{"t":"LASR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-26",23.0,28.24,22.24,26.95,3906000.0],["2018-04-27",26.2,26.7,24.05,25.01,626300.0],["2018-04-30",25.65,26.372,24.86,24.93,229000.0],["2018-05-01",25.22,27.0,25.0,26.87,474500.0],["2018-05-02",26.96,29.84,26.913,29.08,456900.0],["2018-05-03",29.0,30.0,28.689,29.39,299600.0],["2018-05-04",29.85,30.04,28.91,29.26,96500.0],["2018-05-07",29.32,30.0,28.501,29.15,112100.0],["2018-05-08",29.41,30.21,29.18,29.92,135500.0],["2018-05-09",30.05,31.5,30.05,30.96,127600.0],["2018-05-10",31.24,31.716,30.98,31.2,75000.0],["2018-05-11",31.2,31.2,29.81,30.06,56500.0],["2018-05-14",30.42,30.98,30.01,30.72,88100.0],["2018-05-15",30.47,31.0,29.17,30.06,46300.0],["2018-05-16",30.18,30.49,29.815,29.99,43500.0],["2018-05-17",30.0,30.25,29.85,29.99,45000.0],["2018-05-18",30.25,30.48,29.8,29.97,83300.0],["2018-05-21",31.0,31.388,29.95,30.5,202100.0],["2018-05-22",32.0,36.16,30.12,31.8,498700.0],["2018-05-23",31.0,32.0,29.18,29.93,365600.0],["2018-05-24",31.13,36.37,30.25,36.37,758700.0],["2018-05-25",36.46,39.558,36.3,37.43,397700.0],["2018-05-29",37.75,39.83,37.05,37.87,215100.0],["2018-05-30",38.42,39.339,36.0,36.99,280100.0],["2018-05-31",36.87,38.0,36.078,37.15,143300.0],["2018-06-01",37.42,41.99,36.88,40.84,182800.0],["2018-06-04",41.48,42.79,39.69,40.45,390500.0],["2018-06-05",40.64,41.45,37.31,38.51,278800.0],["2018-06-06",39.06,41.0,38.5,40.2,256700.0],["2018-06-07",40.35,40.929,37.93,38.16,319500.0],["2018-06-08",38.21,38.23,33.82,34.27,287700.0],["2018-06-11",34.82,37.09,34.51,35.6,201800.0],["2018-06-12",35.59,38.5,35.015,38.11,496200.0],["2018-06-13",38.04,40.33,37.46,37.66,749500.0],["2018-06-14",37.99,39.288,37.845,39.02,222200.0],["2018-06-15",38.34,39.5,37.77,38.59,457200.0],["2018-06-18",38.74,40.19,37.754,38.42,282600.0],["2018-06-19",38.96,39.0,33.5,34.58,435600.0],["2018-06-20",34.96,37.26,34.96,35.7,175500.0],["2018-06-21",35.79,36.872,34.55,35.17,130000.0],["2018-06-22",35.35,36.619,34.61,35.0,1002500.0],["2018-06-25",34.74,36.09,34.16,34.99,224000.0],["2018-06-26",34.99,37.52,34.727,37.31,138400.0],["2018-06-27",37.26,38.43,35.57,35.73,159700.0],["2018-06-28",35.5,37.11,32.0,33.27,322700.0],["2018-06-29",33.34,35.3,32.555,33.06,193700.0],["2018-07-02",32.9,33.66,31.71,32.57,170600.0],["2018-07-03",32.49,33.0,32.315,32.86,38000.0],["2018-07-05",33.0,33.0,32.143,32.5,121000.0],["2018-07-06",32.34,32.85,31.3,31.93,187500.0],["2018-07-09",32.14,33.0,31.7,32.28,84300.0],["2018-07-10",32.46,34.26,32.22,33.85,161300.0],["2018-07-11",33.88,33.99,32.57,33.85,136500.0],["2018-07-12",33.98,34.64,32.98,34.52,117800.0],["2018-07-13",34.5,35.38,33.15,35.21,97500.0],["2018-07-16",35.25,38.19,35.18,37.41,205600.0],["2018-07-17",37.77,41.8,37.533,40.9,372900.0],["2018-07-18",41.27,43.63,39.74,40.35,317000.0],["2018-07-19",40.28,41.139,39.24,39.66,147200.0],["2018-07-20",40.0,41.18,39.83,40.17,99500.0],["2018-07-23",40.92,41.78,40.01,40.3,235100.0],["2018-07-24",40.43,40.824,38.501,38.85,151900.0],["2018-07-25",38.37,39.2,36.59,36.9,200600.0],["2018-07-26",36.85,39.7,36.03,39.36,174200.0],["2018-07-27",39.45,40.0,37.54,38.46,137200.0],["2018-07-30",38.5,39.77,36.32,36.67,98100.0],["2018-07-31",33.2,33.96,28.42,30.53,1466200.0],["2018-08-01",30.74,33.592,30.0,30.5,320500.0],["2018-08-02",30.15,30.85,28.27,30.48,649300.0],["2018-08-03",30.15,31.025,29.89,30.68,211400.0],["2018-08-06",30.52,32.92,30.509,32.41,175600.0],["2018-08-07",32.71,33.56,31.26,31.47,195600.0],["2018-08-08",32.71,32.75,29.45,30.16,406700.0],["2018-08-09",33.1,35.24,30.3,32.52,665200.0],["2018-08-10",33.1,35.36,31.67,34.3,297000.0],["2018-08-13",34.3,35.025,33.98,34.38,170500.0],["2018-08-14",34.59,34.59,33.401,34.58,159900.0],["2018-08-15",34.34,34.95,33.48,34.83,186100.0],["2018-08-16",35.0,35.73,34.128,34.25,150300.0],["2018-08-17",33.82,34.43,32.131,32.51,230900.0],["2018-08-20",32.15,32.681,30.09,30.82,310500.0],["2018-08-21",30.86,31.0,29.5,29.82,400300.0],["2018-08-22",29.78,29.94,27.77,28.52,544800.0],["2018-08-23",28.5,29.689,28.2,28.9,456900.0],["2018-08-24",28.92,29.99,28.92,29.97,195200.0],["2018-08-27",30.03,32.287,30.03,31.19,202700.0],["2018-08-28",28.83,31.48,28.38,30.83,623100.0],["2018-08-29",30.48,30.885,29.0,29.17,236200.0],["2018-08-30",29.13,29.32,28.5,28.96,347200.0],["2018-08-31",29.0,31.08,29.0,30.81,214900.0],["2018-09-04",29.34,29.752,27.97,27.99,308500.0],["2018-09-05",27.99,28.3,26.0,28.15,548600.0],["2018-09-06",27.81,28.09,26.824,27.41,409100.0],["2018-09-07",27.26,28.38,26.9,27.04,2388100.0],["2018-09-10",27.11,27.82,27.0,27.54,290100.0],["2018-09-11",27.05,27.55,26.78,27.11,333800.0],["2018-09-12",27.0,27.1,25.49,26.86,572000.0],["2018-09-13",26.9,27.02,26.39,26.72,360800.0],["2018-09-14",26.95,27.26,25.76,26.06,560600.0],["2018-09-17",26.25,26.28,24.06,24.15,637400.0],["2018-09-18",24.2,25.095,24.0,24.89,310600.0],["2018-09-19",24.89,25.49,24.262,24.79,331800.0],["2018-09-20",24.75,25.61,24.5,24.58,234500.0],["2018-09-21",27.66,27.66,25.505,26.24,793600.0],["2018-09-24",26.0,26.2,24.74,25.25,299200.0],["2018-09-25",25.25,25.31,24.66,24.83,313000.0],["2018-09-26",24.87,25.35,23.43,23.55,408300.0],["2018-09-27",23.61,24.1,22.6,24.01,534700.0],["2018-09-28",23.83,23.906,21.82,22.21,1088200.0],["2018-10-01",22.41,22.806,21.75,22.19,317600.0],["2018-10-02",22.13,22.46,20.48,20.8,481100.0],["2018-10-03",20.99,21.93,20.85,21.89,496400.0],["2018-10-04",21.91,21.98,20.52,21.44,258000.0],["2018-10-05",20.51,20.74,18.85,19.28,703100.0],["2018-10-08",16.55,19.55,16.55,18.56,776000.0],["2018-10-09",18.41,19.076,17.85,17.91,344600.0],["2018-10-10",17.69,17.75,16.4,17.39,522900.0],["2018-10-11",17.46,18.5,17.271,17.97,308200.0],["2018-10-12",18.41,19.34,17.95,19.13,444200.0],["2018-10-15",19.11,19.37,18.07,18.95,276300.0],["2018-10-16",19.14,19.72,18.7,19.52,291200.0],["2018-10-17",19.75,20.19,18.91,19.14,212600.0],["2018-10-18",19.33,19.52,18.02,18.12,187000.0],["2018-10-19",18.12,18.43,16.65,17.76,775500.0],["2018-10-22",17.4,18.68,17.201,18.56,277000.0],["2018-10-23",18.05,18.51,16.595,18.0,804600.0],["2018-10-24",18.01,18.5,16.7,16.765,539800.0],["2018-10-25",17.01,17.85,16.67,17.01,456000.0],["2018-10-26",16.4,17.77,16.25,17.57,346400.0],["2018-10-29",17.32,17.63,16.77,17.01,258200.0],["2018-10-30",16.9,17.96,16.4,17.73,645700.0],["2018-10-31",18.14,18.92,17.56,17.84,354500.0],["2018-11-01",17.94,19.16,17.33,19.12,386800.0],["2018-11-02",18.93,20.66,18.93,20.5,543700.0],["2018-11-05",20.5,20.55,18.57,19.3,629300.0],["2018-11-06",20.5,23.94,20.495,21.96,1163400.0],["2018-11-07",22.05,22.05,20.25,21.25,775100.0],["2018-11-08",21.25,21.332,20.408,20.79,316900.0],["2018-11-09",20.52,21.46,20.03,20.48,262400.0],["2018-11-12",20.03,20.91,18.988,19.63,317900.0],["2018-11-13",19.74,21.2,19.24,20.08,679300.0],["2018-11-14",20.27,20.87,19.85,20.28,321100.0],["2018-11-15",20.07,21.34,20.07,21.07,361100.0],["2018-11-16",20.33,20.71,17.8,19.98,1336200.0],["2018-11-19",18.76,19.38,18.66,18.93,283300.0],["2018-11-20",18.53,18.8,17.77,18.61,535400.0],["2018-11-21",18.86,19.61,18.43,18.61,282100.0],["2018-11-23",18.5,19.12,17.98,18.94,200900.0],["2018-11-26",19.23,19.59,18.38,19.23,356700.0],["2018-11-27",19.02,19.92,18.98,19.26,216400.0],["2018-11-28",19.47,20.0,18.61,19.84,250500.0],["2018-11-29",19.74,20.07,19.04,19.32,284500.0],["2018-11-30",19.12,19.25,18.66,19.1,517400.0],["2018-12-03",19.65,20.11,19.5,19.95,403200.0],["2018-12-04",19.65,20.38,19.5,20.0,1228500.0],["2018-12-06",19.5,20.16,18.374,19.68,463900.0],["2018-12-07",19.55,19.68,18.725,19.11,539500.0],["2018-12-10",19.04,20.525,19.04,20.35,1076100.0],["2018-12-11",20.75,20.91,19.21,19.73,673400.0],["2018-12-12",19.98,20.268,19.35,19.54,449500.0],["2018-12-13",19.6,19.93,19.04,19.09,427000.0],["2018-12-14",18.39,18.58,16.39,17.11,1829100.0],["2018-12-17",17.12,18.244,16.87,17.11,1186400.0],["2018-12-18",17.34,17.7,16.77,17.11,935800.0],["2018-12-19",17.15,17.83,16.74,16.75,538900.0],["2018-12-20",16.75,17.52,16.66,16.92,530200.0],["2018-12-21",16.93,17.42,16.49,16.72,2190900.0],["2018-12-24",16.54,16.97,16.42,16.62,151200.0],["2018-12-26",16.8,17.66,16.53,17.57,229200.0],["2018-12-27",17.27,17.42,16.609,17.41,384800.0],["2018-12-28",17.42,17.89,17.05,17.67,203900.0],["2018-12-31",17.8,18.47,17.34,17.78,333300.0],["2019-01-02",17.42,18.5,17.327,18.23,150600.0],["2019-01-03",17.74,17.84,16.58,16.71,457200.0],["2019-01-04",16.92,17.52,16.92,17.17,320800.0],["2019-01-07",17.26,17.53,16.92,17.25,293900.0],["2019-01-08",17.51,17.75,17.0,17.61,209900.0],["2019-01-09",17.65,18.32,17.24,18.25,342500.0],["2019-01-10",18.05,18.38,17.25,17.34,256200.0],["2019-01-11",17.2,17.8,17.01,17.68,407800.0],["2019-01-14",17.52,17.82,17.15,17.44,211500.0],["2019-01-15",17.5,18.21,17.32,17.87,268100.0],["2019-01-16",17.89,19.64,17.58,18.93,1418600.0],["2019-01-17",18.75,19.01,17.64,18.49,933000.0],["2019-01-18",18.59,19.71,18.55,19.38,785100.0],["2019-01-22",19.3,19.5,18.411,18.58,573200.0],["2019-01-23",18.59,18.867,17.92,18.09,272500.0],["2019-01-24",18.4,19.26,18.08,18.83,334600.0],["2019-01-25",18.91,19.529,18.87,19.46,389500.0],["2019-01-28",19.24,19.7,19.025,19.17,223900.0],["2019-01-29",19.17,19.52,19.17,19.26,214900.0],["2019-01-30",19.24,19.26,18.02,18.74,692900.0],["2019-01-31",18.81,19.72,18.81,19.55,377800.0],["2019-02-01",19.55,20.06,19.215,19.9,550500.0],["2019-02-04",19.96,20.07,19.29,19.51,234800.0],["2019-02-05",19.57,20.0,19.57,19.83,201900.0],["2019-02-06",19.91,20.11,19.68,19.74,163300.0],["2019-02-07",19.57,19.9,19.11,19.83,249100.0],["2019-02-08",19.47,19.63,18.845,19.06,281200.0],["2019-02-11",19.06,19.47,19.01,19.28,190300.0],["2019-02-12",18.8,20.74,18.8,20.61,644100.0],["2019-02-13",20.91,21.65,20.78,20.99,426700.0],["2019-02-14",20.99,21.19,20.29,20.82,181800.0],["2019-02-15",21.0,21.779,20.84,21.69,1092900.0],["2019-02-19",21.68,21.79,21.09,21.51,291200.0],["2019-02-20",21.61,22.09,21.25,21.78,394600.0],["2019-02-21",20.25,21.65,20.0,21.31,1136200.0],["2019-02-22",21.38,21.64,20.46,21.0,381700.0],["2019-02-25",21.27,22.86,21.05,22.85,493600.0],["2019-02-26",22.89,22.96,21.71,22.45,306600.0],["2019-02-27",20.53,21.71,20.325,21.1,1136000.0],["2019-02-28",21.08,21.69,20.95,21.39,712700.0],["2019-03-01",21.54,21.577,21.0,21.44,450700.0],["2019-03-04",21.6,22.26,21.33,22.11,513900.0],["2019-03-05",22.16,22.45,21.65,21.85,1491400.0],["2019-03-06",21.85,22.13,21.3,21.66,397300.0],["2019-03-07",21.64,21.725,20.38,20.73,551400.0],["2019-03-08",20.46,20.855,20.24,20.51,233100.0],["2019-03-11",20.6,21.23,20.54,21.21,211000.0],["2019-03-12",21.19,21.42,20.77,21.26,263200.0],["2019-03-13",21.39,22.17,21.245,21.48,351100.0],["2019-03-14",21.49,21.49,20.67,20.92,305900.0],["2019-03-15",21.06,22.14,21.06,22.11,859500.0],["2019-03-18",22.06,22.28,21.77,22.26,601600.0],["2019-03-19",22.49,22.58,22.02,22.5,588800.0],["2019-03-20",22.45,22.65,22.24,22.5,544500.0],["2019-03-21",22.53,23.21,22.384,23.11,846400.0],["2019-03-22",23.06,23.19,22.35,22.39,930400.0],["2019-03-25",22.34,22.39,20.757,20.79,400400.0],["2019-03-26",21.04,21.55,20.97,21.27,225000.0],["2019-03-27",21.28,21.92,20.91,21.81,332600.0],["2019-03-28",21.82,22.21,21.6,22.0,143900.0],["2019-03-29",22.22,22.35,21.755,22.28,305400.0],["2019-04-01",22.54,23.15,22.54,22.86,279800.0],["2019-04-02",22.95,23.305,22.66,23.1,300600.0],["2019-04-03",23.36,23.99,23.31,23.55,407700.0],["2019-04-04",23.66,24.08,23.42,24.02,254900.0],["2019-04-05",23.51,24.86,23.23,24.85,1226500.0],["2019-04-08",24.72,24.72,24.05,24.6,496400.0],["2019-04-09",24.69,24.8,23.918,23.98,430800.0],["2019-04-10",23.99,24.21,23.64,24.04,183000.0],["2019-04-11",24.08,24.08,22.94,23.22,155000.0],["2019-04-12",23.28,23.838,23.19,23.49,114700.0],["2019-04-15",23.6,24.04,23.41,23.97,158700.0],["2019-04-16",24.15,24.88,24.09,24.48,227600.0],["2019-04-17",24.83,24.97,24.12,24.27,145500.0],["2019-04-18",24.23,24.59,24.066,24.47,173100.0],["2019-04-22",24.21,24.86,24.05,24.8,210700.0],["2019-04-23",24.8,25.17,24.62,25.06,367800.0],["2019-04-24",25.19,25.47,24.86,25.23,340800.0],["2019-04-25",25.18,25.63,24.91,25.5,204200.0],["2019-04-26",25.52,26.09,25.08,26.02,170300.0],["2019-04-29",25.99,26.17,25.6,25.9,394100.0],["2019-04-30",25.79,26.2,24.97,26.13,281300.0],["2019-05-01",26.14,26.75,25.85,26.21,419200.0],["2019-05-02",25.97,26.39,25.46,25.74,207200.0],["2019-05-03",25.92,26.77,25.44,26.7,184900.0],["2019-05-06",25.81,26.05,25.22,25.83,262900.0],["2019-05-07",25.5,26.06,25.12,25.71,212300.0],["2019-05-