06-08",8.54,9.17,8.44,8.58,259500.0],["2022-06-09",8.52,8.85,8.44,8.68,240100.0],["2022-06-10",8.49,8.605,8.185,8.36,161500.0],["2022-06-13",8.09,8.24,7.8,8.13,250700.0],["2022-06-14",8.24,8.34,7.95,8.29,143100.0],["2022-06-15",8.29,8.82,8.084,8.54,361000.0],["2022-06-16",8.3,8.345,7.94,8.09,258000.0],["2022-06-17",8.26,9.18,8.14,9.12,672200.0],["2022-06-21",8.985,10.33,8.985,10.08,598900.0],["2022-06-22",9.88,10.48,9.548,10.11,343200.0],["2022-06-23",10.1,10.71,9.98,10.68,504000.0],["2022-06-24",10.57,10.96,10.165,10.3,590300.0],["2022-06-27",10.35,10.58,10.062,10.34,162800.0],["2022-06-28",10.32,10.36,9.66,9.79,299400.0],["2022-06-29",9.69,10.01,9.58,9.88,112700.0],["2022-06-30",9.68,9.94,9.585,9.69,112900.0],["2022-07-01",9.69,10.26,9.69,10.12,172800.0],["2022-07-05",10.04,11.119,9.855,11.07,266700.0],["2022-07-06",11.06,11.43,10.865,11.12,257600.0],["2022-07-07",11.24,11.65,11.12,11.27,172700.0],["2022-07-08",11.09,11.35,10.62,11.07,213400.0],["2022-07-11",10.92,11.02,10.38,10.43,135600.0],["2022-07-12",10.39,10.53,9.78,10.43,320800.0],["2022-07-13",10.3,10.99,10.3,10.88,512900.0],["2022-07-14",10.84,11.43,10.84,11.18,365500.0],["2022-07-15",11.37,11.37,10.88,11.25,137700.0],["2022-07-18",11.38,11.87,11.16,11.3,436500.0],["2022-07-19",11.47,11.53,10.89,11.46,488400.0],["2022-07-20",11.46,11.84,11.1,11.59,282800.0],["2022-07-21",11.44,11.86,11.2,11.66,200900.0],["2022-07-22",11.68,11.68,10.9,10.98,123200.0],["2022-07-25",11.05,11.17,10.58,10.96,206300.0],["2022-07-26",10.89,11.12,10.57,10.9,193300.0],["2022-07-27",11.04,11.04,10.4,10.67,221200.0],["2022-07-28",10.73,10.73,10.12,10.29,132200.0],["2022-07-29",10.21,10.36,9.75,9.91,272100.0],["2022-08-01",9.76,10.14,9.63,9.76,251300.0],["2022-08-02",9.67,10.17,9.64,9.97,154200.0],["2022-08-03",10.58,11.68,10.24,10.68,2102100.0],["2022-08-04",10.82,11.92,10.73,11.69,1277600.0],["2022-08-05",11.64,13.75,11.49,13.41,938700.0],["2022-08-08",13.4,13.41,12.67,12.95,543100.0],["2022-08-09",12.54,13.13,12.26,12.83,484700.0],["2022-08-10",13.02,13.22,12.64,12.92,344000.0],["2022-08-11",12.9,12.98,11.87,12.16,351100.0],["2022-08-12",12.22,12.64,11.985,12.41,404900.0],["2022-08-15",12.34,12.5,12.12,12.46,281400.0],["2022-08-16",12.49,12.49,12.04,12.18,222900.0],["2022-08-17",12.1,12.18,11.81,11.98,175900.0],["2022-08-18",11.89,12.0,11.51,11.64,258300.0],["2022-08-19",11.53,11.86,11.47,11.65,168700.0],["2022-08-22",11.55,11.849,11.32,11.42,178900.0],["2022-08-23",11.39,11.66,11.27,11.57,201500.0],["2022-08-24",11.73,12.78,11.57,12.66,288500.0],["2022-08-25",12.74,12.99,12.52,12.79,243900.0],["2022-08-26",12.77,12.79,12.05,12.22,160500.0],["2022-08-29",11.98,12.52,11.8,11.8,160200.0],["2022-08-30",11.84,11.84,11.3,11.5,214900.0],["2022-08-31",11.61,11.93,11.6,11.72,172700.0],["2022-09-01",11.59,12.07,11.44,11.97,159600.0],["2022-09-02",12.07,12.07,11.35,11.44,226900.0],["2022-09-06",11.38,11.38,11.03,11.06,299500.0],["2022-09-07",11.26,11.61,11.02,11.56,230400.0],["2022-09-08",11.44,11.62,11.065,11.18,244400.0],["2022-09-09",11.18,11.22,10.81,10.92,262400.0],["2022-09-12",11.15,11.35,10.9,11.03,254600.0],["2022-09-13",10.72,10.88,10.24,10.54,241900.0],["2022-09-14",10.54,10.82,10.33,10.77,246900.0],["2022-09-15",10.68,10.81,10.34,10.47,269100.0],["2022-09-16",10.23,10.69,10.135,10.53,545700.0],["2022-09-19",10.46,10.72,10.16,10.59,213900.0],["2022-09-20",10.6,11.37,10.34,11.28,298600.0],["2022-09-21",11.33,11.72,11.085,11.22,260800.0],["2022-09-22",11.22,11.53,11.04,11.45,172600.0],["2022-09-23",11.35,11.375,10.79,10.93,155100.0],["2022-09-26",10.86,11.46,10.86,11.06,201600.0],["2022-09-27",11.18,11.59,11.095,11.51,235300.0],["2022-09-28",11.73,12.09,11.71,11.97,187600.0],["2022-09-29",11.75,12.01,11.62,11.96,174400.0],["2022-09-30",11.87,13.035,11.86,12.84,668900.0],["2022-10-03",12.92,13.58,12.82,13.44,732300.0],["2022-10-04",13.6,14.27,13.594,14.23,612300.0],["2022-10-05",14.1,14.39,13.27,13.81,358300.0],["2022-10-06",13.7,14.17,13.7,14.03,256300.0],["2022-10-07",13.89,14.0,13.562,13.89,277900.0],["2022-10-10",13.86,14.5,13.7,13.99,677800.0],["2022-10-11",13.99,14.38,12.85,13.16,968800.0],["2022-10-12",13.44,13.63,12.99,13.57,495300.0],["2022-10-13",13.28,14.01,12.87,13.88,227700.0],["2022-10-14",13.92,14.15,13.46,13.57,178300.0],["2022-10-17",13.71,13.89,13.2,13.27,199800.0],["2022-10-18",13.41,13.58,13.03,13.07,210200.0],["2022-10-19",13.0,13.11,12.16,12.46,285000.0],["2022-10-20",12.45,12.7,12.24,12.32,170400.0],["2022-10-21",12.44,12.78,12.19,12.51,199200.0],["2022-10-24",12.37,12.606,12.1,12.18,198000.0],["2022-10-25",12.17,12.31,11.95,12.09,222500.0],["2022-10-26",12.08,12.525,12.0,12.09,215700.0],["2022-10-27",12.16,12.16,11.4,11.46,282200.0],["2022-10-28",11.5,11.72,11.2,11.72,377500.0],["2022-10-31",11.75,11.93,11.35,11.42,398400.0],["2022-11-01",12.77,13.37,12.0,12.8,1278200.0],["2022-11-02",12.79,13.05,12.21,12.4,605800.0],["2022-11-03",12.44,13.31,12.289,13.24,476000.0],["2022-11-04",13.45,14.42,13.45,13.895,489300.0],["2022-11-07",13.9,15.47,13.9,15.24,861800.0],["2022-11-08",15.22,15.26,14.36,14.64,608900.0],["2022-11-09",14.62,15.78,14.53,14.89,376700.0],["2022-11-10",15.11,15.29,14.52,14.89,354800.0],["2022-11-11",14.95,15.41,14.58,15.39,388000.0],["2022-11-14",15.69,16.4,15.52,15.59,546000.0],["2022-11-15",15.88,16.24,15.35,15.76,395500.0],["2022-11-16",15.76,16.667,15.52,15.85,332400.0],["2022-11-17",15.79,16.17,15.41,15.72,233800.0],["2022-11-18",15.98,16.61,15.545,16.11,236400.0],["2022-11-21",16.03,16.23,15.82,15.94,237800.0],["2022-11-22",15.89,16.23,15.11,15.86,294500.0],["2022-11-23",16.02,16.78,15.54,15.6,332900.0],["2022-11-25",15.53,16.24,15.23,15.76,157800.0],["2022-11-28",15.75,16.12,15.53,15.84,226100.0],["2022-11-29",15.86,16.28,15.76,16.09,220500.0],["2022-11-30",16.23,16.93,15.94,16.83,473300.0],["2022-12-01",16.78,17.195,16.61,17.05,280800.0],["2022-12-02",16.78,16.9,16.12,16.67,256100.0],["2022-12-05",16.89,16.89,15.58,15.73,286700.0],["2022-12-06",15.65,15.79,15.35,15.36,224900.0],["2022-12-07",15.34,15.54,15.11,15.34,190500.0],["2022-12-08",15.41,15.41,14.95,15.24,201600.0],["2022-12-09",15.18,15.78,14.9,15.6,358900.0],["2022-12-12",15.61,16.205,15.5,15.66,417700.0],["2022-12-13",16.03,16.185,15.72,15.85,318100.0],["2022-12-14",15.84,16.1,15.33,15.64,623400.0],["2022-12-15",15.39,16.15,15.34,15.78,369500