{"t":"MGTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-08",15.01,15.49,14.81,15.0,2014900.0],["2018-06-11",15.0,15.25,14.62,15.0,282400.0],["2018-06-12",15.0,15.01,14.0,14.57,129600.0],["2018-06-13",14.63,14.76,14.5,14.505,112300.0],["2018-06-14",14.5,14.599,14.45,14.5,91000.0],["2018-06-15",14.21,14.53,14.18,14.45,170300.0],["2018-06-18",14.3,15.0,14.19,14.45,118700.0],["2018-06-19",14.31,14.82,14.31,14.54,105500.0],["2018-06-20",14.76,14.76,14.18,14.36,42100.0],["2018-06-21",14.27,14.68,12.68,12.79,131700.0],["2018-06-22",13.05,13.419,11.61,11.9,134200.0],["2018-06-25",12.25,12.75,11.65,11.88,97100.0],["2018-06-26",11.9,12.12,11.807,12.07,42600.0],["2018-06-27",11.88,12.2,11.405,11.91,121100.0],["2018-06-28",11.55,11.693,10.62,11.2,63600.0],["2018-06-29",11.24,11.95,11.2,11.46,66200.0],["2018-07-02",11.6,11.856,11.31,11.58,32800.0],["2018-07-03",11.97,12.761,11.803,12.17,96100.0],["2018-07-05",12.59,12.63,12.075,12.17,45100.0],["2018-07-06",12.0,12.83,11.88,12.83,74700.0],["2018-07-09",13.05,13.39,12.064,12.5,200800.0],["2018-07-10",12.57,13.166,12.261,12.41,66400.0],["2018-07-11",12.31,12.325,11.36,11.61,34000.0],["2018-07-12",11.61,12.14,11.2,11.69,85100.0],["2018-07-13",11.69,12.15,10.27,10.53,172900.0],["2018-07-16",10.73,11.18,10.299,10.74,107400.0],["2018-07-17",10.7,11.145,10.55,10.57,120000.0],["2018-07-18",10.52,11.286,10.4,10.44,44700.0],["2018-07-19",10.45,10.737,10.45,10.53,16600.0],["2018-07-20",10.607,10.63,10.05,10.08,27200.0],["2018-07-23",10.1,10.425,10.03,10.2,29500.0],["2018-07-24",10.26,10.548,9.19,9.4,61700.0],["2018-07-25",9.297,9.49,7.981,8.3,152500.0],["2018-07-26",8.64,8.9,7.98,8.1,169600.0],["2018-07-27",8.06,9.049,8.06,8.75,43100.0],["2018-07-30",8.71,9.0,8.248,8.75,15200.0],["2018-07-31",8.74,9.42,8.74,9.21,39000.0],["2018-08-01",9.08,9.189,8.9,8.93,30000.0],["2018-08-02",8.88,9.134,8.79,8.97,5400.0],["2018-08-03",8.8,9.05,8.8,8.91,12100.0],["2018-08-06",8.86,9.015,8.43,8.58,13900.0],["2018-08-07",8.75,8.75,8.099,8.5,37900.0],["2018-08-08",8.25,8.62,8.16,8.58,18200.0],["2018-08-09",8.53,9.2,8.53,9.17,15000.0],["2018-08-10",9.07,9.18,8.75,8.75,11300.0],["2018-08-13",8.8,9.23,8.68,9.03,12600.0],["2018-08-14",9.3,9.42,8.6,8.66,25400.0],["2018-08-15",8.59,9.01,8.59,8.84,31300.0],["2018-08-16",8.84,10.1,8.84,9.4,53400.0],["2018-08-17",9.4,9.75,9.11,9.29,19000.0],["2018-08-20",10.0,10.02,9.02,9.15,42600.0],["2018-08-21",9.9,10.13,9.79,10.01,26200.0],["2018-08-22",10.05,11.3,10.05,10.8,102900.0],["2018-08-23",10.98,11.53,10.95,11.51,79500.0],["2018-08-24",11.51,12.08,11.25,11.25,84500.0],["2018-08-27",11.53,11.899,11.01,11.66,46600.0],["2018-08-28",11.74,11.74,11.31,11.43,28300.0],["2018-08-29",11.42,11.585,11.18,11.38,19400.0],["2018-08-30",11.4,11.7,11.4,11.69,10200.0],["2018-08-31",11.61,11.75,11.155,11.64,42900.0],["2018-09-04",11.64,12.6,11.488,12.32,87700.0],["2018-09-05",12.53,12.55,11.85,12.29,52000.0],["2018-09-06",12.14,12.378,11.47,11.83,38800.0],["2018-09-07",11.83,12.5,11.565,11.96,39300.0],["2018-09-10",12.01,12.24,12.01,12.04,19200.0],["2018-09-11",12.01,12.1,11.5,11.6,70300.0],["2018-09-12",11.54,11.55,11.25,11.32,36700.0],["2018-09-13",11.45,11.485,11.0,11.29,14100.0],["2018-09-14",11.36,11.76,10.71,11.64,46100.0],["2018-09-17",11.65,11.65,11.11,11.45,164400.0],["2018-09-18",11.35,11.64,11.005,11.6,48900.0],["2018-09-19",11.75,12.5,11.15,11.76,24100.0],["2018-09-20",11.544,12.25,11.5,12.05,32800.0],["2018-09-21",12.22,13.05,11.825,13.05,420800.0],["2018-09-24",13.09,13.4,12.92,13.26,34700.0],["2018-09-25",13.27,13.474,12.8,12.81,23900.0],["2018-09-26",12.92,12.92,12.46,12.81,19300.0],["2018-09-27",12.92,13.36,12.49,13.3,29000.0],["2018-09-28",13.3,13.6,13.01,13.6,30900.0],["2018-10-01",13.79,13.79,13.02,13.39,21800.0],["2018-10-02",13.33,13.43,12.77,13.37,92300.0],["2018-10-03",14.0,14.0,13.3,13.48,26100.0],["2018-10-04",13.36,13.89,12.91,13.02,37600.0],["2018-10-05",13.03,13.55,13.0,13.29,46200.0],["2018-10-08",13.34,13.95,13.0,13.26,52800.0],["2018-10-09",13.4,13.45,13.03,13.35,29100.0],["2018-10-10",13.32,13.32,12.26,13.11,54400.0],["2018-10-11",13.07,13.55,12.81,13.43,82100.0],["2018-10-12",13.47,13.53,13.18,13.37,25300.0],["2018-10-15",13.51,14.0,13.0,14.0,37600.0],["2018-10-16",14.71,14.927,13.665,13.99,55800.0],["2018-10-17",13.92,13.92,13.3,13.43,10900.0],["2018-10-18",13.51,13.886,13.05,13.78,18000.0],["2018-10-19",13.8,13.8,13.0,13.26,27500.0],["2018-10-22",13.43,13.521,13.0,13.01,12000.0],["2018-10-23",13.0,13.47,12.98,13.2,20700.0],["2018-10-24",13.08,13.44,13.0,13.0,13600.0],["2018-10-25",13.495,13.495,12.77,13.39,15400.0],["2018-10-26",13.32,13.385,12.776,13.05,57700.0],["2018-10-29",13.05,13.25,12.87,13.07,38400.0],["2018-10-30",13.15,13.45,12.9,13.18,129900.0],["2018-10-31",13.26,13.527,13.05,13.36,50100.0],["2018-11-01",13.5,13.5,13.01,13.16,4100.0],["2018-11-02",13.29,13.3,12.44,13.19,43400.0],["2018-11-05",13.21,13.48,13.0,13.48,6500.0],["2018-11-06",13.3,13.3,13.05,13.05,9000.0],["2018-11-07",13.15,13.3,13.05,13.28,16600.0],["2018-11-08",13.19,13.3,13.04,13.24,30800.0],["2018-11-09",13.24,13.3,12.8,12.93,15200.0],["2018-11-12",12.99,13.1,12.8,12.92,21900.0],["2018-11-13",12.84,13.1,12.18,12.57,23800.0],["2018-11-14",12.63,12.8,12.27,12.49,13200.0],["2018-11-15",11.709,13.05,11.69,12.64,18600.0],["2018-11-16",12.61,13.09,12.04,12.82,13000.0],["2018-11-19",12.72,13.11,12.64,12.89,10300.0],["2018-11-20",12.65,13.1,11.765,12.95,15300.0],["2018-11-21",13.3,13.3,12.37,13.09,8600.0],["2018-11-23",11.91,13.09,11.91,13.09,9600.0],["2018-11-26",13.09,13.26,12.84,12.88,8800.0],["2018-11-27",12.51,13.3,12.432,13.13,57800.0],["2018-11-28",12.39,13.3,11.639,13.16,54700.0],["2018-11-29",13.0,13.48,12.918,13.26,26000.0],["2018-11-30",13.32,14.125,13.32,13.51,37000.0],["2018-12-03",13.54,14.25,13.0,14.02,54300.0],["2018-12-04",13.512,14.15,13.5,13.92,35300.0],["2018-12-06",13.85,13.85,12.94,13.04,116900.0],["2018-12-07",13.15,13.7,12.07,12.55,88200.0],["2018-12-10",12.44,13.018,12.07,12.45,22700.0],["2018-12-11",12.51,13.575,12.0,12.1,37000.0],["2018-12-12",12.11,13.5,12.11,12.96,25200.0],["2018-12-13",12.891,13.275,11.7,12.19,28200.0],["2018-12-14",12.23,12.85,12.06,12.09,33000.0],["2018-12-17",12.11,12.125,10.8,10.95,65200.0],["2018-12-18",11.03,11.077,9.62,9.93,53400.0],["2018-12-19",9.88,10.295,9.41,9.66,27400.0],["2018-12-20",9.69,9.99,9.447,9.8,20500.0],["2018-12-21",9.83,10.32,8.65,10.32,81300.0],["2018-12-24",10.5,10.5,9.41,9.61,20300.0],["2018-12-26",9.68,10.11,8.71,9.69,52400.0],["2018-12-27",9.48,10.4,8.53,9.79,50700.0],["2018-12-28",9.87,10.15,9.53,9.64,43400.0],["2018-12-31",9.55,9.82,9.54,9.64,28500.0],["2019-01-02",9.37,10.025,9.37,9.83,20700.0],["2019-01-03",9.84,10.15,9.72,9.89,14900.0],["2019-01-04",10.08,10.97,9.99,10.49,64600.0],["2019-01-07",10.57,11.098,10.03,10.55,108400.0],["2019-01-08",10.87,11.05,10.49,10.79,72000.0],["2019-01-09",10.98,11.426,10.02,10.9,305400.0],["2019-01-10",10.94,10.94,10.33,10.63,98800.0],["2019-01-11",10.68,10.94,10.24,10.57,67700.0],["2019-01-14",10.45,11.26,10.45,10.64,35500.0],["2019-01-15",10.57,11.45,10.55,11.02,54900.0],["2019-01-16",10.95,11.3,10.58,10.73,186700.0],["2019-01-17",10.73,11.46,10.24,10.31,146900.0],["2019-01-18",10.41,10.995,9.77,10.05,126900.0],["2019-01-22",10.05,10.365,9.91,9.96,18200.0],["2019-01-23",9.95,10.38,9.67,9.74,56300.0],["2019-01-24",9.76,10.18,9.75,9.97,66600.0],["2019-01-25",9.96,10.2,9.91,10.02,29600.0],["2019-01-28",10.05,10.65,9.62,9.82,123500.0],["2019-01-29",9.89,9.89,9.1,9.2,58300.0],["2019-01-30",9.33,9.86,9.1,9.54,25500.0],["2019-01-31",12.3,12.75,11.5,12.38,705500.0],["2019-02-01",12.11,12.4,11.87,12.27,164500.0],["2019-02-04",12.27,12.61,11.85,12.24,210600.0],["2019-02-05",12.11,12.947,11.76,12.19,195000.0],["2019-02-06",12.22,12.745,11.91,12.47,145100.0],["2019-02-07",12.29,12.36,11.82,12.21,79100.0],["2019-02-08",12.2,12.87,12.0,12.42,57400.0],["2019-02-11",12.35,13.1,12.24,12.67,94000.0],["2019-02-12",12.66,12.837,12.36,12.56,59000.0],["2019-02-13",12.6,12.84,12.4,12.71,106900.0],["2019-02-14",12.63,12.85,12.35,12.75,91700.0],["2019-02-15",12.74,12.8,12.39,12.79,104800.0],["2019-02-19",12.79,13.0,12.51,12.81,86000.0],["2019-02-20",12.8,13.09,12.55,12.94,57900.0],["2019-02-21",12.89,12.954,12.09,12.44,106400.0],["2019-02-22",12.48,12.99,12.0,12.76,304800.0],["2019-02-25",13.12,14.48,12.725,14.36,374500.0],["2019-02-26",14.35,14.727,13.17,13.27,192700.0],["2019-02-27",14.19,16.516,14.19,15.5,713600.0],["2019-02-28",15.61,16.4,15.5,16.26,281800.0],["2019-03-01",16.25,17.04,15.789,16.65,297500.0],["2019-03-04",19.21,19.26,16.818,17.54,674000.0],["2019-03-05",17.9,18.5,17.45,18.17,290700.0],["2019-03-06",18.68,18.9,16.69,18.03,178300.0],["2019-03-07",17.97,18.49,17.588,18.11,139000.0],["2019-03-08",18.17,18.71,18.0,18.59,143800.0],["2019-03-11",18.67,19.1,18.44,19.0,234800.0],["2019-03-12",19.06,20.4,19.0,19.64,344900.0],["2019-03-13",19.7,20.52,19.65,20.28,156100.0],["2019-03-14",20.32,20.82,19.1,20.21,147600.0],["2019-03-15",20.38,21.6,20.0,21.21,1058900.0],["2019-03-18",21.26,21.65,20.27,21.2,194000.0],["2019-03-19",21.46,21.93,20.05,20.5,142400.0],["2019-03-20",20.39,20.723,18.725,19.69,154900.0],["2019-03-21",19.53,20.48,19.08,19.75,180400.0],["2019-03-22",19.56,20.065,18.151,18.31,154900.0],["2019-03-25",18.22,19.701,17.58,17.9,117400.0],["2019-03-26",17.91,18.475,17.16,17.5,101300.0],["2019-03-27",17.61,18.48,16.7,17.37,165800.0],["2019-03-28",17.3,18.05,17.271,17.79,88400.0],["2019-03-29",17.86,17.86,16.72,17.23,156300.0],["2019-04-01",17.49,17.79,16.88,17.38,125500.0],["2019-04-02",17.34,18.33,17.34,18.18,98000.0],["2019-04-03",18.25,19.535,18.25,18.81,87000.0],["2019-04-04",18.81,18.83,18.0,18.41,82500.0],["2019-04-05",18.41,19.54,17.96,18.33,221800.0],["2019-04-08",18.35,18.92,17.598,18.69,67900.0],["2019-04-09",18.68,19.61,18.57,19.14,110000.0],["2019-04-10",19.17,20.548,19.06,20.0,118500.0],["2019-04-11",20.01,20.21,19.21,19.67,60900.0],["2019-04-12",19.83,20.12,19.21,19.29,117400.0],["2019-04-15",19.27,19.8,18.99,19.72,36900.0],["2019-04-16",19.88,20.7,19.673,20.2,97900.0],["2019-04-17",20.41,20.41,18.71,18.75,141300.0],["2019-04-18",18.59,19.607,18.47,18.5,87100.0],["2019-04-22",18.35,19.67,17.61,18.03,88000.0],["2019-04-23",18.0,18.5,17.626,18.09,63800.0],["2019-04-24",17.84,19.05,17.8,18.45,206600.0],["2019-04-25",18.44,19.235,18.22,18.5,78900.0],["2019-04-26",18.51,19.06,18.334,18.99,93500.0],["2019-04-29",19.06,19.58,19.06,19.52,102500.0],["2019-04-30",19.67,19.69,18.49,19.53,105300.0],["2019-05-01",19.46,19.485,18.452,18.61,59300.0],["2019-05-02",18.5,19.3,17.5,17.71,77200.0],["2019-05-03",17.78,19.0,17.75,18.28,86800.0],["2019-05-06",17.82,18.81,17.811,18.27,36200.0],["2019-05-07",18.14,18.885,18.13,18.65,78800.0],["2019-05-08",18.68,18.72,18.325,18.51,24400.0],["2019-05-09",18.31,18.67,17.7,18.41,35600.0],["2019-05-10",18.36,18.66,17.949,18.35,16100.0],["2019-05-13",17.87,18.61,17.5,17.78,28700.0],["2019-05-14",18.3,21.81,18.3,21.5,417200.0],["2019-05-15",22.01,22.8,21.015,22.22,273800.0],["2019-05-16",22.06,24.0,21.832,23.07,199700.0],["2019-05-17",22.91,24.11,22.145,23.48,106000.0],["2019-05-20",23.34,24.0,23.06,23.43,105300.0],["2019-05-21",23.4,24.53,23.04,23.98,170500.0],["2019-05-22",23.94,24.31,23.5,23.99,76800.0],["2019-05-23",23.94,24.03,22.974,23.94,61400.0],["2019-05-24",23.87,24.645,23.62,24.35,136600.0],["2019-05-28",24.25,24.76,23.87,24.56,245300.0],["2019-05-29",24.47,24.74,22.875,22.95,143200.0],["2019-05-30",22.95,23.21,21.52,21.87,118500.0],["2019-05-31",21.48,22.19,21.03,22.01,94600.0],["2019-06-03",22.32,22.65,21.09,21.55,88000.0],["2019-06-04",21.77,22.4,21.14,22.3,95800.0],["2019-06-05",22.4,22.98,21.56,21.8,65500.0],["2019-06-06",21.89,21.96,20.271,20.61,99200.0],["2019-06-07",20.58,21.045,20.102,20.99,77900.0],["2019-06-10",20.95,21.245,20.78,20.93,105700.0],["2019-06-11",20.95,21.06,20.45,20.81,58600.0],["2019-06-12",20.76,21.96,20.49,21.39,56