{"t":"QTRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-12-07",16.3,17.73,15.56,17.47,2346200.0],["2017-12-08",17.5,18.75,17.35,18.18,268500.0],["2017-12-11",18.25,19.34,18.14,19.08,134800.0],["2017-12-12",19.85,19.85,18.9,19.0,216700.0],["2017-12-13",18.96,19.22,18.01,18.685,186100.0],["2017-12-14",18.75,18.9,18.33,18.7,111900.0],["2017-12-15",18.62,19.28,17.0,17.75,130200.0],["2017-12-18",18.23,19.68,17.041,18.64,189000.0],["2017-12-19",18.44,19.79,17.897,19.36,137300.0],["2017-12-20",19.59,19.8,18.92,19.33,135800.0],["2017-12-21",19.37,20.36,19.07,19.68,261300.0],["2017-12-22",20.4,21.31,20.378,21.0,252000.0],["2017-12-26",21.3,21.3,20.37,20.9,81100.0],["2017-12-27",21.16,22.65,20.39,20.89,61800.0],["2017-12-28",20.96,22.66,20.74,22.18,118500.0],["2017-12-29",21.83,23.7,21.36,21.47,93500.0],["2018-01-02",21.53,21.53,19.06,19.55,255400.0],["2018-01-03",19.76,20.6,18.72,19.08,205800.0],["2018-01-04",19.11,19.69,19.03,19.49,72500.0],["2018-01-05",19.42,20.5,19.31,19.48,105400.0],["2018-01-08",19.54,20.4,19.5,19.75,136800.0],["2018-01-09",19.76,20.39,19.76,20.16,80500.0],["2018-01-10",20.2,20.49,19.49,20.07,69500.0],["2018-01-11",19.9,20.57,19.55,20.11,140900.0],["2018-01-12",20.26,21.5,20.15,20.57,290000.0],["2018-01-16",20.75,21.96,20.75,20.91,151900.0],["2018-01-17",20.85,21.135,20.25,20.69,125700.0],["2018-01-18",20.54,21.4,20.45,21.06,97300.0],["2018-01-19",20.88,21.38,20.66,20.94,94000.0],["2018-01-22",20.9,21.5,20.831,21.38,77500.0],["2018-01-23",21.57,23.49,21.57,23.1,71300.0],["2018-01-24",23.03,24.805,23.03,23.2,130000.0],["2018-01-25",23.12,24.6,23.02,24.28,96300.0],["2018-01-26",24.61,24.61,22.71,22.85,123800.0],["2018-01-29",22.85,22.85,20.855,21.06,238200.0],["2018-01-30",21.08,21.958,20.599,21.0,59100.0],["2018-01-31",21.15,21.82,20.28,20.81,95800.0],["2018-02-01",20.16,20.603,19.75,19.9,77100.0],["2018-02-02",20.02,21.35,20.02,20.23,62000.0],["2018-02-05",20.16,21.04,18.73,19.03,175000.0],["2018-02-06",18.82,19.009,17.45,18.56,167400.0],["2018-02-07",19.02,19.68,18.46,19.12,72000.0],["2018-02-08",19.6,20.2,18.57,19.39,108700.0],["2018-02-09",19.21,19.95,19.115,19.49,39200.0],["2018-02-12",19.49,20.29,19.026,20.11,149300.0],["2018-02-13",20.01,21.24,19.24,20.67,83300.0],["2018-02-14",20.22,21.238,20.14,20.73,61600.0],["2018-02-15",20.97,23.3,20.97,21.42,82000.0],["2018-02-16",21.191,23.99,21.191,23.39,142400.0],["2018-02-20",23.52,23.7,22.23,22.43,110500.0],["2018-02-21",22.0,23.05,21.5,22.2,130200.0],["2018-02-22",22.22,23.48,22.22,22.86,82500.0],["2018-02-23",23.07,23.14,21.915,22.12,114400.0],["2018-02-26",22.408,23.22,21.81,22.64,137800.0],["2018-02-27",22.49,23.0,21.53,21.95,116200.0],["2018-02-28",21.93,22.02,20.71,20.89,147800.0],["2018-03-01",20.595,21.395,20.02,20.56,109100.0],["2018-03-02",20.86,20.86,19.54,19.91,123100.0],["2018-03-05",19.46,20.78,19.45,20.1,118000.0],["2018-03-06",20.18,20.18,18.55,19.42,165800.0],["2018-03-07",20.25,20.25,18.82,18.9,91700.0],["2018-03-08",19.02,19.67,18.44,18.52,85200.0],["2018-03-09",18.68,19.7,18.51,18.67,87400.0],["2018-03-12",18.81,19.99,18.61,19.85,82100.0],["2018-03-13",19.99,21.24,19.23,20.82,112400.0],["2018-03-14",20.91,21.09,20.19,20.63,194800.0],["2018-03-15",20.65,22.0,18.15,18.22,268400.0],["2018-03-16",18.22,18.58,17.5,17.7,869900.0],["2018-03-19",17.8,18.841,16.86,17.14,170300.0],["2018-03-20",17.26,18.17,17.15,17.49,125000.0],["2018-03-21",17.54,17.54,17.02,17.04,83800.0],["2018-03-22",17.0,17.485,16.72,16.91,192200.0],["2018-03-23",16.93,16.93,16.03,16.18,102600.0],["2018-03-26",16.45,17.68,16.45,17.63,151200.0],["2018-03-27",17.65,17.65,16.37,16.46,96400.0],["2018-03-28",16.46,17.35,16.11,16.73,85300.0],["2018-03-29",16.85,17.61,16.65,17.04,61400.0],["2018-04-02",16.97,17.43,16.57,16.68,68900.0],["2018-04-03",16.82,16.82,16.113,16.59,78500.0],["2018-04-04",16.36,17.01,15.7,16.09,141700.0],["2018-04-05",16.32,16.89,15.94,16.64,117100.0],["2018-04-06",16.52,16.52,15.95,16.11,84700.0],["2018-04-09",16.27,16.6,16.16,16.24,66300.0],["2018-04-10",16.44,16.54,16.05,16.3,90900.0],["2018-04-11",15.71,16.67,15.71,16.61,57900.0],["2018-04-12",16.64,16.769,16.07,16.09,22100.0],["2018-04-13",16.16,16.215,15.5,15.57,92200.0],["2018-04-16",15.67,16.17,15.3,16.08,47900.0],["2018-04-17",16.22,17.1,16.08,17.09,70500.0],["2018-04-18",17.09,17.515,16.89,17.4,37400.0],["2018-04-19",17.32,17.86,16.51,16.88,71000.0],["2018-04-20",16.86,17.69,16.72,17.53,47300.0],["2018-04-23",17.59,17.59,16.34,16.77,37900.0],["2018-04-24",16.83,17.29,16