.0],["2022-12-16",15.74,16.05,15.59,15.87,1703300.0],["2022-12-19",15.86,15.86,14.64,14.82,361600.0],["2022-12-20",14.71,15.58,14.595,15.47,335700.0],["2022-12-21",15.49,15.71,15.09,15.43,294500.0],["2022-12-22",15.38,15.67,14.71,15.62,202600.0],["2022-12-23",15.73,15.92,15.32,15.46,220900.0],["2022-12-27",15.46,15.52,14.93,14.97,196300.0],["2022-12-28",15.0,15.245,14.75,14.88,238900.0],["2022-12-29",14.97,15.65,14.91,15.36,230200.0],["2022-12-30",15.28,15.515,14.755,14.98,446300.0],["2023-01-03",15.11,15.21,14.32,14.44,276900.0],["2023-01-04",14.53,15.145,14.14,14.97,351500.0],["2023-01-05",14.91,15.48,14.91,15.41,314200.0],["2023-01-06",15.69,16.4,15.38,15.79,376800.0],["2023-01-09",15.88,15.88,14.2,14.56,533600.0],["2023-01-10",14.66,15.04,14.51,14.85,674200.0],["2023-01-11",14.78,15.0,14.58,14.73,320900.0],["2023-01-12",14.72,15.26,14.58,15.23,246600.0],["2023-01-13",15.17,15.456,14.31,14.55,497300.0],["2023-01-17",14.55,14.74,14.355,14.42,228100.0],["2023-01-18",14.51,14.585,13.915,13.99,414400.0],["2023-01-19",14.0,14.17,13.8,13.93,237100.0],["2023-01-20",14.1,14.155,13.9,14.05,260800.0],["2023-01-23",14.07,14.23,13.951,14.0,359200.0],["2023-01-24",13.97,14.1,13.8,13.93,300700.0],["2023-01-25",14.08,14.08,13.82,13.96,325000.0],["2023-01-26",13.99,14.0,13.745,13.77,221500.0],["2023-01-27",13.81,14.04,13.74,13.99,159100.0],["2023-01-30",13.94,14.08,13.62,13.91,259700.0],["2023-01-31",13.93,14.55,13.93,14.46,291700.0],["2023-02-01",14.43,14.67,14.32,14.52,367600.0],["2023-02-02",14.7,14.83,13.74,14.17,544700.0],["2023-02-03",14.08,14.355,13.97,14.1,619400.0],["2023-02-06",14.01,14.69,14.01,14.24,667700.0],["2023-02-07",14.24,14.35,13.825,14.14,285900.0],["2023-02-08",14.18,14.18,13.54,13.77,274700.0],["2023-02-09",14.02,14.08,13.685,13.86,318300.0],["2023-02-10",13.87,14.07,13.71,13.89,274600.0],["2023-02-13",13.9,13.95,13.55,13.76,201500.0],["2023-02-14",13.78,13.945,13.47,13.5,371800.0],["2023-02-15",13.41,13.55,13.26,13.48,203000.0],["2023-02-16",13.37,13.74,13.26,13.58,297800.0],["2023-02-17",13.71,14.44,13.51,14.21,338900.0],["2023-02-21",14.1,14.1,13.11,13.15,360300.0],["2023-02-22",13.32,13.5,12.841,13.4,264300.0],["2023-02-23",13.41,13.62,13.19,13.36,275700.0],["2023-02-24",13.3,13.34,12.83,12.93,420600.0],["2023-02-27",13.14,13.55,13.14,13.32,215000.0],["2023-02-28",13.36,14.13,12.58,12.86,456100.0],["2023-03-01",12.87,13.3,12.54,12.57,370300.0],["2023-03-02",12.434,12.77,12.22,12.34,391200.0],["2023-03-03",12.37,12.49,12.19,12.28,339200.0],["2023-03-06",12.3,12.48,12.0,12.48,384800.0],["2023-03-07",12.64,12.93,12.42,12.77,350600.0],["2023-03-08",12.8,12.935,12.31,12.58,339000.0],["2023-03-09",12.83,13.115,12.1,12.25,532500.0],["2023-03-10",12.26,12.39,11.71,11.99,471900.0],["2023-03-13",12.06,12.32,11.62,11.68,892300.0],["2023-03-14",11.79,12.08,11.1,11.29,763300.0],["2023-03-15",11.15,11.56,11.08,11.42,514100.0],["2023-03-16",11.33,11.63,11.1,11.46,349600.0],["2023-03-17",11.54,11.56,11.13,11.41,1212500.0],["2023-03-20",11.38,11.455,11.02,11.12,391200.0],["2023-03-21",11.14,11.455,11.14,11.32,390200.0],["2023-03-22",11.31,11.44,11.1,11.11,391400.0],["2023-03-23",11.16,11.27,10.85,11.23,456700.0],["2023-03-24",11.22,11.47,10.762,11.41,232600.0],["2023-03-27",11.42,11.55,11.34,11.36,235000.0],["2023-03-28",11.31,11.39,10.92,10.94,281100.0],["2023-03-29",11.01,11.27,11.01,11.15,273800.0],["2023-03-30",11.18,11.31,10.39,10.7,446400.0],["2023-03-31",10.76,11.04,10.64,10.76,800300.0],["2023-04-03",10.85,11.03,10.61,10.97,454400.0],["2023-04-04",11.0,11.05,10.4,10.55,367700.0],["2023-04-05",10.56,10.605,10.32,10.44,251900.0],["2023-04-06",10.46,10.94,10.29,10.71,545400.0],["2023-04-10",10.67,10.89,10.29,10.8,449600.0],["2023-04-11",10.7,10.79,10.485,10.76,363000.0],["2023-04-12",10.82,10.87,10.6,10.66,180300.0],["2023-04-13",10.74,11.77,10.74,11.63,331500.0],["2023-04-14",11.75,11.75,11.26,11.35,202700.0],["2023-04-17",11.47,12.03,11.47,11.83,525300.0],["2023-04-18",11.83,11.83,11.44,11.76,177200.0],["2023-04-19",11.7,11.91,11.16,11.82,191200.0],["2023-04-20",11.62,11.645,11.43,11.45,259200.0],["2023-04-21",11.43,11.85,11.29,11.66,505500.0],["2023-04-24",11.61,11.715,11.327,11.54,388400.0],["2023-04-25",11.48,11.63,11.01,11.07,290000.0],["2023-04-26",11.03,11.33,10.86,11.15,220400.0],["2023-04-27",11.27,11.27,10.695,10.76,194000.0],["2023-04-28",10.72,10.83,10.649,10.75,197000.0],["2023-05-01",10.76,11.3,10.645,10.98,369900.0],["2023-05-02",11.01,13.07,11.01,12.59,1151700.0],["2023-05-03",12.7,13.78,12.65,13.64,826000.0],["2023-05-04",13.55,13.74,12.69,13.56,601300.0],["2023-05-05",13.77,14.2,13.31,13.69,641600.0],["2023-05-08",13.7,14.105,12.94,13.14,832900.0],["2023-05-09",13.13,13.83,13.02,13.76,515000.0],["2023-05-10",13.99,14.52,13.81,14.17,675400.0],["2023-05-11",14.18,14.31,13.63,13.91,424300.0],["2023-05-12",14.0,14.0,13.53,13.65,264000.0],["2023-05-15",13.67,14.51,13.56,14.35,501300.0],["2023-05-16",14.05,14.3,13.66,13.89,607400.0],["2023-05-17",13.89,14.4,13.5,13.65,256400.0],["2023-05-18",13.76,13.76,13.02,13.21,420100.0],["2023-05-19",13.34,13.61,13.25,13.37,242300.0],["2023-05-22",13.44,13.79,13.37,13.56,197300.0],["2023-05-23",13.52,13.81,13.45,13.7,299600.0],["2023-05-24",13.62,14.27,13.6,14.12,435400.0],["2023-05-25",14.21,14.25,13.67,13.77,343600.0],["2023-05-26",13.77,14.3,13.5,14.07,328600.0],["2023-05-30",14.08,14.385,13.49,13.67,202300.0],["2023-05-31",13.73,14.37,13.65,13.86,232000.0],["2023-06-01",13.86,14.24,13.76,14.16,167600.0],["2023-06-02",14.31,14.66,14.15,14.61,317700.0],["2023-06-05",14.49,15.135,14.3,14.9,443700.0],["2023-06-06",14.89,15.5,14.831,15.19,504900.0],["2023-06-07",15.15,15.48,15.08,15.18,362600.0],["2023-06-08",15.0,15.36,14.88,15.03,179800.0],["2023-06-09",14.87,15.15,14.56,15.05,258000.0],["2023-06-12",15.14,15.74,15.07,15.65,440700.0],["2023-06-13",15.71,16.18,15.71,16.0,407000.0],["2023-06-14",16.0,16.56,15.75,16.48,605300.0],["2023-06-15",16.5,16.82,16.33,16.36,606600.0],["2023-06-16",16.44,16.51,15.53,15.56,943800.0],["2023-06-20",15.54,16.36,15.4,16.07,406200.0],["2023-06-21",16.1,16.26,15.575,16.2,294800.0],["2023-06-22",16.18,16.37,15.81,15.95,219700.0],["2023-06-23",15.79,16.09,15.38,15.46,1270200.0],["2023-06-26",15.48,15.49,14.46,14.56,344700.0],["2023-06-27",14.63,14.7,14.42,14.56,374900.0],["2023-06-28",14.58,14.