08",25.77,25.77,24.07,24.14,766600.0],["2019-05-09",24.0,25.53,23.09,24.95,553600.0],["2019-05-10",24.66,25.22,24.53,25.03,325600.0],["2019-05-13",24.34,24.34,22.31,22.49,925900.0],["2019-05-14",22.71,23.5,22.695,23.37,265300.0],["2019-05-15",23.01,23.85,22.73,23.55,235700.0],["2019-05-16",23.4,23.61,22.395,22.5,202000.0],["2019-05-17",22.16,22.189,20.83,21.16,349400.0],["2019-05-20",20.71,21.09,20.29,20.67,298300.0],["2019-05-21",21.0,21.34,20.69,20.92,275400.0],["2019-05-22",20.85,21.14,20.76,21.02,142100.0],["2019-05-23",20.54,20.71,19.27,19.46,280400.0],["2019-05-24",19.79,19.99,19.4,19.63,194800.0],["2019-05-28",19.8,19.807,19.11,19.55,480500.0],["2019-05-29",19.32,19.6,19.01,19.08,272100.0],["2019-05-30",19.25,19.54,19.14,19.38,121100.0],["2019-05-31",19.0,19.11,18.6,18.69,295300.0],["2019-06-03",18.8,18.85,18.04,18.49,239400.0],["2019-06-04",18.54,19.24,18.54,19.16,324000.0],["2019-06-05",19.42,19.54,18.93,19.27,232100.0],["2019-06-06",19.44,19.55,18.83,19.0,183700.0],["2019-06-07",19.13,19.29,18.97,19.09,361300.0],["2019-06-10",19.15,19.91,18.21,18.79,713300.0],["2019-06-11",18.68,19.19,17.9,18.06,347200.0],["2019-06-12",18.05,18.82,17.881,18.75,197900.0],["2019-06-13",18.82,19.0,18.51,18.6,166700.0],["2019-06-14",18.41,18.595,18.24,18.49,161100.0],["2019-06-17",18.49,18.54,18.05,18.45,278600.0],["2019-06-18",18.72,19.25,18.34,18.98,177900.0],["2019-06-19",18.99,19.035,18.71,18.87,276800.0],["2019-06-20",19.29,19.86,18.85,19.22,757800.0],["2019-06-21",19.14,19.4,18.72,19.23,595800.0],["2019-06-24",19.27,19.69,18.77,18.83,322000.0],["2019-06-25",18.8,19.02,17.9,18.08,257800.0],["2019-06-26",18.33,18.974,17.73,17.98,315200.0],["2019-06-27",18.23,18.78,18.165,18.47,346500.0],["2019-06-28",18.64,19.61,18.42,19.2,1758000.0],["2019-07-01",19.87,20.27,19.5,19.58,421200.0],["2019-07-02",19.58,19.58,18.78,18.95,278700.0],["2019-07-03",19.14,19.16,18.4,18.85,97700.0],["2019-07-05",18.7,18.84,18.25,18.57,181600.0],["2019-07-08",18.46,18.46,17.66,17.88,160600.0],["2019-07-09",17.86,17.99,17.04,17.2,448000.0],["2019-07-10",17.41,17.41,16.78,16.84,287100.0],["2019-07-11",16.9,16.935,16.16,16.22,386500.0],["2019-07-12",16.31,16.57,15.96,16.39,1137300.0],["2019-07-15",16.53,17.265,15.89,15.95,512000.0],["2019-07-16",15.9,16.04,15.45,15.56,547400.0],["2019-07-17",15.56,15.9,15.35,15.44,1161900.0],["2019-07-18",15.4,16.12,14.78,15.0,493200.0],["2019-07-19",15.0,15.62,14.83,15.2,938700.0],["2019-07-22",15.29,16.22,15.046,16.18,715500.0],["2019-07-23",16.3,17.11,16.07,17.0,397500.0],["2019-07-24",16.8,17.66,16.8,17.47,396000.0],["2019-07-25",17.35,17.475,16.9,17.13,216800.0],["2019-07-26",17.25,17.48,16.9,17.18,132600.0],["2019-07-29",17.08,17.11,16.32,16.72,240400.0],["2019-07-30",16.41,17.06,16.12,17.04,416000.0],["2019-07-31",17.1,17.13,16.24,16.44,584000.0],["2019-08-01",16.5,16.66,15.45,15.63,306600.0],["2019-08-02",15.5,15.59,15.0,15.31,623600.0],["2019-08-05",14.93,14.96,14.36,14.43,941300.0],["2019-08-06",14.05,14.96,13.555,13.93,874300.0],["2019-08-07",13.71,14.62,13.65,14.56,465600.0],["2019-08-08",14.75,14.84,14.3,14.76,511300.0],["2019-08-09",14.68,14.88,14.45,14.6,333500.0],["2019-08-12",14.3,14.815,14.29,14.45,350100.0],["2019-08-13",14.29,15.11,14.28,14.85,237300.0],["2019-08-14",14.46,14.46,14.115,14.14,397000.0],["2019-08-15",14.22,14.22,13.77,13.92,253000.0],["2019-08-16",14.09,14.38,13.81,14.14,318400.0],["2019-08-19",14.52,14.72,14.42,14.45,179600.0],["2019-08-20",14.31,14.4,14.0,14.19,245300.0],["2019-08-21",14.41,14.64,14.21,14.39,237000.0],["2019-08-22",14.45,14.72,14.08,14.35,234100.0],["2019-08-23",14.28,14.45,13.62,13.65,397800.0],["2019-08-26",13.86,13.94,13.14,13.29,256500.0],["2019-08-27",13.4,13.49,12.67,12.7,269100.0],["2019-08-28",12.65,12.955,12.6,12.73,250200.0],["2019-08-29",12.95,13.07,12.75,12.88,332000.0],["2019-08-30",12.9,12.94,12.68,12.92,342600.0],["2019-09-03",12.91,13.45,12.82,13.37,706000.0],["2019-09-04",13.6,13.968,13.59,13.64,243600.0],["2019-09-05",13.87,14.8,13.745,14.78,477600.0],["2019-09-06",14.81,15.19,14.64,14.86,308700.0],["2019-09-09",15.03,15.78,15.03,15.43,466300.0],["2019-09-10",15.41,16.36,15.39,16.06,496200.0],["2019-09-11",16.15,16.49,15.75,16.33,292100.0],["2019-09-12",16.38,16.85,16.12,16.46,305200.0],["2019-09-13",16.29,16.69,16.22,16.44,231200.0],["2019-09-16",16.23,16.59,16.125,16.42,245700.0],["2019-09-17",16.42,16.46,15.72,16.01,250700.0],["2019-09-18",15.97,16.2,15.69,16.06,277000.0],["2019-09-19",16.09,16.225,15.73,16.03,267300.0],["2019-09-20",16.01,16.4,15.78,15.81,1493600.0],["2019-09-23",15.75,15.75,15.25,15.35,274600.0],["2019-09-24",15.33,15.44,14.94,15.06,306000.0],["2019-09-25",14.96,15.48,14.69,15.3,161400.0],["2019-09-26",15.23,15.29,14.885,15.26,194000.0],["2019-09-27",15.35,15.88,15.24,15.36,207900.0],["2019-09-30",15.54,15.955,15.32,15.66,214000.0],["2019-10-01",15.85,16.24,14.78,14.82,293400.0],["2019-10-02",14.58,14.93,14.03,14.81,260500.0],["2019-10-03",14.67,14.76,14.16,14.69,122100.0],["2019-10-04",14.7,14.87,14.51,14.745,321000.0],["2019-10-07",14.71,14.945,14.57,14.73,190100.0],["2019-10-08",14.57,14.64,14.14,14.42,251700.0],["2019-10-09",14.51,14.63,14.33,14.4,227700.0],["2019-10-10",14.41,14.96,14.32,14.57,183600.0],["2019-10-11",14.87,15.0,14.42,14.45,335700.0],["2019-10-14",14.31,14.31,13.17,13.705,417400.0],["2019-10-15",13.56,14.08,13.5,13.82,310700.0],["2019-10-16",13.82,14.005,13.62,13.67,232600.0],["2019-10-17",13.67,14.4,13.605,14.17,338500.0],["2019-10-18",14.02,14.04,13.39,13.47,334500.0],["2019-10-21",13.47,13.94,13.47,13.55,338100.0],["2019-10-22",13.55,14.44,13.53,14.2,393200.0],["2019-10-23",14.19,14.2,13.88,14.0,156700.0],["2019-10-24",14.0,14.13,13.78,13.92,166300.0],["2019-10-25",13.97,14.47,13.96,14.19,140700.0],["2019-10-28",14.29,14.82,14.15,14.6,166800.0],["2019-10-29",14.49,14.54,13.13,13.33,482800.0],["2019-10-30",13.28,13.75,13.18,13.62,180700.0],["2019-10-31",13.56,13.7,13.3,13.36,143100.0],["2019-11-01",13.43,14.12,13.43,14.1,295500.0],["2019-11-04",14.29,14.79,14.29,14.61,190500.0],["2019-11-05",12.6,15.96,12.6,15.92,765600.0],["2019-11-06",15.54,17.075,15.5,16.81,650300.0],["2019-11-07",16.93,17.27,16.53,16.98,293700.0],["2019-11-08",16.92,17.25,16.04,16.57,268800.0],["2019-11-11",16.2,16.79,16.08,16.76,225900.0],["2019-11-12",16.58,17.16,16.58,17.15,660100.0],["2019-11-13",17.0,17.92,16.88,17.12,573100.0],["2019-11-14",17.07,17.27,16.786,16.96,268900.0],["2019-11-15",17.33,20.81,17.33,20.62,967400.0],["2019-11-18",20.11,20.661,19.53,19.89,431500.0],["2019-11-19",20.0,20.0,18.88,19.82,295100.0],["2019-11-20",19.72,20.21,19.485,19.99,444300.0],["2019-11-21",20.0,20.02,19.37,19.96,220500.0],["2019-11-22",20.22,20.22,19.31,19.49,231200.0],["2019-11-25",19.54,19.96,19.13,19.79,288600.0],["2019-11-26",19.67,20.05,19.64,19.81,250500.0],["2019-11-27",19.9,20.05,19.34,19.83,247100.0],["2019-11-29",19.81,20.54,19.563,19.93,159200.0],["2019-12-02",19.89,20.03,19.25,19.37,203000.0],["2019-12-03",19.05,19.34,18.78,19.21,193800.0],["2019-12-04",19.4,20.01,19.32,19.84,262300.0],["2019-12-05",19.71,20.02,19.44,19.72,199200.0],["2019-12-06",19.92,20.34,19.72,19.84,265600.0],["2019-12-09",19.84,19.96,19.19,19.28,141500.0],["2019-12-10",19.13,19.27,18.842,19.13,507800.0],["2019-12-11",19.21,19.78,19.013,19.68,306600.0],["2019-12-12",19.75,20.82,19.72,20.4,561400.0],["2019-12-13",20.14,20.155,19.679,19.89,213500.0],["2019-12-16",20.02,21.13,20.02,20.64,779900.0],["2019-12-17",20.75,20.91,20.15,20.35,191500.0],["2019-12-18",20.39,20.4,19.67,20.09,304300.0],["2019-12-19",20.16,20.2,19.26,19.94,273200.0],["2019-12-20",20.35,20.455,19.48,19.6,598600.0],["2019-12-23",19.73,19.775,19.36,19.54,287500.0],["2019-12-24",19.59,19.675,19.06,19.42,166600.0],["2019-12-26",19.61,20.0,19.24,19.99,162600.0],["2019-12-27",20.08,20.08,19.62,19.71,113200.0],["2019-12-30",19.85,20.34,19.265,20.06,236200.0],["2019-12-31",19.93,20.675,19.93,20.28,196400.0],["2020-01-02",20.5,20.54,19.93,20.22,240500.0],["2020-01-03",19.9,20.18,19.75,19.8,140700.0],["2020-01-06",19.56,20.295,19.18,20.06,319600.0],["2020-01-07",19.98,20.75,19.86,20.37,245400.0],["2020-01-08",20.61,21.6,20.17,21.3,475400.0],["2020-01-09",21.55,21.7,20.88,20.89,311000.0],["2020-01-10",20.86,21.11,20.057,20.4,309700.0],["2020-01-13",20.56,20.98,20.47,20.96,350100.0],["2020-01-14",20.99,21.62,20.95,21.08,238900.0],["2020-01-15",20.93,21.445,20.875,21.13,339400.0],["2020-01-16",21.36,21.9,21.36,21.65,336400.0],["2020-01-17",21.89,21.97,21.4,21.52,310700.0],["2020-01-21",21.32,21.71,21.23,21.29,168700.0],["2020-01-22",21.3,21.438,20.68,20.83,144100.0],["2020-01-23",21.05,21.35,20.67,21.15,219600.0],["2020-01-24",21.2,21.211,20.395,20.54,164800.0],["2020-01-27",20.0,20.19,19.57,19.6,460900.0],["2020-01-28",19.79,19.93,19.18,19.43,174800.0],["2020-01-29",19.57,19.66,18.64,18.74,152700.0],["2020-01-30",18.44,19.0,18.32,18.9,303000.0],["2020-01-31",18.75,18.79,17.45,17.57,360400.0],["2020-02-03",17.67,18.32,17.58,17.66,127200.0],["2020-02-04",18.11,19.36,17.63,19.22,262700.0],["2020-02-05",19.69,20.18,19.19,20.07,264000.0],["2020-02-06",20.31,21.19,19.986,20.31,510600.0],["2020-02-07",20.16,20.25,19.07,19.42,190100.0],["2020-02-10",19.27,19.58,19.0,19.36,233400.0],["2020-02-11",19.6,20.22,19.36,20.08,224700.0],["2020-02-12",20.35,21.0,20.15,20.93,169300.0],["2020-02-13",20.64,20.72,19.84,20.62,183700.0],["2020-02-14",20.48,20.68,19.44,19.49,252000.0],["2020-02-18",19.22,19.308,18.11,18.55,330700.0],["2020-02-19",18.6,20.05,18.57,19.99,295100.0],["2020-02-20",20.55,20.705,19.161,19.83,551800.0],["2020-02-21",19.67,19.75,17.28,17.885,718300.0],["2020-02-24",16.78,17.79,16.59,16.92,647300.0],["2020-02-25",17.18,17.18,16.11,16.28,359600.0],["2020-02-26",16.45,16.52,15.73,15.94,291400.0],["2020-02-27",15.42,16.172,15.089,15.23,412600.0],["2020-02-28",14.65,16.78,14.34,16.51,456100.0],["2020-03-02",16.6,16.63,15.74,16.39,246400.0],["2020-03-03",16.39,16.57,15.01,15.34,357200.0],["2020-03-04",15.5,16.23,15.14,16.2,216000.0],["2020-03-05",15.62,16.5,15.26,15.55,317100.0],["2020-03-06",14.8,15.48,14.48,14.89,340900.0],["2020-03-09",13.7,14.36,13.255,13.45,337300.0],["2020-03-10",14.14,14.41,12.82,13.25,205200.0],["2020-03-11",12.73,13.16,11.97,12.22,222100.0],["2020-03-12",11.16,11.62,10.523,10.56,297900.0],["2020-03-13",11.58,12.5,10.5,12.44,388600.0],["2020-03-16",9.98,12.23,9.98,11.62,275700.0],["2020-03-17",11.96,13.855,11.41,13.22,430400.0],["2020-03-18",12.31,13.05,11.4,11.57,283300.0],["2020-03-19",11.53,12.8,11.02,11.72,413200.0],["2020-03-20",11.96,12.3,9.985,10.04,623500.0],["2020-03-23",10.16,10.29,9.035,9.49,358200.0],["2020-03-24",10.19,11.08,9.695,10.6,699300.0],["2020-03-25",10.69,12.5,10.35,12.21,503300.0],["2020-03-26",12.32,12.78,11.908,12.41,229000.0],["2020-03-27",11.81,11.88,10.99,11.28,140800.0],["2020-03-30",11.21,11.45,10.67,10.85,242800.0],["2020-03-31",10.82,11.11,10.28,10.49,275300.0],["2020-04-01",10.08,10.51,9.79,9.86,265200.0],["2020-04-02",9.68,10.16,9.5,9.55,449800.0],["2020-04-03",9.41,9.87,9.18,9.39,224500.0],["2020-04-06",9.87,10.64,9.87,10.42,915500.0],["2020-04-07",10.94,12.37,10.48,12.1,589300.0],["2020-04-08",12.29,13.357,12.19,13.01,454900.0],["2020-04-09",13.27,13.94,13.03,13.83,259200.0],["2020-04-13",13.65,13.92,13.05,13.26,240900.0],["2020-04-14",13.78,13.98,13.32,13.71,421600.0],["2020-04-15",13.05,13.75,12.722,13.52,274700.0],["2020-04-16",13.68,13.68,12.721,13.19,384800.0],["2020-04-17",13.61,14.54,13.18,14.26,396900.0],["2020-04-20",14.1,14.32,13.45,13.53,201600.0],["2020-04-21",13.21,13.68,12.65,13.39,222900.0],["2020-04-22",13.81,14.26,13.18,13.93,129100.0],["2020-04-23",13.97,14.6,13.71,13.93,190900.0],["2020-04-24",13.79,14.39,13.63,14.3,106200.0],["2020-04-27",14.4,15.11,14.29,14.86,226400.0],["2020-04-28",15.2,15.85,14.85,15.7,302600.0],["2020-04-29",16.37,17.39,16.098,17.01,277300.0],["2020-04-30",16.72,16.72,14.85,15.76,209800.0],["2020-05-01",15.49,15.49,14.46,14.79,199700.0],["2020-05-04",14.62,15.22,14.28,15.17,190000.0],["2020-05-05",15.5,16.84,15.5,16.76,295300.0],["2020-05-06",16.86,18.0,16.6,17.89,355900.0],["2020-05-07",21.44,22.0,18.8,20.27,830000.0],["2020-05-08",20.83,21.8,20.28,21.27,641900.0],["2020-05-11",21.0,23.445,20.34,22.62,554300.0],["2020-05-12",22.35,23.72,21.89,22.44,508100.0],["2020-05-13",22.14,22.81,21.46,22.35,424700.0],["2020-05-14",21.81,22.63,21.4,22.14,390100.0],["2020-05-15",21.38,21.8,20.97,21.38,294700.0],["2020-05-18",21.49,22.08,21.2,21.86,320700.0],["2020-05-19",21.81,23.23,21.6,22.