900.0],["2019-06-13",21.49,22.14,21.15,21.96,82700.0],["2019-06-14",21.808,22.04,20.31,20.51,119300.0],["2019-06-17",20.69,20.77,20.03,20.73,147000.0],["2019-06-18",20.89,21.91,20.6,21.3,254300.0],["2019-06-19",21.29,21.605,20.845,21.28,141900.0],["2019-06-20",21.69,22.1,20.165,20.9,178000.0],["2019-06-21",20.7,21.52,20.12,21.28,215600.0],["2019-06-24",21.4,21.579,20.59,21.47,217700.0],["2019-06-25",21.5,23.445,21.49,22.98,211000.0],["2019-06-26",23.0,24.0,22.665,23.85,194300.0],["2019-06-27",23.8,25.56,23.71,25.34,218500.0],["2019-06-28",25.23,27.0,24.934,26.88,799300.0],["2019-07-01",27.0,28.431,26.676,28.07,261100.0],["2019-07-02",27.88,29.44,27.88,29.07,245400.0],["2019-07-03",28.59,30.0,27.56,29.64,207800.0],["2019-07-05",29.38,29.399,26.67,26.95,261300.0],["2019-07-08",27.31,28.93,27.144,28.92,163200.0],["2019-07-09",28.63,30.23,28.5,30.01,205000.0],["2019-07-10",29.83,29.95,28.53,29.44,147700.0],["2019-07-11",29.48,29.67,28.79,29.4,97200.0],["2019-07-12",29.41,29.77,28.95,29.22,82300.0],["2019-07-15",29.25,29.63,28.34,28.69,107700.0],["2019-07-16",28.73,29.196,27.7,28.32,108700.0],["2019-07-17",28.35,29.19,28.054,28.88,90700.0],["2019-07-18",28.87,28.9,27.78,27.78,96100.0],["2019-07-19",27.65,27.96,26.79,27.03,81600.0],["2019-07-22",27.0,27.65,26.36,27.02,266100.0],["2019-07-23",27.02,27.18,26.24,27.0,116900.0],["2019-07-24",26.94,29.23,26.673,28.96,139400.0],["2019-07-25",28.96,29.21,27.66,27.77,80100.0],["2019-07-26",27.87,28.211,27.287,27.99,52100.0],["2019-07-29",27.99,28.84,27.445,28.78,114400.0],["2019-07-30",28.77,28.88,27.804,27.91,155600.0],["2019-07-31",28.07,28.41,27.145,27.25,101000.0],["2019-08-01",27.34,28.09,25.705,26.61,176000.0],["2019-08-02",26.45,26.99,25.49,26.21,105500.0],["2019-08-05",25.7,25.87,24.85,24.85,134700.0],["2019-08-06",25.01,25.95,25.0,25.48,134300.0],["2019-08-07",24.76,26.69,24.76,25.58,112600.0],["2019-08-08",22.58,23.0,20.52,22.77,1571900.0],["2019-08-09",22.51,23.0,21.2,22.16,311700.0],["2019-08-12",22.1,22.58,21.29,21.61,226700.0],["2019-08-13",21.63,22.5,21.55,22.44,178600.0],["2019-08-14",22.14,22.5,21.62,22.27,185000.0],["2019-08-15",22.19,22.74,20.86,21.16,230600.0],["2019-08-16",21.27,21.655,20.41,21.11,181300.0],["2019-08-19",21.29,21.596,20.53,21.25,85000.0],["2019-08-20",20.92,21.61,20.84,21.31,67300.0],["2019-08-21",21.81,22.51,21.53,21.91,170600.0],["2019-08-22",21.91,22.4,21.785,22.04,169600.0],["2019-08-23",21.97,22.99,21.4,21.54,276900.0],["2019-08-26",21.64,21.77,20.9,20.98,109500.0],["2019-08-27",21.04,21.695,19.51,19.8,149900.0],["2019-08-28",19.71,20.38,19.48,20.12,97900.0],["2019-08-29",20.23,20.95,19.93,20.61,76800.0],["2019-08-30",20.57,20.94,20.16,20.25,57100.0],["2019-09-03",20.4,22.16,20.4,20.9,182700.0],["2019-09-04",21.1,21.1,19.44,19.98,136300.0],["2019-09-05",20.17,20.64,19.54,20.22,138700.0],["2019-09-06",20.27,20.64,19.6,19.65,84600.0],["2019-09-09",19.67,20.0,19.05,19.39,154300.0],["2019-09-10",19.38,19.89,18.855,19.54,102200.0],["2019-09-11",19.53,20.615,19.08,20.46,101200.0],["2019-09-12",20.58,20.62,19.415,19.64,149100.0],["2019-09-13",19.64,19.92,19.02,19.58,109300.0],["2019-09-16",19.45,19.55,18.81,19.17,144800.0],["2019-09-17",19.15,19.15,18.18,18.56,116700.0],["2019-09-18",18.57,19.16,18.23,18.87,103700.0],["2019-09-19",18.89,19.24,18.385,18.75,142700.0],["2019-09-20",18.59,18.84,18.2,18.29,320400.0],["2019-09-23",18.49,18.74,18.05,18.32,248500.0],["2019-09-24",18.31,18.34,17.3,17.52,249200.0],["2019-09-25",17.51,17.525,16.57,16.67,223700.0],["2019-09-26",16.65,16.7,15.9,16.08,277600.0],["2019-09-27",16.12,16.743,15.77,15.84,213300.0],["2019-09-30",16.0,16.45,15.61,15.95,187800.0],["2019-10-01",15.88,16.301,15.31,15.44,316200.0],["2019-10-02",15.25,15.83,15.04,15.83,469400.0],["2019-10-03",15.83,16.68,15.83,16.51,438500.0],["2019-10-04",16.54,17.39,16.04,16.19,297700.0],["2019-10-07",16.18,16.24,15.65,15.71,137100.0],["2019-10-08",15.53,15.53,14.46,14.78,260800.0],["2019-10-09",14.88,15.14,14.51,14.62,109700.0],["2019-10-10",14.6,14.88,14.23,14.48,229100.0],["2019-10-11",14.65,14.79,14.34,14.365,181600.0],["2019-10-14",14.35,14.45,14.0,14.19,184700.0],["2019-10-15",14.23,14.455,13.8,13.91,378900.0],["2019-10-16",13.88,15.135,13.76,14.64,135200.0],["2019-10-17",14.69,15.27,14.69,15.0,265400.0],["2019-10-18",14.89,15.13,14.085,14.12,102900.0],["2019-10-21",14.23,14.79,13.99,14.61,77200.0],["2019-10-22",14.67,15.037,14.18,14.33,126100.0],["2019-10-23",14.33,14.96,14.27,14.39,98400.0],["2019-10-24",14.42,14.71,14.12,14.59,127600.0],["2019-10-25",14.49,15.13,14.44,14.81,91800.0],["2019-10-28",14.89,15.07,14.31,14.38,91500.0],["2019-10-29",14.43,14.88,14.25,14.41,63800.0],["2019-10-30",14.43,14.463,14.12,14.31,79500.0],["2019-10-31",14.3,14.6,14.043,14.45,81200.0],["2019-11-01",14.52,16.66,14.52,16.02,197800.0],["2019-11-04",16.09,16.11,14.81,14.84,175900.0],["2019-11-05",14.88,15.09,14.45,14.63,112300.0],["2019-11-06",14.57,14.698,14.17,14.22,98700.0],["2019-11-07",14.57,14.7,14.1,14.45,136200.0],["2019-11-08",14.5,15.05,14.267,14.46,95600.0],["2019-11-11",14.28,15.77,14.28,15.44,119400.0],["2019-11-12",15.37,15.884,14.72,15.17,108800.0],["2019-11-13",15.03,15.59,14.63,15.17,74500.0],["2019-11-14",15.18,15.33,14.67,14.72,92500.0],["2019-11-15",14.86,15.3,14.7,15.11,92500.0],["2019-11-18",15.01,15.26,14.73,14.85,99100.0],["2019-11-19",14.96,16.54,14.96,15.96,149500.0],["2019-11-20",16.01,16.695,15.7,15.97,108800.0],["2019-11-21",16.37,17.875,16.35,17.07,210300.0],["2019-11-22",17.11,17.95,16.55,17.81,130100.0],["2019-11-25",18.04,18.44,16.9,17.47,155900.0],["2019-11-26",17.49,17.98,17.17,17.69,107700.0],["2019-11-27",17.81,19.53,17.81,19.26,247300.0],["2019-11-29",19.25,19.74,18.5,19.27,161000.0],["2019-12-02",19.3,19.93,18.61,18.77,265400.0],["2019-12-03",19.05,20.71,19.05,20.52,288800.0],["2019-12-04",20.52,20.89,19.71,20.025,265500.0],["2019-12-05",20.03,20.56,19.77,19.96,158700.0],["2019-12-06",20.2,21.37,19.836,21.24,237900.0],["2019-12-09",21.41,22.15,21.01,21.31,239600.0],["2019-12-10",21.35,22.32,21.1,21.26,200300.0],["2019-12-11",20.5,21.17,20.0,20.56,218500.0],["2019-12-12",20.38,21.036,20.13,20.52,153400.0],["2019-12-13",20.61,21.225,20.24,21.02,214300.0],["2019-12-16",21.4,21.98,20.8,21.06,218200.0],["2019-12-17",21.03,21.79,20.702,21.38,153700.0],["2019-12-18",21.48,21.65,21.04,21.37,165000.0],["2019-12-19",21.43,22.0,21.0,21.43,155700.0],["2019-12-20",21.49,21.62,20.88,21.12,620300.0],["2019-12-23",21.19,21.83,20.52,21.47,216000.0],["2019-12-24",21.47,21.52,20.988,21.48,69000.0],["2019-12-26",21.37,21.71,20.92,21.14,100000.0],["2019-12-27",21.47,21.47,19.88,20.12,123700.0],["2019-12-30",20.0,20.34,19.14,19.9,187400.0],["2019-12-31",19.8,20.2,19.51,20.02,216600.0],["2020-01-02",20.3,20.3,19.31,19.72,171500.0],["2020-01-03",19.44,19.93,19.2,19.61,68700.0],["2020-01-06",19.32,20.1,18.84,20.02,156600.0],["2020-01-07",20.08,20.81,19.59,20.27,107300.0],["2020-01-08",20.31,20.775,19.94,20.3,122300.0],["2020-01-09",20.44,21.095,20.31,20.64,93400.0],["2020-01-10",20.71,20.73,19.33,19.41,139800.0],["2020-01-13",19.69,20.32,19.24,19.97,120900.0],["2020-01-14",19.87,20.51,19.41,20.1,132400.0],["2020-01-15",20.05,20.35,19.62,20.12,101200.0],["2020-01-16",20.39,20.79,20.2,20.62,95800.0],["2020-01-17",20.83,21.34,20.21,20.38,108400.0],["2020-01-21",20.38,20.465,19.07,19.25,107000.0],["2020-01-22",19.25,19.83,18.83,19.3,101200.0],["2020-01-23",19.13,19.34,18.76,19.04,98800.0],["2020-01-24",19.01,19.05,18.0,18.19,121400.0],["2020-01-27",17.56,18.11,17.28,17.71,102300.0],["2020-01-28",17.91,17.93,16.892,17.4,167300.0],["2020-01-29",17.42,18.11,17.175,18.01,167500.0],["2020-01-30",17.78,18.46,17.71,18.32,67900.0],["2020-01-31",18.3,18.55,17.14,18.11,147700.0],["2020-02-03",18.25,19.73,18.25,19.38,121800.0],["2020-02-04",19.71,20.15,19.13,19.34,75100.0],["2020-02-05",19.48,19.91,18.87,19.33,80800.0],["2020-02-06",19.5,19.86,19.11,19.78,72400.0],["2020-02-07",19.69,19.98,19.57,19.78,36300.0],["2020-02-10",19.77,20.46,19.595,20.38,65400.0],["2020-02-11",20.47,20.87,19.84,20.8,135500.0],["2020-02-12",20.73,21.438,20.04,21.24,137900.0],["2020-02-13",20.99,21.77,20.086,20.49,125400.0],["2020-02-14",20.48,20.48,18.5,18.88,166900.0],["2020-02-18",18.8,18.95,17.91,18.06,122500.0],["2020-02-19",18.05,18.4,17.37,17.5,115100.0],["2020-02-20",17.41,18.16,16.953,17.81,98500.0],["2020-02-21",17.77,18.92,17.31,18.32,113800.0],["2020-02-24",17.67,18.25,17.16,17.16,129500.0],["2020-02-25",17.52,17.955,15.935,16.66,177200.0],["2020-02-26",16.78,17.175,16.12,16.48,68100.0],["2020-02-27",16.14,17.07,15.62,15.77,86700.0],["2020-02-28",15.42,16.48,15.205,16.2,110100.0],["2020-03-02",16.27,17.63,16.21,16.91,93500.0],["2020-03-03",16.86,17.53,15.85,16.41,88200.0],["2020-03-04",16.86,18.74,16.86,18.36,124000.0],["2020-03-05",18.0,18.7,17.32,17.59,133700.0],["2020-03-06",17.02,17.38,16.15,16.45,87100.0],["2020-03-09",15.75,16.32,14.69,15.21,89000.0],["2020-03-10",15.71,15.71,14.25,15.22,106800.0],["2020-03-11",14.67,15.205,13.56,14.1,236600.0],["2020-03-12",13.55,13.82,11.91,12.12,161200.0],["2020-03-13",12.82,13.1,10.8,12.93,226400.0],["2020-03-16",11.01,11.545,9.26,9.31,231300.0],["2020-03-17",9.56,10.2,9.022,9.66,182500.0],["2020-03-18",8.96,10.17,8.82,9.44,148100.0],["2020-03-19",9.67,11.06,9.45,10.47,142400.0],["2020-03-20",10.58,13.1,9.39,9.45,177900.0],["2020-03-23",9.73,10.955,9.464,9.92,142800.0],["2020-03-24",10.74,12.382,10.37,10.87,104200.0],["2020-03-25",10.88,12.18,10.26,12.06,127800.0],["2020-03-26",12.43,13.26,12.03,13.16,133800.0],["2020-03-27",12.57,12.608,11.41,11.66,113100.0],["2020-03-30",11.71,12.79,11.71,12.46,101200.0],["2020-03-31",12.34,13.45,11.77,13.44,218500.0],["2020-04-01",12.56,13.89,12.35,12.4,214000.0],["2020-04-02",12.32,12.9,11.24,11.79,89700.0],["2020-04-03",11.51,12.298,11.229,11.83,66800.0],["2020-04-06",12.51,13.49,12.3,13.49,92600.0],["2020-04-07",13.61,13.96,12.05,12.42,106300.0],["2020-04-08",12.68,13.5,12.425,13.25,159500.0],["2020-04-09",13.53,13.75,13.0,13.53,113500.0],["2020-04-13",13.38,13.91,12.609,13.72,88200.0],["2020-04-14",13.97,14.84,13.34,13.98,109200.0],["2020-04-15",13.45,13.8,12.79,13.5,88800.0],["2020-04-16",13.57,14.47,12.84,13.27,56400.0],["2020-04-17",13.73,14.66,13.73,14.59,113200.0],["2020-04-20",14.31,15.0,13.38,13.59,135400.0],["2020-04-21",13.26,13.96,12.915,13.65,52700.0],["2020-04-22",14.02,14.02,13.25,13.59,45800.0],["2020-04-23",13.62,14.367,13.45,13.54,69900.0],["2020-04-24",13.69,14.102,13.25,13.9,53300.0],["2020-04-27",14.2,14.64,13.78,14.34,81900.0],["2020-04-28",14.79,14.79,13.87,13.89,52800.0],["2020-04-29",14.46,14.785,14.14,14.5,101500.0],["2020-04-30",14.22,14.324,13.71,13.77,58600.0],["2020-05-01",13.47,13.83,12.17,12.89,74300.0],["2020-05-04",12.67,14.15,12.66,14.03,84700.0],["2020-05-05",14.93,14.96,13.74,13.83,53900.0],["2020-05-06",13.87,13.91,13.27,13.29,43700.0],["2020-05-07",13.56,14.5,13.19,14.11,63600.0],["2020-05-08",14.35,14.79,14.01,14.33,93700.0],["2020-05-11",13.91,15.78,13.55,15.67,183300.0],["2020-05-12",15.84,15.93,15.04,15.43,90900.0],["2020-05-13",15.38,15.38,13.52,14.59,90800.0],["2020-05-14",14.12,14.12,12.82,13.37,128000.0],["2020-05-15",13.44,13.83,13.2,13.56,71900.0],["2020-05-18",14.02,14.47,13.845,14.38,71900.0],["2020-05-19",14.17,14.83,13.89,14.14,86900.0],["2020-05-20",14.33,15.15,14.27,14.99,85700.0],["2020-05-21",15.0,15.43,14.73,15.14,118200.0],["2020-05-22",15.23,15.43,15.049,15.42,56000.0],["2020-05-26",16.33,16.33,15.24,15.87,121800.0],["2020-05-27",15.88,16.0,15.04,15.97,113500.0],["2020-05-28",16.36,16.36,14.902,15.05,170400.0],["2020-05-29",14.9,15.08,14.435,14.84,104300.0],["2020-06-01",14.62,15.19,14.32,14.4,140800.0],["2020-06-02",14.63,14.82,13.67,13.85,105700.0],["2020-06-03",14.02,14.31,13.75,14.01,142200.0],["2020-06-04",13.95,14.64,13.85,14.39,62400.0],["2020-06-05",14.8,14.86,14.09,14.35,111700.0],["2020-06-08",14.56,15.96,14.47,15.61,218500.0],["2020-06-09",