68,14.38,14.45,452700.0],["2023-06-29",14.4,14.56,14.31,14.35,247600.0],["2023-06-30",14.46,14.49,14.04,14.08,252300.0],["2023-07-03",14.23,14.29,13.6,13.96,269500.0],["2023-07-05",14.0,14.19,13.76,13.85,245300.0],["2023-07-06",13.74,13.9,13.6,13.84,258100.0],["2023-07-07",13.81,13.89,13.56,13.62,422800.0],["2023-07-10",13.56,14.06,13.56,13.98,311200.0],["2023-07-11",13.98,14.05,13.76,14.0,242000.0],["2023-07-12",14.13,14.21,13.89,14.05,546500.0],["2023-07-13",14.12,14.28,13.83,13.91,541600.0],["2023-07-14",13.94,14.64,13.91,14.53,379300.0],["2023-07-17",14.61,15.58,14.598,15.26,597800.0],["2023-07-18",15.32,16.01,15.24,15.92,689700.0],["2023-07-19",15.92,15.98,15.59,15.66,801300.0],["2023-07-20",15.66,15.78,14.96,15.19,287100.0],["2023-07-21",15.35,15.7,15.15,15.59,447800.0],["2023-07-24",15.42,15.48,14.72,14.94,275500.0],["2023-07-25",16.84,20.0,16.01,19.48,4567500.0],["2023-07-26",19.48,20.65,19.07,20.2,2134800.0],["2023-07-27",20.48,20.48,18.0,18.51,910100.0],["2023-07-28",18.62,19.05,18.18,18.95,645200.0],["2023-07-31",19.04,19.24,18.52,18.84,614800.0],["2023-08-01",18.95,19.17,18.665,18.9,512800.0],["2023-08-02",18.87,19.16,18.621,19.0,961100.0],["2023-08-03",18.9,19.15,18.63,18.8,649900.0],["2023-08-04",18.9,19.07,18.185,18.3,382500.0],["2023-08-07",18.37,18.37,17.87,18.01,606200.0],["2023-08-08",18.07,18.23,17.68,17.81,273300.0],["2023-08-09",17.79,18.0,17.33,17.48,673900.0],["2023-08-10",17.6,17.64,17.25,17.4,496800.0],["2023-08-11",17.43,17.86,16.99,17.1,461400.0],["2023-08-14",17.0,17.016,16.64,17.0,344600.0],["2023-08-15",17.06,17.095,16.51,16.6,340800.0],["2023-08-16",16.6,17.05,16.26,16.43,433600.0],["2023-08-17",16.45,16.7,16.34,16.38,393900.0],["2023-08-18",16.23,16.88,16.21,16.82,335700.0],["2023-08-21",17.01,17.29,16.62,17.21,387300.0],["2023-08-22",17.3,18.24,17.3,18.04,480500.0],["2023-08-23",18.15,18.65,17.96,18.04,397400.0],["2023-08-24",17.89,18.02,17.59,17.65,319000.0],["2023-08-25",17.65,17.792,17.36,17.45,197900.0],["2023-08-28",17.46,17.62,17.15,17.21,296900.0],["2023-08-29",17.21,17.84,17.0,17.49,175200.0],["2023-08-30",17.49,17.84,17.35,17.52,197100.0],["2023-08-31",17.51,17.69,17.23,17.23,196300.0],["2023-09-01",17.37,17.89,17.26,17.76,251800.0],["2023-09-05",17.64,17.64,16.59,16.9,324000.0],["2023-09-06",16.98,17.4,16.83,17.28,233600.0],["2023-09-07",17.18,17.24,16.88,17.08,231100.0],["2023-09-08",17.06,17.65,16.949,17.28,196300.0],["2023-09-11",17.38,17.762,17.28,17.43,224200.0],["2023-09-12",17.44,17.68,17.11,17.16,175800.0],["2023-09-13",17.19,17.445,16.88,16.92,257700.0],["2023-09-14",17.04,17.26,16.79,17.26,276400.0],["2023-09-15",17.31,17.71,17.09,17.14,688700.0],["2023-09-18",17.05,17.48,16.75,17.34,226200.0],["2023-09-19",17.34,18.0,17.34,17.54,239600.0],["2023-09-20",17.5,17.55,16.91,16.93,207000.0],["2023-09-21",16.8,17.29,16.51,17.14,460600.0],["2023-09-22",17.15,17.18,16.52,16.64,207500.0],["2023-09-25",16.57,16.905,16.16,16.33,179900.0],["2023-09-26",16.33,16.94,16.28,16.68,279000.0],["2023-09-27",16.73,17.71,16.73,17.61,252900.0],["2023-09-28",17.64,17.944,17.17,17.42,206500.0],["2023-09-29",17.56,17.59,17.15,17.37,394800.0],["2023-10-02",17.37,17.64,16.76,16.9,324500.0],["2023-10-03",16.82,16.83,15.49,15.53,371400.0],["2023-10-04",15.72,16.22,15.24,16.01,337600.0],["2023-10-05",15.97,16.44,15.8,16.35,292500.0],["2023-10-06",16.18,16.75,15.965,16.46,199800.0],["2023-10-09",16.46,16.625,16.22,16.55,190700.0],["2023-10-10",16.53,17.15,16.51,16.88,221800.0],["2023-10-11",17.16,17.16,16.52,16.61,202100.0],["2023-10-12",16.53,16.61,15.755,15.92,300400.0],["2023-10-13",16.0,16.36,15.81,16.31,259500.0],["2023-10-16",16.41,16.45,15.76,16.34,221300.0],["2023-10-17",16.25,16.78,16.18,16.63,329600.0],["2023-10-18",16.56,16.79,16.28,16.65,641900.0],["2023-10-19",16.64,16.64,15.784,15.82,291700.0],["2023-10-20",15.91,15.94,15.54,15.57,197000.0],["2023-10-23",15.52,15.53,15.25,15.25,216900.0],["2023-10-24",15.36,15.64,15.26,15.33,306200.0],["2023-10-25",15.15,15.46,14.95,15.17,278500.0],["2023-10-26",15.25,15.27,14.71,15.15,413200.0],["2023-10-27",15.2,15.47,14.65,15.25,325500.0],["2023-10-30",15.56,15.82,15.29,15.68,412500.0],["2023-10-31",14.9,16.82,14.56,15.25,826700.0],["2023-11-01",15.36,15.62,14.17,15.14,801000.0],["2023-11-02",15.2,16.04,15.0,15.95,657200.0],["2023-11-03",16.3,16.75,16.08,16.2,592100.0],["2023-11-06",16.23,16.5,15.97,16.13,362600.0],["2023-11-07",16.14,16.65,15.99,16.51,438200.0],["2023-11-08",16.56,16.56,15.12,15.26,465600.0],["2023-11-09",15.44,15.46,14.33,14.37,683900.0],["2023-11-10",14.5,14.7,14.12,14.44,653700.0],["2023-11-13",14.43,15.2,14.18,15.2,554600.0],["2023-11-14",15.84,16.22,15.59,15.95,654700.0],["2023-11-15",15.9,16.18,15.69,15.73,279600.0],["2023-11-16",15.74,15.74,15.05,15.5,268500.0],["2023-11-17",15.7,15.85,15.51,15.71,384600.0],["2023-11-20",15.71,16.0,15.63,15.84,180500.0],["2023-11-21",15.79,16.1,15.51,15.92,261500.0],["2023-11-22",15.99,16.06,15.52,15.79,229600.0],["2023-11-24",15.88,16.19,15.86,15.97,76800.0],["2023-11-27",16.05,16.1,15.65,15.83,437500.0],["2023-11-28",15.78,15.9,15.52,15.7,384200.0],["2023-11-29",15.81,16.12,15.75,15.82,450400.0],["2023-11-30",15.98,16.63,15.82,16.17,391800.0],["2023-12-01",16.04,16.83,16.04,16.81,426800.0],["2023-12-04",16.65,17.09,16.47,17.06,271600.0],["2023-12-05",16.85,17.49,16.708,17.09,533000.0],["2023-12-06",17.3,17.305,16.98,17.17,238200.0],["2023-12-07",17.25,17.83,17.22,17.8,542700.0],["2023-12-08",17.86,17.96,17.24,17.27,574900.0],["2023-12-11",17.25,17.27,16.68,17.08,248200.0],["2023-12-12",17.0,17.65,16.69,17.65,261000.0],["2023-12-13",17.66,17.95,16.78,17.56,625900.0],["2023-12-14",17.79,17.87,16.89,17.05,456600.0],["2023-12-15",17.05,18.0,17.0,17.99,1217500.0],["2023-12-18",18.0,19.01,17.881,18.5,973100.0],["2023-12-19",18.74,19.15,18.69,19.07,914800.0],["2023-12-20",18.93,19.0,17.708,17.84,449600.0],["2023-12-21",18.17,18.37,17.92,18.01,208700.0],["2023-12-22",18.13,18.45,17.94,18.24,553900.0],["2023-12-26",18.38,18.66,18.38,18.6,247200.0],["2023-12-27",18.77,18.77,18.39,18.56,301600.0],["2023-12-28",18.62,18.65,17.76,17.85,449200.0],["2023-12-29",17.85,17.85,17.21,17.54,913600.0],["2024-01-02",17.61,19.62,17.61,18.53,608500.0],["2024-01-03",18.43,20.36,18.25,19.98,1299900.0],["2024-01-04",19.95,19.95,17.801,19.125,1382300.0],["2024-01-05",19.11,19