{"t":"LOVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-27",25.0,25.01,19.33,23.99,2082100.0],["2018-06-28",24.0,24.0,21.054,21.33,201600.0],["2018-06-29",20.98,21.679,20.38,20.75,104200.0],["2018-07-02",20.79,21.2,20.35,20.44,39700.0],["2018-07-03",20.59,20.795,20.41,20.59,12400.0],["2018-07-05",20.83,22.39,20.2,21.94,55400.0],["2018-07-06",21.78,22.0,20.18,21.08,25100.0],["2018-07-09",20.01,21.9,20.01,21.5,34400.0],["2018-07-10",21.31,21.31,20.874,21.25,10700.0],["2018-07-11",21.01,21.75,20.828,21.75,33500.0],["2018-07-12",21.75,21.75,20.8,21.12,19300.0],["2018-07-13",21.0,21.45,20.85,21.19,12800.0],["2018-07-16",21.04,21.75,21.0,21.32,22300.0],["2018-07-17",21.03,21.4,20.8,20.92,14800.0],["2018-07-18",20.7,21.43,20.5,20.765,34900.0],["2018-07-19",20.8,21.176,20.75,20.85,58100.0],["2018-07-20",20.85,20.85,20.75,20.84,28300.0],["2018-07-23",21.43,21.66,20.79,21.0,10000.0],["2018-07-24",20.78,20.884,20.75,20.75,67300.0],["2018-07-25",20.73,20.814,20.12,20.5,18500.0],["2018-07-26",20.8,20.8,19.68,20.0,49800.0],["2018-07-27",20.1,20.5,20.0,20.48,10400.0],["2018-07-30",20.43,20.43,20.0,20.0,8700.0],["2018-07-31",20.0,20.4,20.0,20.0,9200.0],["2018-08-01",20.235,20.65,20.2,20.2,1600.0],["2018-08-02",20.75,20.75,20.0,20.05,17600.0],["2018-08-03",20.04,20.26,20.0,20.0,5300.0],["2018-08-06",20.559,20.559,20.0,20.06,15300.0],["2018-08-07",20.124,22.07,20.0,20.34,14400.0],["2018-08-08",20.29,20.86,20.01,20.75,10700.0],["2018-08-09",20.02,21.871,20.0,20.0,5200.0],["2018-08-10",20.34,21.0,19.95,20.75,18000.0],["2018-08-13",20.0,20.48,20.0,20.11,3300.0],["2018-08-14",20.75,20.75,20.0,20.0,32100.0],["2018-08-15",20.24,20.93,20.0,20.25,8400.0],["2018-08-16",20.35,20.55,20.0,20.52,23200.0],["2018-08-17",21.478,21.478,20.15,20.15,3100.0],["2018-08-20",20.5,20.696,19.8,20.12,45500.0],["2018-08-21",20.0,20.49,20.0,20.23,14100.0],["2018-08-22",20.5,20.5,20.239,20.39,15800.0],["2018-08-23",20.49,20.605,20.2,20.48,44900.0],["2018-08-24",20.3,20.53,20.2,20.42,6400.0],["2018-08-27",20.48,20.5,20.111,20.42,5900.0],["2018-08-28",20.54,20.708,20.01,20.26,11300.0],["2018-08-29",20.11,20.25,20.105,20.25,1800.0],["2018-08-30",20.23,20.23,19.735,19.79,62900.0],["2018-08-31",20.02,20.839,19.76,20.64,68900.0],["2018-09-04",20.71,21.75,20.251,20.55,55000.0],["2018-09-05",21.2,21.2,20.5,21.0,24200.0],["2018-09-06",21.0,21.39,20.664,20.94,46100.0],["2018-09-07",20.7,21.5,20.5,21.15,42100.0],["2018-09-10",20.87,21.37,20.5,20.8,46900.0],["2018-09-11",21.0,21.19,20.61,20.85,49700.0],["2018-09-12",21.75,21.75,20.7,21.02,51600.0],["2018-09-13",21.55,21.75,19.86,20.0,217400.0],["2018-09-14",19.87,20.25,19.62,20.11,148900.0],["2018-09-17",20.11,20.26,19.65,19.92,101200.0],["2018-09-18",20.05,20.05,19.81,20.0,106900.0],["2018-09-19",20.0,21.3,19.935,20.55,112400.0],["2018-09-20",20.67,23.59,20.41,21.99,114500.0],["2018-09-21",22.23,25.5,22.23,24.35,514100.0],["2018-09-24",24.5,25.15,23.75,24.47,135300.0],["2018-09-25",24.92,28.879,24.4,26.6,158400.0],["2018-09-26",26.9,28.15,26.765,27.4,312800.0],["2018-09-27",27.32,27.32,26.29,26.5,102500.0],["2018-09-28",26.29,26.29,24.75,24.98,61900.0],["2018-10-01",24.8,24.8,23.635,24.24,113800.0],["2018-10-02",23.83,24.36,23.83,24.24,65500.0],["2018-10-03",24.104,25.15,24.04,24.46,38200.0],["2018-10-04",24.31,24.62,23.38,23.6,31200.0],["2018-10-05",23.78,26.685,23.56,24.04,39100.0],["2018-10-08",23.95,23.95,22.14,22.87,35900.0],["2018-10-09",22.88,23.63,22.88,23.25,32900.0],["2018-10-10",23.24,23.24,22.14,22.37,13100.0],["2018-10-11",22.0,22.0,21.0,21.21,28800.0],["2018-10-12",21.49,22.0,21.26,21.63,76000.0],["2018-10-15",21.58,21.907,20.75,20.99,40500.0],["2018-10-16",21.19,21.19,20.09,20.76,59500.0],["2018-10-17",20.76,22.4,20.76,21.87,29400.0],["2018-10-18",22.0,22.0,20.825,21.61,24200.0],["2018-10-19",21.63,22.0,21.25,21.42,38400.0],["2018-10-22",21.55,21.56,20.916,21.1,83100.0],["2018-10-23",20.83,21.15,20.62,20.8,34600.0],["2018-10-24",19.5,19.685,16.46,17.23,320700.0],["2018-10-25",17.25,18.11,16.87,17.86,127100.0],["2018-10-26",18.17,19.24,17.653,19.0,132100.0],["2018-10-29",19.0,19.85,19.0,19.0,495600.0],["2018-10-30",19.0,20.11,19.0,19.11,92300.0],["2018-10-31",19.62,19.62,18.91,19.04,123300.0],["2018-11-01",19.06,19.23,19.0,19.05,94800.0],["2018-11-02",19.11,19.6,19.0,19.6,53600.0],["2018-11-05",19.5,19.97,19.05,19.37,85700.0],["2018-11-06",19.33,19.75,18.96,19.05,108500.0],["2018-11-07",19.11,19.5,19.1,19.22,38400.0],["2018-11-08",19.16,19.545,19.05,19.32,76700.0],["2018-11-09",19.21,19.45,19.14,19.25,108500.0],["2018-11-12",19.17,19.44,19.15,19.25,37200.0],["2018-11-13",19.3,20.5,19.22,20.45,95500.0],["2018-11-14",20.4,20.4,19.76,20.0,123900.0],["2018-11-15",19.95,20.41,19.56,19.97,48400.0],["2018-11-16",19.93,20.35,19.392,20.19,36800.0],["2018-11-19",20.1,20.33,19.9,19.99,22400.0],["2018-11-20",19.82,20.0,19.25,19.38,48800.0],["2018-11-21",19.307,19.834,19.25,19.31,27100.0],["2018-11-23",19.21,19.43,19.0,19.19,43100.0],["2018-11-26",19.82,19.925,17.93,18.16,88800.0],["2018-11-27",18.05,18.1,17.495,17.95,68100.0],["2018-11-28",18.04,18.1,17.47,17.83,118200.0],["2018-11-29",17.71,18.12,16.69,17.12,60300.0],["2018-11-30",16.98,17.71,16.9,17.53,85000.0],["2018-12-03",17.71,19.17,17.41,18.93,67300.0],["2018-12-04",19.1,19.81,18.05,18.51,66900.0],["2018-12-06",18.26,19.55,17.91,19.45,63600.0],["2018-12-07",19.64,20.1,19.04,20.04,79100.0],["2018-12-10",19.9,20.89,19.62,20.64,83100.0],["2018-12-11",20.89,21.475,20.68,20.89,46000.0],["2018-12-12",21.0,21.25,20.64,20.87,46000.0],["2018-12-13",20.83,21.39,20.315,21.2,41200.0],["2018-12-14",21.34,21.64,18.986,21.49,42100.0],["2018-12-17",21.5,22.43,21.014,21.91,114700.0],["2018-12-18",23.95,26.44,22.48,23.8,500500.0],["2018-12-19",24.24,26.13,23.45,23.86,133500.0],["2018-12-20",23.85,23.85,22.58,22.99,94700.0],["2018-12-21",22.89,22.945,21.2,21.63,339700.0],["2018-12-24",21.77,23.35,21.77,22.71,48200.0],["2018-12-26",22.95,23.621,20.97,23.06,258700.0],["2018-12-27",23.25,24.14,22.5,23.59,180800.0],["2018-12-28",23.55,24.307,23.38,23.84,113400.0],["2018-12-31",23.88,23.959,22.73,22.94,140300.0],["2019-01-02",22.59,23.16,22.59,23.0,87800.0],["2019-01-03",22.72,23.27,22.4,22.57,68700.0],["2019-01-04",22.81,22.81,22.41,22.71,163400.0],["2019-01-07",22.7,23.84,22.7,23.79,205300.0],["2019-01-08",24.03,24.81,23.67,24.17,95100.0],["2019-01-09",24.33,24.78,23.91,24.1,71200.0],["2019-01-10",23.94,24.087,23.64,23.9,60000.0],["2019-01-11",23.79,24.98,23.79,24.72,79100.0],["2019-01-14",25.1,25.53,23.0,23.2,184400.0],["2019-01-15",23.19,23.65,22.51,22.81,63000.0],["2019-01-16",22.74,23.47,22.663,23.41,47800.0],["2019-01-17",23.52,23.54,22.5,22.86,44200.0],["2019-01-18",22.92,23.65,22.92,23.61,26100.0],["2019-01-22",23.4,23.66,23.1,23.44,81200.0],["2019-01-23",23.61,23.797,23.27,23.44,41500.0],["2019-01-24",23.42,23.42,22.7,22.85,25200.0],["2019-01-25",22.85,23.45,22.85,22.9,22100.0],["2019-01-28",22.73,23.9,22.73,23.71,24300.0],["2019-01-29",23.69,23.99,23.385,23.62,7400.0],["2019-01-30",23.62,23.62,23.015,23.32,43500.0],["2019-01-31",23.17,23.98,23.17,23.88,59400.0],["2019-02-01",23.87,24.19,23.64,23.74,45300.0],["2019-02-04",23.78,24.15,23.58,24.06,36400.0],["2019-02-05",24.17,25.89,24.17,25.76,70300.0],["2019-02-06",25.75,26.36,25.51,26.33,55900.0],["2019-02-07",26.32,27.49,26.07,26.93,114700.0],["2019-02-08",26.92,27.4,26.92,27.4,64300.0],["2019-02-11",28.3,30.36,27.15,28.95,432500.0],["2019-02-12",28.66,29.0,27.45,27.71,100500.0],["2019-02-13",27.72,28.65,27.72,27.95,60700.0],["2019-02-14",27.84,28.906,27.84,28.42,31200.0],["2019-02-15",28.92,28.92,28.01,28.37,74700.0],["2019-02-19",28.37,30.19,28.37,29.74,82000.0],["2019-02-20",29.86,30.38,29.86,30.26,59100.0],["2019-02-21",30.52,30.945,29.91,30.44,33600.0],["2019-02-22",30.63,32.36,30.63,32.25,66600.0],["2019-02-25",32.55,34.22,32.35,33.64,180000.0],["2019-02-26",33.63,33.63,31.33,31.56,75900.0],["2019-02-27",31.69,32.667,31.005,31.2,29900.0],["2019-02-28",31.4,31.99,30.0,30.27,93700.0],["2019-03-01",30.49,31.88,30.01,31.69,18500.0],["2019-03-04",31.75,33.157,30.295,30.71,48500.0],["2019-03-05",29.8,31.285,29.65,30.3,84800.0],["2019-03-06",30.49,30.806,28.62,29.12,89100.0],["2019-03-07",29.13,30.36,29.03,30.07,53300.0],["2019-03-08",29.83,30.22,28.961,29.9,44500.0],["2019-03-11",29.9,31.53,29.9,30.49,18700.0],["2019-03-12",30.59,31.42,30.39,30.98,68200.0],["2019-03-13",31.33,31.831,30.572,31.24,43500.0],["2019-03-14",31.539,31.555,30.0,30.18,47000.0],["2019-03-15",30.34,30.77,29.465,30.05,104400.0],["2019-03-18",30.04,30.04,29.01,29.55,73900.0],["2019-03-19",29.65,29.93,28.54,28.75,53600.0],["2019-03-20",28.78,31.39,28.08,28.64,46000.0],["2019-03-21",28.65,29.48,28.2,28.34,70700.0],["2019-03-22",28.32,28.51,25.94,26.15,94100.0],["2019-03-25",26.22,27.19,26.16,27.1,30500.0],["2019-03-26",27.31,27.7,26.27,27.67,46300.0],["2019-03-27",27.78,29.19,27.69,28.83,39100.0],["2019-03-28",29.06,29.21,27.87,28.24,39900.0],["2019-03-29",28.25,28.71,27.26,27.81,32300.0],["2019-04-01",27.85,28.8,27.0,28.41,50200.0],["2019-04-02",28.76,30.975,28.76,30.11,145100.0],["2019-04-03",30.47,31.065,30.13,30.25,42500.0],["2019-04-04",30.39,31.64,30.35,31.16,85500.0],["2019-04-05",31.0,31.645,29.22,30.47,77200.0],["2019-04-08",30.47,31.0,30.09,30.73,77700.0],["2019-04-09",30.69,31.37,30.361,30.47,46400.0],["2019-04-10",30.435,30.94,29.5,30.19,68300.0],["2019-04-11",30.25,30.325,29.81,29.97,15300.0],["2019-04-12",30.21,30.719,29.75,30.15,40800.0],["2019-04-15",30.29,30.74,29.54,29.58,78200.0],["2019-04-16",29.92,30.465,29.6,30.25,33900.0],["2019-04-17",30.28,30.773,29.82,30.21,14400.0],["2019-04-18",30.25,30.424,29.4,29.5,44400.0],["2019-04-22",29.39,29.49,27.65,28.18,124400.0],["2019-04-23",28.34,29.27,28.19,28.91,65200.0],["2019-04-24",29.6,30.93,29.2,30.41,21700.0],["2019-04-25",30.38,30.38,29.155,29.32,30000.0],["2019-04-26",29.82,30.383,29.33,29.62,7900.0],["2019-04-29",29.72,30.95,27.22,30.93,42900.0],["2019-04-30",34.25,40.739,31.35,39.395,489600.0],["2019-05-01",39.73,41.495,38.56,41.21,217700.0],["2019-05-02",40.38,44.85,40.38,42.95,347200.0],["2019-05-03",43.34,46.19,43.34,44.35,180900.0],["2019-05-06",43.96,45.29,42.6,43.83,211100.0],["2019-05-07",43.56,46.79,43.56,44.34,222800.0],["2019-05-08",44.88,46.3,44.573,44.96,177300.0],["2019-05-09",45.11,46.04,42.6,42.87,136400.0],["2019-05-10",42.65,44.145,42.377,43.5,97900.0],["2019-05-13",42.83,43.0,40.64,41.49,130200.0],["2019-05-14",41.27,41.5,39.13,39.53,225200.0],["2019-05-15",39.25,39.5,38.38,38.54,200100.0],["2019-05-16",38.67,39.065,36.72,37.41,231700.0],["2019-05-17",37.32,41.14,37.32,40.74,170300.0],["2019-05-20",37.49,39.28,35.24,38.73,380700.0],["2019-05-21",38.24,38.48,35.78,36.07,405600.0],["2019-05-22",36.0,37.66,36.0,36.16,1481600.0],["2019-05-23",36.01,36.52,35.0,36.31,365900.0],["2019-05-24",36.41,37.15,35.23,36.25,216900.0],["2019-05-28",36.51,37.45,36.22,36.47,84700.0],["2019-05-29",35.91,36.45,35.15,35.71,233100.0],["2019-05-30",35.72,36.17,35.63,35.89,111500.0],["2019-05-31",35.61,36.1,34.23,36.05,103000.0],["2019-06-03",35.97,36.89,35.37,36.44,172600.0],["2019-06-04",36.83,37.09,36.39,36.99,114500.0],["2019-06-05",37.27,38.11,36.91,38.1,149600.0],["2019-06-06",38.1,39.67,35.78,36.22,212200.0],["2019-06-07",36.21,39.11,36.0,38.16,324800.0],["2019-06-10",38.12,40.5,38.12,39.23,344800.0],["2019-06-11",34.497,35.34,29.9,30.15,1465300.0],["2019-06-12",29.97,29.97,27.2,28.56,617900.0],["2019-06-13",28.53,30.7,27.825,30.51,334000.0],["2019-06-14",30.4,31.82,29.94,30.26,157600.0],["2019-06-17",31.01,32.46,30.0,31.95,139000.0],["2019-06-18",32.07,34.238,32.06,33.29,263300.0],["2019-06-19",33.51,33.51,30.42,31.3,322000.0],["2019-06-20",31.26,31.48,30.09,30.6,148500.0],["2019-06-21",30.85,31.94,30.117,31.35,172300.0],["2019-06-24",31.43,32.52,30.785,32.02,188700.0],["2019-06-25",31.93,32.0,29.7,29.85,148800.0],["2019-06-26",29.97,30.04,28.79,28.99,142800.0],["2019-06-27",29.08,29.755,28.51,28.94,116700.0],["2019-06-28",29.5,31.26,29.5,31.07,293700.0],["2019-07-01",31.35,31.72,30.42,31.31,127500.0],["2019-07-02",31.88,31.88,29.52,30.01,160700.0],["2019-07-03",30.08,30.47,29.51,30.36,105800.0],["2019-07-05",30.25,30.25,28.91,29.13,103000.0],["2019-07-08",29.15,29.564,27.89,28