15.39,15.51,14.79,14.94,67300.0],["2020-06-10",14.86,15.19,14.33,14.43,45000.0],["2020-06-11",13.97,14.36,12.92,12.93,119800.0],["2020-06-12",13.25,13.7,12.72,13.2,87800.0],["2020-06-15",12.81,14.13,12.61,13.75,113500.0],["2020-06-16",14.25,14.52,13.27,14.01,75300.0],["2020-06-17",14.0,14.16,13.73,13.86,42900.0],["2020-06-18",13.67,14.19,13.67,13.85,63400.0],["2020-06-19",14.03,14.52,13.77,14.0,266400.0],["2020-06-22",13.97,13.97,12.775,13.92,91200.0],["2020-06-23",14.09,14.95,13.82,13.95,118900.0],["2020-06-24",13.92,14.57,13.375,13.85,119700.0],["2020-06-25",13.83,14.345,13.68,14.18,73900.0],["2020-06-26",14.02,14.04,12.34,12.47,575900.0],["2020-06-29",12.71,13.63,12.01,12.21,134800.0],["2020-06-30",12.12,12.64,11.82,12.52,76900.0],["2020-07-01",12.6,12.95,11.91,12.19,102000.0],["2020-07-02",12.49,12.49,11.92,12.32,74800.0],["2020-07-06",12.63,12.63,11.94,12.19,100300.0],["2020-07-07",12.2,12.39,11.83,11.87,85500.0],["2020-07-08",11.84,12.47,11.79,12.47,104200.0],["2020-07-09",12.51,12.659,11.94,12.12,55400.0],["2020-07-10",12.05,12.304,11.89,12.23,82600.0],["2020-07-13",12.58,12.58,11.57,11.59,109400.0],["2020-07-14",11.61,12.26,11.35,12.26,110700.0],["2020-07-15",12.55,12.73,12.32,12.56,78000.0],["2020-07-16",12.42,12.59,12.0,12.25,76200.0],["2020-07-17",13.0,14.85,12.71,14.15,814000.0],["2020-07-20",14.34,15.04,13.75,14.93,253800.0],["2020-07-21",14.97,15.2,14.58,14.74,188300.0],["2020-07-22",14.63,14.69,14.025,14.56,85900.0],["2020-07-23",14.42,14.42,13.005,13.36,147400.0],["2020-07-24",13.57,13.57,12.875,13.44,124900.0],["2020-07-27",13.46,13.57,12.76,13.3,94900.0],["2020-07-28",13.21,14.09,13.15,13.94,82400.0],["2020-07-29",13.92,14.01,12.98,13.5,124700.0],["2020-07-30",13.25,13.57,13.23,13.45,65700.0],["2020-07-31",13.51,13.63,12.65,12.99,81700.0],["2020-08-03",12.99,13.33,12.78,13.24,62300.0],["2020-08-04",13.18,13.34,12.85,13.11,50600.0],["2020-08-05",13.35,13.35,12.56,13.13,89200.0],["2020-08-06",13.02,13.26,12.36,13.07,105300.0],["2020-08-07",12.84,13.8,12.72,13.8,55900.0],["2020-08-10",13.86,14.31,13.71,14.03,74100.0],["2020-08-11",14.18,14.18,13.51,13.86,85000.0],["2020-08-12",14.05,14.35,13.83,14.23,107500.0],["2020-08-13",14.08,14.295,13.44,13.58,67900.0],["2020-08-14",13.5,14.12,13.34,14.07,56800.0],["2020-08-17",14.13,14.369,14.09,14.32,55400.0],["2020-08-18",14.4,14.4,13.97,14.09,47000.0],["2020-08-19",14.21,14.21,13.515,13.64,40700.0],["2020-08-20",13.41,14.13,13.33,13.79,79500.0],["2020-08-21",13.7,13.74,13.3,13.45,62900.0],["2020-08-24",13.58,13.62,13.038,13.51,67300.0],["2020-08-25",13.58,14.0,13.256,13.93,67200.0],["2020-08-26",13.83,13.92,13.2,13.39,65200.0],["2020-08-27",13.44,13.56,13.24,13.33,63100.0],["2020-08-28",13.31,13.67,12.7,12.93,70700.0],["2020-08-31",12.97,13.15,12.79,13.01,76400.0],["2020-09-01",12.91,13.08,12.15,12.36,67900.0],["2020-09-02",12.33,12.76,12.01,12.73,56500.0],["2020-09-03",12.72,12.765,12.423,12.59,55200.0],["2020-09-04",12.85,12.85,12.255,12.64,75400.0],["2020-09-08",12.46,13.11,12.22,13.02,67200.0],["2020-09-09",13.07,13.66,12.91,13.15,55400.0],["2020-09-10",13.61,13.89,13.07,13.16,64700.0],["2020-09-11",13.33,13.349,12.75,12.93,40900.0],["2020-09-14",13.12,13.49,13.07,13.33,62800.0],["2020-09-15",13.98,13.98,12.84,13.12,173400.0],["2020-09-16",13.26,14.77,13.26,13.62,1201200.0],["2020-09-17",13.64,13.86,13.01,13.09,124000.0],["2020-09-18",13.29,13.64,12.62,13.53,188500.0],["2020-09-21",13.22,13.22,12.36,12.71,143900.0],["2020-09-22",12.71,12.9,12.17,12.76,62200.0],["2020-09-23",12.68,12.99,12.23,12.29,75500.0],["2020-09-24",12.19,12.48,11.81,12.08,66400.0],["2020-09-25",12.01,12.562,12.01,12.3,46200.0],["2020-09-28",12.45,12.88,12.34,12.83,83800.0],["2020-09-29",12.87,13.31,12.636,13.26,81900.0],["2020-09-30",13.1,13.67,12.99,13.24,86400.0],["2020-10-01",13.27,13.71,13.0,13.7,112500.0],["2020-10-02",13.29,13.5,13.15,13.45,82600.0],["2020-10-05",15.0,15.0,13.38,14.12,188100.0],["2020-10-06",14.22,14.89,13.95,14.38,140100.0],["2020-10-07",14.57,14.91,14.14,14.51,106900.0],["2020-10-08",14.66,14.72,14.11,14.33,47000.0],["2020-10-09",14.4,14.415,14.05,14.22,42500.0],["2020-10-12",14.25,14.25,13.72,13.86,78500.0],["2020-10-13",13.74,14.14,13.37,13.52,29200.0],["2020-10-14",13.51,13.597,12.83,13.02,69600.0],["2020-10-15",12.79,13.12,12.62,13.03,60000.0],["2020-10-16",12.93,13.7,12.93,13.54,55400.0],["2020-10-19",13.61,13.88,12.65,12.92,54300.0],["2020-10-20",13.09,13.15,12.45,12.94,36300.0],["2020-10-21",12.91,12.998,12.48,12.77,40600.0],["2020-10-22",12.78,13.33,12.6,13.09,36500.0],["2020-10-23",14.19,14.19,13.09,13.32,75900.0],["2020-10-26",13.14,13.3,12.78,13.02,64600.0],["2020-10-27",12.92,13.88,12.8,13.65,96300.0],["2020-10-28",13.27,13.48,12.81,13.28,50700.0],["2020-10-29",13.12,13.65,12.74,13.63,48300.0],["2020-10-30",13.55,13.55,12.44,12.78,90900.0],["2020-11-02",12.87,13.64,12.87,13.29,78100.0],["2020-11-03",13.51,13.925,13.15,13.83,64800.0],["2020-11-04",13.75,14.86,13.75,14.55,181000.0],["2020-11-05",14.55,15.17,14.2,14.81,160400.0],["2020-11-06",14.9,14.91,14.07,14.3,46300.0],["2020-11-09",15.0,15.0,14.13,14.32,71600.0],["2020-11-10",14.46,15.225,14.36,15.15,160400.0],["2020-11-11",15.3,15.54,14.8,15.0,75200.0],["2020-11-12",14.92,15.31,14.805,15.11,56300.0],["2020-11-13",15.19,15.29,14.65,14.99,74300.0],["2020-11-16",15.02,15.5,14.97,15.5,69900.0],["2020-11-17",15.3,15.5,15.0,15.14,75600.0],["2020-11-18",15.12,15.465,14.33,14.36,57100.0],["2020-11-19",12.85,13.22,12.52,12.92,1705100.0],["2020-11-20",12.97,13.02,12.51,12.71,590400.0],["2020-11-23",12.71,13.0,12.63,12.66,277100.0],["2020-11-24",13.965,14.25,12.88,12.93,639900.0],["2020-11-25",12.96,13.98,12.84,13.73,334700.0],["2020-11-27",13.53,14.49,13.51,13.9,149700.0],["2020-11-30",14.04,14.23,13.725,14.12,197700.0],["2020-12-01",14.25,14.49,13.59,13.7,222800.0],["2020-12-02",13.56,14.25,13.56,14.11,137300.0],["2020-12-03",14.11,14.169,13.67,13.98,128500.0],["2020-12-04",13.97,14.07,13.39,13.55,112700.0],["2020-12-07",13.59,13.9,13.33,13.48,145700.0],["2020-12-08",13.44,13.53,12.94,13.16,140600.0],["2020-12-09",13.2,13.5,12.75,12.8,141000.0],["2020-12-10",12.89,13.439,12.45,12.5,330000.0],["2020-12-11",12.51,12.595,12.23,12.4,290000.0],["2020-12-14",12.72,13.49,12.58,12.96,419000.0],["2020-12-15",13.37,14.11,13.2,13.66,336900.0],["2020-12-16",13.91,14.4,13.66,13.81,203400.0],["2020-12-17",14.19,17.09,14.0,16.88,1620700.0],["2020-12-18",17.17,18.28,16.38,17.08,930100.0],["2020-12-21",16.317,18.45,16.16,17.6,485500.0],["2020-12-22",17.84,17.86,16.42,16.87,276000.0],["2020-12-23",17.0,17.285,16.28,16.43,201700.0],["2020-12-24",16.36,16.61,16.0,16.42,105500.0],["2020-12-28",16.46,16.68,15.82,16.35,252000.0],["2020-12-29",16.52,16.89,15.32,15.65,182500.0],["2020-12-30",15.68,16.025,15.42,15.53,88300.0],["2020-12-31",15.53,15.53,14.65,15.14,182200.0],["2021-01-04",15.29,15.65,15.0,15.53,76600.0],["2021-01-05",15.295,15.75,15.16,15.46,101500.0],["2021-01-06",15.43,16.68,15.32,16.12,185500.0],["2021-01-07",15.695,17.17,15.202,16.83,125400.0],["2021-01-08",16.88,16.94,15.85,16.43,97500.0],["2021-01-11",16.15,16.72,16.015,16.3,61600.0],["2021-01-12",16.5,16.86,16.24,16.69,94200.0],["2021-01-13",16.64,16.64,15.99,16.1,97100.0],["2021-01-14",16.14,16.83,16.14,16.43,126500.0],["2021-01-15",16.778,16.78,16.06,16.36,70900.0],["2021-01-19",16.65,16.65,16.1,16.23,74100.0],["2021-01-20",16.4,16.4,15.52,15.74,61600.0],["2021-01-21",15.84,15.84,15.17,15.28,98100.0],["2021-01-22",15.51,15.83,14.7,15.63,98300.0],["2021-01-25",15.51,15.61,14.8,15.14,146500.0],["2021-01-26",16.32,16.66,14.85,15.09,198300.0],["2021-01-27",14.76,15.18,13.95,14.78,281100.0],["2021-01-28",14.8,14.915,14.28,14.58,142300.0],["2021-01-29",14.59,14.948,14.18,14.33,116000.0],["2021-02-01",14.39,15.49,14.35,15.42,120200.0],["2021-02-02",15.49,16.25,15.43,16.05,124400.0],["2021-02-03",15.98,16.27,15.78,15.9,88200.0],["2021-02-04",15.84,16.035,15.54,15.85,56900.0],["2021-02-05",16.06,16.14,15.73,15.95,58600.0],["2021-02-08",15.95,16.14,15.74,15.99,72200.0],["2021-02-09",15.98,15.99,15.6,15.75,46400.0],["2021-02-10",15.84,15.99,15.39,15.84,75200.0],["2021-02-11",15.84,16.107,15.32,15.6,56500.0],["2021-02-12",15.63,15.74,15.2,15.47,47800.0],["2021-02-16",15.8,16.05,15.24,15.83,276200.0],["2021-02-17",15.78,15.955,15.32,15.87,136800.0],["2021-02-18",15.72,15.78,14.98,15.4,114900.0],["2021-02-19",15.615,16.88,15.48,16.36,151400.0],["2021-02-22",16.24,16.829,16.1,16.34,136700.0],["2021-02-23",16.14,16.23,15.47,15.52,154500.0],["2021-02-24",15.48,16.38,14.95,15.85,91600.0],["2021-02-25",15.85,15.85,14.62,14.83,123000.0],["2021-02-26",15.08,15.08,14.4,14.84,90900.0],["2021-03-01",15.01,15.416,14.76,15.3,115700.0],["2021-03-02",15.35,15.375,14.35,14.4,106400.0],["2021-03-03",14.4,14.58,14.11,14.25,105300.0],["2021-03-04",14.27,14.31,13.6,13.9,132500.0],["2021-03-05",13.95,14.71,13.58,14.56,131700.0],["2021-03-08",14.7,14.957,14.36,14.57,102100.0],["2021-03-09",14.7,15.78,14.7,15.52,99800.0],["2021-03-10",15.65,16.56,15.65,16.15,186400.0],["2021-03-11",16.48,17.43,16.202,17.11,247600.0],["2021-03-12",17.32,17.795,16.99,17.45,213400.0],["2021-03-15",17.58,17.81,17.164,17.8,106900.0],["2021-03-16",17.83,18.22,17.225,17.62,96900.0],["2021-03-17",17.74,17.94,16.82,17.63,101200.0],["2021-03-18",17.45,17.54,16.49,16.54,74400.0],["2021-03-19",16.47,17.16,15.831,16.03,489800.0],["2021-03-22",16.15,16.74,15.84,15.93,78800.0],["2021-03-23",15.62,15.88,14.775,14.98,91900.0],["2021-03-24",14.98,15.54,14.08,14.15,115100.0],["2021-03-25",14.03,14.73,13.84,14.62,85100.0],["2021-03-26",14.79,14.99,14.19,14.5,43900.0],["2021-03-29",14.28,14.537,13.71,13.84,96100.0],["2021-03-30",13.86,14.31,13.52,13.86,66000.0],["2021-03-31",13.94,14.56,13.8,14.43,106600.0],["2021-04-01",14.53,14.79,14.01,14.11,73700.0],["2021-04-05",14.39,14.54,14.05,14.28,71800.0],["2021-04-06",14.3,14.3,13.77,13.83,62000.0],["2021-04-07",13.8,13.98,13.59,13.61,129400.0],["2021-04-08",13.8,14.03,13.29,13.79,117800.0],["2021-04-09",13.72,13.77,13.26,13.35,46700.0],["2021-04-12",13.35,13.53,12.81,13.08,78300.0],["2021-04-13",13.15,13.65,13.1,13.6,71300.0],["2021-04-14",13.795,14.17,13.62,13.7,65700.0],["2021-04-15",13.79,14.54,13.636,14.31,90600.0],["2021-04-16",14.37,14.42,13.68,14.08,95000.0],["2021-04-19",13.95,14.04,13.05,13.33,75900.0],["2021-04-20",13.23,14.02,13.02,13.93,67900.0],["2021-04-21",13.96,13.96,13.54,13.85,54000.0],["2021-04-22",13.84,14.28,13.58,14.06,44700.0],["2021-04-23",14.09,14.14,13.38,13.46,122000.0],["2021-04-26",13.62,14.56,13.62,14.45,99700.0],["2021-04-27",14.53,14.55,14.205,14.48,42300.0],["2021-04-28",15.21,15.37,14.592,14.86,72600.0],["2021-04-29",14.91,15.08,14.69,15.0,41800.0],["2021-04-30",14.65,15.08,14.65,14.98,80100.0],["2021-05-03",14.88,15.15,14.01,14.4,64200.0],["2021-05-04",14.37,14.403,13.26,13.4,101100.0],["2021-05-05",13.56,13.82,12.96,13.2,63400.0],["2021-05-06",13.21,13.71,12.93,13.46,182200.0],["2021-05-07",13.67,14.45,13.42,13.94,56400.0],["2021-05-10",13.85,13.875,13.5,13.5,65500.0],["2021-05-11",13.21,13.94,12.72,13.59,97800.0],["2021-05-12",13.72,13.79,13.04,13.17,87300.0],["2021-05-13",13.25,13.36,12.506,12.85,93100.0],["2021-05-14",13.04,13.43,12.85,13.0,64800.0],["2021-05-17",12.86,13.3,12.68,13.21,57200.0],["2021-05-18",13.24,13.94,13.24,13.3,55500.0],["2021-05-19",12.97,13.25,12.75,13.03,43800.0],["2021-05-20",13.24,13.33,12.81,13.1,49200.0],["2021-05-21",13.33,13.8,13.18,13.49,67500.0],["2021-05-24",13.56,13.99,12.97,13.93,90900.0],["2021-05-25",13.94,14.182,13.535,13.69,89000.0],["2021-05-26",13.7,14.33,13.7,14.21,54300.0],["2021-05-27",14.21,14.5,13.91,13.92,58100.0],["2021-05-28",14.02,14.25,13.704,13.79,56000.0],["2021-06-01",13.88,14.8,13.785,14.73,99100.0],["2021-06-02",14.73,14.915,14.24,14.67,110300.0],["2021-06-03",14.56,14.86,14.35,14.72,114200.0],["2021-06-04",14.83,14.875,14.38,14.71,134500.0],["2021-06-07",14.57,15.09,14.57,14.82,111500.0],["2021-06-08",14