.11,18.13,18.31,756500.0],["2024-01-08",18.2,19.18,17.96,19.14,439400.0],["2024-01-09",19.1,19.169,18.62,18.8,350100.0],["2024-01-10",18.74,19.5,18.47,18.75,386800.0],["2024-01-11",18.58,19.813,18.44,19.28,1086300.0],["2024-01-12",19.28,19.785,18.71,18.87,318200.0],["2024-01-16",18.69,18.99,18.27,18.41,319700.0],["2024-01-17",18.26,18.89,18.26,18.87,299800.0],["2024-01-18",18.94,18.94,18.35,18.76,222100.0],["2024-01-19",19.02,19.22,18.61,18.88,274100.0],["2024-01-22",18.92,19.35,18.88,19.28,223700.0],["2024-01-23",19.65,19.65,18.44,18.68,370000.0],["2024-01-24",18.86,18.98,18.26,18.35,328100.0],["2024-01-25",18.35,18.93,18.27,18.35,252800.0],["2024-01-26",18.47,18.65,18.17,18.22,206400.0],["2024-01-29",18.38,18.445,18.069,18.39,262900.0],["2024-01-30",18.32,18.32,17.57,17.95,343400.0],["2024-01-31",17.95,18.23,17.6,17.63,278500.0],["2024-02-01",17.69,18.45,17.52,18.21,425600.0],["2024-02-02",18.1,18.59,17.82,18.38,260400.0],["2024-02-05",18.38,18.7,17.99,18.49,235400.0],["2024-02-06",18.39,18.68,18.25,18.49,191900.0],["2024-02-07",18.49,18.52,18.08,18.12,151800.0],["2024-02-08",18.14,19.03,18.14,19.02,264100.0],["2024-02-09",19.25,20.29,19.127,20.28,392300.0],["2024-02-12",20.28,20.94,20.21,20.55,658400.0],["2024-02-13",20.05,20.255,19.56,19.86,431300.0],["2024-02-14",20.0,20.153,19.53,19.89,197700.0],["2024-02-15",20.0,20.51,19.65,20.17,344000.0],["2024-02-16",20.09,20.21,19.724,19.94,203700.0],["2024-02-20",19.85,20.22,19.69,19.92,166700.0],["2024-02-21",19.86,20.08,19.67,19.96,200600.0],["2024-02-22",20.0,20.05,19.41,19.72,260600.0],["2024-02-23",19.78,20.035,19.74,20.0,214100.0],["2024-02-26",20.0,20.22,19.84,20.16,250800.0],["2024-02-27",20.3,21.11,19.82,20.89,653700.0],["2024-02-28",21.92,21.98,19.202,20.36,625900.0],["2024-02-29",20.82,21.42,20.55,21.14,558900.0],["2024-03-01",21.35,22.08,21.205,21.74,661500.0],["2024-03-04",22.0,22.09,20.0,20.19,407400.0],["2024-03-05",20.25,20.36,19.8,20.18,369800.0],["2024-03-06",20.32,21.0,20.29,21.0,418200.0],["2024-03-07",21.0,21.37,20.65,21.26,719800.0],["2024-03-08",21.4,21.52,20.51,20.81,304800.0],["2024-03-11",20.82,20.91,20.11,20.34,586900.0],["2024-03-12",20.35,20.63,20.09,20.44,339200.0],["2024-03-13",20.5,20.9,20.25,20.46,416700.0],["2024-03-14",20.31,20.38,19.78,20.35,342700.0],["2024-03-15",20.29,20.58,19.93,19.99,785800.0],["2024-03-18",19.89,19.91,19.43,19.58,360100.0],["2024-03-19",19.61,19.84,19.33,19.7,301800.0],["2024-03-20",19.7,19.79,19.15,19.78,364700.0],["2024-03-21",19.96,20.09,19.685,19.8,438300.0],["2024-03-22",20.03,20.12,19.54,19.97,350700.0],["2024-03-25",20.05,20.32,19.66,19.96,235500.0],["2024-03-26",20.21,20.25,19.85,19.97,406100.0],["2024-03-27",20.12,20.163,19.875,19.99,358400.0],["2024-03-28",20.06,20.125,19.47,19.73,359600.0],["2024-04-01",19.64,19.73,19.2,19.7,301500.0],["2024-04-02",19.51,19.51,18.45,18.73,425700.0],["2024-04-03",18.61,18.61,17.84,18.24,474600.0],["2024-04-04",18.44,18.55,18.02,18.06,368500.0],["2024-04-05",18.01,18.18,17.63,17.9,251100.0],["2024-04-08",17.86,17.88,17.62,17.68,312200.0],["2024-04-09",17.72,18.0,17.52,17.73,342700.0],["2024-04-10",17.36,17.45,17.001,17.45,399400.0],["2024-04-11",17.63,17.84,17.47,17.7,291500.0],["2024-04-12",17.71,17.71,17.13,17.29,257000.0],["2024-04-15",17.19,17.54,17.19,17.44,314100.0],["2024-04-16",17.38,17.61,17.33,17.46,305000.0],["2024-04-17",17.54,17.57,16.92,16.95,389300.0],["2024-04-18",16.99,17.05,16.8,16.88,409200.0],["2024-04-19",16.87,17.145,16.56,16.91,376000.0],["2024-04-22",17.1,17.43,16.87,17.095,361000.0],["2024-04-23",17.1,18.14,17.04,17.68,611900.0],["2024-04-24",18.21,18.61,17.64,17.86,443700.0],["2024-04-25",17.71,18.11,17.5,17.61,477300.0],["2024-04-26",17.84,18.051,17.45,17.88,331600.0],["2024-04-29",18.0,18.65,17.79,18.55,398500.0],["2024-04-30",18.49,18.84,18.26,18.72,672500.0],["2024-05-01",18.81,19.92,18.81,19.4,579200.0],["2024-05-02",19.56,19.75,19.24,19.38,411900.0],["2024-05-03",20.13,20.4,19.62,20.08,403900.0],["2024-05-06",20.14,20.3,19.88,19.99,296300.0],["2024-05-07",20.01,20.44,19.93,20.33,332900.0],["2024-05-08",20.31,20.38,20.016,20.26,272500.0],["2024-05-09",20.27,20.38,20.0,20.19,344700.0],["2024-05-10",20.25,20.515,19.53,19.53,333400.0],["2024-05-13",19.73,19.9,19.47,19.58,194000.0],["2024-05-14",19.77,19.85,19.38,19.48,205100.0],["2024-05-15",19.8,20.27,19.72,20.1,255000.0],["2024-05-16",20.08,20.23,19.87,20.11,303600.0],["2024-05-17",20.18,20.18,19.72,19.77,257700.0],["2024-05-20",19.73,19.98,19.62,19.67,195600.0],["2024-05-21",19.45,19.595,19.22,19.37,239000.0],["2024-05-22",19.38,19.605,19.2,19.27,296300.0],["2024-05-23",19.23,19.43,19.01,19.17,279100.0],["2024-05-24",19.29,19.52,19.03,19.05,194500.0],["2024-05-28",19.21,19.21,18.72,19.04,284900.0],["2024-05-29",19.07,19.08,18.621,18.67,241100.0],["2024-05-30",18.71,18.76,18.33,18.57,306400.0],["2024-05-31",18.58,19.07,18.326,19.01,667500.0],["2024-06-03",19.16,19.84,18.98,19.71,408000.0],["2024-06-04",19.66,19.81,19.16,19.32,280200.0],["2024-06-05",19.38,19.74,18.97,19.71,410000.0],["2024-06-06",19.76,19.76,19.38,19.52,164200.0],["2024-06-07",19.35,19.63,19.04,19.06,141500.0],["2024-06-10",18.77,19.23,18.59,19.22,229100.0],["2024-06-11",19.14,19.27,18.61,18.76,239700.0],["2024-06-12",19.15,19.49,18.86,18.93,200700.0],["2024-06-13",18.88,19.11,18.485,18.76,407100.0],["2024-06-14",18.57,18.865,18.41,18.77,259200.0],["2024-06-17",18.73,18.77,18.34,18.53,347900.0],["2024-06-18",18.52,18.63,18.04,18.2,481100.0],["2024-06-20",18.16,18.16,17.73,17.98,367800.0],["2024-06-21",18.17,18.63,18.0,18.61,1205300.0],["2024-06-24",18.72,19.03,18.51,18.87,341900.0],["2024-06-25",18.79,19.12,18.45,18.97,362000.0],["2024-06-26",18.87,18.87,18.3,18.53,332700.0],["2024-06-27",18.59,18.72,18.36,18.59,409500.0],["2024-06-28",18.67,18.9,18.51,18.67,1825900.0],["2024-07-01",18.47,18.54,17.38,18.0,530300.0],["2024-07-02",18.1,19.0,18.09,18.45,413400.0],["2024-07-03",18.5,19.13,18.117,19.1,221600.0],["2024-07-05",19.06,19.44,18.96,19.36,308500.0],["2024-07-08",19.6,19.98,19.38,19.86,545200.0],["2024-07-09",19.87,20.24,19.705,20.23,343100.0],["2024-07-10",20.34,20.98,20.04,20.96,523900.0],["2024-07-11",20.9,22.12,20.65,21.6,547100.0],["2024-07-12",21.7,21.94,21.1,21.21,584600.0],["2024-07-15",21.35,21.86,21.22,21.61,383600.0],["2024-07-16",21.85,22.65,21.635,22.35,391500.0],["2024