.77,144100.0],["2019-07-09",28.7,29.19,27.27,27.35,285700.0],["2019-07-10",27.6,28.62,26.62,27.09,390900.0],["2019-07-11",26.94,27.627,25.92,26.9,235400.0],["2019-07-12",26.9,27.402,26.24,26.54,95000.0],["2019-07-15",26.27,27.155,25.52,26.02,230000.0],["2019-07-16",26.01,26.895,25.28,25.8,205500.0],["2019-07-17",25.68,26.365,25.13,25.49,333000.0],["2019-07-18",25.48,25.48,23.765,24.17,621500.0],["2019-07-19",24.16,25.11,23.79,23.79,192600.0],["2019-07-22",23.96,23.96,22.52,22.58,299300.0],["2019-07-23",22.52,23.315,22.19,22.74,308100.0],["2019-07-24",22.57,23.85,22.245,23.49,198700.0],["2019-07-25",23.51,24.33,21.82,21.99,150700.0],["2019-07-26",22.06,22.33,21.593,22.11,77900.0],["2019-07-29",22.07,22.1,21.02,21.79,121300.0],["2019-07-30",21.72,21.76,20.77,20.95,91800.0],["2019-07-31",21.04,21.924,20.9,21.44,123300.0],["2019-08-01",21.39,22.47,20.349,20.71,242900.0],["2019-08-02",20.71,20.715,19.3,19.88,220300.0],["2019-08-05",19.58,20.07,18.9,19.94,201900.0],["2019-08-06",20.0,20.15,19.17,19.33,283000.0],["2019-08-07",18.9,19.35,18.502,19.03,275400.0],["2019-08-08",18.87,19.31,18.25,18.6,268400.0],["2019-08-09",19.0,19.0,17.5,18.51,265000.0],["2019-08-12",18.41,19.88,18.31,19.1,248200.0],["2019-08-13",19.0,20.69,18.74,19.98,171000.0],["2019-08-14",19.46,19.82,18.57,18.76,213000.0],["2019-08-15",18.83,19.54,18.0,18.02,230200.0],["2019-08-16",18.07,18.88,17.56,18.09,200400.0],["2019-08-19",18.31,18.45,17.36,17.78,232200.0],["2019-08-20",17.8,19.16,17.61,18.76,216100.0],["2019-08-21",18.94,20.08,18.43,18.55,231300.0],["2019-08-22",18.58,18.95,18.325,18.76,166200.0],["2019-08-23",18.64,18.67,16.729,17.07,241600.0],["2019-08-26",17.41,17.41,16.64,16.87,190300.0],["2019-08-27",16.93,17.19,16.1,16.23,116600.0],["2019-08-28",16.03,16.28,15.56,16.25,105600.0],["2019-08-29",16.34,16.56,15.65,16.06,181600.0],["2019-08-30",16.07,17.55,16.07,17.2,187900.0],["2019-09-03",17.12,17.23,16.331,16.49,221500.0],["2019-09-04",16.28,16.695,15.072,16.34,208300.0],["2019-09-05",16.54,17.54,16.28,17.35,182500.0],["2019-09-06",17.38,17.98,17.0,17.27,139000.0],["2019-09-09",17.46,17.68,17.02,17.43,233200.0],["2019-09-10",17.49,18.88,17.115,18.41,297500.0],["2019-09-11",21.85,23.66,20.44,21.31,1915700.0],["2019-09-12",21.97,22.09,18.869,18.97,727700.0],["2019-09-13",18.97,20.58,17.76,20.5,537500.0],["2019-09-16",20.47,20.9,19.85,20.44,355100.0],["2019-09-17",20.75,20.9,19.94,20.44,431100.0],["2019-09-18",20.41,20.86,20.03,20.68,299300.0],["2019-09-19",20.64,22.1,20.51,21.8,576500.0],["2019-09-20",22.11,22.41,20.42,20.66,754300.0],["2019-09-23",20.58,20.74,20.0,20.61,241100.0],["2019-09-24",20.61,20.87,18.56,18.78,361600.0],["2019-09-25",18.81,19.21,17.92,18.1,272700.0],["2019-09-26",18.0,18.3,16.87,18.13,404300.0],["2019-09-27",18.12,18.78,17.26,18.42,212300.0],["2019-09-30",18.44,19.1,18.05,18.67,285600.0],["2019-10-01",18.71,19.01,17.72,18.0,257900.0],["2019-10-02",17.89,18.69,16.04,16.81,343000.0],["2019-10-03",16.72,16.72,15.55,16.2,406100.0],["2019-10-04",16.18,17.05,15.35,16.835,326600.0],["2019-10-07",16.76,17.9,16.23,17.48,291500.0],["2019-10-08",17.22,17.719,16.665,16.82,312500.0],["2019-10-09",17.01,17.13,16.04,16.35,163800.0],["2019-10-10",16.42,16.81,16.11,16.41,260300.0],["2019-10-11",16.58,17.89,16.58,17.52,427800.0],["2019-10-14",17.45,17.55,17.1,17.53,128100.0],["2019-10-15",17.51,18.169,17.4,17.84,132600.0],["2019-10-16",17.78,18.88,17.11,18.46,157500.0],["2019-10-17",18.65,19.14,18.325,19.12,185300.0],["2019-10-18",19.03,20.11,18.87,19.33,213700.0],["2019-10-21",19.4,19.97,19.019,19.4,195700.0],["2019-10-22",19.43,20.171,19.09,19.88,402900.0],["2019-10-23",19.84,20.03,18.92,19.9,185000.0],["2019-10-24",19.89,20.11,19.26,20.005,390000.0],["2019-10-25",19.95,20.12,18.51,18.82,332500.0],["2019-10-28",18.93,19.69,18.6,18.68,213500.0],["2019-10-29",18.68,18.805,17.86,18.58,172100.0],["2019-10-30",18.61,18.61,16.78,17.68,258700.0],["2019-10-31",17.62,17.65,15.79,16.33,414500.0],["2019-11-01",16.43,16.56,15.71,16.13,320800.0],["2019-11-04",16.38,16.85,16.23,16.38,195100.0],["2019-11-05",16.54,17.17,16.34,16.92,266700.0],["2019-11-06",16.92,16.92,13.7,13.86,742300.0],["2019-11-07",13.97,15.1,13.97,14.24,296000.0],["2019-11-08",14.16,15.0,14.0,14.98,392800.0],["2019-11-11",14.85,15.22,13.96,14.27,302600.0],["2019-11-12",14.18,14.355,13.91,14.04,205700.0],["2019-11-13",14.01,14.13,13.66,13.72,218400.0],["2019-11-14",13.68,14.008,13.18,13.25,286900.0],["2019-11-15",13.41,13.99,13.11,13.83,219500.0],["2019-11-18",13.97,14.31,13.76,14.2,266600.0],["2019-11-19",14.3,14.82,13.295,13.61,388600.0],["2019-11-20",13.5,14.249,13.32,13.915,370800.0],["2019-11-21",13.92,14.06,13.29,13.91,237100.0],["2019-11-22",14.0,14.1,13.586,14.01,315000.0],["2019-11-25",14.06,14.75,13.845,14.59,318600.0],["2019-11-26",14.7,15.4,14.63,15.06,296300.0],["2019-11-27",15.25,15.5,14.32,14.88,231500.0],["2019-11-29",14.83,15.39,14.61,15.26,93800.0],["2019-12-02",15.3,15.56,14.16,14.75,271800.0],["2019-12-03",14.49,14.877,14.245,14.68,219500.0],["2019-12-04",14.95,15.06,14.22,14.585,336000.0],["2019-12-05",14.73,15.26,14.53,15.08,211900.0],["2019-12-06",15.08,15.34,14.7,14.96,243100.0],["2019-12-09",14.98,15.135,14.43,14.63,314100.0],["2019-12-10",14.85,14.98,14.24,14.4,340200.0],["2019-12-11",14.59,14.899,14.01,14.5,390700.0],["2019-12-12",12.73,13.46,11.38,11.81,2190500.0],["2019-12-13",11.72,11.74,10.33,10.74,1693500.0],["2019-12-16",11.02,11.6,10.855,11.05,803000.0],["2019-12-17",11.1,12.62,10.91,12.54,797300.0],["2019-12-18",12.69,13.84,12.63,13.82,713300.0],["2019-12-19",13.99,14.4,13.503,13.83,980200.0],["2019-12-20",13.92,13.945,13.095,13.37,617000.0],["2019-12-23",13.44,14.25,13.13,14.08,996700.0],["2019-12-24",14.5,14.788,14.22,14.62,342700.0],["2019-12-26",14.72,14.77,13.95,14.39,333800.0],["2019-12-27",14.94,15.03,14.52,14.83,379900.0],["2019-12-30",14.81,15.29,14.45,14.73,375000.0],["2019-12-31",15.15,16.2,14.85,16.05,752600.0],["2020-01-02",16.25,16.48,15.0,15.165,533600.0],["2020-01-03",15.01,15.485,14.75,15.34,375000.0],["2020-01-06",15.23,15.99,14.93,15.57,427400.0],["2020-01-07",15.56,15.665,14.07,14.22,376500.0],["2020-01-08",14.21,14.84,13.8,14.6,404300.0],["2020-01-09",14.64,14.96,14.12,14.65,262200.0],["2020-01-10",14.64,14.98,14.23,14.41,236800.0],["2020-01-13",13.83,14.597,12.5,12.93,782900.0],["2020-01-14",12.83,12.93,12.19,12.73,476600.0],["2020-01-15",12.62,13.0,12.61,12.74,235400.0],["2020-01-16",13.12,13.95,13.0,13.77,411000.0],["2020-01-17",13.86,13.948,12.72,12.75,308600.0],["2020-01-21",12.7,13.6,12.5,13.55,302400.0],["2020-01-22",13.54,13.71,12.85,13.51,197400.0],["2020-01-23",13.36,14.0,13.36,13.67,218200.0],["2020-01-24",13.97,13.99,12.95,13.06,162700.0],["2020-01-27",12.75,13.05,12.5,12.61,242800.0],["2020-01-28",12.73,13.22,12.53,12.91,141000.0],["2020-01-29",12.94,13.09,12.21,12.43,165000.0],["2020-01-30",12.28,12.34,11.64,11.95,239900.0],["2020-01-31",11.91,11.91,11.06,11.35,309600.0],["2020-02-03",11.52,11.715,11.05,11.12,189900.0],["2020-02-04",11.34,11.64,10.86,11.2,257900.0],["2020-02-05",11.23,11.339,10.53,11.22,256000.0],["2020-02-06",11.26,11.386,10.9,10.95,204400.0],["2020-02-07",10.88,11.26,10.6,10.77,177500.0],["2020-02-10",10.74,10.91,10.3,10.36,316800.0],["2020-02-11",10.5,11.1,10.25,10.65,249600.0],["2020-02-12",10.75,10.84,10.45,10.54,196600.0],["2020-02-13",10.5,10.77,10.38,10.75,185200.0],["2020-02-14",10.7,11.089,10.5,10.94,210800.0],["2020-02-18",10.94,11.57,10.9,11.3,260700.0],["2020-02-19",11.34,11.53,10.89,10.93,251500.0],["2020-02-20",10.93,11.48,10.81,11.41,170900.0],["2020-02-21",11.32,11.424,10.83,10.95,190200.0],["2020-02-24",10.31,10.58,10.1,10.16,176500.0],["2020-02-25",10.23,10.301,8.82,8.86,458600.0],["2020-02-26",9.0,9.245,7.785,7.86,624800.0],["2020-02-27",7.87,8.28,7.5,7.9,448500.0],["2020-02-28",7.51,9.53,7.378,8.69,408000.0],["2020-03-02",8.93,8.93,8.064,8.87,281900.0],["2020-03-03",8.95,9.195,8.34,8.62,205800.0],["2020-03-04",8.78,9.69,8.57,9.64,142400.0],["2020-03-05",9.35,9.58,8.47,8.7,244500.0],["2020-03-06",8.33,10.17,8.31,9.01,281400.0],["2020-03-09",8.39,8.6,7.87,8.17,201600.0],["2020-03-10",8.61,8.61,7.46,8.36,213200.0],["2020-03-11",8.16,8.16,7.27,7.33,203200.0],["2020-03-12",6.59,6.75,5.75,5.77,295300.0],["2020-03-13",6.2,6.35,5.55,6.19,222700.0],["2020-03-16",5.74,6.1,4.2,4.48,374000.0],["2020-03-17",4.63,5.27,4.185,4.5,638200.0],["2020-03-18",4.55,4.775,4.04,4.55,191400.0],["2020-03-19",4.65,7.03,4.41,6.55,515100.0],["2020-03-20",6.62,6.87,5.83,6.11,297400.0],["2020-03-23",6.27,6.63,5.86,6.13,316700.0],["2020-03-24",6.46,7.02,6.15,6.99,260600.0],["2020-03-25",7.13,7.45,6.53,7.1,227600.0],["2020-03-26",7.18,7.83,6.55,6.8,256300.0],["2020-03-27",6.6,6.877,6.01,6.7,213500.0],["2020-03-30",6.8,7.19,6.01,6.38,209000.0],["2020-03-31",6.37,6.69,5.82,5.83,175100.0],["2020-04-01",5.62,5.82,4.56,4.57,176200.0],["2020-04-02",4.61,4.72,3.995,4.29,330100.0],["2020-04-03",4.32,4.58,4.08,4.21,237600.0],["2020-04-06",4.38,4.55,4.1,4.17,254900.0],["2020-04-07",4.42,4.55,4.11,4.14,397200.0],["2020-04-08",4.18,4.59,4.12,4.57,399200.0],["2020-04-09",4.74,6.35,4.67,5.76,698700.0],["2020-04-13",5.79,5.93,5.4,5.67,347300.0],["2020-04-14",5.86,6.73,5.805,6.47,404900.0],["2020-04-15",6.39,6.39,5.75,5.9,217700.0],["2020-04-16",8.5,8.5,6.75,7.51,1525500.0],["2020-04-17",8.83,10.87,8.337,10.15,3348800.0],["2020-04-20",9.79,11.187,9.61,10.95,1198700.0],["2020-04-21",10.64,11.1,10.26,11.04,584300.0],["2020-04-22",11.43,12.301,11.06,11.41,805300.0],["2020-04-23",11.45,11.45,10.0,10.21,436700.0],["2020-04-24",10.2,11.65,10.17,11.25,364300.0],["2020-04-27",11.63,11.9,11.11,11.19,299500.0],["2020-04-28",11.54,11.65,10.6,11.31,554800.0],["2020-04-29",11.96,14.44,11.9,13.53,1068700.0],["2020-04-30",13.11,13.52,11.77,11.93,556100.0],["2020-05-01",11.59,12.11,11.17,12.03,388400.0],["2020-05-04",12.16,12.69,11.65,12.61,405000.0],["2020-05-05",12.87,13.8,12.84,13.19,267800.0],["2020-05-06",13.16,13.417,12.14,12.3,242800.0],["2020-05-07",12.71,12.95,12.25,12.64,209000.0],["2020-05-08",12.85,13.96,12.5,13.69,335000.0],["2020-05-11",13.6,16.74,13.01,16.44,747200.0],["2020-05-12",16.55,18.0,15.12,15.28,558500.0],["2020-05-13",15.0,15.15,13.07,14.11,468200.0],["2020-05-14",13.67,14.7,12.61,14.21,423700.0],["2020-05-15",14.08,14.5,13.51,13.78,349300.0],["2020-05-18",14.5,14.97,13.78,14.53,500300.0],["2020-05-19",14.33,15.0,13.55,13.66,295500.0],["2020-05-20",14.06,14.27,13.15,13.68,207200.0],["2020-05-21",13.7,14.19,13.4,13.72,285400.0],["2020-05-22",13.75,13.85,12.52,13.81,419400.0],["2020-05-26",14.4,16.25,14.27,15.58,527400.0],["2020-05-27",15.95,16.18,14.491,15.9,219500.0],["2020-05-28",15.96,17.75,15.16,17.19,420000.0],["2020-05-29",17.19,18.75,17.03,18.31,582100.0],["2020-06-01",18.34,21.0,18.15,20.71,615500.0],["2020-06-02",21.63,22.73,16.85,17.28,1715000.0],["2020-06-03",18.0,18.945,17.45,17.65,420800.0],["2020-06-04",18.0,18.14,16.03,16.96,850800.0],["2020-06-05",17.44,18.55,17.13,17.84,497300.0],["2020-06-08",18.36,20.47,17.247,19.75,631000.0],["2020-06-09",20.88,29.74,20.05,22.42,5342800.0],["2020-06-10",22.87,23.46,21.08,21.32,1035300.0],["2020-06-11",19.93,22.75,19.3,20.79,904400.0],["2020-06-12",21.86,22.08,18.88,20.7,496600.0],["2020-06-15",19.62,23.88,19.24,23.25,718800.0],["2020-06-16",24.62,26.0,23.35,23.88,751200.0],["2020-06-17",23.17,24.43,22.48,22.84,603900.0],["2020-06-18",22.64,25.33,22.64,25.02,581100.0],["2020-06-19",25.37,25.53,23.91,24.59,442600.0],["2020-06-22",24.43,27.01,24.371,26.0,463100.0],["2020-06-23",26.26,26.87,25.37,26.87,389400.0],["2020-06-24",26.72,27.41,24.5,26.005,482300.0],["2020-06-25",25.84,28.09,25.27,27.1,520500.0],["2020-06-26",27.3,27.65,26.17,26.58,494000.0],["2020-06-29",26.79,28.25,26.185,27.53,383600.0],["2020-06-30",27.28,27.92,25.89,26.23,400700.0],["2020-07-01",26.1,27.1,24.21,26.52,684700.0],["2020-07-02",27.1,28.0,26.12,26.65,310500.0],["2020-07-06",27.05,28.9,27.05,28.8,287900.0],["2020-07-07",28.48,28.9,27.63,27.74,302000.0],["2020-07-08",27.5,28.68,27.1,27.97,226200.0],["2020-07-09",28.02,28.503,26.35,26.84,567100.0],["2020-07-10",26.81,27.72,25.76,27.31,238600.0],["2020-07-13",27.63,27.63,24.02,24.19,413700.0],["2020-07-14",24.02,25.91,23.64,25.72,249100.0],["