.96,15.08,14.81,14.98,114500.0],["2021-06-09",15.0,15.36,14.965,15.14,63700.0],["2021-06-10",15.05,15.19,14.77,14.88,46600.0],["2021-06-11",15.0,15.04,14.7,14.9,118200.0],["2021-06-14",14.86,15.38,14.815,15.18,131900.0],["2021-06-15",15.26,15.41,14.98,15.33,82100.0],["2021-06-16",15.29,15.6,14.98,15.31,72900.0],["2021-06-17",15.25,15.49,14.84,15.01,79300.0],["2021-06-18",14.77,15.5,14.485,15.36,356700.0],["2021-06-21",15.39,15.685,15.11,15.56,102400.0],["2021-06-22",15.54,15.64,14.98,15.44,68100.0],["2021-06-23",15.385,15.62,15.245,15.59,82700.0],["2021-06-24",15.59,16.24,15.59,16.08,85100.0],["2021-06-25",15.92,16.29,15.83,16.17,1481300.0],["2021-06-28",16.28,16.5,16.02,16.2,109400.0],["2021-06-29",16.16,16.36,15.685,15.75,109300.0],["2021-06-30",15.63,15.98,15.27,15.5,118900.0],["2021-07-01",15.55,16.07,15.29,16.0,91200.0],["2021-07-02",16.03,16.29,15.73,16.08,59800.0],["2021-07-06",16.16,16.16,15.35,15.53,54900.0],["2021-07-07",15.56,15.6,15.16,15.26,59100.0],["2021-07-08",15.0,15.58,14.75,15.25,35000.0],["2021-07-09",15.39,15.5,15.17,15.41,41500.0],["2021-07-12",15.74,15.84,15.2,15.36,94200.0],["2021-07-13",15.24,15.3,14.81,14.88,51900.0],["2021-07-14",15.05,15.08,14.04,14.28,70800.0],["2021-07-15",14.13,14.35,13.81,14.04,59200.0],["2021-07-16",14.23,14.57,14.05,14.52,79600.0],["2021-07-19",14.24,14.91,14.012,14.55,65300.0],["2021-07-20",14.57,15.3,14.2,15.3,151900.0],["2021-07-21",15.29,15.29,14.71,14.85,48900.0],["2021-07-22",14.59,15.07,14.355,14.59,88300.0],["2021-07-23",14.72,14.86,14.345,14.65,81400.0],["2021-07-26",14.7,14.98,14.22,14.29,44800.0],["2021-07-27",14.28,14.28,13.74,14.14,56000.0],["2021-07-28",14.23,14.79,14.19,14.71,55100.0],["2021-07-29",14.81,14.81,14.23,14.33,25600.0],["2021-07-30",14.3,14.69,13.76,13.99,53800.0],["2021-08-02",14.07,14.15,13.53,13.62,60400.0],["2021-08-03",13.76,14.035,13.17,13.94,110300.0],["2021-08-04",13.82,14.34,13.82,13.9,61800.0],["2021-08-05",14.0,14.27,13.657,13.89,52500.0],["2021-08-06",14.05,15.54,13.77,14.97,164800.0],["2021-08-09",15.27,15.369,14.45,14.71,48200.0],["2021-08-10",14.68,14.9,14.34,14.35,19800.0],["2021-08-11",14.4,14.4,13.48,13.86,59900.0],["2021-08-12",14.05,14.36,13.954,14.22,37100.0],["2021-08-13",14.32,14.59,13.4,13.4,38000.0],["2021-08-16",13.85,13.85,13.04,13.16,52400.0],["2021-08-17",13.01,13.445,12.54,12.73,52100.0],["2021-08-18",12.75,13.058,12.39,12.47,57400.0],["2021-08-19",12.4,12.75,11.82,12.02,111300.0],["2021-08-20",11.92,12.082,11.665,11.97,148800.0],["2021-08-23",12.25,12.88,12.0,12.82,90000.0],["2021-08-24",12.9,13.08,12.75,12.93,52800.0],["2021-08-25",13.04,13.34,12.86,13.19,36100.0],["2021-08-26",13.1,13.55,13.08,13.3,155500.0],["2021-08-27",13.36,13.5,13.0,13.39,60300.0],["2021-08-30",13.51,14.46,13.35,13.83,69900.0],["2021-08-31",13.8,14.0,12.38,12.51,168500.0],["2021-09-01",12.57,12.75,12.36,12.62,119200.0],["2021-09-02",12.75,12.854,12.28,12.36,121000.0],["2021-09-03",12.32,12.57,11.9,12.36,89300.0],["2021-09-07",12.45,12.45,11.9,11.98,60300.0],["2021-09-08",11.97,12.11,11.6,11.73,61600.0],["2021-09-09",11.78,12.65,11.78,12.1,76000.0],["2021-09-10",12.21,12.32,11.91,12.03,63800.0],["2021-09-13",12.21,12.72,12.005,12.5,52200.0],["2021-09-14",12.56,13.13,12.56,12.62,80400.0],["2021-09-15",12.59,13.05,12.59,12.85,56100.0],["2021-09-16",12.86,13.2,12.7,13.01,41200.0],["2021-09-17",13.21,13.63,12.91,13.51,218100.0],["2021-09-20",13.27,13.3,12.57,12.88,81700.0],["2021-09-21",12.89,13.33,12.89,13.18,25600.0],["2021-09-22",13.26,13.59,12.86,13.37,63600.0],["2021-09-23",13.49,13.99,13.1,13.58,62900.0],["2021-09-24",13.49,13.86,13.37,13.37,48500.0],["2021-09-27",13.42,13.81,13.33,13.59,45200.0],["2021-09-28",13.67,13.72,13.07,13.39,58400.0],["2021-09-29",13.44,13.44,12.65,12.85,66200.0],["2021-09-30",12.94,13.37,12.91,13.18,79900.0],["2021-10-01",13.21,13.42,12.83,13.31,63100.0],["2021-10-04",13.25,13.25,12.61,12.92,47800.0],["2021-10-05",12.99,13.085,12.71,12.78,44600.0],["2021-10-06",12.62,13.35,12.62,13.02,61600.0],["2021-10-07",13.14,13.36,12.93,13.08,59400.0],["2021-10-08",12.92,12.99,12.75,12.78,30100.0],["2021-10-11",12.75,13.03,12.63,12.86,24600.0],["2021-10-12",12.86,13.46,12.82,13.21,66000.0],["2021-10-13",13.17,13.49,13.135,13.28,55900.0],["2021-10-14",13.44,13.79,13.21,13.49,77700.0],["2021-10-15",13.73,14.695,13.62,14.28,118800.0],["2021-10-18",17.72,19.17,16.54,18.56,7747000.0],["2021-10-19",18.54,20.4,17.5,19.05,1643600.0],["2021-10-20",19.01,21.65,19.01,20.99,1201200.0],["2021-10-21",21.0,22.22,20.35,20.98,768200.0],["2021-10-22",20.95,21.74,20.63,21.59,465300.0],["2021-10-25",21.93,22.0,20.55,21.21,473300.0],["2021-10-26",21.23,22.0,20.954,21.77,264700.0],["2021-10-27",20.62,21.8,20.62,21.45,184500.0],["2021-10-28",21.68,23.15,21.53,22.1,377900.0],["2021-10-29",22.1,22.76,21.07,21.5,383100.0],["2021-11-01",21.6,22.23,19.98,20.6,601400.0],["2021-11-02",20.59,20.6,19.03,20.08,608200.0],["2021-11-03",20.863,21.13,20.02,20.85,197300.0],["2021-11-04",20.88,21.38,19.9,20.39,192000.0],["2021-11-05",20.67,21.27,20.25,20.68,119600.0],["2021-11-08",20.71,21.12,20.18,20.43,200200.0],["2021-11-09",20.42,20.78,19.93,20.15,187400.0],["2021-11-10",19.66,20.26,18.95,19.19,287400.0],["2021-11-11",19.1,20.31,18.75,19.81,165100.0],["2021-11-12",19.38,20.12,19.3,19.57,261100.0],["2021-11-15",19.4,19.927,19.25,19.8,247500.0],["2021-11-16",19.8,20.82,19.31,20.02,391000.0],["2021-11-17",19.78,20.41,19.473,19.87,155800.0],["2021-11-18",19.7,19.97,19.04,19.76,226000.0],["2021-11-19",19.54,20.02,18.5,18.65,209400.0],["2021-11-22",18.62,19.348,18.5,18.6,179600.0],["2021-11-23",18.41,19.1,18.05,18.36,170600.0],["2021-11-24",18.09,18.978,18.09,18.88,108700.0],["2021-11-26",18.19,18.704,17.7,17.95,128100.0],["2021-11-29",18.11,19.02,18.08,18.52,151300.0],["2021-11-30",18.2,18.62,17.59,17.68,251900.0],["2021-12-01",18.11,18.23,17.28,17.66,224500.0],["2021-12-02",17.45,18.75,17.26,18.52,140900.0],["2021-12-03",18.72,18.72,17.321,17.54,161500.0],["2021-12-06",17.38,17.53,16.83,17.05,141200.0],["2021-12-07",17.7,20.34,17.54,20.09,358700.0],["2021-12-08",20.02,21.48,19.22,21.04,218300.0],["2021-12-09",20.61,21.23,20.327,20.56,183300.0],["2021-12-10",20.78,20.89,20.08,20.52,164200.0],["2021-12-13",20.36,21.36,20.25,20.77,158900.0],["2021-12-14",20.5,20.94,20.02,20.45,139400.0],["2021-12-15",20.41,21.29,20.06,21.05,285100.0],["2021-12-16",21.26,21.36,19.865,19.9,182800.0],["2021-12-17",19.83,21.27,19.78,21.02,391300.0],["2021-12-20",20.27,21.64,20.22,21.23,234100.0],["2021-12-21",21.0,22.61,20.96,22.44,382200.0],["2021-12-22",22.35,22.72,21.89,22.45,201700.0],["2021-12-23",22.4,22.64,21.84,22.4,109800.0],["2021-12-27",22.52,22.62,21.78,22.53,110800.0],["2021-12-28",22.82,24.895,22.32,23.14,286400.0],["2021-12-29",23.38,23.84,22.71,23.56,130800.0],["2021-12-30",23.51,23.761,22.9,23.23,76900.0],["2021-12-31",23.31,23.83,23.07,23.74,136500.0],["2022-01-03",23.97,24.33,22.98,23.38,150800.0],["2022-01-04",23.66,23.78,21.36,21.75,223700.0],["2022-01-05",21.93,22.52,21.322,21.62,130600.0],["2022-01-06",21.77,22.19,21.05,21.89,100500.0],["2022-01-07",21.78,22.22,21.42,21.53,78700.0],["2022-01-10",21.18,21.18,19.98,20.4,183000.0],["2022-01-11",20.49,20.92,19.91,20.12,140400.0],["2022-01-12",20.19,20.215,19.25,19.3,136900.0],["2022-01-13",19.36,19.58,18.52,18.91,168800.0],["2022-01-14",18.68,18.85,17.65,18.49,196100.0],["2022-01-18",18.02,18.15,16.905,16.97,234400.0],["2022-01-19",17.31,17.31,16.47,16.48,172000.0],["2022-01-20",16.57,17.14,15.73,15.76,161000.0],["2022-01-21",15.55,16.32,15.23,15.44,199200.0],["2022-01-24",15.1,15.42,14.2,15.04,403200.0],["2022-01-25",14.78,15.21,14.195,14.98,165800.0],["2022-01-26",15.35,15.45,14.06,14.2,153100.0],["2022-01-27",14.51,14.99,13.91,14.0,273400.0],["2022-01-28",13.94,14.66,13.34,14.44,256800.0],["2022-01-31",14.24,15.1,14.24,14.99,152300.0],["2022-02-01",15.11,15.24,14.405,14.87,155700.0],["2022-02-02",14.99,14.99,13.955,14.02,174100.0],["2022-02-03",13.94,14.06,13.51,13.65,160400.0],["2022-02-04",13.65,14.44,13.51,14.21,122800.0],["2022-02-07",14.13,15.18,13.925,14.89,207300.0],["2022-02-08",14.78,15.28,14.68,15.01,158100.0],["2022-02-09",14.99,15.79,14.99,15.38,170600.0],["2022-02-10",14.97,15.52,14.69,14.9,144300.0],["2022-02-11",15.87,15.87,14.62,14.91,153300.0],["2022-02-14",14.86,15.26,14.54,14.73,116700.0],["2022-02-15",14.93,15.45,14.77,15.08,98200.0],["2022-02-16",15.07,15.07,14.57,14.64,60900.0],["2022-02-17",14.45,14.705,14.1,14.14,90600.0],["2022-02-18",13.99,14.25,13.775,14.07,142000.0],["2022-02-22",13.95,14.185,13.65,13.73,77800.0],["2022-02-23",13.88,13.96,13.5,13.5,92800.0],["2022-02-24",13.23,14.35,13.0,14.19,141500.0],["2022-02-25",14.33,14.565,13.81,14.56,229600.0],["2022-02-28",14.27,14.88,14.16,14.33,120200.0],["2022-03-01",14.41,14.647,13.77,13.87,81500.0],["2022-03-02",13.87,14.36,13.75,14.17,78000.0],["2022-03-03",14.29,14.29,13.57,13.88,84400.0],["2022-03-04",13.69,13.79,13.49,13.54,79300.0],["2022-03-07",13.64,14.28,13.49,13.9,163600.0],["2022-03-08",13.95,13.95,13.45,13.65,95700.0],["2022-03-09",14.07,14.46,13.86,14.35,125000.0],["2022-03-10",14.21,14.63,14.11,14.42,111600.0],["2022-03-11",14.5,14.965,14.01,14.01,74000.0],["2022-03-14",14.13,14.58,13.5,13.66,104300.0],["2022-03-15",13.73,13.83,13.395,13.63,74100.0],["2022-03-16",13.79,14.325,13.65,14.07,137500.0],["2022-03-17",13.9,14.25,13.86,14.18,125600.0],["2022-03-18",14.22,14.925,14.215,14.38,236100.0],["2022-03-21",14.38,14.617,13.99,14.01,123200.0],["2022-03-22",14.14,14.29,13.91,14.02,125600.0],["2022-03-23",14.18,14.18,13.51,13.54,201000.0],["2022-03-24",13.53,13.84,13.471,13.75,158200.0],["2022-03-25",13.97,13.97,13.365,13.65,383100.0],["2022-03-28",13.47,13.86,13.12,13.42,154300.0],["2022-03-29",13.6,14.401,13.59,14.29,532200.0],["2022-03-30",14.17,15.16,13.93,14.0,348100.0],["2022-03-31",14.0,14.2,13.53,13.85,194700.0],["2022-04-01",13.85,14.62,13.85,14.23,234000.0],["2022-04-04",14.3,14.453,13.95,14.14,183600.0],["2022-04-05",14.19,14.24,13.91,13.95,176600.0],["2022-04-06",13.85,14.03,13.58,13.78,265100.0],["2022-04-07",13.83,14.085,13.51,13.55,180500.0],["2022-04-08",13.54,13.73,13.29,13.33,191300.0],["2022-04-11",13.25,13.25,12.59,12.87,187900.0],["2022-04-12",12.96,13.13,12.45,12.63,210700.0],["2022-04-13",12.65,13.21,12.65,13.04,121100.0],["2022-04-14",13.06,13.18,12.69,12.88,67000.0],["2022-04-18",12.93,12.93,12.4,12.54,94200.0],["2022-04-19",12.58,12.96,12.43,12.86,64300.0],["2022-04-20",12.94,13.14,12.58,12.88,48800.0],["2022-04-21",13.06,13.06,12.44,12.51,79200.0],["2022-04-22",12.54,12.64,12.22,12.56,82100.0],["2022-04-25",12.39,12.92,12.39,12.85,70700.0],["2022-04-26",12.68,12.809,11.75,11.79,109900.0],["2022-04-27",11.77,11.96,11.16,11.22,137900.0],["2022-04-28",11.31,11.31,10.579,10.86,288500.0],["2022-04-29",10.74,11.015,10.25,10.29,83300.0],["2022-05-02",10.24,10.61,9.95,10.34,109400.0],["2022-05-03",10.35,10.76,10.33,10.47,110700.0],["2022-05-04",10.43,10.635,9.88,10.55,124300.0],["2022-05-05",10.42,10.59,9.61,9.8,92300.0],["2022-05-06",9.72,9.91,9.36,9.61,134900.0],["2022-05-09",9.5,9.59,8.62,8.82,166500.0],["2022-05-10",9.02,9.64,8.9,9.48,154500.0],["2022-05-11",9.48,9.62,8.8,8.99,159800.0],["2022-05-12",8.82,9.245,8.5,9.02,158900.0],["2022-05-13",9.05,9.2,8.67,8.71,175000.0],["2022-05-16",8.71,8.72,8.25,8.48,151600.0],["2022-05-17",8.6,8.84,8.28,8.46,134900.0],["2022-05-18",8.33,8.41,7.97,8.09,197900.0],["2022-05-19",8.02,8.27,7.73,8.09,276000.0],["2022-05-20",8.27,8.83,8.27,8.71,240400.0],["2022-05-23",8.75,8.85,8.16,8.19,146600.0],["2022-05-24",8.09,8.195,7.7,8.0,136500.0],["2022-05-25",8.17,8.17,7.78,7.96,240700.0],["2022-05-26",7.97,7.97,7.69,7.69,118900.0],["2022-05-27",7.8,8.37,7.69,8.23,161800.0],["2022-05-31",8.5,8.59,8.3,8.39,217100.0],["2022-06-01",8.43,8.56,8.07,8.1,114900.0],["2022-06-02",8.02,8.09,7.74,7.88,163600.0],["2022-06-03",7.77,8.1,7.74,7.95,205100.0],["2022-06-06",8.09,8.603,7.975,8.02,111100.0],["2022