35,547500.0],["2020-05-20",22.66,23.54,22.381,22.69,284200.0],["2020-05-21",22.69,22.99,22.126,22.48,148600.0],["2020-05-22",22.51,22.75,21.89,22.67,217300.0],["2020-05-26",23.0,23.41,21.06,21.2,311300.0],["2020-05-27",21.52,21.52,20.09,20.95,526100.0],["2020-05-28",21.06,22.095,20.67,21.5,618900.0],["2020-05-29",21.6,21.8,20.75,21.56,348000.0],["2020-06-01",21.6,22.73,21.52,21.81,231000.0],["2020-06-02",21.99,22.12,21.25,21.85,169300.0],["2020-06-03",21.39,22.76,21.04,22.75,250100.0],["2020-06-04",22.47,24.26,22.47,23.99,848600.0],["2020-06-05",24.7,26.48,23.84,24.4,553700.0],["2020-06-08",24.64,25.8,24.553,24.9,244700.0],["2020-06-09",24.4,25.46,24.171,25.13,218700.0],["2020-06-10",25.04,25.14,23.08,23.35,331000.0],["2020-06-11",22.37,22.74,20.68,20.73,480700.0],["2020-06-12",21.51,22.8,21.28,22.56,353400.0],["2020-06-15",21.65,23.21,21.19,23.0,451100.0],["2020-06-16",23.81,23.94,22.35,22.4,369800.0],["2020-06-17",22.64,23.8,22.43,23.34,480300.0],["2020-06-18",23.16,23.29,22.61,23.18,370500.0],["2020-06-19",23.41,23.59,22.03,22.37,409500.0],["2020-06-22",22.26,22.82,21.9,22.8,325900.0],["2020-06-23",23.22,23.37,22.57,22.95,287700.0],["2020-06-24",22.66,22.83,21.99,22.31,193400.0],["2020-06-25",22.22,22.6,21.93,22.55,151100.0],["2020-06-26",22.48,22.81,21.04,21.14,665600.0],["2020-06-29",21.4,21.82,20.47,20.49,239700.0],["2020-06-30",20.54,22.45,20.38,22.26,254600.0],["2020-07-01",22.36,22.36,21.55,21.76,135600.0],["2020-07-02",22.2,22.78,21.87,22.54,176600.0],["2020-07-06",23.12,23.9,22.83,23.11,182800.0],["2020-07-07",22.78,23.17,21.86,22.42,201600.0],["2020-07-08",22.34,22.75,21.67,22.14,141000.0],["2020-07-09",22.22,23.21,21.87,23.07,152300.0],["2020-07-10",23.23,23.23,22.5,22.69,140200.0],["2020-07-13",23.04,23.97,22.605,22.65,714300.0],["2020-07-14",22.45,22.54,21.31,22.54,171000.0],["2020-07-15",22.74,23.25,22.36,22.99,486500.0],["2020-07-16",22.92,22.92,21.06,21.5,232400.0],["2020-07-17",21.57,22.71,21.44,22.49,175400.0],["2020-07-20",22.32,23.53,22.08,23.48,500700.0],["2020-07-21",23.87,23.97,22.56,22.94,232200.0],["2020-07-22",22.87,23.16,22.73,23.01,139600.0],["2020-07-23",23.24,24.07,22.76,22.8,678500.0],["2020-07-24",22.53,22.75,21.62,22.01,303600.0],["2020-07-27",22.11,22.79,21.67,22.52,175100.0],["2020-07-28",22.39,22.71,21.9,22.0,127600.0],["2020-07-29",22.21,22.95,22.15,22.56,337700.0],["2020-07-30",22.21,23.19,22.01,22.71,443700.0],["2020-07-31",22.75,23.21,21.97,23.17,180300.0],["2020-08-03",23.4,24.15,23.16,24.01,198300.0],["2020-08-04",24.05,24.05,22.97,23.57,239100.0],["2020-08-05",23.58,24.15,23.05,23.78,311700.0],["2020-08-06",23.72,26.23,23.72,25.24,400000.0],["2020-08-07",25.14,25.7,24.4,25.26,328900.0],["2020-08-10",25.21,25.31,24.01,24.22,220100.0],["2020-08-11",24.54,25.19,24.42,24.64,292500.0],["2020-08-12",24.82,25.26,24.09,24.81,128400.0],["2020-08-13",24.78,25.0,24.31,24.92,195300.0],["2020-08-14",24.92,24.96,24.39,24.5,212300.0],["2020-08-17",24.91,24.94,24.46,24.62,112200.0],["2020-08-18",24.82,24.82,23.78,24.0,103000.0],["2020-08-19",24.23,24.29,23.8,23.83,104500.0],["2020-08-20",23.42,24.065,23.23,23.39,110000.0],["2020-08-21",23.15,23.748,22.6,22.9,171800.0],["2020-08-24",23.29,23.29,22.01,22.49,114700.0],["2020-08-25",22.5,22.59,22.15,22.26,99200.0],["2020-08-26",22.35,23.1,22.27,22.68,90300.0],["2020-08-27",22.86,22.86,21.935,22.15,139100.0],["2020-08-28",22.94,24.0,22.23,23.6,296200.0],["2020-08-31",23.62,23.81,23.1,23.36,198800.0],["2020-09-01",23.32,23.79,23.18,23.57,632900.0],["2020-09-02",23.74,23.99,22.32,23.96,233800.0],["2020-09-03",23.7,23.83,21.78,22.68,500600.0],["2020-09-04",22.91,22.98,21.29,21.6,196400.0],["2020-09-08",20.79,21.37,20.37,20.66,251900.0],["2020-09-09",20.93,21.34,20.58,20.78,132500.0],["2020-09-10",20.73,21.27,20.13,20.23,152600.0],["2020-09-11",20.7,20.7,19.74,19.96,150500.0],["2020-09-14",20.15,21.38,20.15,21.36,229500.0],["2020-09-15",21.69,22.48,21.57,22.21,239100.0],["2020-09-16",22.42,23.0,22.31,22.6,246200.0],["2020-09-17",22.18,22.99,22.1,22.94,135200.0],["2020-09-18",23.91,24.5,23.16,24.0,1099700.0],["2020-09-21",23.45,23.69,23.1,23.4,304500.0],["2020-09-22",23.63,23.77,22.59,23.71,255800.0],["2020-09-23",23.75,24.04,22.83,23.11,331300.0],["2020-09-24",22.79,23.55,22.55,23.25,176100.0],["2020-09-25",23.16,23.63,23.12,23.5,566100.0],["2020-09-28",24.2,24.385,23.16,23.41,223000.0],["2020-09-29",23.28,23.75,22.97,23.5,219600.0],["2020-09-30",23.81,23.81,23.22,23.48,347900.0],["2020-10-01",23.73,24.32,23.4,23.77,590700.0],["2020-10-02",23.09,23.88,22.46,22.49,211000.0],["2020-10-05",22.76,23.88,22.03,22.09,126800.0],["2020-10-06",22.09,22.71,21.873,22.34,167300.0],["2020-10-07",22.55,23.58,22.4,23.47,229200.0],["2020-10-08",23.5,23.81,23.15,23.37,286400.0],["2020-10-09",23.59,24.21,23.19,23.5,501200.0],["2020-10-12",23.5,23.93,22.67,22.84,177400.0],["2020-10-13",22.74,23.54,22.62,23.23,104800.0],["2020-10-14",23.28,23.89,22.56,22.63,105500.0],["2020-10-15",22.08,23.01,22.0,22.88,230500.0],["2020-10-16",22.85,23.44,22.1,22.36,190000.0],["2020-10-19",22.64,23.78,22.64,23.44,570300.0],["2020-10-20",23.52,23.52,22.46,22.55,108000.0],["2020-10-21",22.8,22.8,21.9,21.96,153600.0],["2020-10-22",21.99,22.87,21.92,22.69,175300.0],["2020-10-23",22.72,23.42,22.48,23.155,192400.0],["2020-10-26",22.86,23.35,22.77,23.03,148600.0],["2020-10-27",23.13,23.14,22.46,22.64,177600.0],["2020-10-28",22.09,22.115,21.33,21.38,202700.0],["2020-10-29",21.25,22.31,20.84,22.16,186500.0],["2020-10-30",22.05,22.174,20.99,21.24,279700.0],["2020-11-02",21.5,22.18,21.22,22.09,319100.0],["2020-11-03",22.43,23.07,22.1,22.4,224600.0],["2020-11-04",22.42,23.02,22.245,22.5,457800.0],["2020-11-05",22.5,25.6,22.07,25.23,1308600.0],["2020-11-06",27.5,32.44,26.1,31.49,1253400.0],["2020-11-09",30.98,31.48,28.75,29.04,513800.0],["2020-11-10",28.66,30.3,28.28,28.63,238200.0],["2020-11-11",28.86,29.9,28.24,29.72,218100.0],["2020-11-12",29.63,29.845,28.0,28.16,120400.0],["2020-11-13",28.57,28.8,27.52,27.93,118800.0],["2020-11-16",27.79,28.68,27.38,27.73,394500.0],["2020-11-17",27.81,28.78,27.73,28.26,249700.0],["2020-11-18",28.17,30.39,27.77,29.33,406400.0],["2020-11-19",29.1,31.17,28.964,30.96,265600.0],["2020-11-20",30.59,32.04,30.376,31.45,312200.0],["2020-11-23",31.61,33.12,30.8,30.96,311400.0],["2020-11-24",31.01,31.91,30.23,31.21,160000.0],["2020-11-25",30.53,30.73,28.82,29.58,345200.0],["2020-11-27",29.56,30.286,28.89,29.51,133000.0],["2020-11-30",29.6,30.52,28.55,30.02,395900.0],["2020-12-01",30.56,32.255,29.71,31.54,824300.0],["2020-12-02",31.65,34.36,30.31,33.7,1206300.0],["2020-12-03",34.95,35.508,32.29,32.58,694300.0],["2020-12-04",33.08,34.44,31.71,34.0,427000.0],["2020-12-07",33.46,35.48,32.92,35.26,322700.0],["2020-12-08",35.0,36.05,34.56,35.29,303400.0],["2020-12-09",35.05,35.678,33.55,34.02,271800.0],["2020-12-10",33.45,34.48,33.4,34.14,228300.0],["2020-12-11",33.94,34.732,32.74,33.35,281000.0],["2020-12-14",34.04,34.281,32.57,32.83,323000.0],["2020-12-15",33.35,35.65,32.745,35.51,412000.0],["2020-12-16",35.92,35.92,33.95,35.27,226700.0],["2020-12-17",35.73,36.67,35.23,35.64,299100.0],["2020-12-18",35.85,36.52,34.94,35.17,428300.0],["2020-12-21",34.03,34.58,33.22,33.83,351200.0],["2020-12-22",34.0,34.55,33.55,34.18,422900.0],["2020-12-23",34.28,34.71,33.53,33.92,223000.0],["2020-12-24",34.25,35.22,34.02,34.31,91600.0],["2020-12-28",34.91,35.27,33.76,34.095,176800.0],["2020-12-29",34.43,34.43,31.94,32.41,308900.0],["2020-12-30",32.46,33.99,32.46,33.35,176500.0],["2020-12-31",33.5,33.9,32.35,32.65,151300.0],["2021-01-04",32.56,32.89,30.86,32.15,227500.0],["2021-01-05",32.12,33.41,32.12,32.57,173200.0],["2021-01-06",32.44,32.98,31.67,32.09,260100.0],["2021-01-07",32.54,33.88,32.26,33.72,257000.0],["2021-01-08",33.72,36.2,33.72,35.21,357700.0],["2021-01-11",34.69,37.63,34.18,37.32,347100.0],["2021-01-12",37.55,38.56,37.07,37.79,323600.0],["2021-01-13",37.71,37.91,35.82,35.93,228700.0],["2021-01-14",36.35,37.575,35.41,35.74,166700.0],["2021-01-15",34.7,35.16,32.98,34.13,241300.0],["2021-01-19",35.5,37.55,34.92,35.07,365900.0],["2021-01-20",35.61,36.73,35.05,35.22,190300.0],["2021-01-21",35.37,35.93,34.6,35.55,198900.0],["2021-01-22",35.06,36.52,34.83,35.98,279000.0],["2021-01-25",36.3,37.77,35.21,35.32,176400.0],["2021-01-26",35.51,36.69,34.31,34.76,216700.0],["2021-01-27",33.351,34.91,32.5,33.42,203800.0],["2021-01-28",33.78,34.5,31.91,32.88,191200.0],["2021-01-29",32.86,33.58,30.55,31.68,295900.0],["2021-02-01",31.74,32.71,31.15,32.55,146400.0],["2021-02-02",33.07,33.74,32.106,33.51,140600.0],["2021-02-03",33.5,33.68,30.83,31.53,305700.0],["2021-02-04",31.41,33.17,31.41,32.66,242800.0],["2021-02-05",32.85,34.12,32.3,33.81,208700.0],["2021-02-08",34.66,34.7,31.96,32.5,589000.0],["2021-02-09",32.46,35.67,32.05,35.51,327400.0],["2021-02-10",35.76,38.16,35.76,37.11,507800.0],["2021-02-11",37.67,38.44,37.12,37.63,319800.0],["2021-02-12",37.78,41.39,37.4,40.74,548700.0],["2021-02-16",41.05,43.18,40.232,42.62,648400.0],["2021-02-17",42.08,42.64,38.29,40.85,638100.0],["2021-02-18",42.1,44.8,40.02,40.25,695100.0],["2021-02-19",40.7,45.87,40.7,44.92,680300.0],["2021-02-22",45.9,46.45,43.05,43.61,526600.0],["2021-02-23",42.03,42.34,38.21,38.73,695000.0],["2021-02-24",38.38,41.15,38.1,41.05,296100.0],["2021-02-25",40.71,40.71,36.77,37.54,239900.0],["2021-02-26",37.43,38.64,35.84,38.12,265900.0],["2021-03-01",39.18,41.3,38.77,41.04,197700.0],["2021-03-02",41.31,41.31,37.495,37.72,245600.0],["2021-03-03",37.76,38.835,36.27,36.7,156100.0],["2021-03-04",34.58,36.58,33.53,34.31,1501300.0],["2021-03-05",34.4,34.5,32.485,33.75,572500.0],["2021-03-08",33.73,34.52,32.37,32.52,397200.0],["2021-03-09",33.96,35.81,33.24,35.04,368700.0],["2021-03-10",35.54,36.32,34.71,34.72,207900.0],["2021-03-11",35.83,36.29,35.22,35.75,237900.0],["2021-03-12",34.77,35.658,34.07,35.01,211100.0],["2021-03-15",35.0,35.08,34.12,34.57,209800.0],["2021-03-16",34.95,36.608,34.03,34.33,351300.0],["2021-03-17",33.81,35.24,33.29,34.61,377200.0],["2021-03-18",34.12,35.8,33.53,34.97,349800.0],["2021-03-19",34.7,35.9,33.85,35.66,637400.0],["2021-03-22",36.14,36.81,35.41,35.92,325800.0],["2021-03-23",35.77,36.56,32.19,32.4,311400.0],["2021-03-24",33.02,35.212,30.63,30.63,228700.0],["2021-03-25",29.49,31.79,28.48,31.42,585400.0],["2021-03-26",31.37,32.385,31.1,32.2,265000.0],["2021-03-29",31.88,32.72,30.63,31.2,241100.0],["2021-03-30",31.12,31.7,30.04,31.4,160800.0],["2021-03-31",31.65,32.88,31.65,32.4,243600.0],["2021-04-01",33.06,34.24,32.72,33.2,230300.0],["2021-04-05",33.96,34.969,32.5,32.82,327800.0],["2021-04-06",32.75,34.055,32.31,32.49,148100.0],["2021-04-07",32.51,33.79,30.7,30.8,248100.0],["2021-04-08",31.15,32.41,30.934,32.37,231300.0],["2021-04-09",32.01,33.22,30.276,32.98,205100.0],["2021-04-12",32.86,32.86,31.5,32.03,235600.0],["2021-04-13",32.16,32.55,31.32,31.69,129500.0],["2021-04-14",31.71,32.43,31.09,31.19,219400.0],["2021-04-15",31.15,31.26,30.47,31.18,218500.0],["2021-04-16",31.23,31.38,30.53,30.97,107800.0],["2021-04-19",30.9,31.075,29.6,29.84,130300.0],["2021-04-20",30.05,30.13,28.61,28.93,154300.0],["2021-04-21",28.68,30.07,28.52,30.01,136200.0],["2021-04-22",30.14,30.43,29.4,29.89,133000.0],["2021-04-23",29.99,31.069,29.99,30.79,155500.0],["2021-04-26",31.0,32.46,31.0,32.25,193100.0],["2021-04-27",32.37,32.54,31.55,31.76,164400.0],["2021-04-28",32.07,32.39,31.09,31.89,117300.0],["2021-04-29",32.38,32.38,29.59,30.33,164800.0],["2021-04-30",29.82,30.99,29.125,29.34,198100.0],["2021-05-03",29.63,29.86,28.712,29.48,126400.0],["2021-05-04",29.13,29.13,26.21,26.21,466900.0],["2021-05-05",26.32,27.595,26.27,26.29,336900.0],["2021-05-06",26.2,27.385,25.37,26.03,430600.0],["2021-05-07",24.26,27.6,24.26,27.02,360600.0],["2021-05-10",26.62,26.97,25.78,26.68,292500.0],["2021-05-11",25.71,27.57,25.27,27.43,282000.0],["2021-05-12",26.81,27.085,26.04,26.18,273000.0],["2021-05-13",26.67,27.14,25.23,25.68,200800.0],["2021-05-14",26.01,26.56,25.5,26.36,395700.0],["2021-05-17",27.55,27.55,25.42,27.28,183800.0],["2021-05-18",27.28,27.97,27.0,27.47,236300.0],["2021-05-19",26.64,28.52,26.63,28.5,223900.0],["2021-05-20",28.45,28.87,27.61,27.84,220200.0],["2021-05-21",28.17,28.4,27.65,27.79,159000.0],["2021-05-24",27.91,28.05,27.07,27.64,208400.0],["2021-05-25",27.7,28.48,27.2,27.9,210100.0],["2021-05-26",28.1,28.95,27.93,28.92,137300.0],["2021-05-27",29.0,29.73,28.64,29.57,167400.0],["2021-05-28",29.7,30.38,29.209,29.32,162600.0],["2021-06-01",29.56,29.85,29.16,29.68,135200.0],["2021-06-02",29.3,29.