.45,17.15,84100.0],["2018-04-25",17.14,17.14,16.56,16.81,74200.0],["2018-04-26",16.88,17.48,16.81,16.9,76500.0],["2018-04-27",16.94,17.29,16.51,17.27,50100.0],["2018-04-30",17.19,17.275,16.61,16.95,56300.0],["2018-05-01",16.834,16.96,16.185,16.81,75200.0],["2018-05-02",16.83,17.09,16.491,16.8,36900.0],["2018-05-03",16.69,16.87,16.23,16.64,72000.0],["2018-05-04",16.62,18.43,16.62,18.3,71200.0],["2018-05-07",18.31,18.58,17.85,18.3,72700.0],["2018-05-08",18.31,18.51,18.07,18.38,35000.0],["2018-05-09",18.43,19.04,18.33,18.98,23800.0],["2018-05-10",19.03,19.29,18.62,19.12,41100.0],["2018-05-11",19.15,19.96,18.8,19.27,110800.0],["2018-05-14",19.26,19.62,18.06,19.02,100200.0],["2018-05-15",19.0,19.18,18.6,18.96,45200.0],["2018-05-16",18.92,19.66,18.85,19.18,74500.0],["2018-05-17",19.2,19.99,19.2,19.65,35700.0],["2018-05-18",19.68,20.5,19.26,20.08,67200.0],["2018-05-21",20.26,20.26,19.9,20.06,22800.0],["2018-05-22",20.24,20.71,19.9,20.03,42300.0],["2018-05-23",20.0,20.8,20.0,20.45,27100.0],["2018-05-24",20.48,20.83,19.91,20.18,44200.0],["2018-05-25",20.0,20.44,17.771,18.99,74800.0],["2018-05-29",18.86,19.64,18.54,19.17,97500.0],["2018-05-30",19.19,19.82,18.86,19.06,50800.0],["2018-05-31",19.09,19.62,18.215,18.4,85000.0],["2018-06-01",18.46,19.12,18.23,18.38,65400.0],["2018-06-04",18.48,18.86,17.78,18.76,87100.0],["2018-06-05",18.63,18.63,16.86,17.43,234700.0],["2018-06-06",17.4,18.22,17.05,17.72,136000.0],["2018-06-07",17.79,17.79,17.04,17.09,105900.0],["2018-06-08",17.0,17.25,16.04,17.02,235700.0],["2018-06-11",17.0,17.0,16.38,16.79,82500.0],["2018-06-12",16.82,16.87,16.18,16.28,98600.0],["2018-06-13",16.29,16.62,16.01,16.53,116700.0],["2018-06-14",16.63,16.87,16.458,16.55,68100.0],["2018-06-15",16.42,16.68,16.27,16.49,48400.0],["2018-06-18",16.38,16.6,16.26,16.39,125700.0],["2018-06-19",16.2,16.5,15.51,15.7,762100.0],["2018-06-20",15.92,16.5,15.585,16.13,146600.0],["2018-06-21",16.11,16.6,15.79,15.89,166400.0],["2018-06-22",16.15,16.16,15.52,15.76,157800.0],["2018-06-25",15.64,16.27,15.07,15.27,69200.0],["2018-06-26",15.3,15.53,14.138,15.42,66700.0],["2018-06-27",15.41,15.69,14.36,14.43,62300.0],["2018-06-28",14.46,14.75,14.0,14.08,146400.0],["2018-06-29",14.16,14.57,13.525,14.36,159900.0],["2018-07-02",14.47,14.6,13.88,14.02,98100.0],["2018-07-03",14.12,14.85,14.0,14.37,51100.0],["2018-07-05",14.48,14.79,14.27,14.75,30000.0],["2018-07-06",14.78,15.43,14.58,15.13,46100.0],["2018-07-09",15.15,15.46,14.87,15.07,64700.0],["2018-07-10",15.1,15.38,14.71,15.06,36300.0],["2018-07-11",14.83,15.37,14.53,14.96,84100.0],["2018-07-12",15.04,15.51,14.81,15.04,71900.0],["2018-07-13",14.93,15.17,14.62,15.02,52900.0],["2018-07-16",15.04,15.05,14.67,14.77,40300.0],["2018-07-17",14.8,14.96,14.66,14.86,29500.0],["2018-07-18",14.89,14.92,14.75,14.76,40300.0],["2018-07-19",14.8,15.91,14.77,15.75,74700.0],["2018-07-20",15.76,16.58,15.66,16.3,67600.0],["2018-07-23",16.34,16.67,15.785,15.84,162900.0],["2018-07-24",16.12,16.12,15.435,15.58,29800.0],["2018-07-25",15.54,15.85,15.3,15.7,29900.0],["2018-07-26",15.7,16.175,15.61,15.79,30800.0],["2018-07-27",15.61,15.7,14.84,15.15,58400.0],["2018-07-30",15.13,15.13,14.79,14.82,20800.0],["2018-07-31",14.87,15.3,14.81,14.99,43100.0],["2018-08-01",15.0,15.07,14.75,14.99,18400.0],["2018-08-02",15.19,15.81,14.94,15.0,91900.0],["2018-08-03",15.02,15.03,13.99,14.49,34000.0],["2018-08-06",14.5,14.96,13.625,14.66,108200.0],["2018-08-07",14.5,15.25,14.5,14.8,58500.0],["2018-08-08",14.79,15.717,14.55,14.93,32000.0],["2018-08-09",15.0,15.109,13.84,14.61,360500.0],["2018-08-10",14.39,15.08,14.39,14.71,34400.0],["2018-08-13",14.71,15.09,14.61,14.73,29100.0],["2018-08-14",14.73,14.995,14.06,14.27,36500.0],["2018-08-15",14.1,15.06,12.998,13.39,127800.0],["2018-08-16",13.5,14.49,13.42,14.36,53500.0],["2018-08-17",14.29,14.85,14.02,14.65,19700.0],["2018-08-20",14.73,15.268,14.36,14.61,19300.0],["2018-08-21",14.58,15.03,14.55,14.83,20900.0],["2018-08-22",14.85,15.22,14.695,14.83,14700.0],["2018-08-23",14.85,15.1,14.72,14.98,19800.0],["2018-08-24",14.97,15.158,14.69,14.99,35300.0],["2018-08-27",15.04,15.165,14.322,14.95,48400.0],["2018-08-28",14.91,15.12,14.675,15.0,65200.0],["2018-08-29",15.175,15.25,14.77,14.99,160900.0],["2018-08-30",15.03,15.36,14.94,15.35,81600.0],["2018-08-31",15.34,17.0,15.34,16.73,134200.0],["2018-09-04",16.72,16.745,15.16,15.5,47500.0],["2018-09-05",15.49,15.61,14.025,14.82,60200.0],["2018-09-06",14.89,15.325,14.38,14.57,48600.0],["2018-09-07",14.48,15.115,14.48,14.66,24100.0],