-06-07",7.97,8.38,7.95,8.25,140100.0],["2022-06-08",8.17,8.41,8.03,8.13,65700.0],["2022-06-09",8.07,8.1,7.92,7.98,110000.0],["2022-06-10",7.91,7.91,7.522,7.64,96600.0],["2022-06-13",7.58,7.58,6.97,7.36,151600.0],["2022-06-14",7.36,7.48,7.24,7.27,119200.0],["2022-06-15",7.17,7.36,6.975,7.09,104700.0],["2022-06-16",6.87,6.89,6.59,6.8,133000.0],["2022-06-17",6.96,7.65,6.68,7.32,268500.0],["2022-06-21",7.43,8.04,7.43,7.75,104200.0],["2022-06-22",7.61,7.97,7.52,7.6,124000.0],["2022-06-23",7.57,7.84,7.55,7.75,309400.0],["2022-06-24",7.85,8.04,7.47,7.55,255000.0],["2022-06-27",7.66,7.66,7.34,7.54,267500.0],["2022-06-28",7.53,7.55,7.09,7.41,199200.0],["2022-06-29",7.37,8.0,7.33,7.75,187900.0],["2022-06-30",7.64,7.73,7.399,7.57,169000.0],["2022-07-01",7.69,7.78,7.33,7.57,144300.0],["2022-07-05",7.45,7.99,7.4,7.82,128000.0],["2022-07-06",7.86,8.26,7.86,8.15,122700.0],["2022-07-07",8.18,8.63,8.18,8.52,119200.0],["2022-07-08",8.47,8.81,8.35,8.62,180300.0],["2022-07-11",8.5,8.708,8.18,8.2,116300.0],["2022-07-12",8.22,8.23,7.94,8.18,54900.0],["2022-07-13",8.02,8.51,8.02,8.41,225300.0],["2022-07-14",8.21,8.42,8.04,8.12,104700.0],["2022-07-15",8.31,8.465,7.9,8.07,169600.0],["2022-07-18",8.22,8.59,7.79,7.87,149300.0],["2022-07-19",8.07,8.22,7.77,8.2,119900.0],["2022-07-20",8.17,8.65,8.15,8.28,98800.0],["2022-07-21",8.2,8.33,8.05,8.17,63700.0],["2022-07-22",8.16,8.17,7.95,8.01,117500.0],["2022-07-25",7.98,8.48,7.9,8.45,70900.0],["2022-07-26",8.36,8.75,8.135,8.55,140600.0],["2022-07-27",8.57,8.6,8.195,8.55,89100.0],["2022-07-28",8.57,8.605,8.26,8.37,110400.0],["2022-07-29",8.31,8.33,7.99,8.28,120700.0],["2022-08-01",8.23,8.23,7.9,7.93,110500.0],["2022-08-02",8.02,8.065,7.635,7.81,132900.0],["2022-08-03",8.0,9.57,8.0,9.35,301300.0],["2022-08-04",9.36,10.035,9.36,9.93,145800.0],["2022-08-05",9.83,10.49,9.63,10.35,179200.0],["2022-08-08",10.34,10.44,9.675,9.79,143500.0],["2022-08-09",9.64,9.64,9.21,9.33,67300.0],["2022-08-10",9.51,10.03,9.43,9.83,92800.0],["2022-08-11",10.13,10.68,10.06,10.49,267700.0],["2022-08-12",10.54,11.327,10.51,11.25,158500.0],["2022-08-15",11.14,11.575,10.932,11.11,235500.0],["2022-08-16",10.92,11.1,10.475,10.52,111500.0],["2022-08-17",10.35,10.48,9.76,9.79,77100.0],["2022-08-18",9.77,10.12,9.5,9.9,55300.0],["2022-08-19",9.58,9.85,9.52,9.6,53500.0],["2022-08-22",9.54,9.673,9.12,9.22,95500.0],["2022-08-23",9.24,9.34,9.04,9.29,78500.0],["2022-08-24",9.25,9.505,9.25,9.43,74700.0],["2022-08-25",9.52,9.52,9.23,9.27,54500.0],["2022-08-26",9.25,9.25,8.76,8.95,115700.0],["2022-08-29",8.9,8.92,8.59,8.7,53200.0],["2022-08-30",8.7,8.87,7.92,8.46,243000.0],["2022-08-31",8.6,8.725,8.3,8.3,63500.0],["2022-09-01",8.18,8.69,8.12,8.65,92000.0],["2022-09-02",8.68,9.2,8.63,8.94,116900.0],["2022-09-06",8.95,9.38,8.85,8.9,69300.0],["2022-09-07",8.85,9.2,8.845,9.2,103200.0],["2022-09-08",9.13,9.39,9.01,9.34,40000.0],["2022-09-09",9.49,9.49,9.2,9.25,76200.0],["2022-09-12",9.27,9.27,8.94,9.07,193000.0],["2022-09-13",8.82,9.02,8.61,8.86,71600.0],["2022-09-14",8.85,9.27,8.85,9.2,61000.0],["2022-09-15",9.09,9.37,9.0,9.02,46500.0],["2022-09-16",8.82,9.07,8.62,9.01,218300.0],["2022-09-19",8.93,8.94,8.64,8.69,51300.0],["2022-09-20",8.57,8.64,8.41,8.54,84200.0],["2022-09-21",8.54,8.54,7.6,7.73,199800.0],["2022-09-22",7.69,7.75,7.28,7.7,114300.0],["2022-09-23",7.62,7.85,7.464,7.55,110900.0],["2022-09-26",7.6,8.13,7.6,8.02,85100.0],["2022-09-27",8.04,8.38,7.965,8.04,57200.0],["2022-09-28",8.17,8.82,8.09,8.74,75600.0],["2022-09-29",8.62,8.65,8.24,8.43,61700.0],["2022-09-30",8.42,9.09,8.37,8.41,96400.0],["2022-10-03",8.5,8.5,8.05,8.22,150300.0],["2022-10-04",8.31,9.0,8.31,8.98,123500.0],["2022-10-05",8.85,8.98,8.64,8.93,51900.0],["2022-10-06",8.86,9.15,8.81,8.84,112200.0],["2022-10-07",8.71,8.85,8.0,8.04,92200.0],["2022-10-10",7.95,8.145,7.67,7.71,86100.0],["2022-10-11",7.58,8.29,7.3,8.02,112300.0],["2022-10-12",8.02,8.18,7.73,8.08,44200.0],["2022-10-13",7.84,8.205,7.74,8.14,56700.0],["2022-10-14",8.24,8.4,7.84,7.86,55000.0],["2022-10-17",8.06,8.625,8.0,8.6,72300.0],["2022-10-18",8.76,8.94,8.61,8.64,39200.0],["2022-10-19",8.51,8.55,7.35,8.26,608600.0],["2022-10-20",8.33,8.33,7.68,7.7,69300.0],["2022-10-21",7.76,7.87,7.5,7.67,64300.0],["2022-10-24",7.75,7.75,7.43,7.51,46800.0],["2022-10-25",7.55,7.922,7.45,7.69,100100.0],["2022-10-26",7.82,8.03,7.56,7.67,88300.0],["2022-10-27",7.67,7.78,7.48,7.52,128000.0],["2022-10-28",7.62,7.62,7.2,7.35,153200.0],["2022-10-31",7.25,7.37,7.05,7.27,58500.0],["2022-11-01",7.27,7.693,7.25,7.31,73900.0],["2022-11-02",7.34,7.425,6.99,7.05,98300.0],["2022-11-03",7.0,7.215,6.83,6.97,79100.0],["2022-11-04",6.925,7.01,6.645,6.82,68300.0],["2022-11-07",6.81,6.99,6.81,6.88,90300.0],["2022-11-08",6.96,7.282,6.875,6.9,216600.0],["2022-11-09",6.9,6.959,6.67,6.68,44000.0],["2022-11-10",7.0,7.15,5.7,6.43,340100.0],["2022-11-11",6.45,6.76,6.15,6.19,206700.0],["2022-11-14",6.16,6.74,6.07,6.29,164700.0],["2022-11-15",6.47,6.55,6.19,6.26,179400.0],["2022-11-16",6.24,6.46,6.11,6.15,105400.0],["2022-11-17",6.0,6.1,5.72,5.88,204400.0],["2022-11-18",6.01,6.5,5.91,6.26,189900.0],["2022-11-21",6.26,6.31,5.9,6.09,182200.0],["2022-11-22",6.12,6.22,6.0,6.09,379000.0],["2022-11-23",6.15,6.7,6.1,6.375,474700.0],["2022-11-25",6.37,6.59,6.3,6.38,47500.0],["2022-11-28",6.34,6.59,6.28,6.34,219700.0],["2022-11-29",6.34,6.38,6.175,6.19,133800.0],["2022-11-30",6.24,6.315,6.02,6.16,179600.0],["2022-12-01",6.13,6.45,5.92,6.31,490500.0],["2022-12-02",6.29,6.39,6.2,6.38,144600.0],["2022-12-05",6.37,6.77,6.305,6.485,162700.0],["2022-12-06",6.56,6.6,6.072,6.14,157800.0],["2022-12-07",6.1,6.16,5.71,5.8,395900.0],["2022-12-08",5.88,6.02,5.695,5.82,180000.0],["2022-12-09",5.9,5.98,5.78,5.8,155900.0],["2022-12-12",5.76,6.22,5.71,6.12,282200.0],["2022-12-13",6.25,6.707,5.84,6.105,510900.0],["2022-12-14",6.19,6.47,6.01,6.09,326000.0],["2022-12-15",6.03,6.12,5.95,6.1,288700.0],["2022-12-16",6.09,6.19,5.959,6.1,274600.0],["2022-12-19",6.1,6.11,5.73,5.82,215000.0],["2022-12-20",5.79,6.06,5.775,6.04,222500.0],["2022-12-21",6.05,6.13,5.845,5.89,205900.0],["2022-12-22",5.88,6.06,5.85,6.05,183400.0],["2022-12-23",6.06,6.069,5.84,6.01,410900.0],["2022-12-27",5.97,6.389,5.91,5.94,176800.0],["2022-12-28",5.94,6.07,5.91,6.03,138900.0],["2022-12-29",6.08,6.51,6.05,6.47,180500.0],["2022-12-30",6.37,6.555,6.295,6.52,114900.0],["2023-01-03",6.57,6.75,6.41,6.48,109900.0],["2023-01-04",6.5,6.765,6.5,6.66,123800.0],["2023-01-05",6.62,6.73,6.42,6.55,82400.0],["2023-01-06",6.57,6.71,6.38,6.6,96200.0],["2023-01-09",6.65,6.75,6.31,6.33,168100.0],["2023-01-10",6.35,6.455,6.21,6.31,101400.0],["2023-01-11",6.29,6.52,6.27,6.51,74900.0],["2023-01-12",6.51,6.78,6.445,6.78,147000.0],["2023-01-13",6.73,7.19,6.73,6.99,226300.0],["2023-01-17",7.1,7.1,6.72,6.91,143100.0],["2023-01-18",6.93,7.06,6.56,6.58,82400.0],["2023-01-19",6.57,6.57,6.27,6.32,113800.0],["2023-01-20",6.39,6.47,6.26,6.36,111700.0],["2023-01-23",6.4,6.61,6.26,6.46,127500.0],["2023-01-24",6.54,6.929,6.43,6.8,226100.0],["2023-01-25",6.78,7.2,6.58,7.17,231200.0],["2023-01-26",7.17,7.459,7.17,7.37,139200.0],["2023-01-27",7.32,8.05,7.32,7.95,226300.0],["2023-01-30",7.9,8.49,7.71,8.4,202600.0],["2023-01-31",8.41,8.62,8.155,8.36,249300.0],["2023-02-01",8.38,8.71,8.095,8.38,185800.0],["2023-02-02",8.48,8.668,8.27,8.35,156800.0],["2023-02-03",8.23,8.39,8.04,8.12,107500.0],["2023-02-06",8.14,8.172,7.92,8.16,115600.0],["2023-02-07",8.15,8.18,7.71,7.89,79000.0],["2023-02-08",7.8,8.16,7.56,7.74,142200.0],["2023-02-09",7.93,8.02,7.57,7.6,115200.0],["2023-02-10",7.56,7.56,7.235,7.36,159300.0],["2023-02-13",7.7,8.175,7.5,7.93,250500.0],["2023-02-14",7.91,8.05,7.78,7.93,117500.0],["2023-02-15",7.9,8.0,7.74,7.92,107100.0],["2023-02-16",7.79,7.9,7.567,7.75,148600.0],["2023-02-17",7.84,8.46,7.82,8.43,233000.0],["2023-02-21",8.37,8.72,8.135,8.6,303300.0],["2023-02-22",8.61,8.77,8.02,8.04,198200.0],["2023-02-23",8.04,8.07,7.605,7.72,137800.0],["2023-02-24",7.81,7.81,7.15,7.22,113800.0],["2023-02-27",7.35,7.72,7.29,7.66,90500.0],["2023-02-28",7.64,7.84,7.45,7.72,624500.0],["2023-03-01",7.75,8.055,7.749,7.76,87900.0],["2023-03-02",7.74,7.78,7.39,7.59,98700.0],["2023-03-03",7.71,8.27,7.68,8.13,126300.0],["2023-03-06",8.32,8.32,7.55,7.66,111300.0],["2023-03-07",7.64,7.7,7.36,7.37,79300.0],["2023-03-08",7.39,7.75,7.24,7.49,119400.0],["2023-03-09",7.52,7.57,6.96,6.98,100800.0],["2023-03-10",6.96,7.37,5.86,6.21,273600.0],["2023-03-13",6.23,6.489,6.12,6.14,232000.0],["2023-03-14",6.36,6.36,5.8,6.25,312900.0],["2023-03-15",6.04,6.33,5.88,5.93,158800.0],["2023-03-16",5.87,5.97,5.386,5.9,213600.0],["2023-03-17",5.9,5.9,5.34,5.41,405500.0],["2023-03-20",5.48,5.54,5.25,5.48,157800.0],["2023-03-21",5.57,5.6,5.41,5.5,100800.0],["2023-03-22",5.51,5.51,5.13,5.18,115400.0],["2023-03-23",5.27,5.32,4.96,5.08,204600.0],["2023-03-24",5.02,5.15,4.77,5.08,190700.0],["2023-03-27",5.18,5.35,4.96,5.12,94000.0],["2023-03-28",5.08,5.4,4.96,5.04,99400.0],["2023-03-29",5.14,5.38,5.06,5.26,108200.0],["2023-03-30",5.35,5.48,5.1,5.19,134400.0],["2023-03-31",5.2,5.4,5.13,5.17,159800.0],["2023-04-03",5.22,6.125,5.22,6.05,367900.0],["2023-04-04",6.0,6.0,5.07,5.21,266500.0],["2023-04-05",5.19,5.7,5.15,5.375,239300.0],["2023-04-06",5.39,5.49,5.06,5.35,117800.0],["2023-04-10",5.36,5.46,5.16,5.32,111200.0],["2023-04-11",5.33,5.43,5.245,5.36,80800.0],["2023-04-12",5.4,5.5,5.18,5.35,171000.0],["2023-04-13",5.47,5.8,5.42,5.63,230000.0],["2023-04-14",5.695,5.695,5.3,5.31,83500.0],["2023-04-17",5.36,5.63,5.3,5.58,114000.0],["2023-04-18",5.64,5.845,5.46,5.57,138700.0],["2023-04-19",5.55,5.635,5.38,5.47,87300.0],["2023-04-20",5.44,5.53,5.35,5.42,68900.0],["2023-04-21",5.41,5.75,5.35,5.67,186100.0],["2023-04-24",5.65,5.65,5.38,5.4,55800.0],["2023-04-25",5.4,5.44,5.19,5.29,81700.0],["2023-04-26",5.35,5.48,5.09,5.38,90400.0],["2023-04-27",5.39,5.47,5.25,5.31,52100.0],["2023-04-28",5.32,5.457,5.23,5.35,41500.0],["2023-05-01",5.31,5.55,5.255,5.46,56200.0],["2023-05-02",5.43,5.52,5.15,5.19,60700.0],["2023-05-03",5.86,5.95,5.441,5.84,202800.0],["2023-05-04",5.95,6.45,5.9,6.3,129100.0],["2023-05-05",6.37,6.37,5.97,6.15,157000.0],["2023-05-08",6.14,6.2,5.8,5.88,74200.0],["2023-05-09",5.83,6.07,5.7,6.03,56500.0],["2023-05-10",6.11,6.31,5.86,6.2,94800.0],["2023-05-11",6.18,6.19,5.72,5.83,99300.0],["2023-05-12",5.94,5.973,5.67,5.77,52800.0],["2023-05-15",5.81,6.312,5.78,6.15,93400.0],["2023-05-16",6.47,7.32,6.15,7.0,310700.0],["2023-05-17",7.09,7.76,7.06,7.7,177700.0],["2023-05-18",7.7,8.09,7.5,7.65,158900.0],["2023-05-19",7.77,7.79,7.13,7.56,226700.0],["2023-05-22",7.5,7.77,7.05,7.15,114100.0],["2023-05-23",7.15,7.58,7.1,7.42,134600.0],["2023-05-24",7.31,7.31,6.55,6.85,161500.0],["2023-05-25",6.79,6.82,6.021,6.3,155400.0],["2023-05-26",6.24,6.7,6.13,6.575,128500.0],["2023-05-30",6.58,7.205,6.57,6.82,159400.0],["2023-05-31",6.82,7.1,6.66,6.88,64900.0],["2023-06-01",6.91,7.07,6.805,6.89,42700.0],["2023-06-02",7.07,7.59,6.975,7.53,93400.0],["2023-06-05",7.5,7.88,7.37,7.38,128800.0],["2023-06-06",7.4,7.82,7.025,7.71,110700.0],["2023-06-07",7.79,7.95,7.35,7.68,117500.0],["2023-06-08",7.69,8.08,7.2,8.04,196100.0],["2023-06-09",8.03,8.35,7.68,8.07,153900.0],["2023-06-12",8.05,8.146,7.48,7.53,135300.0],["2023-06-13",7.59,7.72,7.37,7.58,110700.0],["2023-06-14",7.59,7.73,7.22,7.61,95300.0],["2023-06-15",7.57,7.936,7.21,7.88,97100.0],["2023-06-16",7.9,8.16,7.45,7.51,145800.0],["2023-06-20",7.47,7.47,6.98,7.35,161700.0],["2023-06-21",7.25,7.417,6.89,6.91,81500.0],["2023-06-22",6.89,6.92,6.58,6.87,111200.0],["2023-06-23",6.71,7.21,6.49,7.04,1165600.0],["2023-06-26",6.99,7.18,6.63,6.84,165600.0],["2023-06-27",6.89,6.9,6.26,6.34,151000.0],["2023-06-28",6.4,6.99,6.335,6.86,426500.0],["2023-06-29",6.86,6.98,6.53,6.62,83200.0],["2023-06-30",6.77,7.18,6.52,6.72,121500.0],["2023-07-03",6.69,6.78,6.5,6.73,63300.0],["2023-07-05",6.75,7.02,6.56,6.95,118000.0],["2023-07-06",6.82,7.08,6.545,6.99,112700.0],["2023-07-07",6.98,7.05,6.84,7.0,74400.