-07-17",22.02,22.3,21.11,21.41,414100.0],["2024-07-18",21.36,21.465,20.94,21.16,304700.0],["2024-07-19",21.29,21.505,21.09,21.23,249800.0],["2024-07-22",20.88,21.48,20.83,21.39,454300.0],["2024-07-23",23.25,27.88,23.19,26.29,3804500.0],["2024-07-24",26.0,26.559,24.845,25.2,971200.0],["2024-07-25",25.07,27.1,25.07,25.91,871700.0],["2024-07-26",25.97,26.51,25.23,26.12,410200.0],["2024-07-29",26.09,26.45,25.65,26.14,483100.0],["2024-07-30",26.39,27.45,25.79,26.48,646800.0],["2024-07-31",26.46,27.138,26.13,26.6,458200.0],["2024-08-01",26.62,27.38,25.73,25.77,1071200.0],["2024-08-02",25.06,25.82,24.42,25.11,443800.0],["2024-08-05",23.83,24.54,23.34,24.11,388900.0],["2024-08-06",24.27,25.14,23.8,24.28,235900.0],["2024-08-07",24.58,24.618,23.893,24.01,223100.0],["2024-08-08",24.26,24.91,24.1,24.77,205200.0],["2024-08-09",24.82,25.23,24.51,25.17,288600.0],["2024-08-12",25.2,25.9,24.92,25.29,343100.0],["2024-08-13",25.53,25.77,25.26,25.72,299400.0],["2024-08-14",25.68,25.68,24.9,25.44,342600.0],["2024-08-15",25.99,26.19,25.54,26.17,246200.0],["2024-08-16",26.06,26.315,25.56,26.0,511700.0],["2024-08-19",26.03,26.67,25.8,26.63,294100.0],["2024-08-20",26.59,26.79,26.05,26.33,379900.0],["2024-08-21",26.46,26.71,25.95,26.43,201400.0],["2024-08-22",26.41,26.41,25.95,26.21,163100.0],["2024-08-23",26.51,27.435,26.06,27.38,379600.0],["2024-08-26",27.5,27.92,27.2,27.55,338900.0],["2024-08-27",27.48,27.48,26.56,27.06,159300.0],["2024-08-28",26.93,26.98,26.306,26.37,221600.0],["2024-08-29",26.48,27.35,26.264,26.76,189200.0],["2024-08-30",26.68,27.11,26.48,26.74,227300.0],["2024-09-03",26.54,27.25,25.84,26.01,504900.0],["2024-09-04",25.81,26.07,25.51,25.74,169000.0],["2024-09-05",25.74,25.86,25.03,25.37,198500.0],["2024-09-06",25.39,25.815,24.52,24.93,161900.0],["2024-09-09",24.58,24.59,23.155,24.04,668500.0],["2024-09-10",24.1,24.31,23.76,24.13,295000.0],["2024-09-11",24.25,24.89,24.005,24.34,192200.0],["2024-09-12",24.37,24.86,24.12,24.49,271400.0],["2024-09-13",26.09,26.14,24.79,25.26,310500.0],["2024-09-16",25.38,25.41,24.61,25.16,383600.0],["2024-09-17",25.36,25.74,24.89,25.39,296000.0],["2024-09-18",25.39,26.15,25.08,25.27,400600.0],["2024-09-19",25.85,26.78,25.66,26.25,424000.0],["2024-09-20",26.23,26.25,25.45,25.64,3248000.0],["2024-09-23",25.82,25.82,24.62,24.62,427800.0],["2024-09-24",24.76,24.76,24.23,24.45,454900.0],["2024-09-25",24.46,24.725,24.05,24.1,380900.0],["2024-09-26",24.44,24.44,23.62,23.96,276800.0],["2024-09-27",24.24,25.02,23.97,25.0,425100.0],["2024-09-30",25.13,25.35,24.7,24.99,368700.0],["2024-10-01",24.8,25.5,24.34,25.47,353500.0],["2024-10-02",25.36,25.82,24.5,24.53,294000.0],["2024-10-03",24.37,24.865,24.06,24.29,153600.0],["2024-10-04",24.57,24.735,24.24,24.48,142100.0],["2024-10-07",24.48,24.48,23.33,23.73,403500.0],["2024-10-08",23.93,24.629,23.64,24.47,266100.0],["2024-10-09",24.57,25.105,24.2,24.93,325300.0],["2024-10-10",24.8,26.05,24.58,25.49,413800.0],["2024-10-11",25.55,26.69,25.52,26.56,290500.0],["2024-10-14",26.58,26.82,26.54,26.63,322300.0],["2024-10-15",26.63,27.18,26.413,27.06,285500.0],["2024-10-16",27.2,27.35,26.3,26.32,190700.0],["2024-10-17",26.3,26.86,26.1,26.75,223000.0],["2024-10-18",26.61,26.61,26.0,26.26,162000.0],["2024-10-21",26.08,26.33,25.68,25.885,242700.0],["2024-10-22",25.72,27.0,25.67,26.79,219800.0],["2024-10-23",26.75,27.45,26.45,26.84,223100.0],["2024-10-24",26.85,26.98,26.33,26.92,248800.0],["2024-10-25",27.14,27.67,26.83,27.44,204300.0],["2024-10-28",27.67,28.15,27.37,27.59,343400.0],["2024-10-29",21.32,25.36,20.255,23.265,981700.0],["2024-10-30",23.3,23.86,23.0,23.01,357700.0],["2024-10-31",22.87,23.2,22.34,22.59,474400.0],["2024-11-01",22.83,23.37,22.26,22.475,358300.0],["2024-11-04",22.26,22.26,21.44,21.48,446200.0],["2024-11-05",20.66,22.14,20.66,22.03,373500.0],["2024-11-06",22.9,23.17,22.17,23.03,505800.0],["2024-11-07",23.08,23.42,22.68,23.01,314300.0],["2024-11-08",23.01,23.37,22.62,22.86,353800.0],["2024-11-11",22.86,23.515,22.86,23.04,317300.0],["2024-11-12",22.91,23.33,22.66,22.99,428600.0],["2024-11-13",23.18,23.34,22.56,22.62,234100.0],["2024-11-14",22.46,22.57,21.705,21.81,218400.0],["2024-11-15",21.9,21.955,21.13,21.29,259900.0],["2024-11-18",21.02,21.52,20.58,21.5,337600.0],["2024-11-19",21.38,21.5,20.62,20.82,309200.0],["2024-11-20",20.73,21.55,20.41,21.21,245600.0],["2024-11-21",21.27,21.38,20.71,21.09,247600.0],["2024-11-22",21.16,21.48,21.117,21.28,191900.0],["2024-11-25",21.55,22.36,21.485,21.8,358000.0],["2024-11-26",21.73,22.28,21.29,22.04,220200.0],["2024-11-27",22.1,22.48,21.935,22.32,164000.0],["2024-11-29",22.34,22.38,21.715,22.08,126000.0],["2024-12-02",22.08,22.31,21.8,21.85,345800.0],["2024-12-03",21.68,21.74,20.7,21.17,336800.0],["2024-12-04",21.2,21.25,20.91,21.13,326400.0],["2024-12-05",21.09,21.3,20.75,20.98,218100.0],["2024-12-06",20.98,21.56,20.77,21.51,314400.0],["2024-12-09",21.37,21.825,21.13,21.32,277800.0],["2024-12-10",21.36,21.91,21.26,21.41,227400.0],["2024-12-11",21.48,21.48,21.04,21.25,205600.0],["2024-12-12",21.13,21.13,19.86,20.14,320600.0],["2024-12-13",20.09,20.28,19.94,20.2,192500.0],["2024-12-16",20.2,20.916,20.0,20.32,322100.0],["2024-12-17",20.15,20.69,19.97,20.49,262300.0],["2024-12-18",20.61,20.85,20.02,20.06,417500.0],["2024-12-19",20.05,20.709,20.05,20.49,382900.0],["2024-12-20",20.33,20.69,20.2,20.59,592600.0],["2024-12-23",20.57,20.75,20.11,20.25,368800.0],["2024-12-24",20.27,20.27,19.79,19.94,73900.0],["2024-12-26",19.7,20.24,19.51,20.11,668900.0],["2024-12-27",19.96,20.125,19.52,20.01,394400.0],["2024-12-30",19.87,19.87,19.5,19.6,863400.0],["2024-12-31",19.74,20.13,19.47,19.78,399200.0],["2025-01-02",20.0,20.34,19.755,19.94,505300.0],["2025-01-03",19.99,20.38,19.92,20.31,379600.0],["2025-01-06",20.32,20.33,20.0,20.02,533300.0],["2025-01-07",20.0,20.32,19.97,20.0,373600.0],["2025-01-08",19.86,20.365,19.761,20.3,370100.0],["2025-01-10",20.11,20.58,19.54,19.93,600000.0],["2025-01-13",18.31,19.485,17.82,18.17,684100.0],["2025-01-14",18.33,18.92,18.22,18.34,639200.0],["2025-01-15",18.81,19.05,18.58,18.82,552300.0],["2025-01-16",18.71,18.86,18.32,18.39,424400.0],["2025-01-17",18.44,18.74,18.27,18.54,482300.0],["2025-01-21",18.75,18.935,18.488,18.71,712000.0],["2025-01-22",18.78,19.26,18.47,19.21,558700.0],["2025-01-23",19.18,19.94,18.97,19.77,576900.0],["2025-01-24",19.76,20.58,