["2018-09-10",14.85,16.02,14.75,15.52,134900.0],["2018-09-11",15.5,15.96,15.21,15.85,111000.0],["2018-09-12",15.9,15.9,15.31,15.75,70700.0],["2018-09-13",15.76,16.06,15.25,15.94,92000.0],["2018-09-14",16.01,16.86,15.69,16.43,63300.0],["2018-09-17",16.31,16.79,16.125,16.53,73200.0],["2018-09-18",17.0,19.31,16.915,18.57,404500.0],["2018-09-19",18.6,19.32,18.48,18.65,172500.0],["2018-09-20",18.82,20.83,18.76,20.15,344000.0],["2018-09-21",19.69,20.13,19.185,19.32,564100.0],["2018-09-24",19.15,19.95,18.772,19.51,90100.0],["2018-09-25",19.74,20.8,19.74,20.18,94100.0],["2018-09-26",20.43,21.99,20.43,21.64,89900.0],["2018-09-27",21.95,22.61,21.07,22.35,77900.0],["2018-09-28",22.32,22.46,21.12,21.42,123500.0],["2018-10-01",21.64,22.06,20.73,20.8,88700.0],["2018-10-02",20.79,21.227,20.15,20.24,52300.0],["2018-10-03",20.36,22.23,19.867,20.0,78000.0],["2018-10-04",20.04,20.15,18.2,18.38,121600.0],["2018-10-05",18.47,18.61,17.6,18.17,64100.0],["2018-10-08",18.12,18.415,17.61,17.99,54900.0],["2018-10-09",18.49,18.62,17.575,18.37,74600.0],["2018-10-10",18.88,19.39,18.13,18.34,118600.0],["2018-10-11",18.35,18.8,17.76,17.89,110600.0],["2018-10-12",18.23,18.28,17.259,17.58,39900.0],["2018-10-15",17.55,18.5,17.485,17.9,91900.0],["2018-10-16",18.5,18.55,17.825,18.03,67500.0],["2018-10-17",17.94,19.14,17.755,19.07,83000.0],["2018-10-18",18.97,18.97,18.0,18.48,47100.0],["2018-10-19",18.51,19.19,17.99,18.02,53100.0],["2018-10-22",18.06,18.6,17.75,18.33,38200.0],["2018-10-23",18.14,18.238,17.16,17.31,78200.0],["2018-10-24",17.35,17.75,16.285,16.35,68500.0],["2018-10-25",16.48,17.45,16.32,16.54,90200.0],["2018-10-26",16.25,17.335,16.13,16.84,51700.0],["2018-10-29",17.18,18.445,16.51,16.67,63300.0],["2018-10-30",16.58,17.43,16.52,16.92,28500.0],["2018-10-31",17.25,18.48,17.03,17.51,50900.0],["2018-11-01",17.62,18.62,17.325,17.57,108200.0],["2018-11-02",18.25,18.5,17.145,17.49,101800.0],["2018-11-05",17.3,18.98,16.6,16.65,63700.0],["2018-11-06",16.68,16.843,16.38,16.7,49800.0],["2018-11-07",16.87,17.47,16.363,17.38,81600.0],["2018-11-08",17.16,18.32,16.78,16.87,65900.0],["2018-11-09",16.67,17.15,16.5,16.76,71000.0],["2018-11-12",16.85,17.18,16.3,16.33,59600.0],["2018-11-13",16.35,16.93,16.06,16.17,83900.0],["2018-11-14",16.4,16.52,16.0,16.26,48700.0],["2018-11-15",16.26,17.48,16.135,17.13,72200.0],["2018-11-16",17.09,17.21,16.031,16.92,100600.0],["2018-11-19",16.75,17.28,16.2,16.95,126200.0],["2018-11-20",16.6,17.3,16.6,16.65,123500.0],["2018-11-21",16.68,17.08,16.68,16.84,53000.0],["2018-11-23",16.75,18.315,16.75,17.14,61400.0],["2018-11-26",17.4,17.605,16.59,16.63,72400.0],["2018-11-27",16.63,17.499,16.5,17.19,73800.0],["2018-11-28",17.15,18.43,17.15,17.93,87900.0],["2018-11-29",17.99,18.267,17.2,18.21,86600.0],["2018-11-30",18.26,18.94,18.26,18.74,52800.0],["2018-12-03",19.04,19.04,17.81,18.6,81900.0],["2018-12-04",18.58,19.055,17.963,18.39,67100.0],["2018-12-06",17.85,19.27,17.63,19.19,63500.0],["2018-12-07",19.16,21.01,19.01,19.5,106500.0],["2018-12-10",19.93,20.075,19.0,19.96,71900.0],["2018-12-11",20.37,20.78,18.58,19.34,77900.0],["2018-12-12",19.53,20.73,19.21,19.73,42700.0],["2018-12-13",19.9,20.57,18.75,19.92,100700.0],["2018-12-14",19.5,20.99,18.3,18.44,154100.0],["2018-12-17",18.24,19.3,18.1,18.43,117500.0],["2018-12-18",18.66,18.66,17.55,18.3,107600.0],["2018-12-19",18.42,19.3,17.94,18.7,80000.0],["2018-12-20",18.83,19.29,18.18,18.82,133300.0],["2018-12-21",18.84,20.88,18.01,18.38,408200.0],["2018-12-24",18.31,18.487,17.5,17.57,21900.0],["2018-12-26",17.42,18.7,17.42,18.01,67600.0],["2018-12-27",17.86,18.37,17.345,18.3,37300.0],["2018-12-28",18.44,19.38,18.19,18.36,68200.0],["2018-12-31",18.47,18.82,17.95,18.31,51000.0],["2019-01-02",18.21,18.84,17.75,18.24,48800.0],["2019-01-03",18.12,18.12,17.08,17.28,75500.0],["2019-01-04",17.5,19.04,17.18,17.87,89900.0],["2019-01-07",18.18,19.955,17.91,19.02,95500.0],["2019-01-08",19.21,20.14,17.15,19.91,55600.0],["2019-01-09",19.86,20.869,19.86,20.73,41000.0],["2019-01-10",20.66,23.2,20.54,22.66,158100.0],["2019-01-11",22.6,23.49,22.08,23.48,53100.0],["2019-01-14",23.25,23.25,21.59,21.97,112700.0],["2019-01-15",21.7,22.2,19.54,21.5,94700.0],["2019-01-16",21.36,22.06,21.165,21.5,57300.0],["2019-01-17",21.4,21.685,20.9,21.11,58500.0],["2019-01-18",21.19,21.44,20.58,21.03,130900.0],["2019-01-22",20.9,21.31,19.95,20.22,63700.0],["2019-01-23",20.25,21.09,19.84,20.0,100500.0],["2019-01-24",19.97,20.345,19.79,20.02,76800.0],["2019-01-25",20.15,20.84,20.15,20.5,60600.0],["2019-01