2020-07-15",26.51,26.9,25.12,26.08,324100.0],["2020-07-16",25.71,26.71,25.42,26.38,251900.0],["2020-07-17",26.72,26.95,25.9,26.41,246500.0],["2020-07-20",26.28,26.71,25.71,26.55,318000.0],["2020-07-21",26.72,29.188,26.525,28.76,424600.0],["2020-07-22",28.93,32.0,28.76,30.41,1138000.0],["2020-07-23",31.0,31.299,28.73,29.41,554700.0],["2020-07-24",28.97,29.32,27.63,28.72,221400.0],["2020-07-27",29.07,31.0,28.92,31.0,279900.0],["2020-07-28",30.89,31.42,29.2,29.44,319100.0],["2020-07-29",29.5,30.93,29.5,30.65,267500.0],["2020-07-30",30.04,32.35,30.04,31.96,326100.0],["2020-07-31",32.3,32.65,30.33,31.78,248700.0],["2020-08-03",31.86,32.98,31.52,32.97,262000.0],["2020-08-04",32.93,34.6,32.93,34.34,453500.0],["2020-08-05",34.57,36.86,34.47,36.48,465900.0],["2020-08-06",36.38,36.5,33.37,33.83,396900.0],["2020-08-07",33.91,34.82,33.55,33.78,198100.0],["2020-08-10",33.86,34.44,31.21,32.41,355500.0],["2020-08-11",32.45,32.914,30.57,30.84,480600.0],["2020-08-12",31.1,31.4,29.6,30.62,290200.0],["2020-08-13",30.7,32.317,30.26,31.73,263300.0],["2020-08-14",31.54,31.73,28.81,28.99,252200.0],["2020-08-17",29.36,30.44,28.704,30.24,251800.0],["2020-08-18",30.32,30.61,29.59,30.0,128700.0],["2020-08-19",30.05,30.53,28.885,29.06,137000.0],["2020-08-20",28.65,29.97,28.65,29.71,189800.0],["2020-08-21",29.59,30.79,29.07,30.53,202900.0],["2020-08-24",30.73,31.249,29.63,30.12,351600.0],["2020-08-25",29.94,29.945,27.87,28.08,357900.0],["2020-08-26",28.08,29.31,26.755,27.23,415200.0],["2020-08-27",27.25,27.34,25.53,26.23,473600.0],["2020-08-28",26.31,27.19,25.73,25.96,296300.0],["2020-08-31",26.15,26.84,25.23,26.47,390400.0],["2020-09-01",26.55,28.0,26.474,27.88,219100.0],["2020-09-02",28.94,30.81,27.09,30.36,705300.0],["2020-09-03",30.09,32.34,29.05,29.95,644900.0],["2020-09-04",29.94,30.24,27.74,29.44,361500.0],["2020-09-08",29.18,32.2,28.52,30.92,624500.0],["2020-09-09",30.01,30.285,26.0,26.11,1119400.0],["2020-09-10",27.0,28.62,26.795,28.0,662700.0],["2020-09-11",29.21,29.64,25.98,26.43,523700.0],["2020-09-14",27.24,27.82,26.53,27.37,352000.0],["2020-09-15",27.63,28.7,27.22,27.57,250700.0],["2020-09-16",27.79,28.15,26.7,26.73,179200.0],["2020-09-17",26.5,26.5,24.5,24.6,426300.0],["2020-09-18",25.0,25.29,23.04,23.61,408100.0],["2020-09-21",22.74,24.05,22.64,23.84,482800.0],["2020-09-22",24.06,24.41,22.81,23.91,273100.0],["2020-09-23",23.85,25.16,23.6,23.85,271900.0],["2020-09-24",23.69,24.69,22.64,24.68,449300.0],["2020-09-25",24.67,25.6,24.37,25.3,345600.0],["2020-09-28",25.74,27.07,25.44,25.98,232200.0],["2020-09-29",26.17,27.14,26.17,26.55,184300.0],["2020-09-30",26.65,27.809,26.592,27.71,378700.0],["2020-10-01",28.25,30.47,28.115,29.74,452400.0],["2020-10-02",28.82,29.74,28.66,29.17,233500.0],["2020-10-05",29.33,29.94,28.24,29.79,149600.0],["2020-10-06",30.12,31.273,29.22,29.89,211200.0],["2020-10-07",30.39,32.43,30.091,32.26,238700.0],["2020-10-08",33.0,33.5,31.357,32.71,180100.0],["2020-10-09",33.0,34.66,32.966,34.0,194300.0],["2020-10-12",34.5,35.38,33.81,34.36,189200.0],["2020-10-13",34.37,36.18,33.97,35.87,229600.0],["2020-10-14",36.34,37.93,34.92,35.0,231800.0],["2020-10-15",34.31,35.49,33.75,35.39,226600.0],["2020-10-16",35.9,37.5,34.44,34.6,369500.0],["2020-10-19",34.7,35.944,33.65,33.89,153600.0],["2020-10-20",33.81,33.83,32.829,33.055,183600.0],["2020-10-21",32.93,33.68,32.11,32.19,203500.0],["2020-10-22",32.2,32.99,31.99,32.42,180700.0],["2020-10-23",32.7,33.12,31.29,32.0,201000.0],["2020-10-26",31.56,32.74,29.99,30.08,238700.0],["2020-10-27",30.29,32.012,29.15,29.51,194100.0],["2020-10-28",29.03,30.13,28.41,29.03,121000.0],["2020-10-29",29.14,29.9,27.69,27.81,142000.0],["2020-10-30",27.65,28.095,25.3,25.74,248500.0],["2020-11-02",26.04,26.126,23.72,24.36,259600.0],["2020-11-03",24.63,25.59,23.85,24.97,306400.0],["2020-11-04",24.98,25.5,23.95,24.32,234200.0],["2020-11-05",24.69,26.75,24.625,26.53,266600.0],["2020-11-06",26.53,26.8,25.0,25.3,299900.0],["2020-11-09",26.52,26.52,23.65,23.75,306400.0],["2020-11-10",24.13,24.88,22.89,24.81,258000.0],["2020-11-11",25.26,25.76,24.31,24.99,308200.0],["2020-11-12",25.69,27.121,25.0,27.1,524400.0],["2020-11-13",27.25,28.42,25.36,26.65,380100.0],["2020-11-16",26.79,27.41,25.43,25.77,215700.0],["2020-11-17",25.93,27.35,24.66,27.01,270200.0],["2020-11-18",27.05,28.12,27.05,27.51,184300.0],["2020-11-19",27.75,30.66,27.689,29.06,337700.0],["2020-11-20",29.27,30.98,29.05,29.44,187900.0],["2020-11-23",29.58,30.39,28.82,29.56,211800.0],["2020-11-24",29.51,30.43,29.18,30.23,157400.0],["2020-11-25",30.33,31.87,29.892,31.2,233500.0],["2020-11-27",31.17,32.29,31.145,32.11,100200.0],["2020-11-30",32.56,33.48,30.42,31.88,607000.0],["2020-12-01",32.26,32.26,28.52,31.73,383000.0],["2020-12-02",31.74,32.795,31.05,31.24,230500.0],["2020-12-03",31.59,32.85,31.46,32.01,217600.0],["2020-12-04",32.01,34.07,32.01,33.99,222500.0],["2020-12-07",34.04,34.47,31.91,32.8,258200.0],["2020-12-08",32.8,33.883,32.09,33.81,400900.0],["2020-12-09",37.97,40.5,36.73,40.41,2306700.0],["2020-12-10",39.7,41.29,39.01,40.74,1073000.0],["2020-12-11",40.74,42.26,38.11,38.69,500200.0],["2020-12-14",38.76,39.617,36.545,36.87,369400.0],["2020-12-15",37.1,41.34,36.12,39.6,745700.0],["2020-12-16",39.97,40.74,37.773,40.57,382900.0],["2020-12-17",40.58,43.92,39.46,40.4,497300.0],["2020-12-18",40.0,41.45,39.52,40.75,376500.0],["2020-12-21",40.67,44.9,40.08,42.29,574700.0],["2020-12-22",43.41,45.85,42.35,45.08,395900.0],["2020-12-23",45.38,45.64,43.13,44.97,257200.0],["2020-12-24",45.2,45.53,43.78,44.33,113400.0],["2020-12-28",45.23,45.4,42.88,43.49,225500.0],["2020-12-29",43.01,44.08,41.45,43.71,305200.0],["2020-12-30",44.06,45.325,44.06,44.93,271500.0],["2020-12-31",44.94,46.26,42.98,43.09,266900.0],["2021-01-04",43.76,43.85,38.91,40.35,418400.0],["2021-01-05",40.24,42.71,40.1,42.02,282600.0],["2021-01-06",42.63,46.26,42.453,44.58,285500.0],["2021-01-07",44.95,47.79,44.23,47.23,327700.0],["2021-01-08",48.93,49.54,45.87,47.5,289000.0],["2021-01-11",46.97,52.0,46.51,47.14,1390300.0],["2021-01-12",47.0,47.765,44.28,45.94,333400.0],["2021-01-13",45.97,47.58,43.71,46.64,256500.0],["2021-01-14",47.22,50.87,47.22,50.68,438300.0],["2021-01-15",50.53,50.53,48.1,48.88,322200.0],["2021-01-19",49.79,52.36,47.715,51.81,366200.0],["2021-01-20",51.8,53.75,50.35,52.98,267800.0],["2021-01-21",53.6,55.0,50.75,54.1,237500.0],["2021-01-22",53.31,56.39,52.44,56.2,296400.0],["2021-01-25",56.5,61.46,54.665,57.01,670600.0],["2021-01-26",57.52,58.48,55.58,57.5,282000.0],["2021-01-27",55.5,60.59,54.34,57.0,430200.0],["2021-01-28",58.03,59.0,51.66,55.29,461100.0],["2021-01-29",55.29,58.07,54.25,56.54,456700.0],["2021-02-01",57.04,57.5,53.882,57.02,277000.0],["2021-02-02",57.0,57.35,51.77,54.29,342700.0],["2021-02-03",54.97,56.31,52.802,55.83,269400.0],["2021-02-04",56.43,57.897,55.04,57.43,192700.0],["2021-02-05",57.54,60.74,55.75,57.57,391700.0],["2021-02-08",58.25,59.29,55.15,55.19,287800.0],["2021-02-09",55.55,55.65,52.19,53.26,389100.0],["2021-02-10",52.53,54.37,50.41,53.7,282000.0],["2021-02-11",54.0,56.55,52.304,54.12,252700.0],["2021-02-12",54.4,56.57,53.4,55.98,208300.0],["2021-02-16",56.45,61.72,56.345,59.11,663100.0],["2021-02-17",58.15,60.87,56.001,56.61,431900.0],["2021-02-18",56.3,56.32,52.22,54.51,508300.0],["2021-02-19",55.6,58.33,55.21,56.32,180500.0],["2021-02-22",55.14,58.0,55.14,56.49,296800.0],["2021-02-23",56.35,61.32,51.48,60.09,435300.0],["2021-02-24",60.92,64.215,58.27,62.54,449000.0],["2021-02-25",61.69,65.61,55.89,56.65,372800.0],["2021-02-26",56.37,59.6,55.55,57.69,275200.0],["2021-03-01",60.13,65.52,59.87,64.69,393700.0],["2021-03-02",65.5,66.0,61.045,61.75,225500.0],["2021-03-03",61.42,63.6,58.397,59.17,255500.0],["2021-03-04",58.13,59.67,52.29,53.82,584100.0],["2021-03-05",52.74,55.89,49.21,55.13,457200.0],["2021-03-08",56.54,57.68,52.19,53.9,337500.0],["2021-03-09",55.6,58.933,55.005,58.87,335300.0],["2021-03-10",58.2,61.03,57.6,58.81,226400.0],["2021-03-11",59.59,61.71,58.5,61.64,232300.0],["2021-03-12",60.97,63.423,58.17,62.5,298300.0],["2021-03-15",63.1,63.97,61.31,62.07,295900.0],["2021-03-16",61.4,62.72,60.25,61.37,209800.0],["2021-03-17",60.42,62.16,59.25,62.05,270400.0],["2021-03-18",61.5,64.4,56.1,57.45,405300.0],["2021-03-19",57.45,62.72,56.5,62.21,655400.0],["2021-03-22",63.06,63.86,59.31,59.63,292200.0],["2021-03-23",59.44,60.8,55.56,56.82,331700.0],["2021-03-24",57.46,58.522,51.6,51.99,334000.0],["2021-03-25",51.01,54.755,50.0,54.2,326300.0],["2021-03-26",54.56,55.555,52.03,55.3,439300.0],["2021-03-29",55.0,56.74,53.01,53.45,253400.0],["2021-03-30",53.09,55.93,52.22,55.3,163800.0],["2021-03-31",56.0,57.74,56.0,56.6,200500.0],["2021-04-01",57.19,59.17,57.19,58.28,199600.0],["2021-04-05",60.0,61.86,58.75,59.68,343900.0],["2021-04-06",59.68,63.59,59.21,61.96,330700.0],["2021-04-07",61.37,61.76,57.467,59.3,276700.0],["2021-04-08",59.79,63.36,59.32,62.47,247300.0],["2021-04-09",64.0,72.33,63.81,71.75,1508600.0],["2021-04-12",71.4,71.48,67.5,69.17,524700.0],["2021-04-13",69.94,70.93,63.5,65.74,804500.0],["2021-04-14",67.79,69.5,58.17,62.28,1485400.0],["2021-04-15",63.265,66.11,58.65,63.9,718100.0],["2021-04-16",63.87,70.42,62.75,70.0,602300.0],["2021-04-19",68.95,70.47,65.72,66.6,506900.0],["2021-04-20",66.55,67.51,61.12,62.64,758300.0],["2021-04-21",62.7,73.45,61.13,71.98,934500.0],["2021-04-22",71.33,74.275,68.5,68.58,652300.0],["2021-04-23",70.0,71.7,68.52,70.47,375400.0],["2021-04-26",70.64,76.5,70.2,75.04,457200.0],["2021-04-27",75.97,78.44,73.29,78.16,443200.0],["2021-04-28",78.51,79.77,76.01,79.61,428900.0],["2021-04-29",80.99,80.99,75.25,76.9,291200.0],["2021-04-30",75.74,76.66,72.801,73.27,352100.0],["2021-05-03",74.581,75.0,71.82,72.48,340800.0],["2021-05-04",71.0,72.08,67.67,70.92,413600.0],["2021-05-05",71.96,73.733,68.37,68.83,358600.0],["2021-05-06",68.0,68.84,65.125,68.6,422000.0],["2021-05-07",69.95,72.93,69.05,72.43,509900.0],["2021-05-10",72.33,72.43,68.23,70.15,399900.0],["2021-05-11",67.91,76.63,67.2,75.34,553300.0],["2021-05-12",73.96,74.84,71.35,72.12,300900.0],["2021-05-13",72.65,76.0,71.28,73.57,309700.0],["2021-05-14",74.99,77.82,73.26,75.91,328800.0],["2021-05-17",75.41,78.24,74.3,76.72,271700.0],["2021-05-18",77.33,79.86,75.97,76.61,358100.0],["2021-05-19",75.55,76.95,73.01,76.78,191000.0],["2021-05-20",77.3,78.87,76.385,78.12,202300.0],["2021-05-21",78.93,79.41,75.0,76.1,222600.0],["2021-05-24",76.11,78.29,75.5,76.64,252100.0],["2021-05-25",76.98,79.03,76.06,77.29,167100.0],["2021-05-26",77.53,83.82,77.53,83.26,463200.0],["2021-05-27",83.95,86.36,81.54,86.09,377600.0],["2021-05-28",86.58,86.8,82.63,83.02,296700.0],["2021-06-01",84.42,86.53,83.25,85.75,218900.0],["2021-06-02",85.5,86.75,82.09,86.18,357500.0],["2021-06-03",85.2,95.51,82.75,84.97,618100.0],["2021-06-04",85.91,86.28,82.95,83.16,250700.0],["2021-06-07",83.86,86.19,83.11,83.79,404800.0],["2021-06-08",85.52,86.74,81.23,81.76,682700.0],["2021-06-09",81.76,88.0,80.859,83.42,773500.0],["2021-06-10",85.78,89.24,84.71,87.4,397900.0],["2021-06-11",88.56,91.46,87.12,91.39,353700.0],["2021-06-14",92.22,92.51,86.18,87.09,429400.0],["2021-06-15",86.88,86.88,82.81,83.6,350000.0],["2021-06-16",83.71,84.42,75.96,76.63,629200.0],["2021-06-17",75.0,76.94,71.25,71.92,618800.0],["2021-06-18",71.0,74.21,69.69,69.94,684700.0],["2021-06-21",70.01,74.68,68.83,74.29,492700.0],["2021-06-22",73.99,74.24,68.02,69.63,609200.0],["2021-06-23",70.06,71.27,68.77,69.5,422100.0],["2021-06-24",70.0,73.89,69.7,72.39,345200.0],["2021-06-25",72.52,76.26,72.52,74.02,769500.0],["2021-06-28",74.2,76.395,72.73,76.2,314400.0],["2021-06-29",76.5,82.18,76.5,79.97,591600.0],["2021-06-30",80.2,81.25,79.41,79.79,321700.0],["2021-07-01",80.5,80.5,74.595,76.6,372000.0],["2021-07-02",76.43,77.36,72.21,74.0,401900.0],["2021-07-06",73.95,74.95,71.38,73.26,256300.0],["2021-07-07",73.53,74.25,66.9,67.95,452000.0],["2021-07-08",65.25,69.75,64.61,68.65,327500.0],["2021-07-09",69.57,69.833,68.38,69.02,307800.0],["2021-07-12",69.06,69.68,67.16,68.99,195200.0],["2021-07-13",68.05,68.48,65.157,65.68,299900.0],["2021-07-14",66.06,66.7,62.8,63.31,405000.0],["2021-07-15",62.69,64.79,60.929,63.41,284400.0],["2021-07-16",63.84,63.99,59.58,60.42,362600.0],["2021-07-19",57.21,60.79,56.13,58.97,410200