5,28.31,28.74,264300.0],["2021-06-03",28.05,28.88,27.53,28.16,203000.0],["2021-06-04",28.16,28.74,28.16,28.45,131100.0],["2021-06-07",28.49,28.69,27.744,28.61,190600.0],["2021-06-08",28.72,29.49,28.62,29.16,264200.0],["2021-06-09",29.35,29.405,28.37,28.44,219300.0],["2021-06-10",28.28,28.33,27.72,27.96,178000.0],["2021-06-11",28.04,28.43,27.965,28.08,157000.0],["2021-06-14",28.0,28.98,27.91,28.89,327900.0],["2021-06-15",28.75,29.79,28.75,29.76,259600.0],["2021-06-16",29.44,31.4,28.58,31.22,340300.0],["2021-06-17",31.0,31.333,30.69,31.11,326700.0],["2021-06-18",30.52,30.91,29.25,29.95,453500.0],["2021-06-21",30.27,31.08,29.8,30.85,300900.0],["2021-06-22",30.74,31.06,30.15,31.04,196100.0],["2021-06-23",31.15,32.3,31.15,32.23,292800.0],["2021-06-24",32.34,33.44,32.34,32.97,330600.0],["2021-06-25",33.06,33.565,32.61,32.64,937500.0],["2021-06-28",32.98,35.3,32.71,34.69,441300.0],["2021-06-29",34.72,36.09,34.7,35.84,341900.0],["2021-06-30",35.84,36.35,35.65,36.28,326100.0],["2021-07-01",36.16,36.54,35.56,36.26,406100.0],["2021-07-02",36.63,36.87,36.27,36.73,175700.0],["2021-07-06",36.95,36.95,36.25,36.52,269400.0],["2021-07-07",36.77,36.95,33.87,34.16,203200.0],["2021-07-08",33.41,34.17,32.5,33.66,140700.0],["2021-07-09",33.9,35.07,33.24,33.49,125200.0],["2021-07-12",33.68,33.94,33.02,33.64,132800.0],["2021-07-13",33.66,33.66,32.75,32.81,112900.0],["2021-07-14",32.93,33.54,32.11,32.27,118900.0],["2021-07-15",32.02,32.21,31.23,31.57,134600.0],["2021-07-16",31.95,32.25,30.845,30.92,135700.0],["2021-07-19",30.35,31.69,30.35,31.12,139000.0],["2021-07-20",31.32,32.6,31.06,32.24,169100.0],["2021-07-21",32.34,33.33,32.22,33.26,135500.0],["2021-07-22",33.17,33.6,31.89,32.1,122000.0],["2021-07-23",32.35,33.03,31.65,32.82,86700.0],["2021-07-26",33.01,33.45,32.56,32.77,101700.0],["2021-07-27",32.73,32.76,31.11,31.95,127200.0],["2021-07-28",32.25,34.35,32.088,33.84,155800.0],["2021-07-29",33.97,34.85,33.64,34.49,72400.0],["2021-07-30",33.9,35.16,33.83,34.69,85400.0],["2021-08-02",34.84,35.35,34.685,34.75,99400.0],["2021-08-03",33.87,33.88,31.28,31.47,196000.0],["2021-08-04",30.78,31.77,30.561,31.34,147400.0],["2021-08-05",31.73,32.66,31.615,31.89,450400.0],["2021-08-06",31.88,31.88,29.0,29.92,244500.0],["2021-08-09",29.72,30.75,29.3,29.56,210400.0],["2021-08-10",29.47,30.5,28.5,28.73,240800.0],["2021-08-11",28.72,29.05,27.445,28.2,240900.0],["2021-08-12",28.04,29.2,26.96,27.19,216100.0],["2021-08-13",27.08,27.51,26.34,26.47,242100.0],["2021-08-16",26.17,26.28,25.08,25.42,196800.0],["2021-08-17",25.05,25.05,23.81,24.69,588600.0],["2021-08-18",24.81,25.67,24.18,24.6,358000.0],["2021-08-19",24.27,26.17,23.65,26.14,456300.0],["2021-08-20",26.04,26.88,25.98,26.77,255400.0],["2021-08-23",27.07,27.65,26.5,27.18,165800.0],["2021-08-24",27.2,27.658,26.87,27.16,98100.0],["2021-08-25",27.26,27.31,26.54,26.85,88900.0],["2021-08-26",26.82,27.37,26.64,26.78,101400.0],["2021-08-27",26.99,28.03,26.99,27.75,146800.0],["2021-08-30",28.02,28.39,27.74,27.94,108600.0],["2021-08-31",28.06,28.16,27.57,27.61,124800.0],["2021-09-01",27.63,28.3,27.45,27.86,73200.0],["2021-09-02",28.09,28.55,27.725,28.16,65900.0],["2021-09-03",28.3,28.54,28.04,28.28,69900.0],["2021-09-07",28.37,28.849,28.29,28.44,104000.0],["2021-09-08",28.26,28.64,27.12,27.34,131700.0],["2021-09-09",27.47,28.38,27.45,27.47,127400.0],["2021-09-10",27.56,27.99,26.75,26.84,103100.0],["2021-09-13",27.14,27.65,26.02,27.37,181100.0],["2021-09-14",27.45,27.75,27.2,27.5,110900.0],["2021-09-15",27.695,28.61,27.093,28.52,234200.0],["2021-09-16",28.46,29.65,27.82,29.64,273700.0],["2021-09-17",29.4,29.42,28.47,28.78,529100.0],["2021-09-20",28.01,28.4,26.4,26.97,268400.0],["2021-09-21",27.29,27.41,26.75,27.24,158600.0],["2021-09-22",27.46,27.9,27.01,27.18,226600.0],["2021-09-23",27.49,27.77,27.13,27.7,116500.0],["2021-09-24",27.36,28.0,26.92,27.9,127400.0],["2021-09-27",27.69,28.55,27.48,28.21,125600.0],["2021-09-28",27.87,28.025,27.2,27.49,174600.0],["2021-09-29",27.8,28.29,26.72,27.83,907000.0],["2021-09-30",28.19,30.0,28.1,28.19,266300.0],["2021-10-01",28.47,28.78,26.92,26.95,240200.0],["2021-10-04",27.42,27.91,25.39,25.58,281300.0],["2021-10-05",25.68,26.17,25.25,25.33,287100.0],["2021-10-06",25.0,25.65,24.77,25.09,213400.0],["2021-10-07",25.33,26.2,24.82,25.85,426900.0],["2021-10-08",25.96,26.47,25.51,25.64,116300.0],["2021-10-11",26.6,26.6,25.36,25.61,82000.0],["2021-10-12",25.74,25.79,25.13,25.55,93600.0],["2021-10-13",25.91,26.23,25.41,26.05,90100.0],["2021-10-14",26.44,26.96,26.375,26.7,102200.0],["2021-10-15",27.08,27.08,26.275,26.31,114900.0],["2021-10-18",26.28,27.05,25.9,26.76,88700.0],["2021-10-19",27.04,27.45,26.63,27.09,72300.0],["2021-10-20",27.1,27.92,26.94,27.83,106100.0],["2021-10-21",27.78,28.34,27.67,28.18,106100.0],["2021-10-22",28.14,28.35,27.52,27.83,155600.0],["2021-10-25",27.94,28.54,27.586,27.86,108800.0],["2021-10-26",28.05,28.28,27.5,27.53,579400.0],["2021-10-27",27.33,27.784,26.9,27.04,100300.0],["2021-10-28",27.21,28.14,26.68,28.05,158700.0],["2021-10-29",27.98,28.345,27.54,28.12,133600.0],["2021-11-01",28.07,30.19,28.07,30.02,222800.0],["2021-11-02",30.0,32.03,29.81,31.97,393600.0],["2021-11-03",31.84,33.15,31.25,32.97,225000.0],["2021-11-04",33.25,34.19,31.62,31.75,305000.0],["2021-11-05",31.75,31.841,28.59,29.68,780000.0],["2021-11-08",30.31,30.31,28.35,28.9,377500.0],["2021-11-09",28.76,29.15,27.19,27.5,272700.0],["2021-11-10",27.25,28.13,26.91,27.22,195100.0],["2021-11-11",27.49,27.68,27.07,27.23,195700.0],["2021-11-12",27.13,27.57,26.9,26.98,161000.0],["2021-11-15",26.99,27.853,26.78,27.41,201000.0],["2021-11-16",27.22,27.705,26.91,27.59,162400.0],["2021-11-17",27.42,27.75,26.92,27.13,191300.0],["2021-11-18",27.23,27.23,26.45,26.77,233800.0],["2021-11-19",26.75,27.47,26.75,27.01,151300.0],["2021-11-22",27.14,27.29,26.63,27.1,259900.0],["2021-11-23",27.17,27.37,25.94,26.37,172100.0],["2021-11-24",25.74,26.26,25.23,26.15,138500.0],["2021-11-26",25.44,25.53,24.77,25.25,196300.0],["2021-11-29",25.69,25.858,25.17,25.47,134500.0],["2021-11-30",25.24,25.7,24.53,24.89,148700.0],["2021-12-01",25.44,25.918,24.4,24.43,148800.0],["2021-12-02",24.63,25.105,24.06,24.9,163100.0],["2021-12-03",24.97,25.15,24.09,24.41,124200.0],["2021-12-06",24.5,24.88,23.76,24.63,114500.0],["2021-12-07",25.07,26.01,24.89,25.11,332700.0],["2021-12-08",25.2,26.48,24.84,25.97,197100.0],["2021-12-09",25.73,26.69,25.095,25.51,262300.0],["2021-12-10",25.85,25.955,25.4,25.69,151800.0],["2021-12-13",25.59,26.085,24.57,24.85,373700.0],["2021-12-14",24.54,24.88,24.4,24.8,243600.0],["2021-12-15",24.72,24.91,23.86,24.59,305600.0],["2021-12-16",25.05,25.05,23.79,24.15,454300.0],["2021-12-17",24.17,24.63,23.43,23.72,533000.0],["2021-12-20",23.23,23.4,23.02,23.28,213400.0],["2021-12-21",23.45,24.15,22.996,23.96,209200.0],["2021-12-22",24.06,24.51,24.01,24.49,144200.0],["2021-12-23",24.49,25.12,24.39,25.08,126300.0],["2021-12-27",25.1,25.51,24.88,25.1,139900.0],["2021-12-28",24.99,25.1,24.46,24.53,196500.0],["2021-12-29",24.45,24.83,23.98,24.18,102300.0],["2021-12-30",24.06,24.805,23.945,24.35,107600.0],["2021-12-31",24.27,24.423,23.91,23.95,103300.0],["2022-01-03",24.07,25.26,24.0,25.23,135800.0],["2022-01-04",25.35,25.92,25.0,25.8,118300.0],["2022-01-05",25.78,25.98,24.83,25.26,291400.0],["2022-01-06",25.19,25.38,24.85,24.9,150500.0],["2022-01-07",24.79,25.04,23.39,23.42,169500.0],["2022-01-10",23.11,24.846,22.23,23.18,117900.0],["2022-01-11",23.06,24.34,22.95,24.31,198100.0],["2022-01-12",24.57,24.93,23.98,24.02,178200.0],["2022-01-13",23.88,24.32,23.3,23.32,101900.0],["2022-01-14",22.92,23.23,22.3,22.87,175200.0],["2022-01-18",22.6,22.6,21.355,21.4,184900.0],["2022-01-19",21.37,22.005,20.07,20.12,243600.0],["2022-01-20",19.97,20.845,19.41,19.53,378800.0],["2022-01-21",19.29,20.57,19.09,19.5,348000.0],["2022-01-24",19.02,20.93,18.71,20.8,308100.0],["2022-01-25",20.22,20.77,19.69,19.95,239200.0],["2022-01-26",20.27,20.455,19.14,19.7,284200.0],["2022-01-27",20.08,20.25,19.06,19.1,235900.0],["2022-01-28",19.1,19.4,18.18,19.32,159600.0],["2022-01-31",19.35,20.69,19.19,20.69,146100.0],["2022-02-01",20.83,20.83,19.95,20.4,207400.0],["2022-02-02",20.56,20.65,19.68,19.81,181400.0],["2022-02-03",19.39,19.67,18.73,18.79,159600.0],["2022-02-04",18.88,19.405,18.67,19.17,136200.0],["2022-02-07",19.21,19.99,19.15,19.41,94400.0],["2022-02-08",19.43,19.77,19.26,19.75,59200.0],["2022-02-09",20.11,20.28,19.91,20.26,120000.0],["2022-02-10",19.76,20.66,19.625,19.76,128600.0],["2022-02-11",19.71,19.97,18.9,19.22,117100.0],["2022-02-14",19.41,19.9,18.81,19.18,156000.0],["2022-02-15",19.05,19.78,18.83,19.7,288800.0],["2022-02-16",19.7,19.7,19.26,19.55,145100.0],["2022-02-17",19.23,19.465,18.71,18.92,163500.0],["2022-02-18",14.41,16.16,13.85,15.31,826200.0],["2022-02-22",14.67,15.26,14.61,14.93,432400.0],["2022-02-23",14.98,15.4,14.43,14.57,442100.0],["2022-02-24",14.08,15.38,13.92,15.25,875800.0],["2022-02-25",15.44,15.69,15.08,15.41,467700.0],["2022-02-28",15.32,16.49,15.32,16.3,652900.0],["2022-03-01",16.34,16.64,15.13,15.34,251700.0],["2022-03-02",15.39,15.51,15.01,15.05,327400.0],["2022-03-03",15.2,16.15,15.0,15.96,851200.0],["2022-03-04",15.62,16.384,14.645,14.88,706400.0],["2022-03-07",15.16,15.205,14.3,14.38,368400.0],["2022-03-08",14.34,15.07,14.3,14.66,240100.0],["2022-03-09",15.26,15.76,15.26,15.63,1019700.0],["2022-03-10",15.39,16.05,15.21,15.47,626700.0],["2022-03-11",15.65,16.04,14.89,15.05,358300.0],["2022-03-14",14.99,15.385,13.89,14.15,567700.0],["2022-03-15",14.44,15.61,14.305,15.59,490600.0],["2022-03-16",15.7,16.9,15.7,16.88,307600.0],["2022-03-17",16.7,18.09,16.58,17.87,340000.0],["2022-03-18",17.79,18.68,17.59,18.58,450800.0],["2022-03-21",18.51,18.51,17.48,17.68,208600.0],["2022-03-22",17.76,18.69,17.76,17.98,301900.0],["2022-03-23",17.86,17.95,17.43,17.62,228400.0],["2022-03-24",17.78,18.04,17.43,17.8,213000.0],["2022-03-25",17.71,18.335,17.34,17.53,230900.0],["2022-03-28",18.585,18.585,16.69,17.23,253600.0],["2022-03-29",17.5,18.15,17.18,18.1,220200.0],["2022-03-30",18.01,18.18,17.49,17.69,207600.0],["2022-03-31",17.69,17.799,17.271,17.34,164400.0],["2022-04-01",17.5,17.7,17.31,17.51,187200.0],["2022-04-04",17.54,18.083,17.35,17.45,200000.0],["2022-04-05",17.36,17.606,16.35,16.4,326700.0],["2022-04-06",16.09,16.34,15.66,15.73,264500.0],["2022-04-07",15.79,16.119,15.595,15.94,129600.0],["2022-04-08",16.11,16.11,15.49,15.5,155600.0],["2022-04-11",15.4,16.3,15.4,15.7,255400.0],["2022-04-12",16.02,16.37,15.67,15.73,267300.0],["2022-04-13",15.67,15.86,15.3,15.41,274700.0],["2022-04-14",15.45,15.53,14.61,15.01,663200.0],["2022-04-18",15.01,15.28,14.61,15.17,187200.0],["2022-04-19",15.28,15.5,14.99,15.03,228400.0],["2022-04-20",15.28,15.28,14.5,14.58,198600.0],["2022-04-21",14.76,14.945,13.94,14.07,350600.0],["2022-04-22",13.98,14.44,13.64,13.89,370000.0],["2022-04-25",13.75,14.02,13.5,13.74,202100.0],["2022-04-26",13.56,13.75,12.73,12.78,232100.0],["2022-04-27",12.76,13.22,12.38,12.57,298300.0],["2022-04-28",12.71,13.42,12.71,13.2,372300.0],["2022-04-29",13.11,13.45,12.92,13.15,369800.0],["2022-05-02",13.18,13.86,13.03,13.78,299600.0],["2022-05-03",13.92,14.84,13.86,14.24,237000.0],["2022-05-04",14.24,14.65,13.65,14.57,341300.0],["2022-05-05",14.31,14.31,13.58,13.86,180300.0],["2022-05-06",13.62,14.16,13.0,13.3,395000.0],["2022-05-09",12.92,13.19,12.4,12.49,316800.0],["2022-05-10",13.03,13.03,11.8,12.02,320200.0],["2022-05-11",12.02,12.21,11.2,11.26,440600.0],["2022-05-12",11.1,11.72,11.06,11.43,354300.0],["2022-05-13",11.67,12.34,11.52,11.94,274700.0],["2022-05-16",11.73,12.32,11.04,11.09,295800.0],["2022-05-17",11.36,11.97,11.36,11.74,252000.0],["2022-05-18",11.44,12.0,11.23,11.39,211700.0],["2022-05-19",11.33,11.83,11.33,11.65,211600.0],["2022-05-20",11.77,11.86,10.8,11.18,224800.0],["2022-05-23",11.33,11.6,11.02,11.31,196500.0],["2022-05-24",11.13,11.39,10.62,10.76,238200.0],["2022-05-25",10.64,10.91,10.49,10.65,206100.0],["2022-05-26",10.61,11.26,10.57,11.09,245000.0],["2022-05-27",11.28,11.76,11.25,11.75,259600.0],["2022-05-31",11.76,12.37,11.69,12.27,367000.0],["2022-06-01",12.29,12.73,12.145,12.59,306300.0],["2022-06-02",12.47,13.695,12.375,13.25,336700.0],["2022-06-03",12.93,13.12,12.6,12.76,232500.0],["2022-06-06",13.07,13.47,12.969,13.07,232400.0],["2022-06-07",12.79,13.66,12.725,13.61,260000.0],["2022-06-08",13.52,14.07,13.45,13.96,275700.0],["2022-06-09",13.78,13.89,13.03,13.56,393300.0],["2022-06-10",13.25,13.57,12.48,12.55,305400.0],["2022-06-13",11.84,12.265,11.196,11.62,274