19.52,20.03,797400.0],["2025-01-27",20.07,20.78,19.57,20.76,918800.0],["2025-01-28",20.8,20.9,20.18,20.18,578300.0],["2025-01-29",20.24,20.89,20.24,20.66,535600.0],["2025-01-30",20.83,20.83,19.76,19.88,547200.0],["2025-01-31",20.1,20.1,19.545,19.6,570300.0],["2025-02-03",19.58,19.6,18.85,18.88,555400.0],["2025-02-04",18.96,19.19,18.73,18.74,550000.0],["2025-02-05",18.8,19.84,18.52,19.63,830800.0],["2025-02-06",19.75,20.73,19.6,20.29,1684700.0],["2025-02-07",20.3,20.36,19.39,19.49,379500.0],["2025-02-10",19.62,19.96,19.37,19.6,357200.0],["2025-02-11",19.2,19.75,18.12,19.7,569500.0],["2025-02-12",19.21,19.905,19.165,19.28,244000.0],["2025-02-13",19.28,19.68,19.175,19.65,268800.0],["2025-02-14",19.92,20.32,19.58,19.74,640900.0],["2025-02-18",19.7,20.01,19.426,19.55,244200.0],["2025-02-19",19.57,20.2,19.535,19.72,460600.0],["2025-02-20",19.63,19.81,19.31,19.69,215300.0],["2025-02-21",19.9,20.09,19.5,20.02,404100.0],["2025-02-24",20.02,20.04,19.63,19.63,383900.0],["2025-02-25",19.2,20.15,19.2,19.72,713700.0],["2025-02-26",19.97,20.16,19.665,19.69,1247500.0],["2025-02-27",19.64,20.04,19.45,19.63,446900.0],["2025-02-28",19.67,20.489,19.58,20.28,733800.0],["2025-03-03",20.47,22.23,20.431,21.46,1356000.0],["2025-03-04",21.36,21.95,20.87,21.33,1299000.0],["2025-03-05",21.33,22.02,21.1,21.39,1238100.0],["2025-03-06",21.36,21.58,20.68,21.27,733800.0],["2025-03-07",21.18,22.14,21.055,21.51,822400.0],["2025-03-10",21.32,21.68,20.7,20.86,673000.0],["2025-03-11",20.75,21.55,20.39,21.55,582100.0],["2025-03-12",21.65,22.63,21.595,22.5,611600.0],["2025-03-13",22.94,22.94,22.12,22.16,500100.0],["2025-03-14",22.36,22.86,22.02,22.61,595000.0],["2025-03-17",22.73,23.12,22.72,22.97,374000.0],["2025-03-18",22.73,23.03,22.33,22.61,366700.0],["2025-03-19",22.68,23.11,22.54,23.08,396100.0],["2025-03-20",23.03,24.31,22.98,23.81,592300.0],["2025-03-21",23.65,23.86,23.28,23.36,435100.0],["2025-03-24",23.47,23.86,23.08,23.41,460500.0],["2025-03-25",23.23,23.63,23.01,23.19,363100.0],["2025-03-26",23.09,23.1,22.62,22.76,211800.0],["2025-03-27",23.11,23.42,22.72,23.36,526200.0],["2025-03-28",23.21,23.38,22.83,23.09,1544600.0],["2025-03-31",22.58,22.655,22.02,22.21,357500.0],["2025-04-01",22.08,22.47,21.688,21.77,435900.0],["2025-04-02",21.82,22.22,21.39,21.85,348600.0],["2025-04-03",21.42,21.785,21.325,21.76,494000.0],["2025-04-04",20.5,21.21,19.82,20.36,735500.0],["2025-04-07",19.89,21.11,19.25,20.28,1050500.0],["2025-04-08",20.7,21.31,19.31,19.48,643700.0],["2025-04-09",19.68,20.16,18.255,19.9,876000.0],["2025-04-10",19.59,19.72,18.29,18.65,1255400.0],["2025-04-11",18.66,19.34,18.4,19.31,692400.0],["2025-04-14",19.73,20.935,19.41,20.69,530600.0],["2025-04-15",20.57,21.24,20.54,21.22,578000.0],["2025-04-16",21.0,21.0,20.215,20.535,689100.0],["2025-04-17",20.53,20.645,20.15,20.21,529800.0],["2025-04-21",20.1,20.89,19.9,20.05,659000.0],["2025-04-22",20.18,20.44,19.62,20.02,797900.0],["2025-04-23",20.42,21.38,20.27,20.88,515700.0],["2025-04-24",21.0,21.235,20.34,20.56,330600.0],["2025-04-25",20.38,21.38,20.19,21.365,416000.0],["2025-04-28",21.39,21.77,21.25,21.47,545100.0],["2025-04-29",22.55,26.09,22.225,25.88,2017300.0],["2025-04-30",26.02,27.528,25.6,26.97,1484600.0],["2025-05-01",26.78,28.12,26.63,27.74,1095200.0],["2025-05-02",27.78,28.055,27.43,27.65,662200.0],["2025-05-05",27.77,28.56,27.56,27.78,565800.0],["2025-05-06",27.52,27.71,26.56,26.94,562000.0],["2025-05-07",27.0,27.0,26.39,26.77,441900.0],["2025-05-08",26.66,27.0,25.97,26.72,373500.0],["2025-05-09",26.86,27.14,26.01,26.03,272100.0],["2025-05-12",26.0,26.91,26.0,26.84,309000.0],["2025-05-13",26.95,27.19,25.37,25.6,414200.0],["2025-05-14",25.6,25.845,24.85,25.03,555500.0],["2025-05-15",25.28,25.95,24.85,25.87,295500.0],["2025-05-16",25.89,26.4,25.4,26.25,541900.0],["2025-05-19",26.25,26.78,25.96,26.74,426200.0],["2025-05-20",26.77,27.06,26.33,26.7,308800.0],["2025-05-21",26.54,26.62,26.0,26.12,374400.0],["2025-05-22",25.91,26.26,25.772,25.95,369700.0],["2025-05-23",25.93,27.03,25.7,26.89,590200.0],["2025-05-27",27.01,27.09,26.41,26.49,646500.0],["2025-05-28",26.46,27.86,26.28,27.26,720100.0],["2025-05-29",27.9,27.9,27.08,27.18,523600.0],["2025-05-30",27.14,27.63,26.58,27.36,543600.0],["2025-06-02",27.54,28.285,27.204,27.92,654300.0],["2025-06-03",27.92,29.71,27.7,29.11,1109600.0],["2025-06-04",29.19,29.48,28.74,28.88,815700.0],["2025-06-05",28.76,29.735,28.65,29.52,1058700.0],["2025-06-06",29.38,30.27,29.38,30.23,1070400.0],["2025-06-09",30.49,30.6,29.94,30.33,532400.0],["2025-06-10",30.45,30.685,29.645,29.77,562300.0],["2025-06-11",29.84,30.69,29.7,30.22,702200.0],["2025-06-12",30.21,30.215,27.65,27.73,1336000.0],["2025-06-13",27.29,28.32,26.54,28.3,907300.0],["2025-06-16",28.06,28.685,27.65,28.41,674300.0],["2025-06-17",28.15,28.28,27.65,27.95,597100.0],["2025-06-18",27.95,28.24,27.62,27.93,487800.0],["2025-06-20",28.13,28.52,27.8,28.44,654900.0],["2025-06-23",28.61,29.29,28.25,28.72,701100.0],["2025-06-24",28.92,29.2,28.48,29.06,686300.0],["2025-06-25",28.91,29.23,28.22,28.38,584600.0],["2025-06-26",28.64,28.705,27.94,28.49,432500.0],["2025-06-27",28.5,28.859,27.91,28.04,8685900.0],["2025-06-30",28.51,28.535,27.08,27.67,952400.0],["2025-07-01",27.55,27.901,27.24,27.24,702000.0],["2025-07-02",27.25,27.97,26.89,27.44,946600.0],["2025-07-03",27.5,27.92,27.12,27.88,558100.0],["2025-07-07",27.58,28.167,27.3,27.95,728400.0],["2025-07-08",27.76,28.16,27.06,27.21,636700.0],["2025-07-09",27.71,29.25,27.495,28.8,908900.0],["2025-07-10",28.77,29.09,28.5,28.95,356600.0],["2025-07-11",28.74,28.74,27.915,28.09,355300.0],["2025-07-14",28.26,29.067,28.17,28.8,406700.0],["2025-07-15",28.71,28.894,27.95,28.09,404500.0],["2025-07-16",28.38,28.96,28.3,28.42,339700.0],["2025-07-17",28.22,28.91,28.186,28.84,703100.0],["2025-07-18",29.03,29.58,28.825,29.02,841400.0],["2025-07-21",29.04,29.24,28.405,28.42,492500.0],["2025-07-22",28.36,28.56,27.44,27.64,456500.0],["2025-07-23",27.69,28.165,27.03,27.12,380500.0],["2025-07-24",27.03,27.385,26.52,26.9,405700.0],["2025-07-25",26.97,26.97,26.27,26.33,624500.0],["2025-07-28",26.65,27.34,26.51,27.04,669900.0],["2025-07-29",30.6,31.92,29.24,30.37,1679200.0],["2025-07-30",30.83,31.05,29.66,30.06,1224900.0],["2025-07-31",30.06,30.84,29.9,30.26,618600.0],["2025-08-01",30.19,32.15,30.04,31.98,1072100.0],["2025-08-04",32.89,33.1,32.02