-28",20.4,20.5,20.064,20.19,48200.0],["2019-01-29",20.1,20.36,19.555,19.69,41700.0],["2019-01-30",19.94,20.76,19.797,20.69,29900.0],["2019-01-31",20.84,22.26,20.84,21.06,110400.0],["2019-02-01",21.16,21.16,20.316,20.56,49700.0],["2019-02-04",20.52,20.68,20.12,20.2,49400.0],["2019-02-05",20.21,20.37,19.62,20.1,98900.0],["2019-02-06",20.1,21.07,19.879,20.99,41500.0],["2019-02-07",20.86,21.285,20.74,21.01,30800.0],["2019-02-08",20.93,21.39,20.824,21.33,20300.0],["2019-02-11",21.34,22.19,21.31,22.08,47000.0],["2019-02-12",22.2,23.09,22.2,22.84,52200.0],["2019-02-13",22.8,22.8,21.74,22.09,26300.0],["2019-02-14",21.99,22.4,21.92,22.13,20800.0],["2019-02-15",22.34,23.0,22.34,22.75,75100.0],["2019-02-19",22.74,23.369,22.645,22.75,62900.0],["2019-02-20",22.75,23.5,22.675,23.32,43700.0],["2019-02-21",23.42,23.42,22.56,22.83,42600.0],["2019-02-22",22.84,23.82,22.84,23.65,31500.0],["2019-02-25",23.88,24.43,23.526,24.3,44500.0],["2019-02-26",24.58,24.58,23.61,24.08,58400.0],["2019-02-27",24.18,25.26,24.03,24.91,155800.0],["2019-02-28",25.25,25.25,24.145,24.71,50000.0],["2019-03-01",24.85,25.44,24.73,25.13,161200.0],["2019-03-04",25.02,25.23,24.25,24.76,85000.0],["2019-03-05",24.93,24.97,24.56,24.82,25700.0],["2019-03-06",24.48,24.625,22.89,23.33,85600.0],["2019-03-07",23.53,24.83,22.46,23.82,177100.0],["2019-03-08",24.23,25.0,22.55,23.08,167000.0],["2019-03-11",23.08,23.67,21.64,21.8,160700.0],["2019-03-12",21.75,23.32,21.4,22.69,69900.0],["2019-03-13",22.77,24.87,22.645,23.92,80500.0],["2019-03-14",24.71,25.27,24.0,24.81,153100.0],["2019-03-15",24.94,25.05,24.26,24.87,115900.0],["2019-03-18",24.77,24.97,24.14,24.6,55300.0],["2019-03-19",24.7,24.79,24.35,24.5,58600.0],["2019-03-20",23.83,24.99,23.12,24.27,63900.0],["2019-03-21",23.25,24.785,23.25,24.55,65600.0],["2019-03-22",24.38,24.67,23.0,23.06,59300.0],["2019-03-25",23.03,23.745,22.39,23.65,58500.0],["2019-03-26",23.79,24.565,23.5,23.99,29100.0],["2019-03-27",24.17,24.43,23.28,24.27,67700.0],["2019-03-28",24.29,25.29,24.14,24.79,86100.0],["2019-03-29",24.9,26.06,24.67,25.83,163100.0],["2019-04-01",25.83,26.48,23.05,23.4,118300.0],["2019-04-02",23.27,24.55,22.979,24.35,72200.0],["2019-04-03",24.44,25.41,23.41,24.8,90700.0],["2019-04-04",24.81,25.45,24.3,25.34,96300.0],["2019-04-05",25.41,25.97,24.87,25.73,143500.0],["2019-04-08",25.88,25.88,25.0,25.77,122900.0],["2019-04-09",25.66,25.748,24.91,25.01,88500.0],["2019-04-10",25.05,25.3,24.46,24.73,61900.0],["2019-04-11",24.67,24.67,23.77,23.99,50600.0],["2019-04-12",24.12,24.12,22.31,22.7,120300.0],["2019-04-15",22.72,22.75,21.78,22.12,45800.0],["2019-04-16",22.21,22.769,21.97,22.06,61600.0],["2019-04-17",22.19,22.19,20.87,21.29,66500.0],["2019-04-18",21.22,22.32,20.93,21.92,81500.0],["2019-04-22",21.83,21.97,21.45,21.91,24400.0],["2019-04-23",21.81,23.38,21.81,22.93,71100.0],["2019-04-24",22.96,22.96,22.2,22.27,64900.0],["2019-04-25",22.22,22.24,21.52,21.91,75800.0],["2019-04-26",21.95,22.91,21.695,22.75,59400.0],["2019-04-29",22.74,22.84,22.24,22.63,33200.0],["2019-04-30",22.64,22.815,22.32,22.72,40100.0],["2019-05-01",22.94,22.95,22.05,22.25,48200.0],["2019-05-02",22.19,22.572,21.59,22.26,49300.0],["2019-05-03",22.39,23.4,22.35,23.32,40400.0],["2019-05-06",22.81,23.53,22.81,23.05,73500.0],["2019-05-07",22.93,23.18,22.64,22.89,86800.0],["2019-05-08",22.86,23.2,22.7,23.05,122900.0],["2019-05-09",22.84,23.42,22.51,23.24,75600.0],["2019-05-10",24.49,25.17,21.99,22.13,330500.0],["2019-05-13",21.86,22.155,19.54,20.59,176300.0],["2019-05-14",20.87,21.42,20.213,21.08,425600.0],["2019-05-15",21.09,21.93,20.71,21.92,138700.0],["2019-05-16",21.78,22.95,21.75,22.32,56500.0],["2019-05-17",22.13,22.78,21.88,22.06,58000.0],["2019-05-20",21.79,22.33,21.5,22.13,45300.0],["2019-05-21",22.31,23.02,22.255,22.72,96000.0],["2019-05-22",22.5,23.24,22.21,22.9,41900.0],["2019-05-23",22.64,22.8,21.81,22.22,81900.0],["2019-05-24",22.37,23.0,21.84,22.33,64700.0],["2019-05-28",22.33,22.55,21.76,21.83,126400.0],["2019-05-29",21.52,22.37,21.52,22.23,62200.0],["2019-05-30",22.29,23.43,22.29,23.4,2062100.0],["2019-05-31",23.07,25.893,23.07,25.61,638600.0],["2019-06-03",25.46,26.0,25.0,25.94,234800.0],["2019-06-04",25.81,26.53,25.745,26.1,197900.0],["2019-06-05",26.25,29.46,26.16,28.32,283900.0],["2019-06-06",27.86,29.75,27.32,29.51,154900.0],["2019-06-07",29.61,32.06,29.36,29.5,293400.0],["2019-06-10",29.54,31.94,28.65,31.74,303800.0],["2019-06-11",31.13,32.19,30.876,31.91,215200.0],["2019-06-12",31.88,33.58,31.387,33.42,148100.0],["2019-