.0],["2021-07-20",59.22,62.45,57.8,61.48,303400.0],["2021-07-21",61.95,63.39,60.928,62.26,196000.0],["2021-07-22",62.6,62.6,60.06,60.36,229600.0],["2021-07-23",60.62,62.86,59.64,61.63,294900.0],["2021-07-26",61.83,62.9,60.95,61.79,302600.0],["2021-07-27",61.53,61.95,57.39,59.71,269500.0],["2021-07-28",59.96,61.53,59.35,61.01,201500.0],["2021-07-29",61.34,63.32,60.52,62.53,168500.0],["2021-07-30",61.4,63.1,59.83,60.7,252400.0],["2021-08-02",61.11,61.605,59.23,59.63,227100.0],["2021-08-03",60.18,60.455,58.1,59.32,171700.0],["2021-08-04",58.48,59.18,56.925,57.02,215400.0],["2021-08-05",56.91,58.8,56.5,58.51,177500.0],["2021-08-06",58.74,59.0,57.52,57.86,142800.0],["2021-08-09",58.07,60.8,56.75,59.64,170300.0],["2021-08-10",60.12,60.12,58.28,59.34,113500.0],["2021-08-11",60.07,60.21,58.24,59.73,248000.0],["2021-08-12",59.76,63.3,58.2,63.02,279700.0],["2021-08-13",63.52,64.2,62.26,63.46,450200.0],["2021-08-16",62.61,64.59,60.8,63.97,366700.0],["2021-08-17",62.98,63.5,57.24,58.83,418600.0],["2021-08-18",58.7,61.44,57.26,59.32,244300.0],["2021-08-19",57.75,58.74,52.67,53.59,437700.0],["2021-08-20",53.08,54.594,50.93,51.3,501100.0],["2021-08-23",52.24,54.58,51.15,54.01,436900.0],["2021-08-24",54.18,59.02,53.53,57.8,292700.0],["2021-08-25",57.75,58.235,55.47,56.25,382000.0],["2021-08-26",56.64,59.5,55.96,56.69,321900.0],["2021-08-27",56.55,58.72,55.61,57.24,191600.0],["2021-08-30",57.82,59.0,56.47,56.99,192300.0],["2021-08-31",57.33,57.61,55.61,56.56,143900.0],["2021-09-01",56.59,57.68,55.88,56.11,308500.0],["2021-09-02",56.45,56.755,52.05,52.3,487000.0],["2021-09-03",52.52,53.44,51.32,53.19,239300.0],["2021-09-07",54.262,56.53,53.18,54.14,443700.0],["2021-09-08",54.22,54.22,50.11,50.46,556900.0],["2021-09-09",56.58,63.36,53.03,62.62,2325100.0],["2021-09-10",63.84,70.438,63.84,67.44,1936700.0],["2021-09-13",67.707,67.707,60.97,64.0,689100.0],["2021-09-14",63.02,67.31,61.801,65.2,634600.0],["2021-09-15",65.01,68.29,64.241,66.33,398200.0],["2021-09-16",65.89,68.13,64.8,67.44,307700.0],["2021-09-17",67.58,69.69,66.28,66.93,493100.0],["2021-09-20",62.243,68.41,62.13,68.1,522100.0],["2021-09-21",68.77,71.0,67.5,70.37,491200.0],["2021-09-22",71.11,74.95,69.5,74.8,559400.0],["2021-09-23",75.34,76.22,73.01,75.07,436800.0],["2021-09-24",74.29,75.66,72.09,75.21,341900.0],["2021-09-27",75.2,76.83,73.33,74.91,320800.0],["2021-09-28",73.68,74.73,69.78,70.11,309400.0],["2021-09-29",71.53,71.53,68.02,68.35,310500.0],["2021-09-30",68.35,68.959,65.068,66.09,344700.0],["2021-10-01",66.36,68.69,64.8,68.17,364300.0],["2021-10-04",67.86,67.86,63.7,65.8,281100.0],["2021-10-05",65.42,72.36,65.42,70.81,501000.0],["2021-10-06",69.18,72.35,69.06,72.15,338500.0],["2021-10-07",73.0,74.3,71.13,71.32,310500.0],["2021-10-08",71.42,72.9,70.74,71.83,243400.0],["2021-10-11",71.7,73.62,70.83,70.88,245500.0],["2021-10-12",70.34,71.3,67.5,68.34,366700.0],["2021-10-13",68.46,69.56,67.38,68.07,301600.0],["2021-10-14",68.71,70.46,67.9,70.38,279400.0],["2021-10-15",71.56,74.7,71.21,71.37,633000.0],["2021-10-18",70.67,72.18,65.414,71.96,496100.0],["2021-10-19",72.5,77.22,71.27,76.02,511900.0],["2021-10-20",76.02,79.12,75.269,78.43,360900.0],["2021-10-21",78.45,80.52,78.0,80.04,341800.0],["2021-10-22",79.58,79.7,76.29,77.2,298700.0],["2021-10-25",78.0,80.25,77.91,78.75,178500.0],["2021-10-26",78.5,78.756,73.085,74.38,403300.0],["2021-10-27",73.56,76.02,73.295,73.41,270500.0],["2021-10-28",73.57,77.94,73.57,77.94,204200.0],["2021-10-29",77.44,79.335,77.12,78.01,173300.0],["2021-11-01",79.17,80.85,78.71,80.6,427300.0],["2021-11-02",81.21,81.67,76.38,78.4,266600.0],["2021-11-03",78.47,81.21,77.0,80.28,264500.0],["2021-11-04",80.01,85.085,79.71,84.21,502600.0],["2021-11-05",85.08,85.08,80.09,81.4,285200.0],["2021-11-08",82.28,84.39,81.87,82.52,153800.0],["2021-11-09",82.15,83.7,80.04,82.76,186800.0],["2021-11-10",81.2,81.5,77.91,79.03,357100.0],["2021-11-11",79.25,84.91,79.03,84.03,203000.0],["2021-11-12",84.99,85.36,83.17,83.99,155700.0],["2021-11-15",84.25,84.692,81.56,83.62,162100.0],["2021-11-16",83.84,85.47,82.4,85.1,426100.0],["2021-11-17",85.43,86.0,81.25,83.85,233500.0],["2021-11-18",84.64,85.35,82.64,84.89,202000.0],["2021-11-19",85.6,87.12,82.13,82.93,407400.0],["2021-11-22",82.086,85.7,78.29,80.96,482600.0],["2021-11-23",79.92,79.92,70.76,72.34,842400.0],["2021-11-24",71.36,73.0,69.111,72.45,309900.0],["2021-11-26",69.83,70.45,67.17,67.52,366100.0],["2021-11-29",68.89,69.27,63.99,65.81,396300.0],["2021-11-30",64.94,64.94,61.43,63.28,342900.0],["2021-12-01",64.25,64.815,58.03,58.77,579300.0],["2021-12-02",59.58,63.66,58.5,63.13,512900.0],["2021-12-03",62.88,63.335,59.75,61.76,360700.0],["2021-12-06",62.247,65.25,60.17,63.29,543100.0],["2021-12-07",64.58,68.09,64.1,64.55,735000.0],["2021-12-08",66.54,79.273,65.39,77.95,2032000.0],["2021-12-09",76.86,85.0,75.95,82.17,959100.0],["2021-12-10",83.13,85.125,80.62,81.31,671400.0],["2021-12-13",81.52,81.52,73.23,75.61,419300.0],["2021-12-14",73.0,75.72,69.835,71.35,402400.0],["2021-12-15",70.43,72.96,67.02,72.75,349000.0],["2021-12-16",73.47,73.69,65.729,66.17,400200.0],["2021-12-17",65.08,66.565,63.52,64.35,436900.0],["2021-12-20",61.87,62.79,58.57,60.13,479800.0],["2021-12-21",61.6,63.7,61.6,63.29,210400.0],["2021-12-22",63.44,65.62,63.02,64.95,375100.0],["2021-12-23",65.4,67.48,63.51,67.08,196100.0],["2021-12-27",67.37,69.36,67.08,67.96,171500.0],["2021-12-28",67.96,68.73,65.74,67.29,139200.0],["2021-12-29",67.3,68.04,65.12,65.9,138300.0],["2021-12-30",65.63,67.9,65.26,66.38,163500.0],["2021-12-31",66.03,67.35,65.115,66.26,206500.0],["2022-01-03",66.39,69.615,65.78,67.0,238400.0],["2022-01-04",66.78,67.49,60.924,63.0,357800.0],["2022-01-05",62.42,62.46,56.09,56.27,393300.0],["2022-01-06",56.52,58.31,54.433,57.5,353300.0],["2022-01-07",57.5,59.19,55.87,55.96,242200.0],["2022-01-10",54.84,56.0,52.88,55.75,318800.0],["2022-01-11",55.66,57.42,54.09,56.71,388700.0],["2022-01-12",57.95,58.555,55.155,56.15,220300.0],["2022-01-13",58.25,58.78,55.52,55.98,309200.0],["2022-01-14",54.91,56.64,52.0,52.61,460000.0],["2022-01-18",51.795,54.02,51.64,52.45,464800.0],["2022-01-19",52.4,53.36,49.61,50.04,383400.0],["2022-01-20",50.983,52.62,48.63,48.91,314200.0],["2022-01-21",47.93,49.34,46.478,48.28,451800.0],["2022-01-24",46.3,53.05,45.0,52.92,599900.0],["2022-01-25",51.69,52.92,50.29,50.81,314900.0],["2022-01-26",52.54,53.525,47.9,48.22,294200.0],["2022-01-27",49.0,49.625,46.57,47.18,237200.0],["2022-01-28",47.24,50.66,45.46,50.54,287800.0],["2022-01-31",50.6,54.04,50.275,53.85,304700.0],["2022-02-01",54.47,55.95,52.87,55.18,222700.0],["2022-02-02",55.3,55.645,51.1,51.13,318500.0],["2022-02-03",49.99,51.0,47.87,49.03,366800.0],["2022-02-04",48.83,50.13,47.51,49.36,302400.0],["2022-02-07",49.14,51.0,47.63,48.09,288900.0],["2022-02-08",48.13,50.2,47.515,49.96,237700.0],["2022-02-09",50.86,52.42,49.55,52.19,262800.0],["2022-02-10",50.77,54.0,50.01,50.49,223600.0],["2022-02-11",50.71,51.85,46.42,47.0,339300.0],["2022-02-14",46.94,48.095,45.47,45.98,351800.0],["2022-02-15",47.51,48.75,47.03,47.78,292900.0],["2022-02-16",47.07,47.169,42.735,43.87,694800.0],["2022-02-17",42.868,43.98,39.78,40.06,670900.0],["2022-02-18",40.06,41.08,39.02,39.98,706900.0],["2022-02-22",39.45,41.365,38.38,40.17,610900.0],["2022-02-23",40.55,41.02,38.21,38.23,288300.0],["2022-02-24",35.49,42.27,35.07,42.25,402100.0],["2022-02-25",42.25,42.99,40.78,41.83,336300.0],["2022-02-28",41.29,43.71,41.12,42.49,324300.0],["2022-03-01",42.73,43.4,41.019,41.1,243600.0],["2022-03-02",41.82,43.12,41.12,42.56,286100.0],["2022-03-03",43.13,43.13,41.09,41.9,162600.0],["2022-03-04",41.69,42.055,39.44,40.62,218700.0],["2022-03-07",40.61,41.58,37.24,37.32,272800.0],["2022-03-08",37.28,40.3,36.37,38.19,319800.0],["2022-03-09",39.85,40.63,39.295,39.9,309200.0],["2022-03-10",38.59,40.92,38.41,40.75,215100.0],["2022-03-11",40.82,41.57,39.0,39.05,177600.0],["2022-03-14",39.66,40.735,37.72,38.15,228500.0],["2022-03-15",38.58,40.48,38.26,40.11,227100.0],["2022-03-16",40.82,43.22,40.82,42.39,480900.0],["2022-03-17",41.97,44.66,41.43,44.63,359400.0],["2022-03-18",44.21,48.62,44.21,48.27,827700.0],["2022-03-21",48.27,48.27,45.163,45.87,299800.0],["2022-03-22",45.97,47.99,45.97,46.68,211600.0],["2022-03-23",45.84,47.075,44.51,46.11,311400.0],["2022-03-24",46.21,46.57,43.65,46.53,306100.0],["2022-03-25",45.465,46.97,43.38,44.25,321800.0],["2022-03-28",44.85,47.34,43.82,47.17,631800.0],["2022-03-29",56.8,63.41,52.44,56.99,4656700.0],["2022-03-30",58.09,58.53,53.65,54.65,927700.0],["2022-03-31",54.84,56.98,53.84,54.06,625000.0],["2022-04-01",54.28,54.99,50.51,51.44,624100.0],["2022-04-04",52.05,55.17,51.8,52.56,456100.0],["2022-04-05",52.3,53.17,48.31,49.38,416300.0],["2022-04-06",48.1,48.86,46.68,48.46,512800.0],["2022-04-07",48.07,48.99,45.82,47.76,361800.0],["2022-04-08",48.61,50.378,47.23,47.25,445900.0],["2022-04-11",45.89,48.49,44.61,47.54,354800.0],["2022-04-12",48.55,50.5,46.98,47.37,203400.0],["2022-04-13",47.93,50.0,47.485,49.52,312400.0],["2022-04-14",49.18,49.45,46.935,47.12,242000.0],["2022-04-18",47.31,48.5,45.81,48.05,179400.0],["2022-04-19",48.24,50.7,47.78,50.54,215600.0],["2022-04-20",50.77,50.96,49.55,49.76,212600.0],["2022-04-21",50.89,51.49,47.22,48.25,266300.0],["2022-04-22",47.92,49.36,46.69,47.72,245000.0],["2022-04-25",47.14,50.49,46.92,49.54,287700.0],["2022-04-26",49.11,49.23,44.89,44.92,271400.0],["2022-04-27",45.42,46.495,44.482,45.56,241500.0],["2022-04-28",46.67,48.039,43.83,44.69,481900.0],["2022-04-29",44.2,46.73,43.53,43.84,348700.0],["2022-05-02",44.03,46.58,43.44,46.51,396400.0],["2022-05-03",46.06,47.19,44.465,45.29,224500.0],["2022-05-04",45.35,46.74,42.91,46.62,226500.0],["2022-05-05",45.28,45.28,41.84,44.3,673300.0],["2022-05-06",44.13,44.13,40.9,41.69,270500.0],["2022-05-09",40.36,42.0,39.37,39.95,217400.0],["2022-05-10",40.9,41.6,38.51,40.57,384700.0],["2022-05-11",40.09,41.21,36.56,36.67,285000.0],["2022-05-12",36.15,39.13,35.251,37.49,402700.0],["2022-05-13",38.42,40.8,38.24,38.92,310600.0],["2022-05-16",38.46,38.86,35.58,36.11,415700.0],["2022-05-17",37.49,38.4,35.37,37.6,345300.0],["2022-05-18",36.27,36.357,32.47,33.37,613800.0],["2022-05-19",33.03,33.11,31.37,31.61,746100.0],["2022-05-20",32.6,32.75,29.27,30.21,615800.0],["2022-05-23",31.08,31.61,29.9,30.27,516200.0],["2022-05-24",29.27,29.38,26.05,26.44,656900.0],["2022-05-25",26.08,30.48,26.05,29.3,750200.0],["2022-05-26",29.92,33.95,29.75,33.34,791200.0],["2022-05-27",33.27,35.07,32.524,34.42,495700.0],["2022-05-31",34.42,35.59,33.05,34.83,428200.0],["2022-06-01",35.09,36.64,33.38,33.88,808400.0],["2022-06-02",33.77,38.03,33.58,36.64,513500.0],["2022-06-03",35.77,36.7,35.211,36.35,436600.0],["2022-06-06",37.57,38.74,36.5,38.2,438200.0],["2022-06-07",36.93,38.859,36.592,38.0,960500.0],["2022-06-08",31.83,36.69,28.0,35.62,4085900.0],["2022-06-09",34.99,34.99,30.53,31.72,1089700.0],["2022-06-10",30.5,32.3,30.21,31.82,587500.0],["2022-06-13",30.0,31.365,29.25,29.46,602200.0],["2022-06-14",29.67,30.33,29.02,30.1,400300.0],["2022-06-15",30.82,31.39,29.54,30.4,350100.0],["2022-06-16",29.54,29.765,28.21,29.73,372600.0],["2022-06-17",29.78,30.55,29.63,29.68,272600.0],["2022-06-21",30.23,30.5,28.38,28.43,416000.0],["2022-06-22",28.12,29.73,27.78,28.85,381000.0],["2022-06-23",29.2,31.7,29.01,31.07,329700.0],["2022-06-24",31.32,33.48,30.975,33.36,397500.0],["2022-06-27",33.81,34.39,31.65,31.86,310700.0],["2022-06-28",32.02,32.21,29.95,30.12,292900.0],["2022-06-29",30.2,30.62,29.0,30.6,292800.0],["2022-06-30",29.7,30.03,27.4,27.5,554100.0],["2022-07-01",27.81,28.83,27.48,28.45,263000.0],["2022-07-05",27.89,30.67,27.382,30.39,319600.0],["2022-07-06",30.21,30.86,29.12,29.58,367700.0],["2022-07-07",29.99,31.45,29.56,31.06,325900.0],["2022-07-08",30.68,33.37,30.51,32.7,397200.0],["2022-07-11",32.68,33.15,31.925,32.89,233100.0],["2022-07-12",32.84,34.145,32.575,33.5,318700.0],["2022-07-13",32.41,35.26,32.25,34.31,267600.0],["2022-07-14",33.8,33.85,32.53,33.32,226800.0],["2022-07-15",34.01,34.7,32.86,34.22,191300.0],["2022-07-18",34.9,35.8,34.65,34.84,174000.0],["2022-07-19",35.3,36.26,34.63,35.26,276100.0],["2022-07-20",34.9,35.87,33.53,34.32,248400.0],["2022-07-21",34.33,35.19,33.27,35.03,208600.0],["2022