,32.95,848700.0],["2025-08-05",33.01,33.98,32.82,33.07,1280200.0],["2025-08-06",32.84,33.1,32.125,32.72,656000.0],["2025-08-07",32.67,33.16,32.114,33.11,607000.0],["2025-08-08",33.41,33.68,31.78,32.15,675900.0],["2025-08-11",32.3,32.87,32.0,32.74,418500.0],["2025-08-12",32.85,33.0,32.06,32.78,400800.0],["2025-08-13",32.96,33.66,32.685,33.65,573100.0],["2025-08-14",33.2,33.5,32.82,33.28,474100.0],["2025-08-15",33.1,33.81,32.955,33.38,588600.0],["2025-08-18",33.52,34.546,33.411,33.72,586400.0],["2025-08-19",33.55,33.97,33.06,33.15,371500.0],["2025-08-20",33.28,33.49,32.92,33.21,396800.0],["2025-08-21",33.23,33.68,32.9,33.58,337400.0],["2025-08-22",33.76,34.24,33.53,33.75,356200.0],["2025-08-25",33.74,33.965,32.985,33.04,281600.0],["2025-08-26",33.07,33.64,32.89,33.57,584600.0],["2025-08-27",33.57,34.16,33.36,33.7,352400.0],["2025-08-28",33.74,34.13,33.37,33.5,241800.0],["2025-08-29",33.56,33.65,33.25,33.49,316900.0],["2025-09-02",33.93,34.505,33.45,34.28,545400.0],["2025-09-03",34.4,35.53,34.0,35.48,600300.0],["2025-09-04",35.3,35.59,35.06,35.51,480800.0],["2025-09-05",35.53,35.84,35.12,35.71,328200.0],["2025-09-08",35.57,36.74,35.45,36.57,549500.0],["2025-09-09",36.09,36.925,35.76,36.86,416000.0],["2025-09-10",36.9,37.25,35.72,36.23,491800.0],["2025-09-11",36.31,37.05,36.121,37.01,403200.0],["2025-09-12",37.02,37.339,36.4,37.1,396000.0],["2025-09-15",37.27,37.27,35.74,36.56,561500.0],["2025-09-16",36.57,36.64,35.541,35.77,274200.0],["2025-09-17",35.57,35.979,35.29,35.43,233800.0],["2025-09-18",35.5,36.05,35.39,35.92,323200.0],["2025-09-19",35.72,35.92,35.29,35.42,489200.0],["2025-09-22",35.88,36.49,35.33,36.08,267100.0],["2025-09-23",35.89,36.41,35.885,36.33,277300.0],["2025-09-24",36.5,36.85,35.92,36.09,621200.0],["2025-09-25",35.96,36.44,35.48,35.51,375300.0],["2025-09-26",35.82,36.62,35.38,36.49,285300.0],["2025-09-29",37.44,38.87,37.27,38.77,957700.0],["2025-09-30",38.68,39.0,38.0,38.83,363000.0],["2025-10-01",38.89,39.12,38.2,38.64,447100.0],["2025-10-02",38.41,38.59,37.35,37.47,391100.0],["2025-10-03",37.46,38.6,37.38,38.49,608900.0],["2025-10-06",38.68,38.99,37.925,38.29,263700.0],["2025-10-07",38.29,38.365,37.69,38.12,241800.0],["2025-10-08",38.31,38.635,37.61,38.31,291000.0],["2025-10-09",38.49,39.43,38.06,38.11,394600.0],["2025-10-10",38.11,38.48,37.09,37.89,460200.0],["2025-10-13",38.21,38.29,37.0,37.03,347000.0],["2025-10-14",36.87,38.04,36.8,37.89,298900.0],["2025-10-15",37.82,39.2,37.82,38.86,352600.0],["2025-10-16",39.0,39.39,38.485,38.92,560500.0],["2025-10-17",38.9,39.14,37.85,38.64,361400.0],["2025-10-20",38.59,39.57,38.11,38.99,630500.0],["2025-10-21",38.99,39.45,38.47,38.85,577700.0],["2025-10-22",39.685,39.79,38.46,38.9,422000.0],["2025-10-23",38.87,38.93,38.02,38.77,402000.0],["2025-10-24",39.03,39.6,38.72,38.93,789400.0],["2025-10-27",39.79,40.89,39.625,40.6,595800.0],["2025-10-28",41.365,42.05,35.2,39.43,1310600.0],["2025-10-29",39.29,39.43,36.77,37.38,1245800.0],["2025-10-30",37.59,38.28,37.075,37.29,507600.0],["2025-10-31",37.43,37.675,36.78,37.01,481700.0],["2025-11-03",37.02,37.94,36.56,37.47,496900.0],["2025-11-04",37.8,39.28,37.47,38.54,687200.0],["2025-11-05",39.48,39.655,38.22,39.14,360900.0],["2025-11-06",38.85,39.37,38.52,38.63,209000.0],["2025-11-07",38.55,38.82,37.61,38.37,285400.0],["2025-11-10",39.71,39.82,38.57,39.5,261500.0],["2025-11-11",39.5,40.89,39.19,40.57,276800.0],["2025-11-12",40.5,41.265,40.04,40.58,405300.0],["2025-11-13",40.66,40.89,40.09,40.29,264600.0],["2025-11-14",40.03,41.19,40.0,40.32,264900.0],["2025-11-17",40.0,41.7,39.61,41.4,276400.0],["2025-11-18",41.13,42.3,40.52,41.28,381000.0],["2025-11-19",41.03,42.26,40.7,42.16,361900.0],["2025-11-20",42.34,42.93,41.385,41.49,455600.0],["2025-11-21",41.22,42.07,40.44,41.58,177800.0],["2025-11-24",41.74,42.355,40.76,41.97,614000.0],["2025-11-25",41.33,42.85,41.0,42.71,479100.0],["2025-11-26",42.95,42.98,42.011,42.54,311900.0],["2025-11-28",42.5,42.89,42.02,42.52,147800.0],["2025-12-01",42.33,42.53,40.69,40.93,352900.0],["2025-12-02",40.85,41.67,40.035,40.07,235500.0],["2025-12-03",40.32,41.55,39.61,40.59,231800.0],["2025-12-04",40.35,41.48,39.79,40.99,331100.0],["2025-12-05",41.12,42.0,40.31,41.67,339500.0],["2025-12-08",42.08,42.12,41.0,41.55,336900.0],["2025-12-09",41.35,42.32,41.0,41.14,567400.0],["2025-12-10",41.14,41.6,40.05,40.545,299600.0],["2025-12-11",40.64,41.75,40.335,41.01,451400.0],["2025-12-12",41.06,41.99,40.33,41.59,489800.0],["2025-12-15",41.65,41.99,41.18,41.55,619400.0],["2025-12-16",41.38,42.0,41.05,41.37,523000.0],["2025-12-17",41.37,42.0,41.21,41.47,389900.0],["2025-12-18",41.41,42.47,40.77,42.0,557200.0],["2025-12-19",42.25,43.731,42.02,43.19,918900.0],["2025-12-22",43.0,44.42,42.46,43.52,512600.0],["2025-12-23",43.54,43.66,42.343,42.52,244000.0],["2025-12-24",42.68,42.99,42.29,42.49,153800.0],["2025-12-26",42.48,42.575,41.65,42.0,199900.0],["2025-12-29",41.87,41.87,40.9,40.995,281100.0],["2025-12-30",40.89,42.15,40.52,40.99,266000.0],["2025-12-31",40.9,41.38,40.565,41.25,267100.0],["2026-01-02",41.26,42.895,40.95,42.005,709300.0],["2026-01-05",41.82,41.91,39.16,41.06,699900.0],["2026-01-06",41.07,43.55,40.99,42.68,1124400.0],["2026-01-07",42.93,43.26,41.56,42.42,557200.0],["2026-01-08",42.24,42.355,41.33,41.73,336400.0],["2026-01-09",42.23,42.69,41.31,42.67,482200.0],["2026-01-12",42.59,43.0,41.01,41.12,870000.0],["2026-01-13",41.55,42.386,38.2,38.6,580500.0],["2026-01-14",38.44,39.69,37.56,39.56,988000.0],["2026-01-15",39.56,39.741,37.02,37.92,1011400.0],["2026-01-16",38.11,39.47,38.04,39.41,765500.0],["2026-01-20",38.79,41.04,38.4,41.03,516800.0],["2026-01-21",40.57,42.13,40.43,41.83,1317900.0],["2026-01-22",41.83,42.75,41.22,42.44,904000.0],["2026-01-23",42.39,43.0,41.65,42.2,597600.0],["2026-01-26",42.09,43.4,41.5,43.2,735100.0],["2026-01-27",43.26,44.66,43.25,44.64,341900.0],["2026-01-28",45.0,45.0,42.985,43.28,713900.0],["2026-01-29",43.34,44.155,43.145,43.96,485200.0],["2026-01-30",44.02,44.56,43.18,43.92,987000.0],["2026-02-02",43.65,45.02,43.65,44.67,383000.0],["2026-02-03",44.37,45.5,44.26,44.96,435700.0],["2026-02-04",44.97,45.085,43.09,43.52,523900.0],["2026-02-05",43.41,44.338,41.98,42.58,334300.0],["2026-02-06",42.77,43.74,42.69,43.09,312800.0],["2026-02-09",43.15,44.43,42.0,44.35,403800.0],["2026-02-10",44.22,45.01,43.945,44.71,386700.0],["2026