06-13",33.4,34.13,32.53,34.06,171900.0],["2019-06-14",34.21,34.32,33.31,33.48,120400.0],["2019-06-17",33.26,35.07,32.54,34.21,137400.0],["2019-06-18",34.7,35.7,33.838,34.49,143600.0],["2019-06-19",34.46,34.54,33.66,34.52,73700.0],["2019-06-20",35.03,36.13,34.753,35.2,116900.0],["2019-06-21",35.36,35.73,32.77,34.0,220100.0],["2019-06-24",33.94,34.67,33.24,33.82,154800.0],["2019-06-25",34.0,34.0,32.74,32.84,155300.0],["2019-06-26",33.31,33.31,31.53,32.07,251700.0],["2019-06-27",32.23,35.52,32.23,34.94,256800.0],["2019-06-28",34.93,36.15,33.38,33.79,629100.0],["2019-07-01",34.23,35.69,32.763,35.38,282900.0],["2019-07-02",35.29,35.29,32.185,32.42,150200.0],["2019-07-03",32.57,32.81,31.99,32.27,104900.0],["2019-07-05",32.09,32.76,30.73,31.49,142500.0],["2019-07-08",31.35,31.35,29.28,30.51,215500.0],["2019-07-09",30.33,31.215,30.25,30.64,109300.0],["2019-07-10",30.79,31.81,30.72,31.56,120100.0],["2019-07-11",31.56,31.67,29.67,30.45,92900.0],["2019-07-12",30.25,30.466,29.34,29.81,96000.0],["2019-07-15",29.86,30.47,29.42,30.23,90200.0],["2019-07-16",30.42,31.24,29.98,31.06,255200.0],["2019-07-17",31.15,31.95,29.89,31.46,145100.0],["2019-07-18",31.52,33.67,31.52,32.94,195100.0],["2019-07-19",32.95,33.1,31.08,31.27,94900.0],["2019-07-22",31.48,31.69,31.091,31.43,77800.0],["2019-07-23",31.5,31.84,30.851,31.08,50100.0],["2019-07-24",31.66,32.895,30.925,32.82,121500.0],["2019-07-25",32.74,32.74,31.0,31.91,101500.0],["2019-07-26",32.17,32.49,31.27,31.74,53700.0],["2019-07-29",31.86,32.36,31.07,32.27,79700.0],["2019-07-30",32.04,32.36,31.37,31.79,79100.0],["2019-07-31",31.77,32.32,30.56,30.98,88000.0],["2019-08-01",31.16,32.04,30.99,31.79,92500.0],["2019-08-02",31.48,31.48,30.26,31.05,131600.0],["2019-08-05",30.45,30.6,29.18,30.22,190200.0],["2019-08-06",30.47,32.82,26.5,29.04,236200.0],["2019-08-07",29.41,29.41,27.57,28.59,120600.0],["2019-08-08",26.52,28.12,25.25,25.51,425400.0],["2019-08-09",26.76,27.47,24.93,24.94,1064200.0],["2019-08-12",24.95,25.77,24.18,25.54,218600.0],["2019-08-13",25.37,26.69,24.81,26.24,354500.0],["2019-08-14",26.02,26.3,24.93,25.86,187500.0],["2019-08-15",25.7,26.99,25.417,26.04,185700.0],["2019-08-16",26.39,28.07,25.93,27.91,310700.0],["2019-08-19",27.98,28.08,26.86,27.14,265100.0],["2019-08-20",27.29,27.77,26.86,27.45,232600.0],["2019-08-21",27.91,28.13,27.23,27.29,229100.0],["2019-08-22",27.29,27.54,26.235,26.51,112900.0],["2019-08-23",26.59,26.89,24.81,24.97,194300.0],["2019-08-26",25.15,27.32,25.15,27.22,266300.0],["2019-08-27",27.41,27.84,26.8,27.13,148700.0],["2019-08-28",27.06,27.85,26.85,26.98,100000.0],["2019-08-29",27.25,27.37,26.23,27.11,140300.0],["2019-08-30",27.17,27.88,25.99,26.33,89600.0],["2019-09-03",26.05,26.43,25.14,25.88,153600.0],["2019-09-04",26.0,26.53,25.86,26.28,134400.0],["2019-09-05",26.53,26.53,24.91,24.99,177500.0],["2019-09-06",25.03,25.38,24.63,24.93,125200.0],["2019-09-09",24.89,25.06,23.12,23.16,180500.0],["2019-09-10",22.94,24.3,22.1,24.2,261600.0],["2019-09-11",24.23,26.49,24.23,26.01,189600.0],["2019-09-12",25.56,27.06,25.56,26.39,238500.0],["2019-09-13",26.37,26.711,25.82,25.97,158500.0],["2019-09-16",25.68,26.03,24.568,25.37,464900.0],["2019-09-17",25.34,26.475,24.66,25.97,269500.0],["2019-09-18",26.09,26.15,23.6,23.75,212600.0],["2019-09-19",23.91,24.49,22.41,23.79,425200.0],["2019-09-20",23.78,24.46,23.39,24.23,617500.0],["2019-09-23",24.14,24.58,23.48,24.4,139000.0],["2019-09-24",24.53,24.65,22.53,22.97,267700.0],["2019-09-25",22.96,23.45,22.63,23.34,243600.0],["2019-09-26",23.36,23.65,22.79,23.36,214400.0],["2019-09-27",23.34,23.4,21.17,21.72,277100.0],["2019-09-30",21.6,22.15,21.38,21.96,487100.0],["2019-10-01",21.78,22.45,21.04,21.41,306200.0],["2019-10-02",21.11,21.15,19.9,19.98,312600.0],["2019-10-03",20.43,22.32,19.31,22.19,441000.0],["2019-10-04",22.2,22.215,20.86,21.67,233200.0],["2019-10-07",21.47,22.09,21.39,21.8,210300.0],["2019-10-08",21.56,22.06,21.21,21.78,212100.0],["2019-10-09",21.93,22.03,20.99,21.26,130800.0],["2019-10-10",21.13,21.65,20.31,21.04,180400.0],["2019-10-11",21.22,22.14,21.22,21.75,224300.0],["2019-10-14",21.72,22.25,21.27,22.03,108800.0],["2019-10-15",22.11,22.49,21.7,22.01,132100.0],["2019-10-16",21.97,22.4,21.67,22.05,156300.0],["2019-10-17",22.16,22.27,21.72,21.78,122000.0],["2019-10-18",21.65,22.08,20.82,20.95,134900.0],["2019-10-21",21.07,21.11,19.79,19.88,226400.0],["2019-10-22",20.0,20.67,19.14,20.13,272400.0],["2019-10-23",20.17,20.34,19.72,19.94,150100.0],["2019-10-24",19.94,20.94,19.72,20.72,122300.0],