200.0],["2022-06-14",11.68,11.75,11.175,11.38,194100.0],["2022-06-15",11.48,11.73,10.94,11.11,272500.0],["2022-06-16",10.78,10.935,10.38,10.49,343100.0],["2022-06-17",10.49,10.72,10.4,10.5,444600.0],["2022-06-21",10.64,11.35,10.64,10.95,225300.0],["2022-06-22",11.07,11.29,10.66,11.02,189300.0],["2022-06-23",11.07,11.68,10.76,11.6,383100.0],["2022-06-24",11.55,11.85,10.75,11.37,1521200.0],["2022-06-27",11.48,11.67,10.97,11.47,486600.0],["2022-06-28",11.56,11.68,10.79,10.81,258200.0],["2022-06-29",10.73,10.73,10.1,10.24,374100.0],["2022-06-30",10.01,10.4,10.01,10.22,209400.0],["2022-07-01",10.19,10.28,9.91,9.97,178500.0],["2022-07-05",9.7,10.32,9.48,10.31,228300.0],["2022-07-06",10.39,10.46,9.85,9.89,153300.0],["2022-07-07",10.0,10.62,9.89,10.54,307100.0],["2022-07-08",10.47,10.81,10.011,10.66,118100.0],["2022-07-11",10.55,10.68,10.15,10.2,159000.0],["2022-07-12",10.18,10.405,10.14,10.21,138400.0],["2022-07-13",9.99,10.24,9.94,10.15,129900.0],["2022-07-14",10.0,10.42,9.88,10.13,132200.0],["2022-07-15",10.41,10.43,10.11,10.41,159000.0],["2022-07-18",10.72,10.99,10.43,10.45,189300.0],["2022-07-19",10.53,10.91,10.53,10.73,199000.0],["2022-07-20",10.75,11.4,10.75,11.3,294900.0],["2022-07-21",11.28,11.48,11.07,11.45,182100.0],["2022-07-22",11.5,11.755,11.21,11.27,169800.0],["2022-07-25",11.25,11.34,11.04,11.25,92500.0],["2022-07-26",11.13,11.13,10.83,10.95,100700.0],["2022-07-27",11.16,11.74,11.05,11.69,176600.0],["2022-07-28",11.68,12.32,11.595,12.25,136600.0],["2022-07-29",12.16,12.55,12.105,12.26,179400.0],["2022-08-01",12.13,12.57,12.0,12.26,267300.0],["2022-08-02",12.15,12.64,12.15,12.37,206000.0],["2022-08-03",12.5,13.03,12.37,13.02,118300.0],["2022-08-04",13.15,13.32,12.945,13.08,287300.0],["2022-08-05",12.34,13.06,11.94,12.73,324800.0],["2022-08-08",12.9,13.075,12.48,12.72,257800.0],["2022-08-09",12.43,12.455,11.58,11.68,563900.0],["2022-08-10",11.93,13.0,11.9,12.89,488300.0],["2022-08-11",13.24,13.27,12.58,12.8,344600.0],["2022-08-12",12.8,13.28,12.7,13.22,290500.0],["2022-08-15",13.21,14.36,13.21,14.34,277700.0],["2022-08-16",14.29,14.4,13.97,14.11,212300.0],["2022-08-17",13.73,14.07,12.74,12.98,334000.0],["2022-08-18",12.87,13.4,12.83,13.3,311500.0],["2022-08-19",13.03,13.14,12.33,12.45,221900.0],["2022-08-22",12.33,12.52,11.82,11.88,180400.0],["2022-08-23",11.74,12.415,11.74,11.97,172400.0],["2022-08-24",12.0,12.84,11.92,12.74,296100.0],["2022-08-25",12.69,13.35,12.69,13.26,288100.0],["2022-08-26",13.25,13.33,12.607,12.73,252000.0],["2022-08-29",12.46,13.06,12.46,12.63,307900.0],["2022-08-30",12.71,13.197,12.49,12.68,249300.0],["2022-08-31",12.67,12.91,12.36,12.49,495900.0],["2022-09-01",12.2,12.23,11.405,11.68,330500.0],["2022-09-02",11.8,12.03,11.47,11.58,201400.0],["2022-09-06",11.59,12.045,11.21,11.49,183200.0],["2022-09-07",11.4,12.14,11.4,12.08,162800.0],["2022-09-08",11.84,12.34,11.68,12.3,183900.0],["2022-09-09",12.46,12.7,12.26,12.29,183900.0],["2022-09-12",12.35,12.47,12.0,12.01,243600.0],["2022-09-13",11.42,11.84,11.04,11.05,420100.0],["2022-09-14",11.01,11.315,10.95,11.2,541600.0],["2022-09-15",11.09,11.38,10.95,10.96,439900.0],["2022-09-16",10.86,10.86,10.49,10.52,770500.0],["2022-09-19",10.3,10.59,10.3,10.5,190000.0],["2022-09-20",10.4,10.5,10.24,10.47,165000.0],["2022-09-21",10.57,11.0,10.55,10.65,242600.0],["2022-09-22",10.66,10.66,10.01,10.07,355800.0],["2022-09-23",9.84,9.92,9.41,9.81,415900.0],["2022-09-26",9.81,9.98,9.535,9.6,196700.0],["2022-09-27",9.74,9.954,9.49,9.67,174500.0],["2022-09-28",9.65,10.14,9.65,10.05,262100.0],["2022-09-29",9.83,9.9,9.6,9.71,204800.0],["2022-09-30",9.61,9.86,9.43,9.45,195800.0],["2022-10-03",9.53,9.87,9.41,9.76,170300.0],["2022-10-04",10.07,10.58,10.07,10.54,236000.0],["2022-10-05",10.34,10.55,10.21,10.44,147500.0],["2022-10-06",10.33,10.59,10.08,10.23,104800.0],["2022-10-07",10.0,10.278,9.405,9.49,170500.0],["2022-10-10",9.47,9.57,9.21,9.42,234200.0],["2022-10-11",9.35,9.57,9.21,9.38,230700.0],["2022-10-12",9.34,9.42,9.21,9.26,254100.0],["2022-10-13",8.97,9.96,8.96,9.9,226500.0],["2022-10-14",9.99,10.07,9.59,9.61,162900.0],["2022-10-17",9.82,10.13,9.82,9.96,159500.0],["2022-10-18",10.3,10.49,10.11,10.38,138900.0],["2022-10-19",10.24,10.33,9.82,9.94,139300.0],["2022-10-20",9.97,10.5,9.76,9.88,128500.0],["2022-10-21",9.94,10.47,9.786,10.03,206700.0],["2022-10-24",10.17,10.17,9.5,9.92,138500.0],["2022-10-25",9.95,10.61,9.95,10.37,239400.0],["2022-10-26",10.38,10.875,10.2,10.46,196400.0],["2022-10-27",10.54,10.86,10.4,10.72,185500.0],["2022-10-28",10.87,11.53,10.73,11.42,287500.0],["2022-10-31",11.35,11.585,10.7,10.77,590400.0],["2022-11-01",10.99,11.2,10.73,10.89,226900.0],["2022-11-02",10.94,11.34,10.63,10.64,232300.0],["2022-11-03",10.34,10.89,10.05,10.58,191200.0],["2022-11-04",9.94,10.49,8.22,9.42,1279000.0],["2022-11-07",9.63,10.37,9.23,9.9,382300.0],["2022-11-08",9.97,10.25,9.73,9.95,230700.0],["2022-11-09",9.87,10.0,9.595,9.81,167400.0],["2022-11-10",10.47,10.53,10.26,10.53,189400.0],["2022-11-11",10.6,11.66,10.455,11.57,241600.0],["2022-11-14",11.36,11.405,11.07,11.15,225400.0],["2022-11-15",11.28,11.37,10.98,11.15,166600.0],["2022-11-16",11.05,11.06,10.66,10.74,167500.0],["2022-11-17",10.39,10.8,10.302,10.77,167600.0],["2022-11-18",11.07,11.1,10.64,10.79,179300.0],["2022-11-21",10.65,10.89,10.487,10.71,211000.0],["2022-11-22",10.69,10.74,10.018,10.47,180300.0],["2022-11-23",10.53,10.85,10.24,10.85,135900.0],["2022-11-25",10.85,10.86,10.55,10.55,37200.0],["2022-11-28",10.48,10.51,10.25,10.31,159400.0],["2022-11-29",10.31,10.58,10.31,10.44,204400.0],["2022-11-30",10.5,10.891,10.259,10.86,259000.0],["2022-12-01",10.97,11.31,10.81,11.19,187400.0],["2022-12-02",10.89,11.27,10.67,11.16,126200.0],["2022-12-05",11.04,11.04,10.59,10.76,125500.0],["2022-12-06",10.75,10.8,10.42,10.59,155200.0],["2022-12-07",10.51,10.865,10.356,10.7,402500.0],["2022-12-08",10.68,10.95,10.315,10.9,502000.0],["2022-12-09",10.79,11.0,10.52,10.6,183900.0],["2022-12-12",10.55,10.8,10.39,10.56,322200.0],["2022-12-13",11.06,11.2,10.64,11.15,241300.0],["2022-12-14",11.04,11.7,11.04,11.35,351000.0],["2022-12-15",10.87,11.05,9.54,9.87,680700.0],["2022-12-16",9.68,9.9,9.59,9.78,509500.0],["2022-12-19",9.72,10.02,9.59,9.61,211900.0],["2022-12-20",9.57,10.08,9.52,9.71,132100.0],["2022-12-21",9.77,9.94,9.62,9.73,129300.0],["2022-12-22",9.59,10.105,9.46,9.99,379000.0],["2022-12-23",9.86,10.03,9.678,9.8,253900.0],["2022-12-27",9.78,9.78,9.467,9.54,121600.0],["2022-12-28",9.52,9.67,9.36,9.41,300500.0],["2022-12-29",9.52,9.93,9.41,9.92,169800.0],["2022-12-30",9.77,10.225,9.77,10.14,140000.0],["2023-01-03",10.34,10.634,10.09,10.47,210100.0],["2023-01-04",10.62,10.88,10.51,10.82,217300.0],["2023-01-05",10.78,11.017,10.64,10.88,193700.0],["2023-01-06",10.86,11.4,10.82,11.39,179100.0],["2023-01-09",11.42,12.37,11.1,11.84,228700.0],["2023-01-10",11.88,12.19,11.257,12.13,136900.0],["2023-01-11",12.15,12.24,11.69,11.79,233400.0],["2023-01-12",11.8,12.025,11.53,11.96,291100.0],["2023-01-13",11.83,12.1,11.61,11.98,221200.0],["2023-01-17",12.0,12.175,11.77,11.78,218000.0],["2023-01-18",11.98,12.31,11.5,11.6,256300.0],["2023-01-19",11.49,11.63,11.36,11.59,175100.0],["2023-01-20",11.7,12.02,11.325,12.02,223200.0],["2023-01-23",12.07,12.73,12.0,12.66,292000.0],["2023-01-24",12.59,12.715,11.985,12.1,212400.0],["2023-01-25",11.92,12.275,11.58,12.27,157900.0],["2023-01-26",12.3,12.55,11.98,12.19,200800.0],["2023-01-27",12.12,12.361,12.0,12.26,134400.0],["2023-01-30",12.06,12.27,11.9,12.21,181000.0],["2023-01-31",12.25,12.606,12.23,12.4,360100.0],["2023-02-01",12.41,13.3,12.325,13.14,317300.0],["2023-02-02",13.25,13.54,12.92,13.12,248400.0],["2023-02-03",12.86,13.18,12.82,12.99,225300.0],["2023-02-06",12.8,12.98,12.5,12.64,140800.0],["2023-02-07",12.59,12.94,12.54,12.79,191900.0],["2023-02-08",12.76,12.91,12.515,12.77,157200.0],["2023-02-09",12.91,12.953,12.39,12.53,103900.0],["2023-02-10",12.42,12.58,12.29,12.43,200400.0],["2023-02-13",12.45,12.7,12.26,12.57,120500.0],["2023-02-14",12.39,12.99,12.39,12.9,175000.0],["2023-02-15",12.73,13.62,12.72,13.54,208200.0],["2023-02-16",13.28,13.85,13.14,13.66,220200.0],["2023-02-17",13.66,13.66,13.105,13.5,178400.0],["2023-02-21",13.22,13.35,12.41,12.5,186600.0],["2023-02-22",12.57,12.85,12.44,12.81,201100.0],["2023-02-23",12.85,12.85,12.16,12.48,347600.0],["2023-02-24",10.28,11.25,10.22,11.0,737600.0],["2023-02-27",11.2,11.4,11.03,11.13,307500.0],["2023-02-28",11.14,11.44,11.125,11.3,293100.0],["2023-03-01",11.3,11.4,11.12,11.27,350900.0],["2023-03-02",11.18,11.48,10.93,11.41,244200.0],["2023-03-03",11.52,11.76,11.35,11.58,250400.0],["2023-03-06",11.64,11.78,11.18,11.26,185500.0],["2023-03-07",11.26,11.45,10.99,11.19,208500.0],["2023-03-08",11.23,11.978,11.05,11.26,247700.0],["2023-03-09",11.31,11.7,11.19,11.38,462800.0],["2023-03-10",11.34,11.52,10.81,10.93,365100.0],["2023-03-13",10.68,10.89,10.61,10.68,219200.0],["2023-03-14",11.02,11.17,10.53,10.6,280500.0],["2023-03-15",10.36,10.5,10.18,10.28,335900.0],["2023-03-16",10.13,10.28,9.9,10.0,884000.0],["2023-03-17",9.89,10.08,9.75,9.89,622200.0],["2023-03-20",9.99,9.99,9.63,9.65,350300.0],["2023-03-21",9.87,9.956,9.635,9.72,385400.0],["2023-03-22",9.81,9.935,9.579,9.59,361100.0],["2023-03-23",9.65,9.97,9.53,9.63,323500.0],["2023-03-24",9.51,9.62,9.36,9.5,278900.0],["2023-03-27",9.61,9.82,9.36,9.43,289200.0],["2023-03-28",9.4,9.42,9.11,9.15,835500.0],["2023-03-29",9.25,9.77,9.25,9.68,637100.0],["2023-03-30",9.82,9.99,9.54,9.54,268700.0],["2023-03-31",9.61,10.21,9.57,10.18,336200.0],["2023-04-03",10.2,10.305,9.77,10.02,196100.0],["2023-04-04",9.99,10.07,9.71,9.81,170500.0],["2023-04-05",9.7,9.76,9.487,9.58,237200.0],["2023-04-06",9.56,9.655,9.27,9.51,165200.0],["2023-04-10",9.48,9.53,9.282,9.46,235500.0],["2023-04-11",9.51,9.906,9.25,9.28,227900.0],["2023-04-12",9.41,9.495,9.02,9.16,269400.0],["2023-04-13",9.1,9.34,9.1,9.16,163400.0],["2023-04-14",9.09,9.684,9.0,9.19,405200.0],["2023-04-17",9.17,9.4,9.05,9.37,139900.0],["2023-04-18",9.39,9.5,9.03,9.16,202600.0],["2023-04-19",9.11,9.14,9.05,9.07,185900.0],["2023-04-20",9.02,9.16,8.98,9.01,204000.0],["2023-04-21",9.0,9.539,8.88,8.92,184700.0],["2023-04-24",8.89,9.01,8.8,8.83,158100.0],["2023-04-25",8.76,8.83,8.595,8.64,251400.0],["2023-04-26",8.64,8.665,8.53,8.59,220800.0],["2023-04-27",8.62,8.64,8.42,8.62,176700.0],["2023-04-28",8.58,8.83,8.5,8.77,194200.0],["2023-05-01",8.77,9.03,8.76,8.89,150400.0],["2023-05-02",8.85,9.14,8.79,9.08,195900.0],["2023-05-03",9.19,9.52,9.08,9.25,174500.0],["2023-05-04",9.2,9.389,9.0,9.23,222900.0],["2023-05-05",11.47,12.98,10.985,12.75,1037200.0],["2023-05-08",12.84,12.84,12.15,12.37,561100.0],["2023-05-09",12.22,12.29,11.82,11.82,245800.0],["2023-05-10",11.76,12.3,11.76,12.18,304600.0],["2023-05-11",12.1,12.73,12.1,12.17,347100.0],["2023-05-12",12.11,12.33,11.9,12.17,211500.0],["2023-05-15",12.2,12.75,12.13,12.57,207900.0],["2023-05-16",12.62,12.72,12.4,12.46,178300.0],["2023-05-17",12.37,12.85,12.29,12.76,251400.0],["2023-05-18",12.76,13.6,12.745,13.56,223600.0],["2023-05-19",13.72,13.72,13.14,13.32,224700.0],["2023-05-22",13.32,13.76,13.32,13.73,266600.0],["2023-05-23",13.64,13.98,13.33,13.49,243500.0],["2023-05-24",13.32,13.485,13.16,13.38,253800.0],["2023-05-25",13.52,13.689,13.3,13.53,195000.0],["2023-05-26",13.57,14.335,13.57,14.14,287800.0],["2023-05-30",14.33,14.88,13.9,14.16,335000.0],["2023-05-31",14.02,14.53,13.91,14.46,1136800.0],["2023-06-01",14.32,14.32,13.365,14.03,225000.0],["2023-06-02",13.92,14.36,13.64,14.33,280500.0],["2023-06-05",14.11,14.15,13.595,13.97,210800.0],["2023-06-06",13.89,14.4,13.76,14.24,202700.0],["2023-06-07",14.4,14.95,14.24,14.8,267700.0],["2023-06-08",14.74,14.83,14.46,14.68,174900.0],["2023-06-09",14.65,14.76,14.37,14.41,101700.0],["2023-06-12",14.44,14.87,14.44,14.82,144900.0],["2023-06-13",14.91,14.95,13.42,14.67,172300.0],["2023-06-14",14.63,14.84,14.49,14.66,199800.0],["2023-06-15",14.51,15.0,14.235,15.0,178300.0],["2023-06-16",15.01,15.41,14.8,15.29,574200.0],["2023-06-20",15.04,15.33,14.37,15.31,232400.0],["2023-06-21",15.17,15.91,14.69,15.71,444400.0],["2023-06-22",15.63,15.835,15.31,15.39,185100.0],["2023-06-23",15.09,15.25,14.7,15.12,391600.0],["2023-06-26",15.04,15.23,14.7,14.72,163400.0],["2023-06-27",14.78,15.17,14.44,15.04,127000.0],["2023-06-28",14.89,15.18,14.84,15.15,175000.0],["2023-06-29",15.14,15.605,15.14,15.37,180400.0],["2023-06-30",15.53,15.74,15.41,15.42,186100.0],["2023-07-03",15.45,15.72,14.81,15.59,115400.0],["2023-07-05",15.4,15.44,15.05,15.26,164