-07-22",35.12,35.35,31.9,32.36,330300.0],["2022-07-25",32.37,32.37,31.07,31.48,277700.0],["2022-07-26",30.48,30.48,28.56,28.96,432300.0],["2022-07-27",29.35,30.32,28.16,29.69,472600.0],["2022-07-28",29.77,29.77,28.81,29.45,339600.0],["2022-07-29",29.53,31.31,28.79,31.16,309900.0],["2022-08-01",31.12,33.39,30.57,32.66,311700.0],["2022-08-02",32.02,33.01,31.89,32.14,215000.0],["2022-08-03",32.79,34.34,32.22,34.09,236100.0],["2022-08-04",34.25,35.36,34.25,34.78,277200.0],["2022-08-05",34.13,35.49,33.61,34.62,161800.0],["2022-08-08",34.5,37.26,34.41,37.18,357400.0],["2022-08-09",36.94,36.94,33.395,34.21,246900.0],["2022-08-10",35.69,37.705,35.69,36.46,416600.0],["2022-08-11",37.0,38.485,37.0,37.55,297200.0],["2022-08-12",37.77,38.76,36.91,38.63,166900.0],["2022-08-15",38.52,38.8,37.5,38.7,287700.0],["2022-08-16",38.27,39.81,37.723,38.67,365200.0],["2022-08-17",37.81,37.98,36.075,36.37,336900.0],["2022-08-18",35.92,36.64,34.67,36.38,218500.0],["2022-08-19",35.44,35.44,33.41,33.68,268200.0],["2022-08-22",33.0,33.4,32.34,32.61,221500.0],["2022-08-23",32.67,34.19,32.67,33.46,192900.0],["2022-08-24",33.36,34.91,33.028,34.32,191700.0],["2022-08-25",34.56,35.57,34.28,34.85,150400.0],["2022-08-26",34.94,34.94,32.17,32.9,185100.0],["2022-08-29",32.28,33.26,31.94,32.53,219800.0],["2022-08-30",33.09,33.94,32.16,32.52,204400.0],["2022-08-31",32.71,33.07,30.59,30.85,209700.0],["2022-09-01",30.53,30.782,29.35,29.73,328200.0],["2022-09-02",30.31,30.825,29.459,29.62,289600.0],["2022-09-06",29.75,30.234,28.01,29.12,377900.0],["2022-09-07",28.68,30.0,27.78,29.88,631000.0],["2022-09-08",30.34,30.9,25.89,26.18,1799800.0],["2022-09-09",26.21,29.21,25.55,28.43,1010500.0],["2022-09-12",28.44,29.44,27.85,29.15,650300.0],["2022-09-13",27.54,28.22,26.0,26.11,634600.0],["2022-09-14",25.87,26.19,23.77,24.31,859700.0],["2022-09-15",24.35,25.44,24.22,25.2,557300.0],["2022-09-16",24.34,25.45,24.25,25.11,645000.0],["2022-09-19",24.76,25.8,24.52,25.6,300900.0],["2022-09-20",25.1,25.605,23.56,23.59,524300.0],["2022-09-21",23.97,24.64,22.89,22.93,441500.0],["2022-09-22",22.78,22.78,21.26,21.28,398000.0],["2022-09-23",20.96,21.305,20.375,20.58,486000.0],["2022-09-26",20.28,21.159,20.23,20.31,373500.0],["2022-09-27",20.77,21.41,20.23,20.92,440400.0],["2022-09-28",21.12,22.92,21.046,22.22,469300.0],["2022-09-29",21.59,21.78,20.23,20.55,284700.0],["2022-09-30",20.29,21.275,20.01,20.38,332800.0],["2022-10-03",20.7,21.425,20.38,20.99,302500.0],["2022-10-04",21.83,22.545,21.51,21.62,455800.0],["2022-10-05",21.0,21.41,19.82,21.16,523100.0],["2022-10-06",21.0,21.65,20.45,20.52,306500.0],["2022-10-07",20.1,20.44,19.42,20.31,456300.0],["2022-10-10",20.51,20.51,19.46,20.06,429400.0],["2022-10-11",20.08,20.9,19.5,20.55,377100.0],["2022-10-12",20.55,20.815,20.0,20.72,286300.0],["2022-10-13",19.83,21.33,19.43,20.74,381700.0],["2022-10-14",20.96,21.27,20.11,20.58,313400.0],["2022-10-17",21.66,22.76,21.5,22.62,438500.0],["2022-10-18",23.33,23.91,22.091,22.18,384200.0],["2022-10-19",21.68,22.074,20.945,21.23,264800.0],["2022-10-20",21.25,22.12,20.649,20.8,190600.0],["2022-10-21",20.8,21.235,20.3,21.11,193300.0],["2022-10-24",21.4,21.83,20.65,21.71,265100.0],["2022-10-25",21.83,23.45,21.83,22.95,280800.0],["2022-10-26",22.95,24.695,22.71,23.55,426600.0],["2022-10-27",23.76,24.09,23.02,23.25,242700.0],["2022-10-28",23.17,24.315,22.65,24.03,286200.0],["2022-10-31",23.98,24.71,23.56,24.34,229000.0],["2022-11-01",24.88,25.267,24.56,25.06,232200.0],["2022-11-02",24.79,24.799,22.76,23.02,296600.0],["2022-11-03",22.78,23.109,22.29,22.8,265100.0],["2022-11-04",23.39,23.612,22.35,23.38,220000.0],["2022-11-07",24.0,24.44,23.285,24.21,285900.0],["2022-11-08",24.48,24.955,23.88,24.61,216700.0],["2022-11-09",24.5,24.515,22.97,23.31,233400.0],["2022-11-10",24.99,27.58,24.82,26.14,491200.0],["2022-11-11",26.21,27.3,26.03,26.57,263100.0],["2022-11-14",26.64,27.74,25.96,26.6,262700.0],["2022-11-15",27.72,28.41,26.8,27.17,274700.0],["2022-11-16",27.11,27.35,26.0,26.39,362200.0],["2022-11-17",26.1,26.33,25.51,25.83,280000.0],["2022-11-18",26.55,26.565,24.89,25.04,203500.0],["2022-11-21",24.76,25.29,24.16,24.5,298700.0],["2022-11-22",24.63,25.455,23.825,25.29,231700.0],["2022-11-23",25.29,25.825,24.94,25.72,148300.0],["2022-11-25",25.61,25.985,25.283,25.93,55500.0],["2022-11-28",25.88,26.0,23.975,24.21,208600.0],["2022-11-29",24.41,25.235,24.21,25.09,259300.0],["2022-11-30",25.09,26.09,24.68,26.05,265500.0],["2022-12-01",26.37,26.63,24.7,24.79,265900.0],["2022-12-02",24.44,25.08,23.99,24.83,282500.0],["2022-12-05",24.71,24.888,22.815,22.93,406900.0],["2022-12-06",22.93,23.165,22.13,22.49,606000.0],["2022-12-07",19.5,20.5,17.6,17.71,2229900.0],["2022-12-08",17.71,19.76,17.67,19.03,679500.0],["2022-12-09",18.65,20.0,18.314,19.61,472900.0],["2022-12-12",19.47,19.86,18.849,19.81,345000.0],["2022-12-13",20.86,21.46,19.53,19.71,343600.0],["2022-12-14",19.53,19.813,19.03,19.24,343700.0],["2022-12-15",18.98,19.07,18.285,18.79,315200.0],["2022-12-16",18.51,18.84,18.185,18.73,350200.0],["2022-12-19",18.59,18.812,18.055,18.17,356500.0],["2022-12-20",18.0,18.6,17.84,18.49,252500.0],["2022-12-21",18.77,19.39,18.7,19.08,339900.0],["2022-12-22",18.92,19.33,18.35,19.01,587000.0],["2022-12-23",19.34,20.06,19.19,20.02,585500.0],["2022-12-27",19.88,21.33,19.38,20.99,728900.0],["2022-12-28",20.97,21.39,20.24,20.96,344100.0],["2022-12-29",21.3,21.79,21.1,21.37,412200.0],["2022-12-30",20.91,22.09,20.7,22.01,343900.0],["2023-01-03",22.52,23.25,21.51,22.045,401600.0],["2023-01-04",22.21,23.6,22.14,22.7,513500.0],["2023-01-05",23.01,25.31,22.91,24.81,1033400.0],["2023-01-06",25.11,26.56,24.9,26.47,757500.0],["2023-01-09",26.9,27.27,26.19,26.41,580600.0],["2023-01-10",26.25,27.15,26.25,26.85,487200.0],["2023-01-11",27.03,27.839,26.71,26.8,459900.0],["2023-01-12",27.315,27.6,26.37,26.73,507700.0],["2023-01-13",26.28,27.7,26.1,26.59,389500.0],["2023-01-17",26.28,27.098,25.83,26.29,448500.0],["2023-01-18",26.49,26.68,24.89,25.13,562800.0],["2023-01-19",24.71,25.43,24.115,25.19,573500.0],["2023-01-20",25.43,26.39,25.01,26.12,616000.0],["2023-01-23",26.25,26.74,25.93,26.31,671700.0],["2023-01-24",26.09,26.806,25.52,25.57,407000.0],["2023-01-25",25.24,25.86,24.84,25.66,388400.0],["2023-01-26",25.91,26.2,25.32,25.77,245600.0],["2023-01-27",25.58,26.314,25.56,25.97,312300.0],["2023-01-30",25.47,25.945,24.8,24.84,317100.0],["2023-01-31",24.88,25.79,24.88,25.74,239200.0],["2023-02-01",26.23,26.86,25.365,26.67,494600.0],["2023-02-02",27.08,29.24,26.905,28.5,990600.0],["2023-02-03",27.74,30.34,27.45,28.62,708800.0],["2023-02-06",28.02,29.39,27.29,27.37,750900.0],["2023-02-07",27.11,28.55,26.46,28.44,689300.0],["2023-02-08",28.31,29.425,27.904,28.17,413200.0],["2023-02-09",28.4,29.06,27.66,27.91,368900.0],["2023-02-10",27.76,28.06,27.06,27.86,272800.0],["2023-02-13",27.75,28.68,27.455,28.34,579100.0],["2023-02-14",27.92,29.85,27.4,29.765,427100.0],["2023-02-15",29.48,30.23,28.85,29.77,592900.0],["2023-02-16",29.23,29.965,28.52,28.97,231500.0],["2023-02-17",28.91,29.14,28.35,29.02,399500.0],["2023-02-21",28.41,29.16,27.11,27.71,482200.0],["2023-02-22",27.71,28.59,27.69,27.8,376800.0],["2023-02-23",28.0,28.33,27.52,28.31,293400.0],["2023-02-24",27.52,27.95,27.08,27.81,271700.0],["2023-02-27",28.13,28.6,27.667,27.83,203200.0],["2023-02-28",27.9,29.375,27.9,28.79,423200.0],["2023-03-01",28.5,28.81,27.99,28.76,401500.0],["2023-03-02",28.41,28.7,27.61,28.29,319700.0],["2023-03-03",28.72,29.82,28.47,29.42,317400.0],["2023-03-06",29.68,29.68,27.8,27.87,293100.0],["2023-03-07",27.84,28.7,27.75,28.24,212000.0],["2023-03-08",28.27,28.44,27.155,27.36,319400.0],["2023-03-09",27.28,27.74,26.35,26.73,379500.0],["2023-03-10",26.46,26.76,25.01,25.14,652300.0],["2023-03-13",24.72,24.88,23.63,23.82,761400.0],["2023-03-14",24.1,24.23,21.74,22.08,1127200.0],["2023-03-15",21.47,21.99,21.04,21.415,654300.0],["2023-03-16",21.25,22.54,20.8,22.3,460200.0],["2023-03-17",22.07,22.173,21.24,21.3,346700.0],["2023-03-20",21.53,22.55,21.095,22.46,482700.0],["2023-03-21",22.69,23.385,22.69,23.23,453900.0],["2023-03-22",23.15,24.28,22.8,23.56,634900.0],["2023-03-23",23.98,24.87,23.79,24.07,526000.0],["2023-03-24",24.0,25.445,23.5,25.26,572400.0],["2023-03-27",25.58,25.62,23.86,24.0,1117300.0],["2023-03-28",26.0,28.75,25.75,27.0,2154700.0],["2023-03-29",27.75,28.55,27.19,28.41,837600.0],["2023-03-30",28.6,29.1,26.78,27.59,1197900.0],["2023-03-31",28.14,29.1,27.945,28.9,920800.0],["2023-04-03",28.9,30.26,28.41,30.16,649600.0],["2023-04-04",30.47,30.7,29.57,29.67,565000.0],["2023-04-05",29.13,29.31,28.31,28.92,559500.0],["2023-04-06",28.88,29.43,28.3,28.71,429000.0],["2023-04-10",28.46,28.82,27.77,28.24,426100.0],["2023-04-11",28.69,28.87,27.45,28.32,452700.0],["2023-04-12",28.83,28.86,27.5,27.64,374800.0],["2023-04-13",28.0,29.09,27.829,28.67,381700.0],["2023-04-14",28.87,29.19,28.32,28.49,277700.0],["2023-04-17",28.4,28.83,28.081,28.72,399500.0],["2023-04-18",29.5,30.935,29.32,29.87,565500.0],["2023-04-19",29.6,29.73,28.845,28.95,379900.0],["2023-04-20",28.38,29.235,27.48,27.81,393600.0],["2023-04-21",27.73,29.37,27.539,29.18,586000.0],["2023-04-24",29.0,29.338,28.04,28.24,297800.0],["2023-04-25",27.89,28.08,26.7,26.74,315600.0],["2023-04-26",26.92,27.12,26.31,26.56,228900.0],["2023-04-27",26.89,27.45,26.71,27.0,198900.0],["2023-04-28",26.78,27.01,26.26,26.29,317700.0],["2023-05-01",26.29,26.895,26.08,26.77,247600.0],["2023-05-02",26.74,27.49,26.23,27.38,340200.0],["2023-05-03",27.38,27.65,26.49,26.52,332400.0],["2023-05-04",26.23,26.5,25.27,25.49,293800.0],["2023-05-05",25.68,26.735,25.68,26.3,213900.0],["2023-05-08",26.41,26.49,25.76,26.08,136500.0],["2023-05-09",25.84,26.2,25.54,25.94,223000.0],["2023-05-10",26.49,26.57,25.88,26.05,191400.0],["2023-05-11",25.82,26.365,25.45,25.66,189700.0],["2023-05-12",25.64,25.67,24.965,25.17,233800.0],["2023-05-15",25.15,25.75,25.05,25.36,235900.0],["2023-05-16",25.2,25.35,23.439,23.85,429400.0],["2023-05-17",24.17,24.17,23.5,23.59,328900.0],["2023-05-18",23.6,23.895,23.32,23.64,391100.0],["2023-05-19",23.76,23.76,22.28,22.51,437500.0],["2023-05-22",22.62,23.23,22.26,22.56,466100.0],["2023-05-23",22.5,23.06,21.84,21.94,302600.0],["2023-05-24",21.87,21.905,20.83,21.33,456700.0],["2023-05-25",21.44,21.59,19.98,20.03,490000.0],["2023-05-26",20.05,21.41,19.98,21.33,463600.0],["2023-05-30",21.75,21.75,20.38,21.19,361500.0],["2023-05-31",21.2,21.26,20.675,21.08,364500.0],["2023-06-01",21.03,21.77,20.73,21.49,296400.0],["2023-06-02",21.9,23.25,21.77,23.16,412400.0],["2023-06-05",23.27,23.63,22.584,22.86,489100.0],["2023-06-06",22.91,25.3,22.83,24.49,1079900.0],["2023-06-07",25.0,25.375,22.338,23.12,1301300.0],["2023-06-08",23.35,23.86,22.05,22.69,765200.0],["2023-06-09",22.69,23.89,22.41,22.61,435000.0],["2023-06-12",22.58,23.1,22.35,22.44,446700.0],["2023-06-13",22.65,23.45,22.333,23.2,440500.0],["2023-06-14",23.37,24.35,23.07,23.97,386000.0],["2023-06-15",23.73,24.455,23.73,24.06,405800.0],["2023-06-16",24.43,24.43,23.34,23.8,387500.0],["2023-06-20",23.73,25.35,23.6,25.3,639100.0],["2023-06-21",24.85,25.98,24.38,25.85,458300.0],["2023-06-22",25.96,26.85,24.95,26.71,402600.0],["2023-06-23",26.55,26.605,25.57,25.91,557700.0],["2023-06-26",25.83,26.44,25.49,25.8,301700.0],["2023-06-27",25.89,26.71,25.89,26.39,302600.0],["2023-06-28",26.17,26.39,25.68,25.88,270700.0],["2023-06-29",25.68,26.8,25.637,26.71,313400.0],["2023-06-30",26.97,27.17,26.53,26.95,327600.0],["2023-07-03",26.91,27.15,25.86,26.17,232500.0],["2023-07-05",26.05,26.25,25.4,25.8,390900.0],["2023-07-06",25.63,25.885,24.79,25.33,378200.0],["2023-07-07",25.4,26.18,25.33,25.37,307800.0],["2023-07-10",25.34,27.89,25.34,27.87,322500.0],["2023-07-11",28.0,29.75,28.0,29.06,836800.0],["2023-07-12",29.48,29.53,27.81,28.39,302800.0],["2023-07-13",28.79,29.31,28.39,28.76,174600.0],["2023-07-14",28.7,29.06,28.124,28.36,184600.0],["2023-07-17",28.33,28.98,28.16,28.43,214300.0],["2023-07-18",28.5,29.46,28.5,29.18,343900.0],["2023-07-19",29.35,29.44,28.64,29.42,202900.0],["2023-07-20",29.43,29.75,29.04,29.18,199700.0],["2023-07-21",29.39,29.476,27.59,27.74,284300.0],["2023-07-24",27.43,28.59,27.38,28.28,270400.0],["2023-07-25",28.07,28.395,27.675,28.22,194400.0],["2023-07-26",28