["2019-10-25",20.71,21.23,20.1,20.82,119200.0],["2019-10-28",20.91,22.27,20.86,22.18,205600.0],["2019-10-29",22.23,22.24,20.675,21.2,190700.0],["2019-10-30",21.23,21.61,20.98,21.47,93100.0],["2019-10-31",21.42,21.62,20.68,20.85,121400.0],["2019-11-01",20.97,21.27,20.67,20.88,98300.0],["2019-11-04",21.05,21.45,20.41,20.875,120700.0],["2019-11-05",20.9,21.0,20.23,20.32,101700.0],["2019-11-06",20.31,20.54,19.08,19.29,153000.0],["2019-11-07",20.25,24.86,20.25,23.73,574100.0],["2019-11-08",22.99,23.91,22.38,23.41,208200.0],["2019-11-11",23.2,23.689,22.18,22.39,145700.0],["2019-11-12",22.5,22.85,21.87,22.41,167800.0],["2019-11-13",22.04,22.9,21.37,21.76,115500.0],["2019-11-14",21.55,22.59,21.25,22.525,100600.0],["2019-11-15",22.75,23.16,22.32,22.945,99700.0],["2019-11-18",22.89,22.97,22.34,22.42,87900.0],["2019-11-19",22.51,23.35,22.37,23.17,106600.0],["2019-11-20",23.15,25.2,23.15,24.22,216600.0],["2019-11-21",24.21,24.21,23.31,23.8,100900.0],["2019-11-22",24.05,24.66,23.73,24.57,111600.0],["2019-11-25",24.86,25.88,24.62,25.43,140300.0],["2019-11-26",25.4,25.46,24.81,25.15,158200.0],["2019-11-27",25.23,25.65,25.0,25.52,81500.0],["2019-11-29",25.52,25.89,24.943,25.33,53500.0],["2019-12-02",25.08,25.49,24.34,25.26,86000.0],["2019-12-03",24.81,25.61,24.553,25.22,74000.0],["2019-12-04",25.2,25.49,24.21,24.61,122400.0],["2019-12-05",24.57,25.18,24.32,24.84,80700.0],["2019-12-06",25.01,25.56,24.63,25.16,100100.0],["2019-12-09",25.15,25.44,24.607,25.03,78200.0],["2019-12-10",24.81,25.37,24.642,25.24,80800.0],["2019-12-11",25.25,26.07,24.97,25.14,88700.0],["2019-12-12",25.01,25.569,24.77,24.91,78700.0],["2019-12-13",25.01,25.27,24.09,24.14,83000.0],["2019-12-16",24.15,24.91,24.08,24.68,135200.0],["2019-12-17",24.66,24.66,23.34,23.42,164100.0],["2019-12-18",23.43,23.547,22.45,22.88,199900.0],["2019-12-19",23.0,23.93,22.81,23.86,144200.0],["2019-12-20",23.91,23.91,22.86,23.45,266800.0],["2019-12-23",23.64,24.46,23.43,24.36,120200.0],["2019-12-24",24.32,24.9,24.125,24.8,53000.0],["2019-12-26",24.87,24.87,23.78,23.85,71100.0],["2019-12-27",23.97,23.97,22.93,23.51,74500.0],["2019-12-30",23.51,23.65,22.82,23.37,50400.0],["2019-12-31",23.22,23.82,22.84,23.63,94500.0],["2020-01-02",23.87,23.87,22.76,23.12,82400.0],["2020-01-03",22.83,23.05,22.394,22.98,89100.0],["2020-01-06",22.7,23.05,22.28,22.85,167000.0],["2020-01-07",22.84,23.37,22.2,23.2,132500.0],["2020-01-08",23.24,23.39,22.34,22.35,143500.0],["2020-01-09",22.33,22.561,21.61,21.74,130900.0],["2020-01-10",21.81,22.0,21.371,21.7,109800.0],["2020-01-13",21.75,22.58,21.465,22.54,122100.0],["2020-01-14",22.35,22.45,21.98,22.18,122500.0],["2020-01-15",22.24,22.51,21.34,21.65,145500.0],["2020-01-16",22.5,25.32,22.115,24.75,394600.0],["2020-01-17",24.41,25.031,23.84,24.09,148700.0],["2020-01-21",24.77,25.35,23.87,25.14,208600.0],["2020-01-22",25.15,25.86,24.88,25.33,198800.0],["2020-01-23",24.86,25.88,24.86,25.75,152000.0],["2020-01-24",25.94,27.27,25.881,26.855,222900.0],["2020-01-27",26.22,26.75,26.0,26.22,128700.0],["2020-01-28",26.52,27.25,26.33,27.15,106200.0],["2020-01-29",27.23,27.62,26.71,27.47,89500.0],["2020-01-30",27.1,27.53,26.94,27.28,112700.0],["2020-01-31",27.1,27.56,26.72,27.11,157800.0],["2020-02-03",27.48,27.49,25.925,26.41,106700.0],["2020-02-04",26.52,27.47,26.36,27.4,72000.0],["2020-02-05",27.7,27.98,27.27,27.87,108500.0],["2020-02-06",27.94,28.55,27.14,28.21,119500.0],["2020-02-07",28.51,28.51,27.26,27.68,101900.0],["2020-02-10",27.73,28.03,27.32,27.87,92700.0],["2020-02-11",27.88,28.1,26.86,27.7,141400.0],["2020-02-12",27.65,28.22,26.75,28.09,87900.0],["2020-02-13",27.94,28.5,27.78,28.08,81700.0],["2020-02-14",28.17,28.475,27.475,28.21,46500.0],["2020-02-18",28.05,28.12,27.45,27.76,54100.0],["2020-02-19",27.85,29.0,27.74,28.72,82200.0],["2020-02-20",28.65,28.71,27.59,28.4,60400.0],["2020-02-21",28.26,28.49,27.67,27.92,55900.0],["2020-02-24",26.86,27.36,26.35,26.69,125100.0],["2020-02-25",26.93,27.21,25.59,25.92,95600.0],["2020-02-26",26.09,26.38,24.4,24.82,86400.0],["2020-02-27",24.19,24.9,23.01,23.74,146600.0],["2020-02-28",22.91,23.886,22.33,22.81,196500.0],["2020-03-02",22.86,23.74,21.9,23.64,159500.0],["2020-03-03",23.62,24.58,22.55,23.14,130300.0],["2020-03-04",23.47,24.26,23.19,23.73,89600.0],["2020-03-05",22.99,23.431,21.45,21.85,143900.0],["2020-03-06",21.06,21.86,20.39,21.28,172000.0],["2020-03-09",19.91,20.43,19.02,19.3,195400.0],["2020-03-10",20.01,21.5,19.33,19.8,167100.0],["2020-03-11",19.51,20.52,17.99,18.51,355000.0],["2020-03-12",