900.0],["2023-07-06",15.05,15.06,14.7,14.99,150700.0],["2023-07-07",15.11,15.295,14.85,14.9,116600.0],["2023-07-10",14.9,15.15,14.9,15.07,136300.0],["2023-07-11",15.19,15.19,14.84,14.99,144500.0],["2023-07-12",15.27,15.43,14.93,15.05,123700.0],["2023-07-13",15.17,15.32,15.12,15.25,125900.0],["2023-07-14",15.16,15.255,14.72,14.79,111400.0],["2023-07-17",14.76,15.18,14.52,15.08,237800.0],["2023-07-18",15.01,15.275,14.71,14.82,140400.0],["2023-07-19",14.81,15.03,14.67,14.77,144200.0],["2023-07-20",14.7,14.7,14.23,14.62,117000.0],["2023-07-21",14.74,15.2,14.46,14.53,163100.0],["2023-07-24",14.53,14.62,14.19,14.2,115000.0],["2023-07-25",14.17,14.51,14.12,14.36,126600.0],["2023-07-26",14.25,14.62,14.24,14.45,121900.0],["2023-07-27",14.6,14.6,14.14,14.24,146500.0],["2023-07-28",14.43,14.53,14.14,14.16,141800.0],["2023-07-31",14.14,14.49,14.107,14.4,180900.0],["2023-08-01",14.32,14.32,13.84,13.97,404500.0],["2023-08-02",13.77,13.77,13.225,13.5,269500.0],["2023-08-03",13.24,13.56,13.24,13.51,189500.0],["2023-08-04",12.47,12.865,11.74,11.83,492200.0],["2023-08-07",11.82,11.82,11.36,11.6,275400.0],["2023-08-08",11.42,11.48,11.02,11.12,208700.0],["2023-08-09",11.13,11.165,10.7,10.93,220800.0],["2023-08-10",10.98,11.02,10.75,10.87,227700.0],["2023-08-11",10.81,10.895,10.75,10.8,176600.0],["2023-08-14",10.77,11.045,10.68,11.01,248600.0],["2023-08-15",10.93,11.21,10.93,11.08,148500.0],["2023-08-16",11.0,11.05,10.8,10.83,244300.0],["2023-08-17",10.83,11.08,10.74,11.03,278000.0],["2023-08-18",10.87,11.31,10.87,11.03,198000.0],["2023-08-21",11.04,11.04,10.79,10.8,153200.0],["2023-08-22",10.88,10.96,10.8,10.88,121500.0],["2023-08-23",10.91,11.12,10.91,11.04,135200.0],["2023-08-24",11.01,11.08,10.78,10.8,172600.0],["2023-08-25",10.8,10.99,10.67,10.84,112100.0],["2023-08-28",10.85,11.19,10.85,11.14,160500.0],["2023-08-29",11.1,11.28,11.04,11.12,131200.0],["2023-08-30",11.06,11.51,10.74,11.39,148700.0],["2023-08-31",11.45,11.81,11.325,11.41,244800.0],["2023-09-01",11.53,11.69,11.44,11.46,133600.0],["2023-09-05",11.34,11.34,11.03,11.2,122200.0],["2023-09-06",11.21,11.41,10.94,11.13,86600.0],["2023-09-07",10.99,11.09,10.74,11.04,179500.0],["2023-09-08",11.04,11.04,10.668,10.68,145100.0],["2023-09-11",10.74,10.74,10.46,10.59,139400.0],["2023-09-12",10.61,10.628,10.195,10.2,112100.0],["2023-09-13",10.22,10.32,10.08,10.31,151600.0],["2023-09-14",10.33,10.65,10.2,10.52,167700.0],["2023-09-15",10.59,10.66,10.415,10.63,315300.0],["2023-09-18",10.58,10.678,10.39,10.55,121700.0],["2023-09-19",10.56,10.795,10.343,10.47,144600.0],["2023-09-20",10.57,10.68,10.36,10.37,138900.0],["2023-09-21",10.23,10.44,10.18,10.3,150300.0],["2023-09-22",10.32,10.47,10.26,10.26,115700.0],["2023-09-25",10.17,10.41,10.17,10.26,139500.0],["2023-09-26",10.2,10.35,10.2,10.27,148900.0],["2023-09-27",10.31,10.46,10.05,10.26,287400.0],["2023-09-28",10.26,10.5,10.26,10.36,139400.0],["2023-09-29",10.45,10.54,10.3,10.4,202300.0],["2023-10-02",10.33,10.46,10.19,10.31,128500.0],["2023-10-03",10.26,10.51,10.095,10.15,189500.0],["2023-10-04",10.16,10.23,10.04,10.14,154800.0],["2023-10-05",10.12,10.12,9.865,10.02,249700.0],["2023-10-06",9.94,10.01,9.87,9.92,118700.0],["2023-10-09",9.79,9.98,9.69,9.83,139600.0],["2023-10-10",9.91,10.11,9.785,10.04,134400.0],["2023-10-11",10.04,10.09,9.87,9.88,122600.0],["2023-10-12",9.9,9.9,9.52,9.57,143300.0],["2023-10-13",9.55,9.55,9.26,9.27,157200.0],["2023-10-16",9.35,9.67,9.31,9.57,155500.0],["2023-10-17",9.47,9.84,9.47,9.77,230400.0],["2023-10-18",9.64,9.656,9.39,9.43,151500.0],["2023-10-19",9.43,9.47,9.11,9.17,159600.0],["2023-10-20",9.18,9.35,8.96,8.99,205000.0],["2023-10-23",8.91,9.089,8.7,8.73,212000.0],["2023-10-24",8.83,8.91,8.54,8.57,247800.0],["2023-10-25",8.55,8.55,8.19,8.28,281300.0],["2023-10-26",8.34,8.47,8.16,8.23,161700.0],["2023-10-27",8.25,8.31,8.13,8.27,160300.0],["2023-10-30",8.33,8.4,8.23,8.25,150500.0],["2023-10-31",8.27,8.36,8.13,8.33,216200.0],["2023-11-01",8.33,8.35,8.14,8.34,235600.0],["2023-11-02",8.51,8.78,8.51,8.67,300100.0],["2023-11-03",8.76,9.38,8.76,9.15,396400.0],["2023-11-06",9.21,9.63,9.065,9.3,344300.0],["2023-11-07",9.26,9.42,9.09,9.39,277100.0],["2023-11-08",9.4,9.69,9.24,9.48,204900.0],["2023-11-09",9.55,10.18,9.52,10.02,500300.0],["2023-11-10",10.06,10.48,9.99,10.4,357600.0],["2023-11-13",10.31,10.6,10.14,10.51,270900.0],["2023-11-14",10.88,11.23,10.81,11.21,398300.0],["2023-11-15",11.29,11.62,11.25,11.38,292800.0],["2023-11-16",11.29,11.29,10.77,10.92,310400.0],["2023-11-17",11.02,11.64,10.86,11.28,454200.0],["2023-11-20",11.25,11.51,11.2,11.35,271500.0],["2023-11-21",11.2,11.28,10.99,11.16,173300.0],["2023-11-22",11.3,11.55,11.295,11.45,124800.0],["2023-11-24",11.4,11.66,11.34,11.39,84100.0],["2023-11-27",12.0,13.0,11.86,12.95,497100.0],["2023-11-28",13.59,14.248,13.2,13.49,646000.0],["2023-11-29",13.51,13.94,13.47,13.51,338300.0],["2023-11-30",13.48,13.57,13.05,13.22,301200.0],["2023-12-01",13.18,13.48,12.95,13.43,304600.0],["2023-12-04",13.29,13.58,13.289,13.53,220400.0],["2023-12-05",13.5,13.5,12.96,13.02,217800.0],["2023-12-06",13.07,13.08,12.76,12.76,265900.0],["2023-12-07",12.71,13.285,12.71,13.2,152300.0],["2023-12-08",13.2,13.56,13.11,13.54,159600.0],["2023-12-11",13.46,13.66,13.22,13.65,144700.0],["2023-12-12",13.57,13.74,13.04,13.71,142000.0],["2023-12-13",13.76,14.16,13.44,14.16,184300.0],["2023-12-14",14.42,15.0,14.385,14.65,279700.0],["2023-12-15",14.72,14.88,13.86,13.87,559000.0],["2023-12-18",13.95,14.22,13.5,13.51,225400.0],["2023-12-19",13.64,13.65,13.04,13.36,231700.0],["2023-12-20",13.22,13.51,12.83,13.01,259200.0],["2023-12-21",13.26,13.5,13.05,13.49,135000.0],["2023-12-22",13.62,13.77,13.365,13.59,199900.0],["2023-12-26",13.69,13.87,13.58,13.82,102500.0],["2023-12-27",13.88,14.085,13.78,13.91,131900.0],["2023-12-28",13.88,13.93,13.65,13.76,118900.0],["2023-12-29",13.7,13.74,13.39,13.5,150600.0],["2024-01-02",13.42,13.445,13.026,13.2,154200.0],["2024-01-03",13.08,13.19,12.6,12.79,435200.0],["2024-01-04",12.86,12.87,12.62,12.8,195900.0],["2024-01-05",12.65,12.9,12.63,12.71,202800.0],["2024-01-08",12.72,13.006,12.66,12.99,114200.0],["2024-01-09",12.75,13.14,12.57,13.07,155900.0],["2024-01-10",13.03,13.59,12.6,12.92,183500.0],["2024-01-11",12.85,13.65,12.8,13.11,228000.0],["2024-01-12",13.33,13.42,13.03,13.23,129100.0],["2024-01-16",13.09,13.19,12.945,13.1,228400.0],["2024-01-17",12.83,13.02,12.666,12.99,142400.0],["2024-01-18",13.12,13.18,12.99,13.13,180800.0],["2024-01-19",13.27,13.27,12.81,13.12,114600.0],["2024-01-22",13.23,13.61,13.23,13.6,69600.0],["2024-01-23",13.8,13.81,13.46,13.57,167300.0],["2024-01-24",13.83,13.83,13.27,13.3,116000.0],["2024-01-25",13.55,13.55,13.275,13.34,221900.0],["2024-01-26",13.47,13.47,12.87,12.87,88800.0],["2024-01-29",12.86,13.19,12.47,13.18,145300.0],["2024-01-30",13.12,13.33,13.05,13.24,191000.0],["2024-01-31",13.19,13.39,12.96,12.98,164300.0],["2024-02-01",13.02,13.16,12.64,13.08,169600.0],["2024-02-02",12.92,13.1,12.836,12.92,111700.0],["2024-02-05",12.79,12.95,12.65,12.89,147000.0],["2024-02-06",12.89,13.5,12.89,13.49,156700.0],["2024-02-07",13.61,13.68,13.37,13.5,109600.0],["2024-02-08",13.5,13.78,13.43,13.47,107100.0],["2024-02-09",13.47,14.14,13.408,14.09,179500.0],["2024-02-12",14.21,14.498,14.21,14.28,164900.0],["2024-02-13",13.75,13.94,13.165,13.27,222500.0],["2024-02-14",13.49,13.82,13.44,13.79,132900.0],["2024-02-15",13.87,14.67,13.87,14.61,194500.0],["2024-02-16",14.47,14.75,14.14,14.38,177500.0],["2024-02-20",14.16,14.27,13.7,13.86,113700.0],["2024-02-21",13.85,13.975,13.52,13.8,180800.0],["2024-02-22",13.83,14.15,13.62,13.81,265700.0],["2024-02-23",12.1,12.585,11.66,12.16,841300.0],["2024-02-26",12.09,13.5,12.08,13.19,251700.0],["2024-02-27",13.35,13.41,12.94,13.15,211200.0],["2024-02-28",13.0,13.08,12.81,12.86,117400.0],["2024-02-29",13.13,13.668,13.01,13.23,241600.0],["2024-03-01",13.31,13.31,12.98,13.04,256800.0],["2024-03-04",13.06,13.3,12.91,13.01,119300.0],["2024-03-05",12.84,12.925,12.51,12.54,157900.0],["2024-03-06",12.75,12.92,12.67,12.85,79100.0],["2024-03-07",12.88,12.88,12.68,12.81,77300.0],["2024-03-08",13.0,13.2,12.69,12.73,95500.0],["2024-03-11",12.63,12.82,12.57,12.71,88300.0],["2024-03-12",12.71,12.97,12.7,12.89,102500.0],["2024-03-13",12.84,13.16,12.84,13.14,156400.0],["2024-03-14",13.13,13.13,12.275,12.38,231600.0],["2024-03-15",12.3,12.57,12.23,12.41,343600.0],["2024-03-18",12.42,12.425,12.16,12.2,165600.0],["2024-03-19",12.06,12.66,12.04,12.41,154200.0],["2024-03-20",12.44,12.88,12.26,12.75,146600.0],["2024-03-21",12.78,13.12,12.71,12.91,199000.0],["2024-03-22",12.91,12.91,12.59,12.73,207600.0],["2024-03-25",12.68,12.97,12.64,12.8,160000.0],["2024-03-26",12.92,13.0,12.41,12.62,190500.0],["2024-03-27",12.75,12.76,12.44,12.64,135300.0],["2024-03-28",12.65,13.35,12.65,13.0,187900.0],["2024-04-01",12.98,12.98,12.59,12.78,129100.0],["2024-04-02",12.54,12.72,12.41,12.6,156900.0],["2024-04-03",12.45,13.04,12.45,12.84,161700.0],["2024-04-04",13.06,13.125,12.25,12.33,118100.0],["2024-04-05",12.27,12.68,12.05,12.45,139300.0],["2024-04-08",12.56,12.68,12.34,12.34,167700.0],["2024-04-09",12.42,12.59,12.128,12.22,163600.0],["2024-04-10",11.87,12.0,11.67,11.96,222300.0],["2024-04-11",12.06,12.06,11.73,11.9,117500.0],["2024-04-12",11.81,12.02,11.55,11.67,122300.0],["2024-04-15",11.72,11.85,11.3,11.36,163500.0],["2024-04-16",11.26,11.65,11.11,11.32,172300.0],["2024-04-17",11.39,11.53,11.22,11.25,164400.0],["2024-04-18",11.24,11.275,10.63,10.69,388800.0],["2024-04-19",10.64,11.18,10.64,10.87,202500.0],["2024-04-22",10.9,10.9,10.53,10.77,172600.0],["2024-04-23",10.77,11.208,10.77,10.95,173500.0],["2024-04-24",10.96,11.08,10.8,11.0,191400.0],["2024-04-25",10.87,11.3,10.81,11.28,230300.0],["2024-04-26",11.38,11.75,11.38,11.555,105100.0],["2024-04-29",11.57,11.64,11.43,11.53,113900.0],["2024-04-30",11.36,11.61,11.31,11.39,185800.0],["2024-05-01",11.42,11.74,11.19,11.36,174200.0],["2024-05-02",11.48,11.675,11.32,11.56,210800.0],["2024-05-03",12.33,12.92,11.76,12.14,240200.0],["2024-05-06",12.24,12.73,12.17,12.62,148800.0],["2024-05-07",12.71,12.86,12.56,12.79,263500.0],["2024-05-08",12.61,12.92,12.61,12.85,232500.0],["2024-05-09",12.8,13.43,12.79,13.36,198200.0],["2024-05-10",13.33,13.45,13.06,13.41,199900.0],["2024-05-13",13.41,13.49,13.145,13.24,206400.0],["2024-05-14",13.46,13.46,13.02,13.1,185000.0],["2024-05-15",13.32,13.39,13.12,13.27,138600.0],["2024-05-16",13.23,13.42,13.07,13.12,182800.0],["2024-05-17",13.14,13.315,13.01,13.18,186500.0],["2024-05-20",13.15,13.44,13.15,13.23,182300.0],["2024-05-21",13.12,13.32,12.96,13.23,75800.0],["2024-05-22",13.18,13.36,13.0,13.1,117100.0],["2024-05-23",13.16,13.16,12.89,13.04,162000.0],["2024-05-24",13.14,13.38,13.03,13.18,114500.0],["2024-05-28",13.25,13.28,12.96,13.11,98100.0],["2024-05-29",12.91,13.06,12.8,12.81,142100.0],["2024-05-30",12.86,13.24,12.8,13.14,146900.0],["2024-05-31",13.22,13.34,12.89,13.15,175500.0],["2024-06-03",13.29,13.29,12.52,12.65,216500.0],["2024-06-04",12.52,12.52,11.96,12.13,180200.0],["2024-06-05",12.2,12.455,12.107,12.45,123900.0],["2024-06-06",12.33,12.39,12.0,12.04,189200.0],["2024-06-07",11.87,12.24,11.75,11.77,184000.0],["2024-06-10",11.65,12.09,11.43,12.06,181400.0],["2024-06-11",12.0,12.12,11.8,12.05,143100.0],["2024-06-12",12.34,12.58,12.24,12.26,149400.0],["2024-06-13",12.26,12.26,11.99,12.12,143600.0],["2024-06-14",11.93,11.99,11.75,11.79,140200.0],["2024-06-17",11.73,12.03,11.692,12.01,177600.0],["2024-06-18",12.12,12.13,11.87,12.11,166400.0],["2024-06-20",12.05,12.11,11.81,11.9,161700.0],["2024-06-21",11.95,12.06,11.8,11.93,503500.0],["2024-06-24",11.93,11.93,11.27,11.27,132700.0],["2024-06-25",11.23,11.24,11.02,11.06,203600.0],["2024-06-26",11.0,11.29,11.0,11.21,278800.0],["2024-06-27",11.24,11.35,11.17,11.25,210200.0],["2024-06-28",11.39,11.41,10.89,10.93,1021600.0],["2024-07-01",11.01,11.16,10.67,10.96,488500.0],["2024-07-02",10.98,11.04,10.76,10.84,191300.0],["2024-07-03",10.91,11.15,10.75,11.14,92000.0],["2024-07-05",11.09,11.14,10.76,10.99,138100.0],["2024-07-08",11.12,11.47,11.05,11.39,289900.0],["2024-07-09",11.41,11.54,11.16,11.18,207100.0],["2024-07-10",11.26,11.65,10.95,11.01,229100.0],["2024-07-11",11.37,11.69,11.17,11.58,400400.0],["2024-07-12",11.76,12.1,11.69,11.95,281300.0],["2024-07-15",12.11,12.41,11.978,12.31,190500.0],["2024-07-16",12.47,13.15,12.46,13.11,292000.0],["2024-07-17",12.89,13.16,12.65,12.98,350500.0],["2024-07-18",12.87,12.97,12.05,12.17,232700.0],["2024-07-19",12.19,12.19,11.82,11.89,176700