.22,29.31,27.61,29.23,267300.0],["2023-07-27",29.23,29.64,27.88,28.01,203000.0],["2023-07-28",28.44,28.96,28.225,28.79,160100.0],["2023-07-31",28.96,29.315,28.5,29.28,164000.0],["2023-08-01",29.14,29.6,28.72,28.83,192100.0],["2023-08-02",28.32,28.44,27.44,28.09,166300.0],["2023-08-03",27.87,28.46,27.81,27.87,157400.0],["2023-08-04",28.15,29.26,28.01,28.81,250900.0],["2023-08-07",29.01,29.18,27.59,27.69,242900.0],["2023-08-08",27.38,27.5,26.41,26.64,250600.0],["2023-08-09",26.75,26.805,25.305,25.72,196300.0],["2023-08-10",25.88,26.39,24.97,25.08,364400.0],["2023-08-11",24.93,24.98,23.56,23.72,242200.0],["2023-08-14",23.96,24.71,23.37,24.59,311100.0],["2023-08-15",24.25,24.71,23.858,24.26,213100.0],["2023-08-16",24.09,24.31,23.25,23.76,265400.0],["2023-08-17",22.4,23.44,20.3,23.06,1038800.0],["2023-08-18",22.62,24.08,22.62,23.84,344000.0],["2023-08-21",23.82,23.925,22.945,23.33,389000.0],["2023-08-22",23.46,23.585,22.785,23.12,224700.0],["2023-08-23",23.02,23.51,22.872,23.02,214600.0],["2023-08-24",23.0,23.17,22.28,22.36,220900.0],["2023-08-25",22.45,22.54,21.88,22.34,203200.0],["2023-08-28",22.58,22.86,21.94,22.2,196900.0],["2023-08-29",22.15,22.73,22.03,22.4,276300.0],["2023-08-30",22.42,22.585,22.24,22.3,168800.0],["2023-08-31",22.35,23.08,22.35,22.92,299500.0],["2023-09-01",23.99,26.02,23.56,25.44,517600.0],["2023-09-05",25.41,25.69,24.7,24.72,319500.0],["2023-09-06",24.65,25.195,24.19,24.21,241200.0],["2023-09-07",24.05,24.42,22.85,23.01,416300.0],["2023-09-08",23.08,23.08,21.55,22.27,555100.0],["2023-09-11",21.73,22.56,21.45,21.61,353900.0],["2023-09-12",21.35,22.14,21.18,21.4,383100.0],["2023-09-13",21.46,22.05,21.15,21.78,362700.0],["2023-09-14",21.9,22.5,21.75,22.15,658600.0],["2023-09-15",22.18,22.43,21.12,21.2,391000.0],["2023-09-18",21.3,21.3,20.12,20.61,361200.0],["2023-09-19",20.54,20.87,20.225,20.56,225800.0],["2023-09-20",21.04,21.58,20.925,20.98,365400.0],["2023-09-21",20.48,20.64,19.449,19.81,511600.0],["2023-09-22",19.82,20.22,19.58,19.81,271300.0],["2023-09-25",19.61,19.71,18.73,19.14,396200.0],["2023-09-26",18.96,19.19,18.71,18.88,296000.0],["2023-09-27",18.84,19.325,18.71,19.18,244800.0],["2023-09-28",19.2,19.86,18.995,19.78,295800.0],["2023-09-29",20.0,20.2,19.59,19.92,177800.0],["2023-10-02",19.99,20.19,19.045,19.1,267800.0],["2023-10-03",19.01,19.21,18.24,18.45,368900.0],["2023-10-04",18.45,18.81,17.74,17.89,333600.0],["2023-10-05",17.97,18.09,17.33,17.71,321300.0],["2023-10-06",17.59,17.839,17.29,17.37,281400.0],["2023-10-09",17.13,17.4,16.82,17.24,329000.0],["2023-10-10",17.24,18.24,17.24,18.16,381900.0],["2023-10-11",18.27,18.53,17.975,18.28,246900.0],["2023-10-12",18.21,18.31,17.0,17.15,261500.0],["2023-10-13",17.11,17.19,16.75,16.76,217900.0],["2023-10-16",17.03,17.54,16.96,17.15,262100.0],["2023-10-17",16.99,17.95,16.99,17.54,330100.0],["2023-10-18",17.23,17.262,16.19,16.5,381500.0],["2023-10-19",16.5,16.66,15.8,15.83,282000.0],["2023-10-20",15.82,15.99,15.56,15.76,331100.0],["2023-10-23",15.7,15.75,14.735,14.84,507100.0],["2023-10-24",15.04,15.28,14.839,14.93,387300.0],["2023-10-25",14.77,14.8,14.19,14.45,426900.0],["2023-10-26",14.55,15.08,14.18,14.44,296600.0],["2023-10-27",14.47,15.3,14.28,15.09,564300.0],["2023-10-30",14.83,16.88,14.83,16.72,588700.0],["2023-10-31",16.64,16.84,15.955,16.46,379700.0],["2023-11-01",16.42,17.19,16.25,17.12,453000.0],["2023-11-02",17.5,17.81,17.34,17.75,480700.0],["2023-11-03",17.77,19.98,17.44,17.56,786600.0],["2023-11-06",17.56,17.71,16.59,16.96,426600.0],["2023-11-07",17.01,17.9,16.98,17.5,498400.0],["2023-11-08",17.63,18.2,17.32,18.05,336200.0],["2023-11-09",18.07,18.12,16.89,16.97,330600.0],["2023-11-10",16.99,17.006,16.2,16.71,374800.0],["2023-11-13",16.41,16.73,16.265,16.3,284100.0],["2023-11-14",17.03,18.12,17.03,18.05,440300.0],["2023-11-15",18.26,19.53,18.26,19.05,584000.0],["2023-11-16",18.84,19.0,18.13,18.17,267100.0],["2023-11-17",18.55,18.73,18.005,18.44,335200.0],["2023-11-20",18.63,19.63,18.4,19.55,241200.0],["2023-11-21",19.35,19.39,18.46,18.53,281900.0],["2023-11-22",18.88,19.64,18.88,19.07,219600.0],["2023-11-24",19.04,19.65,18.91,19.58,137400.0],["2023-11-27",19.33,19.67,19.22,19.46,203800.0],["2023-11-28",19.4,19.84,19.055,19.78,174000.0],["2023-11-29",20.0,20.84,20.0,20.49,268300.0],["2023-11-30",20.65,21.34,20.5,20.76,793400.0],["2023-12-01",20.3,21.63,20.26,21.61,347000.0],["2023-12-04",21.63,22.05,21.372,21.92,347800.0],["2023-12-05",21.62,21.906,20.68,21.02,507200.0],["2023-12-06",21.73,24.16,21.05,23.61,1125900.0],["2023-12-07",23.63,24.945,23.51,24.88,541500.0],["2023-12-08",24.8,25.34,24.377,25.3,326800.0],["2023-12-11",25.38,25.83,24.83,25.4,434700.0],["2023-12-12",25.4,25.82,24.9,25.33,368500.0],["2023-12-13",25.17,26.78,24.43,26.49,419200.0],["2023-12-14",27.61,29.81,27.5,29.34,969100.0],["2023-12-15",29.31,29.32,27.58,27.69,674800.0],["2023-12-18",27.69,27.69,26.25,26.48,454500.0],["2023-12-19",27.0,27.42,26.76,27.0,392100.0],["2023-12-20",26.94,27.24,26.06,26.06,402100.0],["2023-12-21",26.5,26.92,26.23,26.5,285700.0],["2023-12-22",26.62,26.92,26.3,26.4,273400.0],["2023-12-26",26.37,26.71,26.37,26.55,206100.0],["2023-12-27",26.55,26.8,25.82,26.04,277700.0],["2023-12-28",25.75,26.286,25.36,26.03,529300.0],["2023-12-29",25.95,26.56,25.04,25.55,360900.0],["2024-01-02",25.8,27.07,25.55,26.33,288200.0],["2024-01-03",25.75,26.15,25.0,25.25,341100.0],["2024-01-04",25.2,25.45,24.76,25.16,192400.0],["2024-01-05",25.04,25.675,24.68,25.16,172500.0],["2024-01-08",25.33,25.77,25.02,25.09,152600.0],["2024-01-09",24.58,25.5,24.01,25.16,217000.0],["2024-01-10",24.98,25.28,24.65,24.9,162500.0],["2024-01-11",24.72,24.905,23.97,24.05,193200.0],["2024-01-12",24.41,24.62,23.31,23.53,204400.0],["2024-01-16",23.35,23.35,21.95,22.29,425500.0],["2024-01-17",22.0,22.58,21.66,22.55,203900.0],["2024-01-18",22.62,22.758,22.09,22.37,193500.0],["2024-01-19",22.45,22.85,21.97,22.77,179400.0],["2024-01-22",23.08,23.74,23.0,23.64,216400.0],["2024-01-23",23.95,24.16,23.225,23.34,145100.0],["2024-01-24",23.99,24.23,23.48,23.61,288700.0],["2024-01-25",23.96,24.13,23.15,23.85,358800.0],["2024-01-26",24.2,24.336,23.61,23.82,257900.0],["2024-01-29",23.95,24.27,23.485,24.23,160500.0],["2024-01-30",24.23,24.23,23.58,23.75,111100.0],["2024-01-31",23.69,24.22,23.14,23.16,155600.0],["2024-02-01",23.38,23.91,22.92,23.18,144900.0],["2024-02-02",22.87,23.19,22.26,23.02,146900.0],["2024-02-05",22.49,22.86,22.0,22.84,143900.0],["2024-02-06",22.75,23.99,22.75,23.92,116500.0],["2024-02-07",23.89,23.89,22.91,22.99,153400.0],["2024-02-08",22.96,23.92,22.855,23.78,138300.0],["2024-02-09",24.0,24.88,23.547,24.74,355100.0],["2024-02-12",25.0,26.18,25.0,25.79,328900.0],["2024-02-13",24.54,26.4,24.13,25.51,477100.0],["2024-02-14",25.85,25.99,25.005,25.25,220500.0],["2024-02-15",25.7,25.881,24.44,24.61,301200.0],["2024-02-16",24.22,24.52,23.57,24.11,280600.0],["2024-02-20",23.43,23.91,23.25,23.49,294700.0],["2024-02-21",23.37,23.63,22.1,22.16,325300.0],["2024-02-22",22.54,23.21,22.5,22.75,250700.0],["2024-02-23",22.58,22.9,22.34,22.52,173200.0],["2024-02-26",22.45,22.84,22.074,22.53,141000.0],["2024-02-27",22.7,23.9,22.63,23.71,143100.0],["2024-02-28",23.5,23.666,22.84,22.92,113500.0],["2024-02-29",23.27,23.62,23.0,23.04,131400.0],["2024-03-01",23.37,23.89,23.005,23.16,142100.0],["2024-03-04",23.1,23.115,22.46,22.52,173600.0],["2024-03-05",22.2,22.385,21.73,22.16,205300.0],["2024-03-06",22.3,22.42,21.2,21.41,372600.0],["2024-03-07",21.75,21.91,21.202,21.69,311900.0],["2024-03-08",22.1,22.62,21.97,22.22,226400.0],["2024-03-11",22.18,22.62,21.845,22.03,226600.0],["2024-03-12",22.09,22.585,21.88,22.08,350100.0],["2024-03-13",22.11,23.37,22.11,23.02,249300.0],["2024-03-14",23.04,23.193,22.07,22.52,182400.0],["2024-03-15",22.32,22.735,22.27,22.62,197600.0],["2024-03-18",22.63,22.94,22.08,22.17,267300.0],["2024-03-19",21.91,22.308,20.84,21.36,323100.0],["2024-03-20",21.42,22.85,21.42,22.79,346700.0],["2024-03-21",22.95,23.19,22.5,22.83,318100.0],["2024-03-22",22.61,22.695,21.5,21.5,170700.0],["2024-03-25",21.7,22.18,21.53,22.0,267300.0],["2024-03-26",22.18,22.18,21.43,21.64,173600.0],["2024-03-27",21.75,22.39,21.67,22.39,191300.0],["2024-03-28",22.34,22.76,22.34,22.6,159800.0],["2024-04-01",22.69,22.69,22.06,22.6,175300.0],["2024-04-02",22.09,22.26,21.67,22.05,241200.0],["2024-04-03",21.93,22.54,21.85,22.53,154000.0],["2024-04-04",22.82,23.975,22.73,23.03,438400.0],["2024-04-05",22.79,23.99,22.77,23.84,327300.0],["2024-04-08",24.05,24.7,24.04,24.3,287000.0],["2024-04-09",24.22,25.09,24.0,24.39,388000.0],["2024-04-10",23.54,23.79,22.55,23.34,565400.0],["2024-04-11",19.24,21.12,18.92,20.73,2752000.0],["2024-04-12",20.1,20.38,18.72,19.51,854600.0],["2024-04-15",19.37,19.72,18.62,18.8,511000.0],["2024-04-16",18.5,19.41,18.21,19.35,432200.0],["2024-04-17",20.08,20.51,19.8,20.18,423800.0],["2024-04-18",20.09,20.41,19.76,20.35,379600.0],["2024-04-19",20.83,21.29,20.62,20.8,467300.0],["2024-04-22",20.87,22.16,20.87,21.92,386800.0],["2024-04-23",21.65,22.5,21.65,22.04,339500.0],["2024-04-24",22.32,22.745,22.215,22.43,272800.0],["2024-04-25",21.88,21.99,21.55,21.85,274700.0],["2024-04-26",21.98,22.205,21.65,21.84,223400.0],["2024-04-29",21.99,22.405,21.93,22.2,277800.0],["2024-04-30",22.1,22.59,21.94,22.18,265000.0],["2024-05-01",22.0,22.67,20.97,22.03,429200.0],["2024-05-02",22.46,22.46,22.03,22.29,180300.0],["2024-05-03",22.76,23.555,22.53,23.38,375200.0],["2024-05-06",23.59,24.18,23.21,23.98,275500.0],["2024-05-07",24.04,24.43,23.655,23.95,399100.0],["2024-05-08",23.73,23.95,23.42,23.92,206000.0],["2024-05-09",23.88,25.77,23.64,25.73,340400.0],["2024-05-10",25.81,26.04,25.12,25.31,362400.0],["2024-05-13",25.55,27.26,25.55,26.53,546400.0],["2024-05-14",27.23,27.79,26.515,26.86,437000.0],["2024-05-15",27.35,27.435,26.83,27.05,183700.0],["2024-05-16",26.96,27.565,26.82,27.27,285600.0],["2024-05-17",27.26,27.62,26.92,27.56,196900.0],["2024-05-20",27.69,27.905,26.803,27.23,341300.0],["2024-05-21",27.34,27.36,26.49,27.24,202300.0],["2024-05-22",27.08,27.29,26.055,26.74,297500.0],["2024-05-23",26.93,26.93,26.09,26.29,417400.0],["2024-05-24",26.56,26.56,26.055,26.45,172200.0],["2024-05-28",26.49,28.38,26.44,28.16,321400.0],["2024-05-29",27.86,28.37,27.351,27.41,240100.0],["2024-05-30",27.88,28.835,27.5,27.99,243200.0],["2024-05-31",28.19,28.59,27.79,28.11,247400.0],["2024-06-03",28.33,28.8,27.93,28.22,288000.0],["2024-06-04",27.8,28.16,27.29,27.72,250400.0],["2024-06-05",27.75,28.77,27.63,28.71,232100.0],["2024-06-06",28.73,28.73,26.28,27.0,353100.0],["2024-06-07",26.85,27.07,26.32,26.36,171700.0],["2024-06-10",26.13,26.82,25.9,26.14,179500.0],["2024-06-11",25.06,25.95,24.56,24.73,482700.0],["2024-06-12",25.5,26.435,25.01,25.98,712400.0],["2024-06-13",25.72,27.49,25.72,26.26,662600.0],["2024-06-14",26.24,26.24,23.65,24.25,459900.0],["2024-06-17",24.29,24.87,24.03,24.265,364900.0],["2024-06-18",24.13,24.425,22.96,23.27,497600.0],["2024-06-20",23.16,23.63,23.05,23.27,260900.0],["2024-06-21",23.1,23.33,22.95,23.26,283400.0],["2024-06-24",23.11,23.26,21.73,21.85,363900.0],["2024-06-25",21.83,21.83,21.08,21.5,296800.0],["2024-06-26",21.45,21.97,21.365,21.65,230200.0],["2024-06-27",21.76,21.98,21.39,21.74,168500.0],["2024-06-28",21.93,22.74,21.73,22.58,641200.0],["2024-07-01",22.65,22.71,21.52,21.94,304200.0],["2024-07-02",21.9,22.02,21.665,21.99,174100.0],["2024-07-03",22.18,22.49,22.032,22.27,68700.0],["2024-07-05",22.16,22.29,21.35,21.46,199700.0],["2024-07-08",21.62,23.12,21.62,23.0,237100.0],["2024-07-09",23.0,23.0,22.26,22.61,157100.0],["2024-07-10",22.81,23.53,22.35,23.44,224100.0],["2024-07-11",24.18,27.0,23.85,26.82,456400.0],["2024-07-12",27.07,27.83,26.63,26.98,279500.0],["2024-07-15",27.26,28.27,26.79,27.89,287900.0],["2024-07-16",28.22,30.39,28.19,30.14,308400.0],["2024-07-17",29.37,30.279,28.64,29.51,371000.0],["2024-07-18",29.52,30.145,28.08,28.08,247700.0],["2024-07-19",28.14,28.32,27.57,28.13,180400.0],["2024-07-22",28.24,28.49,27.15,28.46,228300.0],["2024-07-23",28.42,29.065,28.07,28.3,152200.0],["2024-07-24",28.12,28.39,26.63,26.76,163500.0],["2024-07-25",26.77,28.61,26.65,27.57,238600.0],["2024-07-26",27.27,28.3,26.63,27.72,238700.0],["2024-07-29",27.97,28.36,27.47,27.67,103300.0],