0],["2023-07-10",6.95,7.15,6.64,6.7,59300.0],["2023-07-11",6.73,6.87,6.59,6.71,80400.0],["2023-07-12",6.92,7.131,6.85,7.0,84400.0],["2023-07-13",7.03,7.05,6.57,6.62,64400.0],["2023-07-14",6.59,6.62,6.23,6.61,97200.0],["2023-07-17",6.61,6.83,6.38,6.41,77500.0],["2023-07-18",6.35,6.79,6.2,6.47,94200.0],["2023-07-19",6.5,7.5,6.47,6.99,219200.0],["2023-07-20",6.89,7.05,6.675,6.99,79900.0],["2023-07-21",6.94,7.352,6.94,7.19,94900.0],["2023-07-24",6.782,7.29,6.782,6.93,133100.0],["2023-07-25",6.88,6.93,6.59,6.66,99300.0],["2023-07-26",6.64,6.75,6.38,6.46,76500.0],["2023-07-27",6.48,6.48,5.85,5.88,214800.0],["2023-07-28",5.93,6.35,5.93,6.09,173500.0],["2023-07-31",6.2,6.3,6.07,6.3,67200.0],["2023-08-01",6.25,6.38,5.925,6.07,73700.0],["2023-08-02",6.15,6.15,5.835,6.02,68500.0],["2023-08-03",5.99,6.15,5.93,6.0,36900.0],["2023-08-04",6.01,6.25,5.9,6.01,50400.0],["2023-08-07",6.0,6.04,5.75,5.97,108800.0],["2023-08-08",5.97,6.065,5.76,6.0,73200.0],["2023-08-09",5.93,6.15,5.7,5.75,152100.0],["2023-08-10",5.73,6.22,5.51,6.0,144500.0],["2023-08-11",6.07,6.15,5.83,6.07,53100.0],["2023-08-14",6.03,6.09,5.61,5.96,92200.0],["2023-08-15",5.89,6.09,5.79,5.84,120900.0],["2023-08-16",5.85,5.97,5.77,5.83,96800.0],["2023-08-17",5.88,5.9,5.71,5.8,77200.0],["2023-08-18",5.72,5.95,5.57,5.89,88900.0],["2023-08-21",5.95,6.3,5.75,6.11,57700.0],["2023-08-22",6.14,6.25,6.06,6.14,49400.0],["2023-08-23",6.25,6.25,6.01,6.06,41100.0],["2023-08-24",6.06,6.08,5.855,5.99,55700.0],["2023-08-25",6.08,6.285,5.85,6.19,71500.0],["2023-08-28",6.21,6.49,6.025,6.41,102600.0],["2023-08-29",6.4,6.55,6.22,6.31,70100.0],["2023-08-30",6.3,6.38,5.93,6.03,67200.0],["2023-08-31",6.05,6.37,6.045,6.29,108100.0],["2023-09-01",6.44,6.58,6.28,6.37,133800.0],["2023-09-05",6.28,6.33,6.01,6.035,88900.0],["2023-09-06",6.06,6.06,5.735,5.88,123200.0],["2023-09-07",5.87,5.92,5.47,5.49,152000.0],["2023-09-08",5.52,5.79,5.31,5.53,214200.0],["2023-09-11",5.59,6.16,5.555,6.14,94500.0],["2023-09-12",6.15,6.18,5.66,6.0,123900.0],["2023-09-13",6.01,6.06,5.81,5.9,103700.0],["2023-09-14",5.97,5.97,5.55,5.68,116200.0],["2023-09-15",5.68,5.808,5.55,5.68,187400.0],["2023-09-18",5.7,5.79,5.41,5.65,84400.0],["2023-09-19",5.6,5.72,5.36,5.53,83100.0],["2023-09-20",5.495,5.495,5.26,5.26,48200.0],["2023-09-21",5.36,5.36,5.05,5.14,111000.0],["2023-09-22",5.25,5.275,4.93,4.95,118800.0],["2023-09-25",4.93,4.93,4.64,4.79,115300.0],["2023-09-26",4.78,5.3,4.662,5.18,86100.0],["2023-09-27",5.32,5.32,4.98,5.03,66700.0],["2023-09-28",5.09,5.09,4.84,4.97,58300.0],["2023-09-29",5.0,5.068,4.75,4.91,120000.0],["2023-10-02",4.82,4.87,4.55,4.65,131300.0],["2023-10-03",4.65,4.65,4.415,4.56,96600.0],["2023-10-04",4.56,4.61,4.3,4.375,74000.0],["2023-10-05",4.43,4.63,4.3,4.56,88300.0],["2023-10-06",4.55,4.6,4.42,4.55,91900.0],["2023-10-09",4.44,4.615,4.33,4.54,88500.0],["2023-10-10",4.47,4.78,4.46,4.57,105200.0],["2023-10-11",4.56,4.63,4.38,4.42,68600.0],["2023-10-12",4.42,4.5,4.17,4.26,115400.0],["2023-10-13",4.27,4.48,4.21,4.32,77800.0],["2023-10-16",4.35,4.49,4.16,4.39,42900.0],["2023-10-17",4.37,4.54,4.26,4.46,103400.0],["2023-10-18",4.39,4.4,3.93,4.02,135600.0],["2023-10-19",4.0,4.09,3.75,3.85,110100.0],["2023-10-20",3.85,3.93,3.66,3.74,130200.0],["2023-10-23",3.77,4.0,3.62,3.65,101900.0],["2023-10-24",3.66,3.83,3.517,3.6,97300.0],["2023-10-25",3.58,4.08,3.49,4.0,208800.0],["2023-10-26",4.01,4.18,3.84,3.89,97800.0],["2023-10-27",3.92,3.99,3.62,3.7,72700.0],["2023-10-30",4.08,5.41,4.05,4.45,12223300.0],["2023-10-31",4.37,4.61,4.16,4.52,640300.0],["2023-11-01",4.52,5.11,4.42,5.04,478500.0],["2023-11-02",5.1,5.23,4.91,5.0,224900.0],["2023-11-03",5.0,5.45,5.0,5.3,303700.0],["2023-11-06",5.29,5.41,4.88,5.1,286500.0],["2023-11-07",5.09,5.235,5.0,5.13,103100.0],["2023-11-08",5.12,5.21,4.97,5.17,153300.0],["2023-11-09",5.23,5.3,4.66,4.75,300800.0],["2023-11-10",4.82,5.05,4.74,4.81,168100.0],["2023-11-13",4.85,4.96,4.5,4.73,167600.0],["2023-11-14",4.9,4.98,4.47,4.84,255400.0],["2023-11-15",4.77,5.19,4.745,4.95,126400.0],["2023-11-16",4.95,5.23,4.81,5.11,155200.0],["2023-11-17",5.17,5.651,5.14,5.64,335200.0],["2023-11-20",5.61,6.07,5.55,5.66,164200.0],["2023-11-21",5.57,5.77,5.47,5.48,118700.0],["2023-11-22",5.62,5.79,5.36,5.41,94400.0],["2023-11-24",5.44,5.58,5.25,5.42,119800.0],["2023-11-27",5.46,5.555,4.94,5.11,190300.0],["2023-11-28",5.06,5.46,5.01,5.4,161200.0],["2023-11-29",5.44,5.635,5.1,5.37,226900.0],["2023-11-30",5.41,5.65,5.09,5.22,418400.0],["2023-12-01",5.23,5.43,4.88,5.38,508100.0],["2023-12-04",5.22,5.582,5.16,5.22,127200.0],["2023-12-05",5.14,5.33,5.04,5.08,135800.0],["2023-12-06",5.1,5.14,4.88,4.96,155100.0],["2023-12-07",4.97,5.09,4.84,4.89,186400.0],["2023-12-08",4.79,4.95,4.63,4.7,339100.0],["2023-12-11",4.7,4.72,4.44,4.51,402500.0],["2023-12-12",4.49,4.6,4.36,4.51,375000.0],["2023-12-13",4.49,4.81,4.32,4.77,394200.0],["2023-12-14",4.98,5.0,4.65,4.67,329800.0],["2023-12-15",4.73,4.785,4.46,4.5,269500.0],["2023-12-18",4.48,4.56,4.35,4.515,317700.0],["2023-12-19",4.56,4.91,4.56,4.89,372600.0],["2023-12-20",4.96,5.09,4.79,4.91,324900.0],["2023-12-21",5.82,6.59,5.71,6.51,2420700.0],["2023-12-22",6.65,7.16,6.55,7.07,1096600.0],["2023-12-26",7.12,7.6,7.12,7.15,375900.0],["2023-12-27",7.19,7.234,6.72,7.11,290400.0],["2023-12-28",7.11,7.33,7.025,7.12,505600.0],["2023-12-29",7.11,7.32,6.92,7.02,158300.0],["2024-01-02",6.99,7.57,6.925,7.33,209800.0],["2024-01-03",7.31,7.4,6.98,7.02,159600.0],["2024-01-04",7.07,7.1,6.69,6.77,216200.0],["2024-01-05",6.7,6.7,6.14,6.3,276100.0],["2024-01-08",6.23,6.69,6.16,6.63,145300.0],["2024-01-09",6.55,6.94,6.45,6.92,163200.0],["2024-01-10",6.95,7.07,6.48,6.79,268300.0],["2024-01-11",6.65,6.75,6.375,6.43,185000.0],["2024-01-12",6.53,6.55,6.25,6.36,171900.0],["2024-01-16",6.19,6.29,6.0,6.13,182200.0],["2024-01-17",5.98,6.18,5.89,6.16,174700.0],["2024-01-18",6.19,6.2,5.92,6.02,134900.0],["2024-01-19",6.05,6.14,5.84,6.12,166800.0],["2024-01-22",6.07,6.64,6.058,6.59,195100.0],["2024-01-23",6.72,6.87,6.4,6.61,125200.0],["2024-01-24",6.72,6.84,6.54,6.56,146700.0],["2024-01-25",6.72,6.85,6.41,6.72,112200.0],["2024-01-26",6.79,6.93,6.58,6.75,80800.0],["2024-01-29",6.74,6.9,6.51,6.9,115500.0],["2024-01-30",6.82,6.92,6.31,6.31,98800.0],["2024-01-31",6.25,6.4,6.06,6.07,112200.0],["2024-02-01",6.18,6.18,5.911,6.11,99200.0],["2024-02-02",5.99,6.03,5.83,5.91,101900.0],["2024-02-05",5.79,6.1,5.64,6.05,142500.0],["2024-02-06",6.0,6.51,6.0,6.48,144800.0],["2024-02-07",6.53,6.54,6.33,6.46,109500.0],["2024-02-08",6.41,6.51,6.09,6.29,118200.0],["2024-02-09",6.31,6.59,6.195,6.52,176600.0],["2024-02-12",6.6,6.83,6.458,6.7,164300.0],["2024-02-13",6.65,6.65,5.97,6.06,257300.0],["2024-02-14",6.14,6.47,6.12,6.31,147300.0],["2024-02-15",6.29,6.47,6.275,6.34,134900.0],["2024-02-16",6.31,6.41,5.94,6.06,201900.0],["2024-02-20",5.96,6.13,5.8,5.9,180100.0],["2024-02-21",5.9,5.985,5.75,5.86,114700.0],["2024-02-22",5.97,5.97,5.695,5.78,120100.0],["2024-02-23",5.81,5.855,5.71,5.8,96000.0],["2024-02-26",5.89,6.08,5.74,5.84,89700.0],["2024-02-27",5.98,6.24,5.838,6.16,208700.0],["2024-02-28",6.07,6.29,6.03,6.13,180300.0],["2024-02-29",6.29,6.29,6.04,6.17,188000.0],["2024-03-01",6.16,6.49,6.12,6.41,144100.0],["2024-03-04",6.41,6.42,6.1,6.18,105500.0],["2024-03-05",6.23,6.24,6.03,6.07,122000.0],["2024-03-06",6.12,6.27,6.0,6.03,98300.0],["2024-03-07",6.19,6.19,5.86,5.93,126500.0],["2024-03-08",6.03,6.375,5.98,6.37,131800.0],["2024-03-11",6.37,6.65,6.21,6.52,150000.0],["2024-03-12",6.52,6.58,5.95,6.07,116700.0],["2024-03-13",6.05,6.4,6.05,6.35,129600.0],["2024-03-14",6.26,6.35,5.84,5.9,313700.0],["2024-03-15",5.81,6.48,5.75,6.35,302200.0],["2024-03-18",6.44,6.85,6.18,6.2,238500.0],["2024-03-19",6.11,6.35,6.04,6.28,152400.0],["2024-03-20",6.22,6.54,6.14,6.49,138300.0],["2024-03-21",6.72,6.72,6.41,6.46,126500.0],["2024-03-22",6.42,6.455,6.32,6.36,79400.0],["2024-03-25",6.37,6.465,6.2,6.41,109300.0],["2024-03-26",6.5,6.515,6.14,6.16,77100.0],["2024-03-27",6.23,6.3,6.04,6.21,140100.0],["2024-03-28",6.2,6.215,5.975,6.07,175200.0],["2024-04-01",6.0,6.22,5.7,5.81,173300.0],["2024-04-02",5.71,5.79,5.45,5.53,214600.0],["2024-04-03",5.47,5.53,5.35,5.43,173300.0],["2024-04-04",5.59,5.66,5.44,5.51,179900.0],["2024-04-05",5.58,5.58,5.38,5.5,125300.0],["2024-04-08",5.65,5.7,5.48,5.57,113900.0],["2024-04-09",5.58,5.9,5.48,5.72,139800.0],["2024-04-10",5.51,5.7,5.4,5.62,224100.0],["2024-04-11",5.66,5.79,5.55,5.73,99400.0],["2024-04-12",5.67,5.69,5.37,5.56,141000.0],["2024-04-15",5.55,5.65,5.42,5.47,110400.0],["2024-04-16",5.4,5.52,5.37,5.41,128600.0],["2024-04-17",5.42,5.45,5.25,5.25,155100.0],["2024-04-18",5.25,5.25,4.89,5.01,235200.0],["2024-04-19",4.96,5.12,4.89,5.09,185700.0],["2024-04-22",5.09,5.17,4.93,5.02,154400.0],["2024-04-23",5.05,5.14,4.91,4.93,164000.0],["2024-04-24",4.91,4.935,4.77,4.86,109800.0],["2024-04-25",4.81,4.81,4.68,4.71,121600.0],["2024-04-26",4.74,4.86,4.68,4.8,74500.0],["2024-04-29",4.85,5.05,4.84,4.91,99400.0],["2024-04-30",4.88,4.99,4.78,4.88,124200.0],["2024-05-01",4.88,5.13,4.79,4.99,153000.0],["2024-05-02",5.01,5.06,4.93,4.99,100600.0],["2024-05-03",5.17,5.25,4.98,5.0,78500.0],["2024-05-06",5.06,5.13,4.95,5.065,116700.0],["2024-05-07",5.11,5.39,5.01,5.38,205200.0],["2024-05-08",5.35,5.46,5.1,5.14,105200.0],["2024-05-09",5.1,5.31,5.0,5.1,83700.0],["2024-05-10",5.17,5.285,4.95,5.07,104800.0],["2024-05-13",5.15,5.21,5.07,5.14,80000.0],["2024-05-14",5.23,5.59,5.17,5.23,96000.0],["2024-05-15",5.36,5.65,5.36,5.53,159600.0],["2024-05-16",5.87,5.92,5.506,5.68,394500.0],["2024-05-17",5.74,5.79,5.651,5.71,68700.0],["2024-05-20",5.71,5.85,5.5,5.54,207900.0],["2024-05-21",5.71,5.788,5.35,5.5,283500.0],["2024-05-22",5.48,5.93,5.46,5.66,633600.0],["2024-05-23",5.63,5.635,5.09,5.14,265400.0],["2024-05-24",5.21,5.36,5.025,5.285,103100.0],["2024-05-28",5.3,5.39,5.05,5.14,183000.0],["2024-05-29",5.02,5.095,4.93,5.0,266000.0],["2024-05-30",5.05,5.06,4.93,4.99,161100.0],["2024-05-31",5.0,5.11,4.85,4.9,215000.0],["2024-06-03",4.95,5.03,4.847,4.94,210000.0],["2024-06-04",4.95,4.97,4.86,4.92,95500.0],["2024-06-05",4.96,5.01,4.91,4.98,80900.0],["2024-06-06",5.0,5.0,4.84,4.87,129500.0],["2024-06-07",4.81,4.89,4.76,4.77,80500.0],["2024-06-10",4.78,4.81,4.65,4.8,125600.0],["2024-06-11",4.74,4.81,4.68,4.81,60200.0],["2024-06-12",4.96,4.97,4.68,4.69,255400.0],["2024-06-13",4.68,4.78,4.51,4.61,125400.0],["2024-06-14",4.53,4.6,4.43,4.49,162600.0],["2024-06-17",4.48,4.54,4.33,4.39,258000.0],["2024-06-18",4.34,4.46,4.25,4.27,91200.0],["2024-06-20",4.21,4.357,4.15,4.31,134200.0],["2024-06-21",4.32,4.53,4.275,4.4,282400.0],["2024-06-24",4.4,4.49,4.26,4.26,94700.0],["2024-06-25",4.25,4.36,4.17,4.21,93800.0],["2024-06-26",4.18,4.26,3.96,4.21,337300.0],["2024-06-27",4.2,4.33,4.2,4.23,105700.0],["2024-06-28",4.24,4.31,4.16,4.21,1123600.0],["2024-07-01",4.21,4.34,4.05,4.1,117200.0],["2024-07-02",4.08,4.14,3.92,3.94,116100.0],["2024-07-03",3.95,4.08,3.88,4.02,124700.0],["2024-07-05",4.02,4.06,3.91,4.02,96400.0],["2024-07-08",4.08,4.2,4.03,4.09,150400.0],["2024-07-09",4.08,4.11,3.965,4.03,113300.0],["2024-07-10",4.07,4.16,4.0,4.14,89700.0],["2024-07-11",4.19,4.62,4.1,4.57,303500.0],["2024-07-12",4.68,4.77,4.58,4.61,125300.0],["2024-07-15",4.67,4.71,4.55,4.61,178100.0],["2024-07-16",4.7,4.93,4.62,4.86,232800.0],["2024-07-17",4.86,5.123,4.8,4.99,402400.0],["2024-07-18",5.0,5.07,4.67,4.67,194700.0],["2024-07-19",4.69,4.745,4.4,4.42,83600.0],["2024-07-22",4.44,4.68,4.35,4.65,134500.0],["2024-07-23",4.62,4.81,4.61,4.77,117900.0],["2024-07-24",4.79,4.92,4.56,4.56,125600.0],["2024-07-25",4.6,5.13,4.53,5.09,314600.0],["2024-07-26",5.18,5.24,4.96,5.06,123500.0],["2024-07-29",5.05,5.13,4.78,4.92,129300.0],["2024-07-30",4.89,5.13,4.84,4.92,146100.0],["2024-07-31",5.02,5.39,4.92,5.23,235400.0],["2024-08-01",5.22,5.23,4.8,4.88,147200.0],["2024-08-02",4.58,4.85,4.5,4.78,209100.0],["2024-08-05",4.42,4.58,4.31,4.45,177900.0],["2024-08-06",4.45,4.585,4.4,4.44,129200.0],["2024-08-07