.0],["2024-07-22",11.91,12.27,11.85,12.19,181300.0],["2024-07-23",12.12,12.76,12.12,12.71,193100.0],["2024-07-24",12.59,12.86,12.06,12.08,217200.0],["2024-07-25",12.07,12.35,11.88,12.08,207600.0],["2024-07-26",12.36,12.39,12.17,12.28,196000.0],["2024-07-29",12.36,12.645,12.18,12.22,154000.0],["2024-07-30",12.33,12.465,11.78,11.93,159900.0],["2024-07-31",12.06,12.33,11.94,12.07,221200.0],["2024-08-01",11.97,12.59,10.91,11.22,283700.0],["2024-08-02",12.56,12.71,10.842,10.89,524400.0],["2024-08-05",9.8,11.11,9.8,10.68,408500.0],["2024-08-06",10.68,10.85,10.5,10.6,256200.0],["2024-08-07",10.86,10.91,10.52,10.62,248100.0],["2024-08-08",10.81,10.94,10.7,10.86,561200.0],["2024-08-09",10.86,10.86,10.54,10.63,263200.0],["2024-08-12",10.63,10.89,10.55,10.7,178900.0],["2024-08-13",10.79,11.17,10.7,11.17,172200.0],["2024-08-14",11.24,11.29,10.985,11.07,160100.0],["2024-08-15",11.44,11.655,11.11,11.45,236300.0],["2024-08-16",11.44,11.694,11.335,11.62,188200.0],["2024-08-19",11.61,11.73,11.4,11.72,134200.0],["2024-08-20",11.71,11.797,11.55,11.67,120900.0],["2024-08-21",11.66,12.02,11.66,11.89,159800.0],["2024-08-22",11.88,11.935,11.49,11.51,285300.0],["2024-08-23",11.6,11.94,11.58,11.68,269000.0],["2024-08-26",11.76,11.78,11.6,11.68,148100.0],["2024-08-27",11.54,11.65,11.34,11.6,168800.0],["2024-08-28",11.54,11.685,11.35,11.68,139000.0],["2024-08-29",11.81,12.14,11.705,11.89,137800.0],["2024-08-30",11.95,12.06,11.78,11.94,186100.0],["2024-09-03",11.82,11.82,11.03,11.11,253900.0],["2024-09-04",11.03,11.26,10.96,11.16,243800.0],["2024-09-05",11.18,11.225,10.95,10.99,185900.0],["2024-09-06",10.91,11.03,10.453,10.5,318800.0],["2024-09-09",10.52,10.59,10.34,10.48,205200.0],["2024-09-10",10.48,10.56,10.42,10.53,214000.0],["2024-09-11",10.51,10.69,10.4,10.64,222000.0],["2024-09-12",10.73,10.745,10.48,10.66,173600.0],["2024-09-13",10.77,10.96,10.7,10.9,213100.0],["2024-09-16",10.87,10.9,10.52,10.69,312400.0],["2024-09-17",10.72,10.85,10.56,10.65,332700.0],["2024-09-18",10.65,10.9,10.49,10.59,398800.0],["2024-09-19",10.95,11.045,10.64,10.86,633500.0],["2024-09-20",10.88,10.88,10.65,10.66,676500.0],["2024-09-23",10.73,10.82,10.41,10.42,440600.0],["2024-09-24",10.51,10.755,10.43,10.53,824700.0],["2024-09-25",10.54,10.61,10.34,10.41,354500.0],["2024-09-26",10.59,10.8,10.4,10.7,508700.0],["2024-09-27",10.81,10.96,10.7,10.83,300100.0],["2024-09-30",10.77,11.01,10.58,10.69,234000.0],["2024-10-01",10.65,10.655,10.26,10.33,313200.0],["2024-10-02",10.3,10.53,10.25,10.51,208800.0],["2024-10-03",10.74,11.18,10.65,10.76,351600.0],["2024-10-04",10.95,11.1,10.82,11.03,287800.0],["2024-10-07",11.01,11.15,10.94,11.06,312400.0],["2024-10-08",11.07,11.305,10.97,11.14,284100.0],["2024-10-09",11.12,11.255,11.01,11.04,162400.0],["2024-10-10",10.88,11.0,10.8,10.83,213600.0],["2024-10-11",10.77,11.53,10.748,11.44,380100.0],["2024-10-14",11.5,11.56,11.31,11.45,147600.0],["2024-10-15",11.4,11.56,11.27,11.3,229000.0],["2024-10-16",11.44,11.49,11.17,11.25,144600.0],["2024-10-17",11.27,11.36,11.0,11.23,261400.0],["2024-10-18",11.27,11.34,10.95,11.02,183300.0],["2024-10-21",10.96,11.16,10.88,11.1,174400.0],["2024-10-22",11.01,11.055,10.77,10.78,153600.0],["2024-10-23",10.72,10.865,10.5,10.64,207000.0],["2024-10-24",10.72,10.78,10.3,10.3,157900.0],["2024-10-25",10.4,10.59,10.33,10.33,138900.0],["2024-10-28",10.64,13.56,10.62,13.23,1703800.0],["2024-10-29",13.12,13.47,12.96,13.05,440000.0],["2024-10-30",12.91,13.38,12.89,12.91,409700.0],["2024-10-31",12.95,13.02,12.3,12.48,523500.0],["2024-11-01",12.57,12.67,12.19,12.26,424700.0],["2024-11-04",12.2,12.67,12.13,12.58,255100.0],["2024-11-05",12.43,12.76,12.39,12.44,282100.0],["2024-11-06",13.42,14.16,13.37,14.06,522900.0],["2024-11-07",14.03,14.725,13.94,14.68,602900.0],["2024-11-08",11.0,12.58,11.0,11.23,1451100.0],["2024-11-11",11.91,11.91,10.75,10.9,796600.0],["2024-11-12",10.8,11.33,10.67,11.12,889000.0],["2024-11-13",11.17,11.17,10.69,10.71,353100.0],["2024-11-14",10.75,10.75,10.425,10.49,453600.0],["2024-11-15",10.62,10.62,10.155,10.26,479300.0],["2024-11-18",10.29,10.49,10.18,10.43,361100.0],["2024-11-19",10.15,11.03,10.04,10.87,537300.0],["2024-11-20",10.87,10.87,10.58,10.85,218900.0],["2024-11-21",10.88,11.13,10.83,11.11,179400.0],["2024-11-22",11.12,11.44,11.115,11.39,299600.0],["2024-11-25",11.53,11.67,11.13,11.16,349600.0],["2024-11-26",11.08,11.15,10.77,10.85,336000.0],["2024-11-27",10.85,11.2,10.62,10.73,203000.0],["2024-11-29",10.82,10.925,10.745,10.86,88700.0],["2024-12-02",10.92,11.07,10.89,11.06,231000.0],["2024-12-03",10.84,11.03,10.65,10.94,486100.0],["2024-12-04",11.05,11.29,10.92,11.23,290700.0],["2024-12-05",11.23,11.23,10.63,10.66,366100.0],["2024-12-06",10.74,11.05,10.63,11.01,290900.0],["2024-12-09",10.9,11.29,10.9,11.13,205200.0],["2024-12-10",11.14,11.16,10.91,11.05,239400.0],["2024-12-11",11.2,11.486,11.03,11.28,225000.0],["2024-12-12",11.25,11.32,11.09,11.2,210800.0],["2024-12-13",11.26,11.33,10.73,11.01,232000.0],["2024-12-16",11.0,11.59,10.79,11.36,557500.0],["2024-12-17",11.13,11.29,10.79,10.88,598600.0],["2024-12-18",11.01,11.1,9.89,10.11,556500.0],["2024-12-19",10.22,10.39,9.665,9.88,599500.0],["2024-12-20",9.64,10.41,9.64,10.09,877700.0],["2024-12-23",10.09,10.2,9.86,9.94,257900.0],["2024-12-24",9.99,10.035,9.84,10.02,95700.0],["2024-12-26",9.95,10.363,9.88,10.26,245600.0],["2024-12-27",10.15,10.48,9.95,10.46,591400.0],["2024-12-30",10.26,10.345,9.8,10.15,727400.0],["2024-12-31",10.22,10.54,10.13,10.49,596200.0],["2025-01-02",10.62,10.64,10.08,10.4,262100.0],["2025-01-03",10.46,10.79,10.313,10.75,184100.0],["2025-01-06",11.2,11.51,10.94,11.36,430900.0],["2025-01-07",11.46,11.825,11.161,11.34,291600.0],["2025-01-08",11.17,11.36,10.75,11.32,405200.0],["2025-01-10",11.05,11.21,10.7,11.14,324300.0],["2025-01-13",10.88,11.035,10.69,10.98,172800.0],["2025-01-14",11.11,11.3,10.93,11.09,180700.0],["2025-01-15",10.23,11.18,9.15,9.88,1290700.0],["2025-01-16",9.96,10.57,9.78,10.46,783800.0],["2025-01-17",10.65,11.22,10.53,11.1,627100.0],["2025-01-21",11.25,11.88,11.005,11.47,417000.0],["2025-01-22",11.59,11.89,11.39,11.57,413700.0],["2025-01-23",11.46,12.11,11.33,12.05,524900.0],["2025-01-24",12.05,12.16,11.69,11.85,566700.0],["2025-01-27",11.7,11.81,10.59,11.245,589200.0],["2025-01-28",11.34,11.52,10.78,11.08,573000.0],["2025-01-29",11.13,11.33,10.985,11.08,340900.0],["2025-01-30",11.23,11.53,11.083,11.38,280300.0],["2025-01-31",11.4,11.644,11.01,11.17,317400.0],["2025-02-03",11.22,11.22,10.65,10.97,251400.0],["2025-02-04",11.0,11.085,10.87,10.99,198400.0],["2025-02-05",11.03,11.24,10.767,11.22,217900.0],["2025-02-06",11.29,11.395,11.12,11.25,242300.0],["2025-02-07",11.25,11.38,10.83,10.83,359000.0],["2025-02-10",10.83,11.23,10.74,11.05,379200.0],["2025-02-11",10.9,11.12,10.785,10.97,208200.0],["2025-02-12",10.73,10.92,10.64,10.76,187400.0],["2025-02-13",10.86,10.86,10.32,10.37,195600.0],["2025-02-14",10.44,10.44,9.77,9.99,378400.0],["2025-02-18",10.0,10.375,9.77,10.34,318100.0],["2025-02-19",10.34,10.765,10.27,10.72,273800.0],["2025-02-20",10.69,11.09,10.37,10.54,240000.0],["2025-02-21",10.71,10.71,9.86,10.03,240700.0],["2025-02-24",10.1,10.11,9.794,9.89,272400.0],["2025-02-25",9.91,9.91,9.645,9.76,373400.0],["2025-02-26",9.82,9.95,9.61,9.83,298400.0],["2025-02-27",9.85,9.886,9.04,9.08,455500.0],["2025-02-28",9.39,9.74,9.05,9.17,760900.0],["2025-03-03",9.21,9.33,8.26,8.3,780900.0],["2025-03-04",8.18,8.52,7.94,8.32,953300.0],["2025-03-05",8.38,9.085,8.285,9.06,429200.0],["2025-03-06",8.92,9.16,8.75,8.99,452000.0],["2025-03-07",9.02,9.315,8.861,9.27,387700.0],["2025-03-10",9.07,9.19,8.71,9.065,508900.0],["2025-03-11",9.12,9.12,8.435,8.89,617800.0],["2025-03-12",9.02,9.02,8.62,8.91,452000.0],["2025-03-13",8.9,8.97,8.57,8.81,505500.0],["2025-03-14",8.94,9.04,8.81,8.93,267400.0],["2025-03-17",8.93,9.27,8.9,9.2,334500.0],["2025-03-18",9.11,9.275,8.98,9.21,277400.0],["2025-03-19",9.18,9.3,8.9,8.94,672000.0],["2025-03-20",8.79,9.0,8.71,8.83,694700.0],["2025-03-21",8.69,8.7,8.34,8.56,461000.0],["2025-03-24",8.75,8.9,8.67,8.81,299800.0],["2025-03-25",8.78,8.82,8.45,8.72,286700.0],["2025-03-26",8.7,8.835,8.27,8.45,208200.0],["2025-03-27",8.42,8.49,8.24,8.27,243800.0],["2025-03-28",8.21,8.285,7.84,7.95,369700.0],["2025-03-31",7.75,7.96,7.59,7.77,437900.0],["2025-04-01",7.71,8.04,7.68,7.83,407700.0],["2025-04-02",7.68,8.18,7.66,8.08,331800.0],["2025-04-03",7.53,7.595,7.005,7.01,379900.0],["2025-04-04",6.7,6.72,6.2,6.64,588100.0],["2025-04-07",6.35,7.09,6.225,6.9,426700.0],["2025-04-08",7.24,7.24,6.31,6.44,389400.0],["2025-04-09",6.43,7.79,6.364,7.63,467700.0],["2025-04-10",7.28,7.45,6.855,7.02,373300.0],["2025-04-11",7.11,7.41,6.92,7.33,279400.0],["2025-04-14",7.55,7.58,7.18,7.33,300100.0],["2025-04-15",7.29,7.43,7.135,7.25,295100.0],["2025-04-16",7.09,7.21,6.91,7.12,283000.0],["2025-04-17",7.12,7.32,6.93,7.2,313800.0],["2025-04-21",7.08,7.205,6.94,7.07,290100.0],["2025-04-22",7.2,7.33,7.08,7.18,209500.0],["2025-04-23",7.49,7.74,7.33,7.34,211500.0],["2025-04-24",7.41,7.78,7.41,7.75,270500.0],["2025-04-25",7.64,7.835,7.57,7.82,244300.0],["2025-04-28",7.8,7.88,7.57,7.81,227000.0],["2025-04-29",7.76,7.905,7.71,7.86,169500.0],["2025-04-30",7.65,7.8,7.47,7.71,209800.0],["2025-05-01",7.8,8.09,7.625,7.96,232700.0],["2025-05-02",8.12,8.6,8.12,8.47,329000.0],["2025-05-05",8.3,8.55,8.23,8.35,266300.0],["2025-05-06",8.16,8.2,7.88,8.05,254500.0],["2025-05-07",8.15,8.22,7.95,8.19,276300.0],["2025-05-08",8.33,8.655,8.23,8.61,331700.0],["2025-05-09",11.45,11.75,10.55,11.67,1455900.0],["2025-05-12",12.5,12.63,12.08,12.48,694000.0],["2025-05-13",12.5,13.38,12.335,13.26,776200.0],["2025-05-14",12.9,13.06,12.33,12.84,843300.0],["2025-05-15",12.7,12.825,12.35,12.77,511600.0],["2025-05-16",12.77,12.778,12.48,12.67,449100.0],["2025-05-19",12.22,12.675,12.17,12.65,373500.0],["2025-05-20",12.58,14.08,12.451,13.84,1219600.0],["2025-05-21",13.57,13.8,13.24,13.45,827200.0],["2025-05-22",13.42,14.33,13.375,14.22,719400.0],["2025-05-23",13.46,14.82,13.45,14.49,1687900.0],["2025-05-27",14.83,15.7,14.45,15.48,1299000.0],["2025-05-28",15.14,15.865,15.0,15.63,762700.0],["2025-05-29",15.93,16.211,15.26,15.57,764200.0],["2025-05-30",15.51,15.51,14.914,15.13,1545200.0],["2025-06-02",15.24,15.76,15.05,15.59,757900.0],["2025-06-03",15.505,16.37,15.35,16.36,1052100.0],["2025-06-04",16.42,17.57,16.25,17.3,1087900.0],["2025-06-05",17.33,18.49,17.3,17.82,1167400.0],["2025-06-06",18.02,18.15,17.26,17.6,1018500.0],["2025-06-09",18.06,18.07,17.52,17.63,863400.0],["2025-06-10",17.72,17.77,17.22,17.26,842400.0],["2025-06-11",17.4,18.133,17.31,18.02,982800.0],["2025-06-12",17.93,18.26,17.67,18.2,664700.0],["2025-06-13",17.75,18.36,17.45,18.04,666000.0],["2025-06-16",18.24,19.04,17.98,18.93,624300.0],["2025-06-17",18.61,19.435,18.605,18.94,785500.0],["2025-06-18",18.81,19.25,18.05,18.37,866600.0],["2025-06-20",18.43,18.6,17.325,17.4,1468300.0],["2025-06-23",17.3,17.66,16.87,17.6,1370400.0],["2025-06-24",17.9,18.2,17.51,17.99,1264600.0],["2025-06-25",18.04,18.5,17.8,18.29,724600.0],["2025-06-26",18.36,19.95,18.36,19.59,1179300.0],["2025-06-27",19.65,19.869,19.22,19.63,1376100.0],["2025-06-30",19.72,19.99,19.429,19.68,919700.0],["2025-07-01",20.01,20.01,18.915,19.14,783700.0],["2025-07-02",19.12,19.853,19.12,19.635,691100.0],["2025-07-03",19.73,20.173,19.6,19.77,357000.0],["2025-07-07",19.5,19.875,18.925,18.97,676100.0],["2025-07-08",19.16,19.447,18.64,18.93,832000.0],["2025-07-09",19.21,19.43,18.7,18.75,476300.0],["2025-07-10",18.98,18.98,18.3,18.57,676000.0],["2025-07-11",18.33,18.52,18.011,18.28,445000.0],["2025-07-14",18.12,18.67,17.84,18.43,380500.0],["2025-07-15",18.73,19.035,18.59,18.79,422700.0],["2025-07-16",18.81,19.49,18.645,19.45,446700.0],["2025-07-17",19.45,19.75,19.11,19.16,369100.0],["2025-07-18",19.34,19.96,19.193,19.96,444000.0],["2025-07-21",20.0,20.36,19.53,19.54,615800.0],["2025-07-22",19.37,19.42,18.51,19.12,799800.0],["2025-07-23",19.26,19.585,19.025,19.5,404600.0],["2025-07-24",19.47,19.84,19.29,19.51,392600.0],["2025-07-25",19.48,19.65,19.22,19.39,298600.0],["2025-07-28",19.54,20.25,18.62,19.34,1122000.0],["2025-07-29",19.42,21.1,19.325,20.7,2100400.0],["2025-07-30",20.735,21.22,20.112,20.65,1201500.0],["2025-07-31",20.69,21.6,20.501,21.01,1091100.0],["2025-08-01",20.57,20.57,19.4,20.11,967000.0],["2025-08-04",20.31,21.37,20.09,21.03,812200.0],["2025-08-05",21.19,21.37,20.29,20.93,1104300.0],["2025-08-06",20.69,20.69,19.45,19.67,641200.0],["2025-08-07",20.33,20.49,19.83,20.47,854800.0],["2025-08-08",27