-02-11",44.44,44.98,43.11,44.98,350500.0],["2026-02-12",45.0,45.5,43.5,44.71,312300.0],["2026-02-13",44.74,46.65,44.3,45.37,510500.0],["2026-02-17",44.97,45.58,43.55,45.38,552500.0],["2026-02-18",45.36,45.812,44.89,45.39,255800.0],["2026-02-19",46.25,47.51,45.495,47.17,631900.0],["2026-02-20",47.46,47.855,46.75,47.77,468600.0],["2026-02-23",47.78,49.12,47.275,47.39,846700.0],["2026-02-24",42.75,46.33,41.12,43.5,1216000.0],["2026-02-25",43.5,43.5,41.695,42.76,1108200.0],["2026-02-26",42.73,44.3,42.425,43.49,814300.0],["2026-02-27",43.86,44.56,43.03,44.49,569100.0],["2026-03-02",44.13,46.17,43.51,46.0,803300.0],["2026-03-03",45.83,46.25,44.94,45.37,842900.0],["2026-03-04",44.67,47.46,43.334,47.27,836300.0],["2026-03-05",46.68,46.72,44.83,46.02,729600.0],["2026-03-06",46.02,47.41,44.941,46.16,1257700.0],["2026-03-09",45.87,46.86,44.45,46.74,484400.0],["2026-03-10",47.2,47.41,45.66,47.02,441200.0],["2026-03-11",46.92,47.0,45.66,46.31,257700.0],["2026-03-12",46.2,46.662,44.87,46.07,976000.0],["2026-03-13",46.49,46.54,45.295,45.78,852900.0],["2026-03-16",45.75,47.83,45.75,46.5,770600.0],["2026-03-17",46.73,47.1,46.41,47.02,518200.0],["2026-03-18",47.02,47.02,45.04,45.15,630100.0],["2026-03-19",45.21,45.93,44.36,45.63,789000.0],["2026-03-20",45.64,46.34,44.62,46.08,852500.0],["2026-03-23",46.36,47.165,45.71,46.04,679400.0],["2026-03-24",45.75,45.75,44.43,44.94,439300.0],["2026-03-25",45.0,46.7,45.0,45.84,381000.0],["2026-03-26",45.75,47.13,45.24,46.78,405500.0],["2026-03-27",46.6,46.908,45.44,45.75,974300.0],["2026-03-30",45.59,45.95,44.76,45.7,325100.0],["2026-03-31",46.66,48.56,45.99,48.15,604000.0],["2026-04-01",48.87,49.329,47.71,48.13,494000.0],["2026-04-02",47.75,48.85,46.82,48.82,436300.0],["2026-04-06",48.58,50.03,48.58,49.55,791700.0],["2026-04-07",49.6,50.01,48.67,48.94,414000.0],["2026-04-08",49.23,49.87,46.46,47.03,651000.0],["2026-04-09",46.69,47.55,44.4,47.33,666500.0],["2026-04-10",47.21,47.74,46.78,47.08,481100.0],["2026-04-13",47.35,48.455,46.604,47.3,351000.0],["2026-04-14",47.13,47.78,45.603,46.92,727300.0],["2026-04-15",47.0,47.555,45.21,45.89,718300.0],["2026-04-16",46.44,46.62,44.9,45.32,623200.0],["2026-04-17",45.4,45.91,44.74,44.9,1013400.0],["2026-04-20",44.77,44.86,42.46,42.46,1209100.0],["2026-04-21",42.46,43.46,41.49,42.45,1081600.0],["2026-04-22",42.84,43.69,42.67,43.04,703300.0],["2026-04-23",43.3,43.84,42.51,43.05,567600.0],["2026-04-24",43.0,43.0,41.945,42.79,645700.0],["2026-04-27",42.67,44.23,42.61,43.61,1294300.0],["2026-04-28",47.2,54.23,45.01,53.85,3030900.0],["2026-04-29",53.91,54.305,52.29,52.99,1276000.0],["2026-04-30",53.57,54.07,52.55,53.78,861400.0],["2026-05-01",53.78,55.28,52.765,55.27,1021800.0],["2026-05-04",54.97,57.72,54.45,57.62,763700.0],["2026-05-05",57.415,58.2,56.09,56.74,624700.0],["2026-05-06",56.52,58.26,55.82,58.23,856800.0],["2026-05-07",57.62,57.62,55.76,56.93,545200.0],["2026-05-08",57.06,58.85,56.83,58.6,394300.0],["2026-05-11",58.98,59.745,57.36,58.37,399200.0],["2026-05-12",58.69,59.87,58.14,59.48,511000.0],["2026-05-13",59.39,59.87,58.52,59.12,379500.0],["2026-05-14",59.38,59.72,57.99,58.54,410100.0],["2026-05-15",58.0,58.56,56.22,56.51,471500.0],["2026-05-18",56.95,57.005,53.31,53.64,559900.0],["2026-05-19",53.5,54.28,52.925,53.34,466100.0],["2026-05-20",53.59,54.51,52.31,54.28,447300.0],["2026-05-21",53.59,55.33,53.16,53.65,767600.0],["2026-05-22",53.48,55.08,53.02,53.24,382300.0],["2026-05-26",53.24,53.63,52.26,52.86,551300.0],["2026-05-27",52.71,53.37,51.5,51.84,612500.0],["2026-05-28",52.0,52.01,50.72,50.84,486900.0],["2026-05-29",50.72,50.8,48.06,48.38,722100.0],["2026-06-01",47.84,48.94,46.63,48.43,750300.0],["2026-06-02",47.79,47.89,46.1,46.92,645600.0],["2026-06-03",47.41,48.435,47.24,47.85,496400.0],["2026-06-04",47.98,50.48,47.425,49.23,470400.0],["2026-06-05",48.98,49.99,48.21,48.42,344500.0],["2026-06-08",48.8,49.4,47.95,49.04,443900.0],["2026-06-09",49.68,50.715,48.485,48.7,522400.0],["2026-06-10",48.64,50.085,48.51,49.27,462700.0],["2026-06-11",49.2,51.64,48.705,51.58,624200.0],["2026-06-12",51.66,52.48,51.36,51.89,362800.0],["2026-06-15",51.75,53.275,51.7,52.34,627200.0],["2026-06-16",52.2,52.44,51.075,52.3,373500.0],["2026-06-17",52.68,54.24,52.68,54.21,644700.0],["2026-06-18",55.0,55.99,54.33,55.11,781000.0],["2026-06-22",55.69,57.81,55.69,57.13,609100.0],["2026-06-23",57.0,59.935,56.5,59.49,771700.0],["2026-06-24",59.41,61.123,58.54,59.13,1053400.0],["2026-06-25",58.84,59.73,56.86,56.89,681700.0],["2026-06-26",57.42,59.77,56.56,59.2,6756100.0],["2026-06-29",60.35,63.77,59.12,62.41,1531700.0],["2026-06-30",62.41,64.81,61.6,63.95,1357700.0],["2026-07-01",63.64,64.093,62.56,62.885,680200.0],["2026-07-02",62.86,64.57,62.036,64.53,626300.0],["2026-07-06",64.43,65.1636,62.725,62.77,637924.413535],["2026-07-07",63.3,67.53,63.03,67.29,946959.803154],["2026-07-08",67.22,67.5,63.2614,64.76,1059827.899877],["2026-07-09",64.51,65.62,64.51,65.38,371557.474766],["2026-07-10",65.16,65.71,62.602,63.44,443173.7988],["2026-07-13",63.43,63.64,60.89,60.94,586017.138346],["2026-07-14",60.94,62.76,60.13,61.98,550008.602961],["2026-07-15",61.29,62.2,60.54,61.69,377890.414461],["2026-07-16",61.495,61.71,60.26,61.11,473874.775741],["2026-07-17",60.09,64.63,60.065,63.95,712443.407755],["2026-07-20",63.6,65,62.13,62.58,520535.438623],["2026-07-21",62.48,63.87,62.48,63.55,489232.292478],["2026-07-22",63.23,63.82,61.6,62.44,328476.334426],["2026-07-23",62.36,63.29,61.81,63.05,321651.695339],["2026-07-24",63.35,63.39,62.31,62.84,619956.298909],["2026-07-27",62.96,64.85,62.79,63.535,834331.047231],["2026-07-28",70.06,81.967,67.35,79.44,2874154.033412],["2026-07-29",81.43,82.94,77.57,80.92,1380185.435428],["2026-07-30",79.4,80.51,77.74,78.2,946544.781023],["2026-07-31",77.66,78.0365,73.65,74.34,1029801.455146],["2026-08-03",73.89,75.4418,71.415,73.41,785278.994062],["2026-08-04",75.14,76.91,73.04,75.99,661804.881772],["2026-08-05",76.91,78.24,76.12,78.08,531094.424509],["2026-08-06",77.88,78.7999,75.74,76.51,353166.225073],["2026-08-07",77.66,77.82,75.52,76.06,219776.660472],["2026-08-10",76.05,77.78,75,77.07,53451.554046],["2026-08-11",76.67,78.25,75.725,77.8,350850.498796],["2026-08-12",77.37,79.789,76.92,78.15,572329.729921],["2026-08-13",78.65,79.69,77.195,77.83,451320.404853],["2026-08-14",77.32,77.51,75.3,76.75,403455.564783]]}