["2024-07-30",27.76,27.93,26.59,26.59,206500.0],["2024-07-31",27.78,29.5,27.27,27.36,497800.0],["2024-08-01",27.4,27.81,24.89,25.48,252500.0],["2024-08-02",24.5,24.98,24.17,24.5,191600.0],["2024-08-05",23.0,24.91,22.51,24.63,350700.0],["2024-08-06",25.22,25.22,23.91,24.66,173500.0],["2024-08-07",25.2,25.2,23.51,23.62,194000.0],["2024-08-08",23.89,24.092,23.52,23.75,193500.0],["2024-08-09",23.72,23.75,22.21,22.48,294200.0],["2024-08-12",22.48,22.67,21.43,22.62,198100.0],["2024-08-13",22.7,23.24,22.56,22.75,129700.0],["2024-08-14",22.77,22.77,21.905,22.47,149900.0],["2024-08-15",22.96,23.68,22.85,23.32,178200.0],["2024-08-16",23.2,23.67,22.76,23.27,187300.0],["2024-08-19",23.27,24.17,23.27,24.08,216100.0],["2024-08-20",23.91,24.19,23.25,23.49,154400.0],["2024-08-21",23.63,23.99,23.266,23.94,120000.0],["2024-08-22",23.92,24.115,23.32,23.34,108100.0],["2024-08-23",23.52,24.76,23.45,24.03,228300.0],["2024-08-26",24.47,24.73,23.81,24.63,146900.0],["2024-08-27",24.49,24.85,23.66,23.74,182000.0],["2024-08-28",23.74,24.1,23.27,23.58,154800.0],["2024-08-29",23.67,24.2,23.01,23.07,117500.0],["2024-08-30",23.39,23.51,23.02,23.24,153400.0],["2024-09-03",23.05,23.12,22.2,22.57,147400.0],["2024-09-04",22.64,22.95,22.11,22.52,139300.0],["2024-09-05",22.62,22.85,22.305,22.36,134100.0],["2024-09-06",22.3,22.675,21.69,22.12,184600.0],["2024-09-09",21.95,22.14,20.6,20.93,419200.0],["2024-09-10",21.0,21.15,20.26,20.91,281600.0],["2024-09-11",20.99,21.12,19.79,21.02,410300.0],["2024-09-12",22.9,26.8,22.9,25.5,1439200.0],["2024-09-13",26.13,26.65,25.12,26.25,595500.0],["2024-09-16",26.41,26.64,25.3,26.35,523800.0],["2024-09-17",26.43,27.42,26.29,26.65,388700.0],["2024-09-18",26.68,27.39,25.76,26.14,323300.0],["2024-09-19",27.09,27.67,25.958,27.62,402800.0],["2024-09-20",27.33,27.47,26.1,26.12,464600.0],["2024-09-23",26.22,27.282,25.97,27.14,458500.0],["2024-09-24",27.12,27.87,27.12,27.59,197000.0],["2024-09-25",27.6,27.63,26.74,26.91,166400.0],["2024-09-26",27.56,28.8,27.42,28.16,486300.0],["2024-09-27",28.45,28.45,27.77,28.03,215700.0],["2024-09-30",27.79,28.945,27.79,28.65,354700.0],["2024-10-01",28.35,28.35,26.889,27.55,239600.0],["2024-10-02",27.24,27.56,26.26,26.26,175700.0],["2024-10-03",26.08,26.44,25.13,25.47,266600.0],["2024-10-04",25.72,25.96,25.445,25.63,148900.0],["2024-10-07",25.76,25.76,24.46,24.51,218400.0],["2024-10-08",24.4,24.96,24.1,24.9,203300.0],["2024-10-09",24.97,25.346,24.64,24.84,152900.0],["2024-10-10",24.34,25.26,24.1,25.25,232400.0],["2024-10-11",25.14,26.33,25.14,26.05,282400.0],["2024-10-14",26.2,27.62,26.04,27.55,320600.0],["2024-10-15",27.66,28.39,27.427,27.99,420500.0],["2024-10-16",28.49,29.16,28.092,28.64,244400.0],["2024-10-17",28.65,29.54,28.3,29.47,288800.0],["2024-10-18",29.5,30.2,29.15,29.93,351800.0],["2024-10-21",30.08,30.11,28.97,29.05,293800.0],["2024-10-22",28.69,29.29,28.39,29.06,200600.0],["2024-10-23",28.66,29.07,28.061,28.66,193700.0],["2024-10-24",28.71,28.94,28.39,28.89,162100.0],["2024-10-25",29.31,29.44,28.18,28.53,195700.0],["2024-10-28",28.98,30.851,28.825,30.79,502800.0],["2024-10-29",30.25,31.3,30.25,30.64,228700.0],["2024-10-30",30.37,30.83,29.695,30.02,255400.0],["2024-10-31",29.89,30.21,29.16,29.16,294000.0],["2024-11-01",29.48,29.75,28.68,29.09,240500.0],["2024-11-04",29.21,29.85,28.987,29.29,152500.0],["2024-11-05",29.13,30.24,29.13,29.91,167900.0],["2024-11-06",31.34,31.69,29.1,29.4,413800.0],["2024-11-07",29.36,30.99,29.36,30.48,298800.0],["2024-11-08",30.56,31.18,30.01,30.35,218300.0],["2024-11-11",30.56,32.395,30.486,31.98,303200.0],["2024-11-12",31.56,32.17,31.42,31.83,254400.0],["2024-11-13",32.42,32.42,30.54,30.67,231300.0],["2024-11-14",30.73,31.485,30.26,30.99,239000.0],["2024-11-15",31.25,31.25,30.56,31.02,169200.0],["2024-11-18",31.0,32.02,30.56,31.65,232200.0],["2024-11-19",31.59,33.11,31.42,33.03,202000.0],["2024-11-20",33.08,33.13,31.43,33.06,242100.0],["2024-11-21",33.0,35.58,33.0,35.4,309900.0],["2024-11-22",35.47,36.885,34.59,34.71,362100.0],["2024-11-25",34.91,38.94,34.91,38.47,1474000.0],["2024-11-26",37.54,38.6,36.59,37.1,418500.0],["2024-11-27",37.26,37.854,36.35,37.06,315300.0],["2024-11-29",37.39,38.34,37.22,37.72,109100.0],["2024-12-02",38.59,38.59,37.115,37.94,264800.0],["2024-12-03",37.75,38.15,36.74,38.06,218200.0],["2024-12-04",38.26,39.49,37.198,38.64,289300.0],["2024-12-05",38.53,38.53,36.93,36.96,221500.0],["2024-12-06",37.73,39.0,37.368,37.95,213100.0],["2024-12-09",38.09,38.76,36.565,37.17,268400.0],["2024-12-10",37.89,39.0,37.1,37.2,424700.0],["2024-12-11",37.94,38.67,36.88,37.68,707000.0],["2024-12-12",28.19,30.466,25.526,25.74,2587000.0],["2024-12-13",26.15,26.74,24.73,26.34,898700.0],["2024-12-16",26.32,27.36,25.81,26.95,482000.0],["2024-12-17",26.82,26.93,25.31,26.69,435000.0],["2024-12-18",27.37,27.92,24.59,24.75,617400.0],["2024-12-19",25.18,25.64,22.385,23.42,851300.0],["2024-12-20",23.13,25.12,22.99,23.93,536500.0],["2024-12-23",23.96,24.335,23.64,23.88,255700.0],["2024-12-24",24.79,25.24,24.14,24.88,302400.0],["2024-12-26",24.56,25.35,24.27,24.87,273900.0],["2024-12-27",24.73,24.885,23.66,24.26,334600.0],["2024-12-30",23.92,24.17,23.16,23.9,259300.0],["2024-12-31",24.02,24.27,23.6,23.66,229300.0],["2025-01-02",23.99,24.46,23.655,23.92,239800.0],["2025-01-03",24.13,24.56,23.435,24.51,347300.0],["2025-01-06",24.75,25.428,24.543,24.99,443600.0],["2025-01-07",25.46,26.2,24.36,25.51,444000.0],["2025-01-08",25.14,25.94,24.15,25.64,586600.0],["2025-01-10",24.92,26.92,24.85,26.79,571500.0],["2025-01-13",26.34,26.925,25.6,26.41,375400.0],["2025-01-14",26.42,27.75,26.42,26.7,436300.0],["2025-01-15",27.59,28.21,26.16,26.19,501900.0],["2025-01-16",25.86,26.675,25.72,26.44,262700.0],["2025-01-17",26.71,26.76,25.69,26.14,260900.0],["2025-01-21",26.46,26.59,25.92,26.26,182200.0],["2025-01-22",26.18,26.525,25.84,25.86,445900.0],["2025-01-23",25.42,25.88,24.656,25.8,286600.0],["2025-01-24",25.83,26.22,25.62,25.85,231200.0],["2025-01-27",25.74,25.92,25.1,25.18,290200.0],["2025-01-28",25.02,25.71,24.31,25.58,174700.0],["2025-01-29",25.76,26.04,25.28,25.68,218200.0],["2025-01-30",25.86,26.91,25.78,26.15,259500.0],["2025-01-31",26.1,26.28,25.243,25.56,195900.0],["2025-02-03",24.88,25.255,24.46,24.58,355400.0],["2025-02-04",24.78,25.195,24.585,24.67,264200.0],["2025-02-05",24.82,25.3,22.72,23.74,569400.0],["2025-02-06",23.99,24.01,22.64,23.01,258800.0],["2025-02-07",22.93,23.1,22.01,22.3,391700.0],["2025-02-10",22.52,22.66,21.84,22.45,377400.0],["2025-02-11",22.14,22.69,22.04,22.24,173000.0],["2025-02-12",21.83,22.63,21.76,22.43,245600.0],["2025-02-13",22.66,23.15,22.43,22.99,244700.0],["2025-02-14",23.04,23.64,22.96,23.52,193700.0],["2025-02-18",23.55,23.99,23.25,23.65,226800.0],["2025-02-19",23.61,23.61,22.99,23.19,135700.0],["2025-02-20",23.24,23.24,22.56,22.78,134900.0],["2025-02-21",23.0,23.0,21.39,21.65,362300.0],["2025-02-24",21.95,22.0,21.1,21.43,211900.0],["2025-02-25",21.54,21.96,21.01,21.67,396800.0],["2025-02-26",21.62,22.72,21.62,22.33,301600.0],["2025-02-27",22.21,22.21,21.12,21.14,176600.0],["2025-02-28",21.02,21.135,20.515,20.95,225400.0],["2025-03-03",20.95,20.965,19.49,19.53,300200.0],["2025-03-04",19.12,19.68,18.75,19.23,239700.0],["2025-03-05",19.27,19.36,18.58,19.12,492300.0],["2025-03-06",18.85,19.03,17.61,17.78,607000.0],["2025-03-07",17.76,17.805,16.7,17.1,1070900.0],["2025-03-10",16.79,16.87,16.05,16.55,880400.0],["2025-03-11",16.7,16.78,16.05,16.57,619300.0],["2025-03-12",17.01,17.012,16.45,16.91,494800.0],["2025-03-13",16.74,16.8,15.55,15.7,634600.0],["2025-03-14",15.97,16.167,15.22,15.5,703700.0],["2025-03-17",15.64,16.29,15.48,15.84,898100.0],["2025-03-18",15.65,16.06,15.29,16.06,488700.0],["2025-03-19",16.22,17.64,15.99,17.56,408800.0],["2025-03-20",17.33,18.02,17.18,17.53,302000.0],["2025-03-21",17.21,17.385,16.95,17.29,377600.0],["2025-03-24",17.59,18.43,17.59,18.06,448000.0],["2025-03-25",18.13,18.555,17.9,18.35,199700.0],["2025-03-26",18.52,18.82,18.19,18.78,302700.0],["2025-03-27",18.7,18.88,18.38,18.66,181800.0],["2025-03-28",18.68,18.735,17.86,18.65,269600.0],["2025-03-31",18.35,18.48,17.72,18.18,419400.0],["2025-04-01",18.06,18.45,17.25,17.66,398200.0],["2025-04-02",17.45,18.41,17.295,18.26,237400.0],["2025-04-03",16.37,16.38,15.27,15.41,1356300.0],["2025-04-04",14.76,15.08,13.43,14.43,1125200.0],["2025-04-07",13.85,14.76,12.97,13.14,994700.0],["2025-04-08",13.73,14.29,12.425,12.47,759800.0],["2025-04-09",12.87,16.05,12.12,15.93,1902100.0],["2025-04-10",18.32,19.3,16.42,18.49,2601700.0],["2025-04-11",19.15,19.23,17.02,18.34,801800.0],["2025-04-14",18.9,19.289,18.007,19.2,805500.0],["2025-04-15",19.2,19.66,18.95,19.49,1076800.0],["2025-04-16",19.34,19.88,19.06,19.59,771400.0],["2025-04-17",19.6,20.44,19.5,20.06,651300.0],["2025-04-21",19.99,20.18,19.59,20.01,732500.0],["2025-04-22",20.46,20.849,20.05,20.2,473900.0],["2025-04-23",20.93,21.5,20.428,20.63,984100.0],["2025-04-24",20.73,21.24,20.6,20.95,514700.0],["2025-04-25",20.99,21.25,20.71,20.89,399700.0],["2025-04-28",20.92,20.925,19.87,20.42,384100.0],["2025-04-29",20.3,20.48,19.83,20.27,341000.0],["2025-04-30",19.66,19.87,19.21,19.45,347300.0],["2025-05-01",19.51,19.84,19.1,19.17,380700.0],["2025-05-02",19.62,20.29,19.45,20.02,219900.0],["2025-05-05",19.67,20.5,19.64,20.22,318400.0],["2025-05-06",19.8,20.88,19.65,20.73,317600.0],["2025-05-07",20.84,21.065,20.055,20.43,409900.0],["2025-05-08",20.72,21.18,20.455,20.91,685900.0],["2025-05-09",20.91,20.929,20.03,20.1,219300.0],["2025-05-12",21.49,21.9,20.565,20.91,599200.0],["2025-05-13",21.18,21.89,21.18,21.34,444300.0],["2025-05-14",21.28,21.34,20.38,20.38,417000.0],["2025-05-15",20.49,20.56,19.5,19.96,423100.0],["2025-05-16",19.97,20.09,19.55,19.77,499400.0],["2025-05-19",19.26,19.9,19.1,19.68,247500.0],["2025-05-20",19.69,20.45,19.645,19.84,288700.0],["2025-05-21",19.5,19.74,19.02,19.07,225800.0],["2025-05-22",18.93,19.02,18.634,18.97,377500.0],["2025-05-23",18.37,18.9,18.29,18.44,299600.0],["2025-05-27",18.72,19.89,18.61,19.6,239400.0],["2025-05-28",19.6,19.77,19.29,19.3,340300.0],["2025-05-29",19.33,19.57,19.1,19.41,298000.0],["2025-05-30",19.21,19.345,18.95,19.14,350400.0],["2025-06-02",19.02,19.24,18.5,18.73,396600.0],["2025-06-03",18.77,19.67,18.73,19.55,207900.0],["2025-06-04",19.55,19.686,19.25,19.41,124400.0],["2025-06-05",19.42,19.69,19.1,19.22,147800.0],["2025-06-06",19.55,19.89,19.147,19.81,220100.0],["2025-06-09",20.0,20.37,19.89,20.25,301400.0],["2025-06-10",20.52,20.92,20.33,20.89,311000.0],["2025-06-11",20.93,21.15,20.25,20.5,735900.0],["2025-06-12",20.55,20.87,16.8,16.815,1759500.0],["2025-06-13",16.87,17.4,16.6,16.65,808100.0],["2025-06-16",16.8,17.6,16.783,17.44,437500.0],["2025-06-17",17.19,17.71,16.75,17.45,459900.0],["2025-06-18",17.4,18.43,17.3,18.01,441800.0],["2025-06-20",18.052,18.53,17.84,18.11,739000.0],["2025-06-23",18.17,18.93,17.87,18.6,406900.0],["2025-06-24",18.97,19.285,18.65,18.87,318600.0],["2025-06-25",18.91,18.91,18.215,18.48,243200.0],["2025-06-26",18.49,18.6,18.11,18.39,227400.0],["2025-06-27",18.35,19.175,18.15,18.79,383800.0],["2025-06-30",18.77,18.77,17.99,18.2,381600.0],["2025-07-01",18.02,19.58,17.95,18.67,353000.0],["2025-07-02",18.68,19.64,18.565,19.42,327300.0],["2025-07-03",19.41,19.615,19.22,19.31,97100.0],["2025-07-07",19.1,19.46,18.53,18.57,187800.0],["2025-07-08",18.53,19.17,18.419,18.94,207900.0],["2025-07-09",18.94,19.14,18.67,18.97,97500.0],["2025-07-10",18.9,19.413,18.685,18.86,120800.0],["2025-07-11",18.66,18.97,18.08,18.11,143300.0],["2025-07-14",18.1,18.17,17.8,18.08,396400.0],["2025-07-15",18.24,18.41,17.56,17.6,300100.0],["2025-07-16",17.79,18.06,17.31,17.69,262700.0],["2025-07-17",17.69,18.727,17.69,18.63,256600.0],["2025-07-18",18.86,19.07,18.37,18.55,155100.0],["2025-07-21",18.7,18.88,18.52,18.81,233100.0],["2025-07-22",18.99,19.67,18.765,19.33,232500.0],["2025-07-23",19.58,20.09,19.515,19.83,224100.0],["2025-07-24",19.69,19.99,19.4,19.53,166400.0],["2025-07-25",19.73,20.425,19.27,20.31,231600.0],["2025-07-28",20.46,20.531,19.2,19.29,237700.0],["2025-07-29",19.31,19.33,18.63,18.67,170600.0],["2025-07-30",18.7,19.025,18.05,18.27,153100.0],["2025-07-31",18.18,18.44,17.91,18.01,200400.0],["2025-08-01",17.65,17.87,17.31,17.43,326200.0],["2025-08-04",17.66