.0,27.0,23.61,26.15,2731900.0],["2025-08-11",26.73,27.8,26.31,26.48,2228400.0],["2025-08-12",26.72,28.0,26.26,27.7,886000.0],["2025-08-13",27.99,28.43,26.59,27.25,950200.0],["2025-08-14",26.73,27.0,25.7,26.25,725300.0],["2025-08-15",26.48,26.99,25.92,26.18,901900.0],["2025-08-18",26.23,27.42,26.045,27.4,802900.0],["2025-08-19",27.09,27.25,25.52,26.26,904500.0],["2025-08-20",26.05,26.225,24.872,25.96,688500.0],["2025-08-21",25.74,27.095,25.74,27.05,598800.0],["2025-08-22",27.1,28.56,26.88,28.05,887600.0],["2025-08-25",28.05,28.745,27.25,28.58,1190600.0],["2025-08-26",28.64,29.56,28.424,29.1,1747100.0],["2025-08-27",29.26,29.26,28.24,28.76,901000.0],["2025-08-28",29.15,29.95,28.99,29.83,852900.0],["2025-08-29",29.63,30.0,28.18,28.8,895600.0],["2025-09-02",27.78,28.73,27.51,28.45,943400.0],["2025-09-03",28.54,28.82,28.09,28.7,1611400.0],["2025-09-04",28.62,29.67,28.21,29.53,997400.0],["2025-09-05",29.73,29.88,28.0,28.87,816400.0],["2025-09-08",29.14,29.285,28.06,28.49,620300.0],["2025-09-09",28.64,29.28,28.3,29.15,607400.0],["2025-09-10",29.63,30.05,28.59,28.92,637300.0],["2025-09-11",29.09,29.58,28.99,29.16,522300.0],["2025-09-12",29.13,29.22,28.6,28.67,361300.0],["2025-09-15",29.1,30.56,29.1,29.73,1077300.0],["2025-09-16",29.68,30.02,29.25,29.43,652500.0],["2025-09-17",28.9,29.89,27.22,29.52,871600.0],["2025-09-18",30.44,31.67,29.78,31.2,1418300.0],["2025-09-19",30.98,31.928,30.96,31.18,1228500.0],["2025-09-22",31.27,32.24,30.76,31.55,983700.0],["2025-09-23",31.75,32.0,30.62,30.67,790300.0],["2025-09-24",30.9,30.9,29.02,29.13,817300.0],["2025-09-25",28.59,28.665,27.925,28.04,1350000.0],["2025-09-26",28.22,29.365,27.79,29.13,1276900.0],["2025-09-29",29.69,29.95,28.871,29.13,1108900.0],["2025-09-30",29.21,29.67,28.4,29.63,897800.0],["2025-10-01",28.91,30.46,28.75,30.39,560100.0],["2025-10-02",31.17,31.457,30.46,31.1,554000.0],["2025-10-03",31.36,32.27,30.64,30.85,706700.0],["2025-10-06",31.61,31.665,30.71,30.78,447600.0],["2025-10-07",30.98,31.7,28.74,29.87,853800.0],["2025-10-08",30.11,30.7,29.89,30.57,650600.0],["2025-10-09",30.61,30.95,29.74,30.29,656800.0],["2025-10-10",30.28,30.59,28.045,28.07,787100.0],["2025-10-13",29.2,30.695,29.11,30.62,693900.0],["2025-10-14",29.72,31.24,29.51,30.72,606900.0],["2025-10-15",31.56,32.58,30.71,32.54,1052800.0],["2025-10-16",33.38,33.55,31.64,31.7,1000300.0],["2025-10-17",31.355,31.66,29.93,30.1,584800.0],["2025-10-20",30.58,31.86,30.56,31.78,564400.0],["2025-10-21",31.69,32.23,31.04,31.93,631800.0],["2025-10-22",31.53,31.9,29.49,30.37,915200.0],["2025-10-23",30.37,32.77,30.37,32.17,698200.0],["2025-10-24",32.99,33.57,32.55,32.6,370000.0],["2025-10-27",33.2,33.73,32.93,33.53,674700.0],["2025-10-28",33.73,33.96,32.573,32.59,549700.0],["2025-10-29",32.92,33.78,31.91,32.43,531000.0],["2025-10-30",32.1,32.355,31.08,31.57,441500.0],["2025-10-31",32.0,33.22,31.63,33.01,461700.0],["2025-11-03",33.06,33.06,31.47,32.39,569900.0],["2025-11-04",30.84,32.22,30.41,30.57,593400.0],["2025-11-05",30.74,31.815,30.74,31.5,571800.0],["2025-11-06",31.6,32.016,29.72,29.79,1057100.0],["2025-11-07",34.765,36.59,32.28,34.16,2393400.0],["2025-11-10",35.82,38.62,35.35,36.47,1693400.0],["2025-11-11",36.0,36.3,34.58,34.78,801400.0],["2025-11-12",34.93,35.5,32.7,33.26,803500.0],["2025-11-13",32.61,33.09,30.01,30.35,1060500.0],["2025-11-14",28.72,31.133,28.05,30.5,1137600.0],["2025-11-17",29.97,30.94,29.06,29.48,697800.0],["2025-11-18",28.98,29.73,28.16,28.6,764900.0],["2025-11-19",28.6,30.58,28.6,29.61,871200.0],["2025-11-20",30.99,31.31,28.4,28.655,964400.0],["2025-11-21",28.71,30.785,28.09,30.33,857600.0],["2025-11-24",30.52,32.48,30.02,32.29,742000.0],["2025-11-25",32.03,33.45,31.314,33.25,576000.0],["2025-11-26",33.43,35.1,33.1,34.71,767700.0],["2025-11-28",35.08,35.3,34.38,35.23,374000.0],["2025-12-01",33.56,34.05,31.91,33.05,901200.0],["2025-12-02",33.95,34.45,33.18,33.64,655200.0],["2025-12-03",33.77,34.45,32.63,34.12,504400.0],["2025-12-04",33.92,36.48,33.775,36.34,761000.0],["2025-12-05",36.44,36.49,35.56,36.44,450700.0],["2025-12-08",36.5,37.03,35.81,36.95,488200.0],["2025-12-09",36.95,38.39,36.5,37.9,591100.0],["2025-12-10",37.8,38.53,36.95,37.8,625000.0],["2025-12-11",37.55,38.635,36.48,38.23,693400.0],["2025-12-12",38.02,38.02,35.11,36.12,531300.0],["2025-12-15",36.85,37.28,35.75,36.5,633000.0],["2025-12-16",36.4,37.032,35.165,35.43,440700.0],["2025-12-17",36.29,37.064,34.285,34.66,565300.0],["2025-12-18",35.85,36.33,34.99,35.95,521700.0],["2025-12-19",36.28,37.78,35.89,37.71,1062900.0],["2025-12-22",38.73,38.99,37.68,38.24,581600.0],["2025-12-23",38.15,39.5,38.11,39.45,436600.0],["2025-12-24",39.44,39.99,38.55,39.32,336300.0],["2025-12-26",39.08,39.31,38.45,39.2,266600.0],["2025-12-29",38.65,39.325,38.2,39.01,484400.0],["2025-12-30",39.07,39.66,38.395,38.55,652100.0],["2025-12-31",38.56,38.94,37.47,37.51,408100.0],["2026-01-02",38.49,39.4,37.52,38.37,536600.0],["2026-01-05",39.26,39.62,36.684,38.09,708200.0],["2026-01-06",38.19,38.54,36.265,37.7,836200.0],["2026-01-07",37.55,38.0,36.72,37.55,480400.0],["2026-01-08",37.55,40.17,37.1,40.03,1005000.0],["2026-01-09",40.04,41.52,39.24,40.02,650100.0],["2026-01-12",39.79,41.8,39.7,41.57,552000.0],["2026-01-13",44.825,46.64,41.65,42.72,1307100.0],["2026-01-14",42.3,43.43,40.92,43.17,1074600.0],["2026-01-15",43.47,45.56,43.47,43.83,735400.0],["2026-01-16",44.08,44.9,42.94,43.94,629400.0],["2026-01-20",43.87,47.5,43.65,45.25,1085000.0],["2026-01-21",46.29,46.3,43.715,45.94,1020900.0],["2026-01-22",47.47,48.31,45.9,48.0,1067100.0],["2026-01-23",47.52,47.8,43.75,43.93,1269500.0],["2026-01-26",43.75,44.973,42.61,43.58,920900.0],["2026-01-27",44.27,45.69,43.662,44.925,513400.0],["2026-01-28",45.0,46.63,43.84,45.98,878600.0],["2026-01-29",46.18,48.29,45.06,47.11,1069500.0],["2026-01-30",46.01,48.662,44.8,45.61,943900.0],["2026-02-02",45.13,49.27,45.125,48.08,971900.0],["2026-02-03",49.86,50.78,47.45,49.98,1275300.0],["2026-02-04",48.74,48.75,41.51,43.86,5335200.0],["2026-02-05",42.09,46.73,42.01,46.09,2346000.0],["2026-02-06",47.59,51.34,47.21,51.12,1481000.0],["2026-02-09",51.2,54.895,50.94,54.59,1432200.0],["2026-02-10",55.0,55.31,52.57,52.92,889500.0],["2026-02-11",54.0,55.17,51.51,54.84,1587500.0],["2026-02-12",55.0,55.92,51.67,52.43,1774200.0],["2026-02-13",52.07,53.03,49.5,52.28,1127400.0],["2026-02-17",51.515,52.02,49.103,50.89,726900.0],["2026-02-18",51.01,56.43,50.65,54.35,1961900.0],["2026-02-19",53.71,56.2,53.23,55.68,1303100.0],["2026-02-20",53.96,59.0,53.96,56.01,1432800.0],["2026-02-23",55.5,56.66,53.52,54.7,1102700.0],["2026-02-24",56.47,60.755,56.47,57.64,2496900.0],["2026-02-25",58.3,61.8,58.3,60.6,2007400.0],["2026-02-26",60.515,62.98,58.81,62.95,2453000.0],["2026-02-27",56.0,59.35,53.5,56.19,3712200.0],["2026-03-02",67.51,68.2,60.04,67.69,4909000.0],["2026-03-03",67.64,68.5,61.401,63.07,3407000.0],["2026-03-04",66.77,69.517,64.0,67.02,2512200.0],["2026-03-05",67.02,67.87,59.188,62.56,2606100.0],["2026-03-06",60.135,63.99,58.22,58.64,2405800.0],["2026-03-09",56.89,61.685,56.42,61.0,1716900.0],["2026-03-10",62.0,66.39,61.92,63.79,2982400.0],["2026-03-11",62.03,67.724,61.25,66.49,1635000.0],["2026-03-12",64.42,65.65,61.84,62.77,1798600.0],["2026-03-13",63.28,64.87,61.87,62.6,1059700.0],["2026-03-16",64.725,69.827,64.0,68.5,2942500.0],["2026-03-17",68.3,71.35,65.12,71.14,2080600.0],["2026-03-18",71.26,72.9,68.23,68.54,1830200.0],["2026-03-19",65.76,71.62,63.58,70.88,1849100.0],["2026-03-20",70.88,71.52,64.66,65.76,3984300.0],["2026-03-23",66.5,70.79,66.365,69.95,1851600.0],["2026-03-24",68.915,72.33,68.265,71.56,1420200.0],["2026-03-25",73.0,74.1,70.76,71.75,1303700.0],["2026-03-26",69.0,69.65,63.68,63.86,1557600.0],["2026-03-27",62.99,65.095,61.1,64.32,2171500.0],["2026-03-30",65.68,65.94,53.25,54.0,2885900.0],["2026-03-31",55.4,57.72,53.4,57.02,2915200.0],["2026-04-01",58.88,61.28,57.665,58.3,1540600.0],["2026-04-02",54.84,60.99,54.5,60.12,1285400.0],["2026-04-06",60.36,61.16,57.25,58.2,917000.0],["2026-04-07",57.5,58.33,55.09,57.72,956500.0],["2026-04-08",63.25,64.13,59.44,60.32,1301300.0],["2026-04-09",60.42,63.99,60.42,62.72,1479800.0],["2026-04-10",62.8,66.4,57.8,65.37,1901300.0],["2026-04-13",64.66,70.97,64.0,69.86,1880400.0],["2026-04-14",70.66,71.385,66.03,66.87,1132600.0],["2026-04-15",66.75,68.37,64.59,66.42,936700.0],["2026-04-16",65.96,69.65,64.6,69.48,833900.0],["2026-04-17",70.91,71.558,68.0,70.43,1081900.0],["2026-04-20",70.675,71.96,68.92,71.34,771100.0],["2026-04-21",72.0,74.97,71.755,72.22,1012200.0],["2026-04-22",72.98,74.084,68.8,71.98,827800.0],["2026-04-23",72.15,74.23,70.53,74.2,687400.0],["2026-04-24",75.0,80.27,74.9,75.79,1341900.0],["2026-04-27",75.16,75.74,69.09,70.04,1129900.0],["2026-04-28",67.26,68.941,64.6,65.78,1224100.0],["2026-04-29",66.505,66.55,63.43,64.97,810900.0],["2026-04-30",65.605,70.19,65.605,69.85,851400.0],["2026-05-01",69.21,71.27,67.214,70.98,725200.0],["2026-05-04",70.43,71.51,67.43,69.41,770000.0],["2026-05-05",69.33,70.0,65.71,66.95,809800.0],["2026-05-06",67.52,71.708,66.14,71.29,1126400.0],["2026-05-07",72.02,72.64,66.02,66.19,2239600.0],["2026-05-08",76.96,86.95,71.8,73.91,3791600.0],["2026-05-11",75.46,84.98,75.46,84.95,2396200.0],["2026-05-12",83.39,84.93,75.727,83.81,1619600.0],["2026-05-13",85.045,86.75,76.06,80.42,1801700.0],["2026-05-14",80.45,81.94,77.75,81.33,806000.0],["2026-05-15",77.21,77.28,73.8,75.61,1161700.0],["2026-05-18",76.575,76.98,68.84,70.83,1508000.0],["2026-05-19",67.64,71.22,65.91,69.49,999200.0],["2026-05-20",71.09,71.62,68.4,71.3,1108800.0],["2026-05-21",71.52,76.84,70.98,76.43,1037400.0],["2026-05-22",77.36,79.45,75.49,78.545,886700.0],["2026-05-26",80.6,82.905,78.0,81.57,1180000.0],["2026-05-27",82.48,83.175,78.02,81.39,905700.0],["2026-05-28",81.95,82.01,76.64,79.15,1105500.0],["2026-05-29",79.46,79.46,71.56,74.12,1416200.0],["2026-06-01",72.17,73.74,69.38,70.58,1144600.0],["2026-06-02",72.385,76.99,71.726,76.36,1133700.0],["2026-06-03",78.45,80.28,75.11,76.39,1505600.0],["2026-06-04",72.43,76.9,70.84,74.89,895200.0],["2026-06-05",71.05,72.378,65.0,65.85,1166500.0],["2026-06-08",70.0,70.85,66.45,66.77,814300.0],["2026-06-09",68.6,70.19,59.58,63.48,1156200.0],["2026-06-10",63.07,66.52,61.83,62.7,966700.0],["2026-06-11",64.52,70.338,63.67,70.19,1029100.0],["2026-06-12",70.12,72.0,68.19,69.66,888600.0],["2026-06-15",71.82,72.49,68.76,69.63,1160700.0],["2026-06-16",68.42,69.4,64.04,66.26,823700.0],["2026-06-17",67.57,67.58,63.86,64.55,1379600.0],["2026-06-18",67.02,68.005,63.26,64.73,1199700.0],["2026-06-22",65.12,65.535,62.78,65.2,770000.0],["2026-06-23",60.38,68.78,60.03,66.44,1561100.0],["2026-06-24",65.25,67.13,62.813,63.81,953200.0],["2026-06-25",65.1,65.6,60.53,62.44,751600.0],["2026-06-26",60.59,61.8,58.43,61.37,5746600.0],["2026-06-29",60.39,65.08,59.5,65.04,1098700.0],["2026-06-30",65.04,69.82,64.96,69.62,1200400.0],["2026-07-01",68.58,68.8,64.52,66.96,1220500.0],["2026-07-02",66.77,69.24,61.488,63.25,1045900.0],["2026-07-06",63.615,68.075,63.21,65.3,772717.852249],["2026-07-07",62.19,63.0699,58.47,59.01,797837.205105],["2026-07-08",58,59.66,56.81,58.68,1173378.340927],["2026-07-09",60.7,76.43,60.12,74.71,4046500.930332],["2026-07-10",73.59,76.01,69.66,72.05,1591877.557348],["2026-07-13",70.73,73.86,67.39,68.79,1028832.823909],["2026-07-14",71.02,72.7,70.2,71.48,847818.988923],["2026-07-15",73.05,74.19,64.68,67.82,996327.883922],["2026-07-16",66.205,68.61,64.1601,65.69,1124064.032365],["2026-07-17",62.3,71.555,62.1869,69.25,857619.048636],["2026-07-20",69.52,71.35,67.13,68.31,759130.119769],["2026-07-21",70.87,76.45,70.8,75.23,847337.807132],["2026-07-22",73.88,76.62,72.22,72.44,682377.457596],["2026-07-23",70.95,74.98,69.8514,73,942833.148918],["2026-07-24",73,73.35,69.21,70.02,736368.383263],["2026-07-27",70.32,70.805,64.5,67.78,756132.507971],["2026-07-28",65.34,65.34,60.05,63.3,1212164.279495],["2026-07-29",62.09,63.62,58.3701,59.07,1116361.308678],["2026-07-30",62.96,66.1,62.73,65.71,709377.591006],["2026-07-31",69.84,71.99,66.73,68.8,814002.603805],["2026-08-03",65.9,72.34,65.1,70.11,793423.891191],["2026-08-04",73.88,79.09,72.48,77.18,1258509.313359],["2026-08-05",76.34,80.1,75.2,75.25,930942.353764],["2026-08-06",74.32,78.45,72,75.44,1153868.363181],["2026-08-07",58.27,61.95,56.11,56.155,5447875.643153],["2026-08-10",56.85,56.85,51.845,52.69,1142507.069667],["2026-08-11",51.54,51.84,48.95,49.21,2102994.214714],["2026-08-12",51.025,53.5,50.4009,53.04,1701557.422943],["2026-08-13",51.55,54.19,50.18,50.35,1360594.239435]]}