",4.55,4.55,4.1,4.17,241700.0],["2024-08-08",4.23,4.45,4.11,4.42,207100.0],["2024-08-09",4.42,4.54,4.18,4.37,117400.0],["2024-08-12",4.3,4.31,3.892,4.0,782800.0],["2024-08-13",3.97,4.29,3.92,4.22,245800.0],["2024-08-14",4.24,4.24,3.98,4.0,203000.0],["2024-08-15",4.58,4.61,4.34,4.4,511400.0],["2024-08-16",4.4,4.45,4.22,4.23,171200.0],["2024-08-19",4.23,4.32,4.2,4.31,132700.0],["2024-08-20",4.35,4.36,4.13,4.21,105000.0],["2024-08-21",4.25,4.37,4.08,4.35,140000.0],["2024-08-22",4.36,4.36,4.12,4.13,65100.0],["2024-08-23",4.18,4.31,4.1,4.17,151900.0],["2024-08-26",4.21,4.22,4.09,4.12,282300.0],["2024-08-27",4.12,4.14,4.0,4.09,111200.0],["2024-08-28",4.04,4.16,4.032,4.11,108500.0],["2024-08-29",4.16,4.275,4.15,4.18,106500.0],["2024-08-30",4.22,4.28,4.01,4.07,109000.0],["2024-09-03",4.1,4.14,3.85,3.91,200500.0],["2024-09-04",3.89,4.1,3.88,3.94,133900.0],["2024-09-05",3.95,3.99,3.87,3.92,312200.0],["2024-09-06",3.9,3.99,3.87,3.88,149200.0],["2024-09-09",3.9,4.09,3.88,4.02,81000.0],["2024-09-10",4.02,4.08,3.95,4.07,81000.0],["2024-09-11",4.08,4.227,4.03,4.16,461900.0],["2024-09-12",3.94,4.23,3.86,4.17,210500.0],["2024-09-13",4.24,4.39,4.16,4.25,159800.0],["2024-09-16",4.28,4.32,4.18,4.2,196600.0],["2024-09-17",4.23,4.32,4.175,4.27,160500.0],["2024-09-18",4.27,4.4,4.24,4.29,124900.0],["2024-09-19",4.46,4.48,4.28,4.36,155800.0],["2024-09-20",4.35,4.397,4.08,4.18,307800.0],["2024-09-23",4.18,4.31,4.02,4.06,173800.0],["2024-09-24",4.09,4.18,3.94,4.03,104300.0],["2024-09-25",4.03,4.06,3.99,4.02,91300.0],["2024-09-26",4.11,4.18,4.04,4.18,81100.0],["2024-09-27",4.26,4.38,4.23,4.26,105100.0],["2024-09-30",4.22,4.44,4.14,4.17,123200.0],["2024-10-01",4.2,4.29,4.1,4.15,160200.0],["2024-10-02",4.13,4.24,4.06,4.23,276700.0],["2024-10-03",4.18,4.26,4.08,4.1,123500.0],["2024-10-04",4.16,4.16,4.07,4.15,72700.0],["2024-10-07",4.12,4.205,4.08,4.11,139300.0],["2024-10-08",4.12,4.2,4.1,4.15,158500.0],["2024-10-09",4.14,4.175,4.109,4.15,84500.0],["2024-10-10",4.07,4.119,3.968,4.03,356400.0],["2024-10-11",4.05,4.29,4.01,4.25,143300.0],["2024-10-14",4.24,4.64,4.23,4.64,328000.0],["2024-10-15",5.85,5.87,4.835,5.33,2041000.0],["2024-10-16",5.33,6.07,5.33,5.92,1062600.0],["2024-10-17",5.95,6.05,5.49,5.94,572400.0],["2024-10-18",5.94,6.22,5.86,6.14,222600.0],["2024-10-21",6.13,6.24,5.9,5.99,297700.0],["2024-10-22",5.95,6.027,5.85,5.98,247500.0],["2024-10-23",5.94,6.01,5.68,5.85,303300.0],["2024-10-24",5.81,6.02,5.75,5.8,126700.0],["2024-10-25",5.85,5.97,5.81,5.86,129100.0],["2024-10-28",5.9,6.07,5.87,5.88,173600.0],["2024-10-29",5.85,6.0,5.8,5.85,268100.0],["2024-10-30",5.84,6.36,5.84,5.88,464400.0],["2024-10-31",5.9,5.915,5.52,5.54,328700.0],["2024-11-01",5.59,5.85,5.532,5.81,407800.0],["2024-11-04",5.82,6.13,5.72,5.96,427300.0],["2024-11-05",5.93,6.24,5.81,6.22,590700.0],["2024-11-06",6.35,6.67,6.27,6.42,660600.0],["2024-11-07",6.42,6.855,6.38,6.73,415500.0],["2024-11-08",6.85,6.99,6.761,6.92,553500.0],["2024-11-11",7.07,7.235,6.995,7.1,516600.0],["2024-11-12",7.09,7.19,6.65,6.66,298100.0],["2024-11-13",6.81,7.37,6.81,7.04,342800.0],["2024-11-14",7.16,7.29,6.63,6.64,294700.0],["2024-11-15",6.71,6.71,6.36,6.48,371500.0],["2024-11-18",6.49,6.522,6.08,6.09,238700.0],["2024-11-19",6.0,6.285,5.87,5.98,190100.0],["2024-11-20",5.93,6.018,5.7,5.82,246500.0],["2024-11-21",5.86,6.02,5.74,5.92,155600.0],["2024-11-22",5.93,6.045,5.828,5.93,149500.0],["2024-11-25",6.11,6.47,6.02,6.33,265800.0],["2024-11-26",6.28,6.46,6.21,6.39,249400.0],["2024-11-27",6.47,6.62,6.38,6.55,236300.0],["2024-11-29",6.6,6.79,6.48,6.77,176700.0],["2024-12-02",6.79,6.84,6.6,6.64,230200.0],["2024-12-03",6.63,6.68,6.14,6.25,240600.0],["2024-12-04",6.26,6.37,6.15,6.28,226600.0],["2024-12-05",6.26,6.37,6.01,6.02,195800.0],["2024-12-06",6.07,6.16,5.9,6.14,239200.0],["2024-12-09",6.24,6.59,6.24,6.48,258300.0],["2024-12-10",6.48,6.5,6.21,6.26,164100.0],["2024-12-11",6.33,6.33,5.96,6.15,192600.0],["2024-12-12",6.15,6.27,5.94,6.01,207100.0],["2024-12-13",5.97,6.16,5.91,6.12,211000.0],["2024-12-16",6.17,6.43,6.04,6.28,280000.0],["2024-12-17",6.28,6.43,6.145,6.4,206400.0],["2024-12-18",6.47,6.48,5.81,5.84,415400.0],["2024-12-19",5.88,5.98,5.62,5.84,270700.0],["2024-12-20",5.8,6.48,5.66,6.15,1197000.0],["2024-12-23",6.25,6.25,5.93,6.09,169600.0],["2024-12-24",6.09,6.21,6.02,6.17,79900.0],["2024-12-26",6.03,6.18,5.95,6.11,303200.0],["2024-12-27",6.2,6.285,5.9,6.21,241300.0],["2024-12-30",6.17,6.17,5.86,5.89,283900.0],["2024-12-31",5.93,6.154,5.89,6.09,268300.0],["2025-01-02",6.15,6.378,6.03,6.27,176800.0],["2025-01-03",6.27,6.43,6.025,6.42,227100.0],["2025-01-06",6.42,6.66,6.305,6.34,225200.0],["2025-01-07",6.35,6.66,6.26,6.34,351900.0],["2025-01-08",6.26,6.42,6.06,6.35,401300.0],["2025-01-10",6.3,6.35,5.85,6.2,463500.0],["2025-01-13",6.03,6.1,5.6,5.91,479000.0],["2025-01-14",6.0,6.12,5.75,5.77,220700.0],["2025-01-15",6.03,6.085,5.7,5.71,248700.0],["2025-01-16",5.66,6.0,5.66,5.93,287900.0],["2025-01-17",6.1,6.65,6.065,6.26,445600.0],["2025-01-21",6.35,6.46,6.14,6.41,400700.0],["2025-01-22",6.42,6.56,6.01,6.04,355800.0],["2025-01-23",6.02,6.15,5.92,6.07,229200.0],["2025-01-24",6.03,6.303,5.94,6.21,315700.0],["2025-01-27",6.2,6.44,6.11,6.18,240800.0],["2025-01-28",6.18,6.465,6.11,6.39,202400.0],["2025-01-29",6.37,6.56,6.13,6.215,207800.0],["2025-01-30",6.28,6.595,6.28,6.43,217400.0],["2025-01-31",6.39,6.59,6.23,6.29,235900.0],["2025-02-03",6.15,6.305,6.08,6.13,180100.0],["2025-02-04",6.13,6.36,6.045,6.32,225300.0],["2025-02-05",6.36,6.88,6.338,6.84,379800.0],["2025-02-06",6.89,7.2,6.83,6.95,324700.0],["2025-02-07",6.93,7.09,6.71,6.81,192500.0],["2025-02-10",6.81,6.825,6.57,6.67,202900.0],["2025-02-11",6.54,6.61,6.3,6.39,351200.0],["2025-02-12",6.28,6.45,6.23,6.44,223600.0],["2025-02-13",6.49,6.68,6.305,6.6,164400.0],["2025-02-14",6.45,6.845,6.45,6.7,197800.0],["2025-02-18",6.75,7.06,6.73,6.785,280300.0],["2025-02-19",6.77,7.01,6.72,6.89,306800.0],["2025-02-20",6.86,7.0,6.81,6.83,172200.0],["2025-02-21",7.348,7.798,6.872,7.3,954300.0],["2025-02-24",7.42,7.52,6.917,7.17,522000.0],["2025-02-25",7.17,7.36,6.96,7.13,420200.0],["2025-02-26",7.12,7.31,6.9,7.31,309900.0],["2025-02-27",7.3,7.42,6.95,6.98,332600.0],["2025-02-28",6.9,7.13,6.85,7.13,390100.0],["2025-03-03",7.14,7.26,6.415,6.48,304800.0],["2025-03-04",6.3,6.82,6.101,6.675,380900.0],["2025-03-05",6.68,6.7,6.36,6.58,368700.0],["2025-03-06",6.48,6.59,6.36,6.46,311600.0],["2025-03-07",6.51,6.628,6.27,6.38,190500.0],["2025-03-10",6.31,6.36,5.86,6.09,366300.0],["2025-03-11",6.13,6.172,5.77,6.1,487300.0],["2025-03-12",6.14,6.42,6.095,6.41,273200.0],["2025-03-13",7.73,8.49,7.4,8.25,6307100.0],["2025-03-14",8.56,8.75,7.7,7.79,1505400.0],["2025-03-17",7.93,8.07,7.66,7.87,605100.0],["2025-03-18",7.82,7.96,7.46,7.5,481100.0],["2025-03-19",7.49,7.82,7.36,7.77,360200.0],["2025-03-20",7.65,7.754,7.57,7.65,357300.0],["2025-03-21",7.54,7.64,7.37,7.56,849500.0],["2025-03-24",7.52,7.79,7.28,7.69,647000.0],["2025-03-25",7.72,7.95,7.68,7.79,616900.0],["2025-03-26",7.77,7.85,7.13,7.23,366100.0],["2025-03-27",7.2,7.48,7.16,7.39,444200.0],["2025-03-28",7.17,7.53,7.05,7.33,266700.0],["2025-03-31",7.08,7.17,6.63,6.78,1030800.0],["2025-04-01",6.72,6.72,6.05,6.16,923100.0],["2025-04-02",6.07,6.59,6.06,6.36,593800.0],["2025-04-03",6.13,6.25,5.865,6.13,1103600.0],["2025-04-04",5.85,6.03,5.57,5.68,1112800.0],["2025-04-07",5.02,5.89,5.02,5.75,1037500.0],["2025-04-08",5.92,6.1,5.06,5.24,925400.0],["2025-04-09",5.21,5.55,4.73,5.37,938300.0],["2025-04-10",5.16,5.245,4.955,5.07,607500.0],["2025-04-11",5.04,5.23,4.93,5.2,477800.0],["2025-04-14",5.27,5.52,5.18,5.48,802800.0],["2025-04-15",5.6,5.81,5.35,5.45,340800.0],["2025-04-16",5.36,5.62,5.22,5.32,260800.0],["2025-04-17",5.5,5.77,5.35,5.41,410300.0],["2025-04-21",5.31,5.69,5.28,5.65,365700.0],["2025-04-22",5.74,6.37,5.63,6.27,809500.0],["2025-04-23",6.43,6.605,6.25,6.49,466000.0],["2025-04-24",6.52,6.63,6.433,6.55,540100.0],["2025-04-25",6.64,6.71,6.464,6.7,335400.0],["2025-04-28",6.71,6.83,6.53,6.81,363100.0],["2025-04-29",6.78,6.99,6.71,6.9,261100.0],["2025-04-30",6.79,7.18,6.775,7.09,307800.0],["2025-05-01",7.06,7.28,6.86,7.26,387300.0],["2025-05-02",7.32,7.5,7.25,7.25,305400.0],["2025-05-05",7.2,7.3,6.25,6.45,1657800.0],["2025-05-06",6.36,6.72,5.66,5.87,885300.0],["2025-05-07",5.84,5.84,5.315,5.41,880600.0],["2025-05-08",5.39,5.575,5.14,5.47,672200.0],["2025-05-09",5.75,5.8,5.303,5.42,759700.0],["2025-05-12",5.52,5.75,5.445,5.62,493900.0],["2025-05-13",5.61,5.78,5.05,5.15,1007400.0],["2025-05-14",5.1,5.155,4.55,4.635,1307600.0],["2025-05-15",4.63,5.04,4.58,5.04,508900.0],["2025-05-16",4.99,5.15,4.91,4.99,600500.0],["2025-05-19",4.91,5.19,4.86,5.15,453900.0],["2025-05-20",5.16,5.52,5.07,5.5,396200.0],["2025-05-21",5.43,5.55,5.19,5.3,398600.0],["2025-05-22",5.25,5.28,5.01,5.06,494200.0],["2025-05-23",5.0,5.16,4.815,5.1,413200.0],["2025-05-27",5.15,5.225,5.025,5.09,706100.0],["2025-05-28",5.11,5.19,5.025,5.1,330200.0],["2025-05-29",5.13,5.38,5.08,5.36,340900.0],["2025-05-30",5.31,5.355,5.02,5.12,555200.0],["2025-06-02",5.16,5.49,5.11,5.46,452300.0],["2025-06-03",5.5,5.65,5.31,5.54,395300.0],["2025-06-04",5.54,5.65,5.37,5.46,455100.0],["2025-06-05",5.44,5.52,5.235,5.48,344000.0],["2025-06-06",5.56,6.09,5.47,6.0,438400.0],["2025-06-09",6.3,6.37,6.03,6.32,448700.0],["2025-06-10",6.33,6.98,6.33,6.86,846900.0],["2025-06-11",6.85,7.05,6.47,6.48,518300.0],["2025-06-12",6.42,6.68,6.31,6.59,486500.0],["2025-06-13",6.39,6.76,6.39,6.63,487100.0],["2025-06-16",6.6,6.75,6.44,6.62,268200.0],["2025-06-17",6.57,6.665,6.33,6.33,342400.0],["2025-06-18",6.32,6.53,6.21,6.48,301200.0],["2025-06-20",6.57,6.6,6.3,6.34,408800.0],["2025-06-23",6.5,6.5,6.07,6.31,259400.0],["2025-06-24",6.4,6.558,6.12,6.44,303000.0],["2025-06-25",6.44,6.61,6.24,6.54,319500.0],["2025-06-26",6.48,6.73,6.4,6.67,395300.0],["2025-06-27",6.67,6.8,6.54,6.61,942200.0],["2025-06-30",6.66,6.76,6.47,6.52,636700.0],["2025-07-01",6.47,6.635,6.305,6.48,471600.0],["2025-07-02",6.48,7.075,6.445,6.92,549200.0],["2025-07-03",6.99,7.54,6.96,7.51,448000.0],["2025-07-07",7.49,7.8,7.25,7.74,745600.0],["2025-07-08",7.75,8.19,7.705,8.07,864700.0],["2025-07-09",8.15,8.61,8.1,8.37,945600.0],["2025-07-10",8.34,8.75,8.14,8.62,1259300.0],["2025-07-11",8.25,8.67,8.25,8.47,519300.0],["2025-07-14",8.44,8.92,8.38,8.89,626400.0],["2025-07-15",8.96,8.98,8.48,8.57,334100.0],["2025-07-16",8.66,8.751,8.42,8.67,223100.0],["2025-07-17",8.69,8.87,8.62,8.62,293400.0],["2025-07-18",8.75,8.95,8.53,8.62,400900.0],["2025-07-21",8.7,8.86,8.54,8.69,642300.0],["2025-07-22",8.69,8.7,8.32,8.59,529900.0],["2025-07-23",8.61,8.695,8.45,8.49,460300.0],["2025-07-24",8.47,8.6,8.25,8.31,263400.0],["2025-07-25",8.32,8.49,8.18,8.37,389900.0],["2025-07-28",8.4,8.52,8.145,8.23,929200.0],["2025-07-29",8.25,8.39,8.02,8.07,351100.0],["2025-07-30",8.14,8.295,7.76,7.89,2859700.0],["2025-07-31",7.96,8.31,7.63,7.65,673600.0],["2025-08-01",7.55,7.8,7.44,7.65,513200.0],["2025-08-04",7.68,7.97,7.65,7.84,414200.0],["2025-08-05",7.85,7.952,7.67,7.74,251900.0],["2025-08-06",7.67,8.01,7.28,7.95,402500.0],["2025-08-07",7.95,8.09,7.585,7.62,274700.0],["2025-08-08",7.67,7.9,7.67,7.88,324300.0],["2025-08-11",7.83,7.98,7.53,7.84,306900.0],["2025-08-12",7.74,8.04,7.605,8.02,322100.0],["2025-08-13",8.15,8.49,8.06,8.34,423600.0],["2025-08-14",8.44,8.625,8.039,8.33,420300.0],["2025-08-15",8.23,8.505,7.88,8.17,717900.0],["2025-08-18",8.19,8.43,7.885,7.97,326200.0],["2025-08-19",7.94,8.01,7.485,7.58,317400.0],["2025-08-20",7.58,7.63,7.43,7.56,259800.0],["2025-08-21",7.52,7.92,7.46,7.85,193300.0],["2025-08-22",7.91,8.105,7.801,7.83,310600.0],["2025-08-25",7.83,7.915,7.56,7.58,212700.0],["2025-08-26",7.62,7.662,7.43,7.5,205500.0],["2025-08-27",7.48,7.62,7.34,7.44,269900.0],["2025-08-28",7.61,7.75,7.44,7.49,238100.0],["2025-08-29",7.5,7.69,7.24,7.3,242000.0],["2025-09-02",7.3,7.57,7.2,7.3,277500.0],["2025-09-03",7.19,7.5,7.15,7.33,249400.0],["2025-09-04",7.34,7.72,7.22,7.72,346