,18.53,17.44,18.36,165900.0],["2025-08-05",18.32,18.39,18.05,18.22,139700.0],["2025-08-06",18.19,18.43,18.12,18.19,112600.0],["2025-08-07",18.47,18.7,17.92,18.17,249400.0],["2025-08-08",18.36,18.58,17.88,17.89,344600.0],["2025-08-11",17.95,18.16,17.71,17.75,283300.0],["2025-08-12",17.92,19.58,17.59,19.46,363800.0],["2025-08-13",19.57,20.33,19.131,19.83,309900.0],["2025-08-14",19.49,19.49,18.85,19.25,202000.0],["2025-08-15",19.52,19.784,19.05,19.43,148500.0],["2025-08-18",19.44,19.705,19.205,19.34,144800.0],["2025-08-19",19.4,19.935,19.13,19.44,191600.0],["2025-08-20",19.27,19.31,18.24,18.27,377400.0],["2025-08-21",18.08,18.26,17.62,18.2,383900.0],["2025-08-22",18.4,19.34,18.31,19.11,444500.0],["2025-08-25",18.27,18.644,17.83,18.11,635900.0],["2025-08-26",18.25,18.55,18.08,18.52,316500.0],["2025-08-27",18.5,19.1,18.3,18.94,269200.0],["2025-08-28",19.14,19.3,18.5,18.97,334900.0],["2025-08-29",19.14,19.285,18.83,19.13,422100.0],["2025-09-02",18.7,18.94,18.135,18.15,315900.0],["2025-09-03",18.08,18.65,18.0,18.59,173800.0],["2025-09-04",18.66,20.13,18.495,20.01,413400.0],["2025-09-05",20.05,20.88,20.01,20.41,329900.0],["2025-09-08",20.32,20.36,19.41,19.46,281800.0],["2025-09-09",19.61,19.61,19.15,19.3,321700.0],["2025-09-10",19.28,20.87,19.2,20.75,836600.0],["2025-09-11",17.7,18.36,16.64,17.67,1823600.0],["2025-09-12",17.54,17.825,16.9,17.66,732700.0],["2025-09-15",18.06,18.24,17.595,17.72,486000.0],["2025-09-16",17.67,18.04,17.51,17.95,415200.0],["2025-09-17",18.02,19.045,17.78,18.08,532300.0],["2025-09-18",18.21,18.62,17.85,18.26,347400.0],["2025-09-19",18.21,18.37,17.77,17.86,599600.0],["2025-09-22",17.83,18.08,17.594,17.89,323600.0],["2025-09-23",17.83,18.239,17.64,17.75,283900.0],["2025-09-24",17.8,18.065,17.65,17.76,211700.0],["2025-09-25",17.56,17.69,17.37,17.53,336800.0],["2025-09-26",17.53,17.72,17.2,17.32,331300.0],["2025-09-29",17.41,17.41,16.85,17.35,508500.0],["2025-09-30",17.37,17.37,16.65,16.93,474000.0],["2025-10-01",16.8,17.0,16.35,16.7,393100.0],["2025-10-02",16.78,16.78,16.37,16.44,634200.0],["2025-10-03",16.62,16.83,16.44,16.74,597600.0],["2025-10-06",16.87,17.0,16.08,16.13,578100.0],["2025-10-07",16.15,16.27,15.44,15.47,638700.0],["2025-10-08",15.49,15.495,15.22,15.33,492600.0],["2025-10-09",15.29,15.29,14.56,14.6,1018400.0],["2025-10-10",14.65,14.72,14.055,14.19,1406400.0],["2025-10-13",14.5,14.635,14.3,14.48,502900.0],["2025-10-14",14.23,14.895,14.14,14.71,613400.0],["2025-10-15",15.03,15.53,14.875,15.0,379100.0],["2025-10-16",15.05,15.255,14.69,14.88,454700.0],["2025-10-17",14.78,15.1,14.35,14.36,623300.0],["2025-10-20",14.5,14.86,14.5,14.81,465500.0],["2025-10-21",14.81,15.265,14.74,15.06,463300.0],["2025-10-22",14.86,15.3,14.63,14.77,752100.0],["2025-10-23",14.77,15.09,14.705,15.0,289900.0],["2025-10-24",15.14,15.36,14.95,14.95,197000.0],["2025-10-27",14.98,15.169,14.63,14.89,417300.0],["2025-10-28",14.87,15.28,14.79,15.15,294600.0],["2025-10-29",15.07,15.14,14.17,14.24,381500.0],["2025-10-30",14.24,14.4,13.84,13.86,841900.0],["2025-10-31",13.78,13.97,13.555,13.87,767600.0],["2025-11-03",13.95,14.065,13.52,13.98,584500.0],["2025-11-04",13.72,13.955,13.46,13.61,738200.0],["2025-11-05",13.67,14.12,13.35,13.49,741300.0],["2025-11-06",13.58,13.645,13.035,13.11,486500.0],["2025-11-07",13.05,13.42,12.981,13.39,784600.0],["2025-11-10",13.57,13.62,13.24,13.26,347600.0],["2025-11-11",13.24,13.69,13.23,13.39,302600.0],["2025-11-12",13.47,13.64,13.39,13.57,250200.0],["2025-11-13",13.44,13.7,12.93,13.02,611400.0],["2025-11-14",12.85,12.96,12.09,12.16,815400.0],["2025-11-17",12.13,12.265,11.47,11.51,723500.0],["2025-11-18",11.42,11.86,11.26,11.61,680500.0],["2025-11-19",11.61,11.84,11.27,11.83,945700.0],["2025-11-20",11.75,12.105,11.63,11.67,390500.0],["2025-11-21",11.66,12.69,11.66,12.28,627900.0],["2025-11-24",12.29,12.479,12.16,12.19,316800.0],["2025-11-25",12.35,13.525,12.35,13.52,1012700.0],["2025-11-26",13.53,14.045,13.48,14.01,360500.0],["2025-11-28",14.13,14.39,14.13,14.35,106500.0],["2025-12-01",14.04,14.75,14.04,14.2,460300.0],["2025-12-02",14.29,14.29,13.89,14.14,380300.0],["2025-12-03",14.12,14.57,14.09,14.11,283400.0],["2025-12-04",14.06,14.199,13.76,13.96,324400.0],["2025-12-05",13.93,14.53,13.89,13.97,286700.0],["2025-12-08",14.01,14.01,13.64,13.74,294300.0],["2025-12-09",13.68,14.04,13.462,13.95,645900.0],["2025-12-10",13.85,13.92,13.26,13.74,1329800.0],["2025-12-11",11.74,13.21,11.395,12.67,1805500.0],["2025-12-12",12.77,14.48,12.76,13.99,991500.0],["2025-12-15",14.05,14.18,12.76,13.46,792300.0],["2025-12-16",13.37,14.0,13.25,13.75,560800.0],["2025-12-17",13.73,14.14,13.522,13.94,506000.0],["2025-12-18",13.94,15.1,13.94,14.76,644100.0],["2025-12-19",14.8,14.94,14.18,14.53,405900.0],["2025-12-22",14.5,14.603,14.16,14.54,393500.0],["2025-12-23",14.36,14.62,14.28,14.47,224700.0],["2025-12-24",14.42,15.035,14.42,14.9,186900.0],["2025-12-26",14.85,15.42,14.85,15.27,271600.0],["2025-12-29",15.03,15.35,14.83,14.96,339100.0],["2025-12-30",15.01,15.35,15.0,15.12,468900.0],["2025-12-31",15.11,15.11,14.64,14.75,358400.0],["2026-01-02",14.91,14.91,14.42,14.44,424700.0],["2026-01-05",14.4,14.73,14.02,14.45,243600.0],["2026-01-06",14.42,15.46,14.24,15.38,430200.0],["2026-01-07",15.39,15.63,15.18,15.23,246900.0],["2026-01-08",15.15,15.49,14.71,15.18,339500.0],["2026-01-09",15.31,16.33,14.89,16.1,517900.0],["2026-01-12",15.94,16.11,15.49,16.06,330700.0],["2026-01-13",16.12,16.125,15.33,15.49,188800.0],["2026-01-14",15.46,15.695,15.04,15.25,257200.0],["2026-01-15",15.32,16.15,14.97,15.99,291400.0],["2026-01-16",15.99,16.09,15.545,15.59,227700.0],["2026-01-20",15.11,15.232,14.09,14.14,284800.0],["2026-01-21",14.32,15.05,14.24,14.87,254400.0],["2026-01-22",14.87,15.45,14.87,14.95,205400.0],["2026-01-23",14.77,14.92,14.5,14.84,247200.0],["2026-01-26",14.8,14.8,14.495,14.59,172500.0],["2026-01-27",14.6,14.6,14.07,14.08,252900.0],["2026-01-28",14.13,14.245,13.47,13.53,317000.0],["2026-01-29",13.5,13.57,13.11,13.45,471000.0],["2026-01-30",13.29,13.36,12.93,13.32,287300.0],["2026-02-02",13.36,13.53,13.031,13.18,112200.0],["2026-02-03",13.16,13.66,12.925,13.3,243800.0],["2026-02-04",13.35,13.869,13.32,13.86,457600.0],["2026-02-05",13.78,13.78,12.86,12.87,199600.0],["2026-02-06",13.05,13.366,13.01,13.22,312500.0],["2026-02-09",13.15,13.2,12.64,13.01,177100.0],["2026-02-10",12.99,13.525,12.99,13.34,143700.0],["2026-02-11",13.39,13.48,12.72,13.04,265500.0],["2026-02-12",13.06,13.235,12.535,13.03,279600.0],["2026-02-13",13.16,13.65,12.97,13.33,170100.0],["2026-02-17",13.34,13.485,13.02,13.46,100200.0],["2026-02-18",13.34,13.82,13.34,13.64,116600.0],["2026-02-19",13.42,13.6,13.195,13.32,125700.0],["2026-02-20",13.23,13.81,13.09,13.36,187700.0],["2026-02-23",13.21,13.21,12.59,12.61,363700.0],["2026-02-24",12.61,12.911,12.54,12.75,284000.0],["2026-02-25",12.87,13.13,12.52,13.08,110700.0],["2026-02-26",13.07,13.41,13.07,13.37,95300.0],["2026-02-27",13.1,13.12,12.7,12.78,165000.0],["2026-03-02",12.38,12.805,12.245,12.75,238100.0],["2026-03-03",12.29,12.81,12.21,12.73,182500.0],["2026-03-04",12.75,12.97,12.39,12.42,154000.0],["2026-03-05",12.3,12.519,11.92,12.25,234200.0],["2026-03-06",11.96,12.09,11.87,11.9,189900.0],["2026-03-09",11.82,11.87,10.78,11.28,355200.0],["2026-03-10",11.26,11.55,11.04,11.09,194700.0],["2026-03-11",11.1,11.315,10.62,11.07,261100.0],["2026-03-12",10.89,11.01,10.5,10.56,213700.0],["2026-03-13",10.72,10.785,10.44,10.63,191000.0],["2026-03-16",10.79,11.05,10.705,10.99,160900.0],["2026-03-17",11.06,11.4,11.0,11.04,134100.0],["2026-03-18",10.98,11.1,10.63,10.7,265800.0],["2026-03-19",10.73,10.925,10.37,10.71,308400.0],["2026-03-20",10.7,10.82,10.4,10.54,257400.0],["2026-03-23",10.95,11.2,10.875,11.0,277100.0],["2026-03-24",10.83,12.9,10.36,11.48,1212300.0],["2026-03-25",11.51,11.6,10.33,11.29,570800.0],["2026-03-26",13.7,14.413,13.23,13.76,1232900.0],["2026-03-27",13.75,13.75,13.0,13.53,761200.0],["2026-03-30",13.71,14.44,13.6,14.04,470100.0],["2026-03-31",14.37,14.8,13.955,14.77,388800.0],["2026-04-01",14.9,14.935,14.555,14.61,267700.0],["2026-04-02",14.25,14.58,14.055,14.37,203500.0],["2026-04-06",14.33,15.05,14.32,14.95,205900.0],["2026-04-07",14.77,15.53,14.73,15.44,491600.0],["2026-04-08",15.97,16.21,15.38,15.53,312700.0],["2026-04-09",15.36,15.91,14.96,15.69,396600.0],["2026-04-10",15.89,15.94,15.21,15.35,200000.0],["2026-04-13",15.23,15.97,14.74,15.9,438200.0],["2026-04-14",15.99,16.48,15.76,16.46,238800.0],["2026-04-15",16.43,16.7,15.985,16.65,397400.0],["2026-04-16",16.65,17.23,16.65,16.9,398400.0],["2026-04-17",17.13,17.89,17.12,17.65,265200.0],["2026-04-20",18.05,18.18,17.411,17.51,417300.0],["2026-04-21",17.55,18.13,16.94,16.99,411400.0],["2026-04-22",17.16,17.22,16.37,16.4,248300.0],["2026-04-23",16.4,16.88,16.21,16.75,345900.0],["2026-04-24",16.6,16.6,16.04,16.07,137900.0],["2026-04-27",15.99,16.46,15.87,16.06,216000.0],["2026-04-28",16.12,16.42,15.67,16.3,270200.0],["2026-04-29",16.16,16.16,15.37,15.62,152200.0],["2026-04-30",15.49,15.99,15.48,15.81,120800.0],["2026-05-01",15.79,16.17,15.59,15.76,130500.0],["2026-05-04",15.67,15.71,15.24,15.42,128900.0],["2026-05-05",15.45,15.935,15.26,15.56,119600.0],["2026-05-06",15.72,16.149,15.6,15.78,155100.0],["2026-05-07",15.78,15.83,15.215,15.62,103000.0],["2026-05-08",15.75,16.1,15.36,15.96,118200.0],["2026-05-11",15.96,16.17,15.83,16.06,90900.0],["2026-05-12",16.07,16.095,15.65,15.83,109000.0],["2026-05-13",15.75,15.75,15.09,15.145,107300.0],["2026-05-14",15.21,15.365,14.825,15.32,116300.0],["2026-05-15",15.19,15.5,14.8,15.29,193100.0],["2026-05-18",15.3,15.735,14.99,15.47,120400.0],["2026-05-19",15.34,15.48,14.71,15.18,120300.0],["2026-05-20",15.18,15.71,14.875,15.65,87700.0],["2026-05-21",15.43,15.93,15.17,15.84,104900.0],["2026-05-22",16.08,16.37,16.0,16.16,84900.0],["2026-05-26",16.38,16.5,16.08,16.33,117400.0],["2026-05-27",16.44,16.86,15.66,15.95,287100.0],["2026-05-28",15.95,16.255,15.92,16.11,201000.0],["2026-05-29",16.07,16.07,15.38,15.38,138800.0],["2026-06-01",15.15,15.4,15.09,15.31,141200.0],["2026-06-02",15.37,15.74,15.265,15.47,216300.0],["2026-06-03",15.35,15.43,14.94,15.43,151400.0],["2026-06-04",15.61,16.41,15.61,16.35,115700.0],["2026-06-05",16.35,16.425,15.67,15.73,112300.0],["2026-06-08",15.77,16.265,15.513,15.96,110000.0],["2026-06-09",16.2,16.95,16.185,16.58,144300.0],["2026-06-10",16.65,16.79,16.12,16.48,266600.0],["2026-06-11",15.4,16.47,14.215,16.3,427200.0],["2026-06-12",16.73,17.19,16.33,16.35,206400.0],["2026-06-15",16.46,16.73,15.56,15.64,217400.0],["2026-06-16",15.3,15.6,14.25,14.28,272700.0],["2026-06-17",14.34,14.71,13.95,14.03,191000.0],["2026-06-18",14.2,14.96,13.85,14.47,286700.0],["2026-06-22",14.28,14.555,13.58,14.0,284600.0],["2026-06-23",15.05,15.29,14.465,14.59,267700.0],["2026-06-24",14.84,16.57,14.796,16.03,264900.0],["2026-06-25",15.91,16.66,15.17,16.11,261100.0],["2026-06-26",16.09,17.01,16.09,16.93,538200.0],["2026-06-29",16.78,17.07,16.38,16.76,215900.0],["2026-06-30",16.55,16.805,16.34,16.69,154300.0],["2026-07-01",16.71,16.765,16.42,16.61,150200.0],["2026-07-02",16.65,17.52,16.17,17.49,272900.0],["2026-07-06",17.41,18.17,16.59,18.04,290000.0],["2026-07-07",18.26,19.245,18.26,18.43,345994.0],["2026-07-08",18.18,18.4535,16.361,16.76,232540.832495],["2026-07-13",16.81,17.62,16.7,17.16,208396.50484],["2026-07-14",17.31,17.6599,17.095,17.54,174878.777005],["2026-07-15",17.37,18.64,17.37,17.9,203040.683079],["2026-07-16",18.03,18.98,17.88,18.7,390055.034021],["2026-07-17",18.58,18.82,18.0835,18.205,184568.345809],["2026-07-20",18.04,18.04,16.9169,17.62,217285.184883],["2026-07-21",17.58,17.96,17.49,17.59,237804.048318],["2026-07-22",17.58,17.67,16.84,16.89,331153.575141],["2026-07-23",16.67,16.735,16.04,16.37,166948.648519],["2026-07-24",16.52,16.72,16.125,16.34,136559.173715],["2026-07-29",16.96,17.0853,16.505,16.56,150375.894024],["2026-07-30",16.56,16.7217,15.93,16.14,236535.599501],["2026-07-31",16.04,16.35,15.75,16.09,180845.240662],["2026-08-03",16.24,16.95,16.17,16.84,518161.654022],["2026-08-04",16.82,18.515,16.82,18.16,414487.929319],["2026-08-05",18.03,19.2,18.03,18.41,394881.913267],["2026-08-06",18.37,18.4799,17.16,17.22,193603.209763],["2026-08-07",17.2,17.99,17.2,17.82,139556.806434]]}