17.16,18.42,16.32,16.38,207900.0],["2020-03-13",17.63,19.98,15.35,16.97,315500.0],["2020-03-16",15.37,15.96,13.5,14.1,160900.0],["2020-03-17",14.83,17.0,14.11,15.26,203800.0],["2020-03-18",14.75,15.161,10.895,11.17,247600.0],["2020-03-19",11.46,16.23,11.38,15.66,369200.0],["2020-03-20",15.79,16.03,14.17,14.17,293400.0],["2020-03-23",14.49,15.55,13.36,13.5,149400.0],["2020-03-24",14.39,15.22,13.984,14.92,219100.0],["2020-03-25",15.26,15.78,14.45,14.96,195800.0],["2020-03-26",14.86,16.66,13.5,16.27,206100.0],["2020-03-27",15.95,17.67,15.13,17.07,173700.0],["2020-03-30",17.17,19.12,16.415,18.86,209600.0],["2020-03-31",18.95,19.335,17.5,18.37,201200.0],["2020-04-01",17.7,19.4,17.12,19.21,152100.0],["2020-04-02",19.18,20.09,18.024,20.04,186100.0],["2020-04-03",20.0,21.48,19.31,19.37,196000.0],["2020-04-06",20.3,21.14,19.7,21.11,153000.0],["2020-04-07",21.71,22.0,20.02,21.16,208900.0],["2020-04-08",21.76,23.36,21.04,22.93,184600.0],["2020-04-09",23.24,23.437,20.57,21.07,160200.0],["2020-04-13",20.99,21.9,20.215,20.34,117800.0],["2020-04-14",20.39,22.54,19.95,22.01,189900.0],["2020-04-15",20.87,21.78,20.36,20.75,203200.0],["2020-04-16",20.87,23.68,20.87,23.26,178200.0],["2020-04-17",23.19,24.29,22.76,23.7,126700.0],["2020-04-20",23.14,24.3,23.14,24.14,92500.0],["2020-04-21",23.96,24.345,22.49,23.4,129900.0],["2020-04-22",24.16,25.33,23.74,24.34,134900.0],["2020-04-23",24.46,26.26,24.005,25.52,155300.0],["2020-04-24",25.87,28.06,25.45,27.33,173300.0],["2020-04-27",27.64,27.99,26.38,26.56,172200.0],["2020-04-28",26.56,27.97,25.42,25.49,113100.0],["2020-04-29",25.7,27.055,24.98,25.0,221400.0],["2020-04-30",24.8,26.535,24.23,26.2,207100.0],["2020-05-01",25.9,26.61,25.0,25.09,214400.0],["2020-05-04",24.99,27.97,24.83,27.475,220800.0],["2020-05-05",27.74,28.0,26.1,26.5,172900.0],["2020-05-06",28.99,28.99,25.4,28.53,387200.0],["2020-05-07",28.43,28.7,26.0,26.59,216200.0],["2020-05-08",26.52,27.8,25.975,26.5,122500.0],["2020-05-11",27.42,28.09,25.926,27.75,269100.0],["2020-05-12",27.86,28.31,26.9,27.05,233600.0],["2020-05-13",26.6,27.05,25.2,26.15,104000.0],["2020-05-14",25.86,25.86,24.55,25.16,154400.0],["2020-05-15",24.95,25.7,24.58,25.31,105900.0],["2020-05-18",26.18,26.27,25.19,25.45,212200.0],["2020-05-19",25.5,25.98,25.22,25.23,129300.0],["2020-05-20",25.72,26.32,25.44,25.97,120200.0],["2020-05-21",26.07,26.14,24.64,24.66,116900.0],["2020-05-22",24.7,25.31,23.87,24.05,94400.0],["2020-05-26",24.78,26.5,24.44,26.15,184900.0],["2020-05-27",26.02,26.81,25.08,26.74,182600.0],["2020-05-28",26.51,28.22,26.24,26.97,240200.0],["2020-05-29",26.97,27.85,26.13,27.59,189200.0],["2020-06-01",27.36,28.1,26.98,27.49,159600.0],["2020-06-02",27.65,28.13,26.88,26.91,192100.0],["2020-06-03",27.16,28.07,26.287,27.94,216700.0],["2020-06-04",27.71,27.8,26.03,26.36,170500.0],["2020-06-05",26.97,27.24,25.845,25.95,129100.0],["2020-06-08",25.9,26.216,25.34,25.58,147500.0],["2020-06-09",25.37,26.98,25.05,26.45,112300.0],["2020-06-10",26.55,27.0,26.18,26.29,96400.0],["2020-06-11",25.69,25.82,24.55,24.65,152200.0],["2020-06-12",24.81,25.85,24.22,25.28,132600.0],["2020-06-15",24.73,26.17,24.4,25.9,157200.0],["2020-06-16",26.35,27.295,25.82,26.78,116200.0],["2020-06-17",26.98,27.52,26.45,26.61,83300.0],["2020-06-18",26.45,27.38,26.395,26.73,77800.0],["2020-06-19",27.01,28.005,26.795,26.93,175100.0],["2020-06-22",26.96,27.22,26.63,26.99,89200.0],["2020-06-23",27.29,27.595,26.57,26.72,161400.0],["2020-06-24",26.39,26.895,25.44,26.3,132500.0],["2020-06-25",26.08,27.96,26.08,27.08,220500.0],["2020-06-26",27.03,27.57,26.29,26.95,980400.0],["2020-06-29",27.19,27.41,26.18,26.77,137200.0],["2020-06-30",26.68,27.53,26.19,27.39,164600.0],["2020-07-01",27.47,28.98,26.39,27.8,462900.0],["2020-07-02",28.29,28.3,27.39,27.88,144300.0],["2020-07-06",28.3,28.48,27.45,27.88,197600.0],["2020-07-07",27.64,27.93,26.67,27.13,136800.0],["2020-07-08",27.0,27.38,26.01,26.91,96000.0],["2020-07-09",26.85,27.92,26.511,27.5,115300.0],["2020-07-10",27.65,28.03,26.92,27.28,82100.0],["2020-07-13",27.39,28.31,26.84,26.92,184600.0],["2020-07-14",26.72,27.65,26.08,27.56,79900.0],["2020-07-15",27.95,28.93,27.74,28.48,139600.0],["2020-07-16",27.94,28.5,27.685,28.2,143400.0],["2020-07-17",28.17,31.63,28.17,31.35,290200.0],["2020-07-20",31.05,32.0,30.15,30.96,187100.0],["2020-07-21",31.45,32.82,30.53,30.96,225800.0],["2020-07-22",31.11,31.16,29.53,29.95,99800.0],["2020-07-23",29.75,30.52,29.325,30.05,118100.0],["2020-07-24",29.79,30.0,26.96,27.15,193000.0],["2020-07-27",27.