900.0],["2025-09-05",7.79,8.055,7.61,7.69,414000.0],["2025-09-08",7.74,7.74,7.43,7.47,344600.0],["2025-09-09",7.48,7.69,7.28,7.65,360100.0],["2025-09-10",7.59,7.905,7.47,7.49,372600.0],["2025-09-11",7.51,7.75,7.385,7.67,318700.0],["2025-09-12",7.65,7.65,7.475,7.61,265900.0],["2025-09-15",7.6,7.61,7.21,7.33,357900.0],["2025-09-16",7.3,7.48,7.285,7.32,247300.0],["2025-09-17",7.43,7.55,7.3,7.33,331400.0],["2025-09-18",7.43,8.0,7.38,7.99,394600.0],["2025-09-19",7.99,7.99,7.54,7.56,487900.0],["2025-09-22",7.59,8.29,7.415,8.09,400000.0],["2025-09-23",8.08,8.32,7.99,8.15,334000.0],["2025-09-24",8.15,8.41,8.06,8.29,242600.0],["2025-09-25",8.2,8.3,7.95,8.19,255900.0],["2025-09-26",8.2,8.24,7.98,8.18,323000.0],["2025-09-29",8.39,8.72,8.065,8.25,517800.0],["2025-09-30",8.25,8.3,7.985,8.23,315100.0],["2025-10-01",8.16,8.49,8.16,8.27,364700.0],["2025-10-02",8.35,8.405,8.147,8.4,212700.0],["2025-10-03",8.47,8.68,8.34,8.45,306200.0],["2025-10-06",8.45,8.505,8.2,8.41,540200.0],["2025-10-07",8.4,8.53,8.23,8.49,344200.0],["2025-10-08",8.45,8.66,8.2,8.26,935600.0],["2025-10-09",8.3,8.94,8.3,8.76,647400.0],["2025-10-10",8.82,8.95,7.81,7.84,378500.0],["2025-10-13",7.88,8.15,7.5,7.83,330800.0],["2025-10-14",7.73,7.99,7.46,7.93,296500.0],["2025-10-15",8.03,8.39,7.95,8.14,264300.0],["2025-10-16",8.28,8.56,8.075,8.13,319400.0],["2025-10-17",8.12,8.29,7.59,7.75,309900.0],["2025-10-20",7.87,8.358,7.66,8.24,358100.0],["2025-10-21",8.65,9.406,8.648,9.26,1090200.0],["2025-10-22",9.26,9.438,8.43,8.74,514400.0],["2025-10-23",8.79,8.92,8.421,8.75,376500.0],["2025-10-24",8.89,9.17,8.6,8.72,407500.0],["2025-10-27",8.74,8.98,8.61,8.87,239900.0],["2025-10-28",8.88,9.497,8.75,9.26,503700.0],["2025-10-29",9.27,9.38,8.81,8.93,275700.0],["2025-10-30",8.92,9.24,8.71,8.73,223000.0],["2025-10-31",8.74,9.19,8.58,9.08,318700.0],["2025-11-03",9.0,9.17,8.51,8.73,257400.0],["2025-11-04",8.65,8.86,8.465,8.56,302000.0],["2025-11-05",8.59,8.78,8.25,8.58,260000.0],["2025-11-06",8.58,8.787,8.15,8.41,292600.0],["2025-11-07",8.878,8.878,7.98,8.47,346100.0],["2025-11-10",9.1,9.73,8.195,8.55,1547900.0],["2025-11-11",8.7,9.16,8.28,8.9,1186200.0],["2025-11-12",8.98,9.04,8.31,8.66,517100.0],["2025-11-13",8.57,8.99,8.0,8.26,1563300.0],["2025-11-14",8.11,8.57,8.05,8.19,487400.0],["2025-11-17",8.11,8.38,7.825,7.88,430600.0],["2025-11-18",7.76,7.915,7.49,7.75,488500.0],["2025-11-19",7.74,7.9,7.42,7.58,516300.0],["2025-11-20",7.71,7.94,7.41,7.43,506600.0],["2025-11-21",7.43,7.74,7.3,7.46,553500.0],["2025-11-24",7.55,7.86,7.46,7.57,470800.0],["2025-11-25",7.6,7.7,7.4,7.58,554200.0],["2025-11-26",7.58,8.26,7.45,8.2,2310400.0],["2025-11-28",8.26,8.34,8.04,8.3,349800.0],["2025-12-01",8.1,8.28,7.8,7.84,435400.0],["2025-12-02",7.86,8.15,7.67,7.75,519900.0],["2025-12-03",7.79,8.21,7.6,8.12,770000.0],["2025-12-04",8.1,8.705,7.93,8.6,453000.0],["2025-12-05",8.59,8.72,8.45,8.65,510700.0],["2025-12-08",8.79,9.13,8.6,8.66,1065800.0],["2025-12-09",8.62,8.75,8.37,8.44,293200.0],["2025-12-10",8.44,8.61,8.25,8.39,312700.0],["2025-12-11",8.42,8.92,8.28,8.72,471800.0],["2025-12-12",8.77,9.5,8.69,8.92,1243500.0],["2025-12-15",9.05,9.24,8.72,8.9,685900.0],["2025-12-16",8.84,9.15,8.29,8.6,505900.0],["2025-12-17",8.58,8.79,8.055,8.11,349100.0],["2025-12-18",8.2,8.36,7.86,7.96,524800.0],["2025-12-19",7.94,8.233,7.84,8.03,725700.0],["2025-12-22",8.0,8.525,7.95,8.3,381900.0],["2025-12-23",8.24,8.27,7.815,7.87,508500.0],["2025-12-24",7.89,8.28,7.77,8.27,238700.0],["2025-12-26",8.25,8.25,7.89,7.97,267500.0],["2025-12-29",7.91,7.97,7.734,7.82,287500.0],["2025-12-30",7.79,7.92,7.66,7.87,333000.0],["2025-12-31",7.9,8.01,7.72,7.95,302800.0],["2026-01-02",7.96,8.28,7.67,7.81,396000.0],["2026-01-05",7.78,7.935,7.36,7.55,713000.0],["2026-01-06",7.4,7.58,7.32,7.51,426800.0],["2026-01-07",7.57,8.08,7.5,7.73,350400.0],["2026-01-08",7.64,7.74,7.24,7.28,438800.0],["2026-01-09",7.31,7.65,7.23,7.41,475500.0],["2026-01-12",7.4,7.4,7.0,7.24,487300.0],["2026-01-13",7.24,7.419,7.061,7.38,255900.0],["2026-01-14",7.37,7.5,7.325,7.45,211800.0],["2026-01-15",7.48,7.775,7.4,7.69,510900.0],["2026-01-16",7.78,7.82,7.4,7.42,748900.0],["2026-01-20",7.22,7.57,7.08,7.32,567800.0],["2026-01-21",7.34,7.64,7.3,7.63,522600.0],["2026-01-22",7.67,8.345,7.67,8.31,459500.0],["2026-01-23",8.3,8.315,8.0,8.1,368500.0],["2026-01-26",8.03,8.11,7.72,8.0,381500.0],["2026-01-27",7.99,8.17,7.86,8.01,274300.0],["2026-01-28",8.0,8.0,7.65,7.76,308700.0],["2026-01-29",7.75,7.963,7.634,7.74,300400.0],["2026-01-30",7.7,7.84,7.483,7.61,336500.0],["2026-02-02",7.63,8.023,7.508,7.83,490500.0],["2026-02-03",7.9,8.24,7.87,8.04,406800.0],["2026-02-04",8.04,8.06,7.6,7.78,286600.0],["2026-02-05",7.66,7.85,7.17,7.2,473300.0],["2026-02-06",7.34,7.57,7.215,7.43,613700.0],["2026-02-09",7.42,7.7,7.22,7.63,320700.0],["2026-02-10",7.61,7.63,7.49,7.52,251200.0],["2026-02-11",7.53,7.63,7.3,7.46,296800.0],["2026-02-12",7.5,7.64,7.162,7.36,352600.0],["2026-02-13",7.48,7.695,7.26,7.45,240800.0],["2026-02-17",7.5,7.747,7.44,7.58,238900.0],["2026-02-18",7.6,7.74,7.47,7.51,412300.0],["2026-02-19",7.47,7.66,7.42,7.54,230900.0],["2026-02-20",7.44,7.57,7.31,7.45,303900.0],["2026-02-23",7.45,7.7,7.45,7.54,305600.0],["2026-02-24",7.58,7.895,7.565,7.7,328000.0],["2026-02-25",7.71,7.96,7.64,7.84,278100.0],["2026-02-26",7.81,7.845,7.485,7.66,235500.0],["2026-02-27",7.58,7.686,7.475,7.56,217100.0],["2026-03-02",7.33,7.63,7.26,7.58,327200.0],["2026-03-03",7.38,7.58,7.25,7.43,238900.0],["2026-03-04",7.48,7.935,7.35,7.41,457600.0],["2026-03-05",7.26,7.3,6.62,6.99,955400.0],["2026-03-06",6.81,7.065,6.8,7.0,308900.0],["2026-03-09",6.95,7.39,6.89,7.37,462400.0],["2026-03-10",7.46,7.92,7.45,7.76,919300.0],["2026-03-11",7.71,7.815,7.485,7.81,260000.0],["2026-03-12",7.59,7.745,7.37,7.64,268300.0],["2026-03-13",7.71,7.8,7.27,7.39,270500.0],["2026-03-16",7.51,7.89,7.507,7.69,401700.0],["2026-03-17",7.69,7.72,7.52,7.65,377400.0],["2026-03-18",7.58,7.58,7.36,7.43,482000.0],["2026-03-19",7.35,7.48,7.149,7.35,255500.0],["2026-03-20",7.33,7.47,7.15,7.2,443400.0],["2026-03-23",7.51,7.69,7.38,7.65,337100.0],["2026-03-24",7.51,7.57,7.265,7.41,548700.0],["2026-03-25",7.6,7.76,7.51,7.62,432800.0],["2026-03-26",7.64,8.56,7.42,7.53,1063200.0],["2026-03-27",7.68,8.0,7.31,7.62,566600.0],["2026-03-30",7.4,8.1,7.011,8.09,1386300.0],["2026-03-31",8.28,8.85,8.28,8.66,1528200.0],["2026-04-01",8.77,9.28,8.75,9.09,1165200.0],["2026-04-02",8.89,9.42,8.89,9.18,1094800.0],["2026-04-06",9.21,9.88,9.15,9.52,1129700.0],["2026-04-07",9.36,9.52,9.1,9.51,635700.0],["2026-04-08",9.635,9.705,9.3,9.39,804300.0],["2026-04-09",9.28,9.5,9.22,9.34,402000.0],["2026-04-10",9.36,9.43,8.875,8.97,517900.0],["2026-04-13",8.99,9.65,8.97,9.63,436700.0],["2026-04-14",9.78,11.59,9.725,11.29,1211300.0],["2026-04-15",11.4,11.85,11.07,11.25,711500.0],["2026-04-16",9.55,10.05,8.75,9.48,4424200.0],["2026-04-17",9.65,10.33,9.605,10.12,2285600.0],["2026-04-20",10.06,10.595,9.92,10.53,1489700.0],["2026-04-21",10.55,10.64,9.945,10.17,1262200.0],["2026-04-22",10.58,10.59,9.94,10.03,1002700.0],["2026-04-23",10.04,10.091,9.19,9.32,1033400.0],["2026-04-24",9.42,9.53,9.01,9.23,673400.0],["2026-04-27",9.14,9.62,8.97,9.13,666100.0],["2026-04-28",9.14,9.35,9.0,9.08,576800.0],["2026-04-29",8.96,9.09,8.75,8.95,835500.0],["2026-04-30",9.01,9.44,8.985,9.22,641800.0],["2026-05-01",9.17,9.5,9.0,9.41,498500.0],["2026-05-04",9.4,9.82,9.02,9.7,467800.0],["2026-05-05",9.86,10.08,9.63,9.75,480400.0],["2026-05-06",9.89,10.13,9.64,9.9,494700.0],["2026-05-07",9.9,9.98,9.48,9.68,435700.0],["2026-05-08",9.72,9.99,9.64,9.82,380400.0],["2026-05-11",9.84,10.23,9.8,9.9,687200.0],["2026-05-12",9.7,9.95,9.62,9.79,359400.0],["2026-05-13",9.76,10.11,9.76,9.97,365900.0],["2026-05-14",9.98,10.155,9.5,9.95,904100.0],["2026-05-15",9.88,9.94,9.36,9.4,768600.0],["2026-05-18",9.52,9.7,9.225,9.4,616400.0],["2026-05-19",9.27,9.33,8.95,9.13,3016900.0],["2026-05-20",9.44,9.7,9.33,9.58,793000.0],["2026-05-21",9.44,9.8,9.44,9.49,411100.0],["2026-05-22",9.5,9.57,9.195,9.24,383900.0],["2026-05-26",9.4,9.67,9.285,9.6,618000.0],["2026-05-27",9.73,9.975,9.63,9.89,715500.0],["2026-05-28",9.87,10.08,9.8,10.0,704500.0],["2026-05-29",10.03,10.71,9.92,10.65,2288600.0],["2026-06-01",10.53,10.625,9.77,9.8,757600.0],["2026-06-02",9.62,9.8,9.19,9.24,790900.0],["2026-06-03",9.2,9.425,9.1,9.39,492700.0],["2026-06-04",9.45,9.77,9.275,9.57,572400.0],["2026-06-05",9.57,9.69,8.94,9.0,693700.0],["2026-06-08",9.18,9.34,8.97,9.09,479200.0],["2026-06-09",9.29,9.49,8.89,9.21,593000.0],["2026-06-10",9.12,9.46,8.96,9.14,437900.0],["2026-06-11",9.17,9.78,8.9,9.6,876000.0],["2026-06-12",9.7,9.84,9.53,9.59,465400.0],["2026-06-15",9.78,9.96,9.555,9.75,634600.0],["2026-06-16",9.8,9.94,9.51,9.71,499900.0],["2026-06-17",10.0,10.785,10.0,10.41,1013900.0],["2026-06-18",10.73,11.745,10.605,11.32,2519600.0],["2026-06-22",11.48,11.81,11.18,11.48,1292700.0],["2026-06-23",11.35,11.9,11.28,11.81,1147600.0],["2026-06-24",11.96,12.28,11.545,11.6,1314600.0],["2026-06-25",11.6,12.25,11.465,11.53,774200.0],["2026-06-26",11.54,12.19,11.505,12.11,4775400.0],["2026-06-29",12.15,12.565,12.1,12.54,682600.0],["2026-06-30",12.62,13.63,12.42,13.51,1766000.0],["2026-07-01",13.36,13.67,12.67,12.8,1505800.0],["2026-07-02",12.95,13.94,12.78,13.92,1121300.0],["2026-07-06",13.83,14.42,13.83,13.89,656953.272344],["2026-07-07",13.33,15.35,13,14.66,2018919.542291],["2026-07-08",14.44,14.75,13.64,14.14,804843.893152],["2026-07-09",14.16,14.52,13.39,13.94,1149690.754592],["2026-07-10",13.86,14.03,13.14,13.39,735734.329962],["2026-07-13",13.06,13.16,12.17,12.34,1727775.338577],["2026-07-14",12.57,12.775,12.22,12.44,1271419.026141],["2026-07-15",12.5,12.755,12.24,12.56,632032.000602],["2026-07-16",12.38,12.5199,12.09,12.33,563272.479374],["2026-07-17",12.03,12.675,11.88,12.44,461080.219332],["2026-07-20",12.48,12.87,12.105,12.21,482073.097087],["2026-07-21",12.22,12.645,12,12.52,406614.95914],["2026-07-22",12.25,12.5,12.09,12.16,383023.872489],["2026-07-23",11.94,12.27,11.88,12.1,379355.452502],["2026-07-24",12.13,12.3287,11.69,11.77,497312.229881],["2026-07-27",12.28,12.76,11.84,12.3,585798.877649],["2026-07-28",12.31,12.3702,11.77,11.82,460781.760763],["2026-07-29",11.7,11.97,11.42,11.62,520237.964486],["2026-07-30",11.62,12.06,11.59,11.98,458026.135377],["2026-07-31",11.9,11.96,11.4101,11.79,516774.373513],["2026-08-03",11.76,11.96,11.28,11.88,489490.21792],["2026-08-04",12.06,12.35,11.915,12.29,573145.68772],["2026-08-05",12.4,12.61,12.29,12.55,420147.407456],["2026-08-06",12.55,12.93,12.455,12.79,354383.650023],["2026-08-07",13.02,13.105,12.7,13.07,392263.170356],["2026-08-10",13.35,13.35,12.91,13.26,49492.859365],["2026-08-11",13.18,13.23,12.81,13.05,288626.911154],["2026-08-12",13.14,13.21,12.87,12.96,274581.424349],["2026-08-13",14.19,14.305,12.622,12.67,795631.120434],["2026-08-14",12.46,13.77,12.39,13.52,809173.379331],["2026-08-17",13.55,13.905,13.11,13.77,817184.11291],["2026-08-18",13.67,14.01,13.53,13.89,775657.253323],["2026-08-19",14.29,15.05,14.08,14.97,1096928.863593],["2026-08-20",14.93,15.01,14.495,14.54,861299.271361],["2026-08-21",14.7,14.845,14.1,14.34,635483.019112],["2026-08-24",14.28,14.94,13.72,14.83,821372.711367],["2026-08-25",15.01,15.31,14.6323,14.92,689557.715377],["2026-08-26",14.85,14.92,14.41,14.56,606328.087921],["2026-08-27",14.46,14.575,14.116,14.14,1013645.749436],["2026-08-28",13.93,14.09,13.65,13.82,913944.551639],["2026-08-31",13.895,14.14,13.3901,13.81,715866.28856],["2026-09-01",13.66,14.6,13.66,14.19,880408.945158],["2026-09-02",14.48,14.73,13.7216,14.06,629357.897484],["2026-09-03",14.01,14.15,13.76,13.97,824111.657396],["2026-09-04",13.7,14.045,13.6,13.89,531143.8578],["2026-09-08",13.539,13.72,13.2174,13.53,611445.484178],["2026-09-09",13.4,13.76,13.245,13.26,534365.394849],["2026-09-10",13.02,13.16,12.645,12.85,715239.678341],["2026-09-11",13.04,13.14,12.75,12.79,459547.478589],["2026-09-14",12.81,13.22,12.76,12.88,492314.507457]]}