51,28.72,26.8,27.02,170500.0],["2020-07-28",27.01,28.65,26.54,28.06,453000.0],["2020-07-29",28.9,32.98,28.73,31.58,480300.0],["2020-07-30",32.23,33.615,31.66,33.18,386600.0],["2020-07-31",34.2,35.76,32.01,32.31,690600.0],["2020-08-03",33.01,33.45,31.41,32.29,329900.0],["2020-08-04",32.18,34.21,31.66,33.0,286400.0],["2020-08-05",32.89,35.08,32.89,35.05,342800.0],["2020-08-06",34.99,36.43,34.64,34.93,201000.0],["2020-08-07",31.9,34.19,31.7,33.12,1575400.0],["2020-08-10",33.24,34.89,32.2,33.21,805100.0],["2020-08-11",33.3,34.18,32.11,33.42,218900.0],["2020-08-12",33.46,34.43,32.559,34.13,187100.0],["2020-08-13",34.96,37.76,33.79,37.47,525400.0],["2020-08-14",37.05,37.212,34.96,35.09,204000.0],["2020-08-17",35.53,35.53,34.48,34.74,207900.0],["2020-08-18",34.52,35.19,34.52,34.99,236900.0],["2020-08-19",34.92,37.68,34.636,36.42,481600.0],["2020-08-20",36.31,37.15,35.26,36.77,191100.0],["2020-08-21",37.2,37.77,35.92,36.05,174400.0],["2020-08-24",36.14,36.685,35.03,35.23,118100.0],["2020-08-25",35.46,36.78,35.05,36.22,152300.0],["2020-08-26",36.22,37.05,35.93,35.97,161600.0],["2020-08-27",36.09,36.196,34.17,34.85,228800.0],["2020-08-28",35.04,35.32,34.66,35.28,211500.0],["2020-08-31",35.5,36.44,35.03,35.6,164300.0],["2020-09-01",35.37,35.705,34.7,35.36,134000.0],["2020-09-02",35.08,35.173,34.13,34.98,116800.0],["2020-09-03",34.63,34.725,32.11,32.71,212400.0],["2020-09-04",32.88,33.099,30.05,31.0,242900.0],["2020-09-08",30.71,31.72,29.721,30.73,215700.0],["2020-09-09",31.22,32.355,31.22,31.76,172700.0],["2020-09-10",31.85,33.29,31.85,31.95,144600.0],["2020-09-11",32.07,32.78,31.41,31.75,109300.0],["2020-09-14",32.21,33.52,32.21,33.37,144300.0],["2020-09-15",33.89,33.93,32.249,33.2,112500.0],["2020-09-16",33.16,34.26,33.13,33.2,123900.0],["2020-09-17",32.43,33.385,32.34,33.16,105100.0],["2020-09-18",33.6,34.06,32.905,33.9,591600.0],["2020-09-21",33.22,33.553,32.48,33.1,122400.0],["2020-09-22",33.25,33.5,31.865,33.28,92100.0],["2020-09-23",33.29,34.12,32.655,32.76,103600.0],["2020-09-24",32.26,32.27,31.24,31.57,116100.0],["2020-09-25",31.63,32.8,31.44,32.77,122100.0],["2020-09-28",33.09,33.57,32.32,32.93,105500.0],["2020-09-29",32.8,34.7,32.488,33.87,156400.0],["2020-09-30",33.95,34.23,33.17,33.74,97600.0],["2020-10-01",33.96,34.82,33.555,34.7,135600.0],["2020-10-02",34.02,35.32,33.63,33.89,143500.0],["2020-10-05",33.9,35.79,33.9,35.35,140800.0],["2020-10-06",36.33,39.86,36.0,36.9,412700.0],["2020-10-07",37.17,43.98,37.17,43.38,572800.0],["2020-10-08",43.81,46.0,42.72,45.27,436200.0],["2020-10-09",45.91,48.95,45.1,46.15,375700.0],["2020-10-12",46.15,47.98,43.95,44.95,288900.0],["2020-10-13",44.49,45.04,43.22,44.64,273500.0],["2020-10-14",44.43,44.91,42.78,42.91,154800.0],["2020-10-15",42.11,43.45,41.88,43.14,131000.0],["2020-10-16",43.04,43.7,42.27,42.34,139600.0],["2020-10-19",44.59,44.59,42.405,42.67,112500.0],["2020-10-20",42.57,43.11,40.825,40.92,209000.0],["2020-10-21",40.92,41.0,39.189,40.34,154800.0],["2020-10-22",40.39,41.28,39.52,40.87,177900.0],["2020-10-23",41.13,41.38,39.44,40.59,136100.0],["2020-10-26",40.09,40.6,38.25,38.74,189600.0],["2020-10-27",38.69,40.36,38.45,39.51,145000.0],["2020-10-28",38.67,39.178,37.76,38.42,129200.0],["2020-10-29",38.3,38.515,37.08,37.85,127900.0],["2020-10-30",37.33,37.69,36.16,36.61,119500.0],["2020-11-02",37.0,38.03,36.52,37.08,83200.0],["2020-11-03",37.205,39.38,37.205,39.3,139400.0],["2020-11-04",39.4,42.66,39.4,42.07,256000.0],["2020-11-05",42.45,44.4,41.41,44.09,178800.0],["2020-11-06",45.58,52.75,45.415,49.7,412100.0],["2020-11-09",50.49,52.495,42.65,42.86,438000.0],["2020-11-10",43.0,46.205,42.78,44.97,337600.0],["2020-11-11",45.59,49.86,45.59,49.82,260300.0],["2020-11-12",49.39,50.73,47.5,48.75,276500.0],["2020-11-13",48.92,50.51,48.085,49.88,172100.0],["2020-11-16",49.45,50.035,46.645,47.47,164100.0],["2020-11-17",47.66,48.08,46.28,47.66,128200.0],["2020-11-18",47.99,48.575,46.09,46.12,88000.0],["2020-11-19",44.25,47.07,44.17,46.01,107500.0],["2020-11-20",45.19,46.67,44.1,46.05,349500.0],["2020-11-23",46.46,47.695,45.35,47.21,267500.0],["2020-11-24",47.21,47.21,42.53,42.7,349900.0],["2020-11-25",42.51,43.51,40.05,41.94,276600.0],["2020-11-27",41.97,43.72,41.845,43.54,92600.0],["2020-11-30",43.75,45.065,42.2,43.19,218000.0],["2020-12-01",43.3,44.795,43.0,43.88,137200.0],["2020-12-02",43.79,44.21,42.33,43.58,158200.0],["2020-12-03",43.91,45.04,43.54,44.16,130700.0],["2020-12-04",44.33,47.42,44.19,46.92,292100.0],["2020-12-07",47.55,48.46,46.23,47.33,186900.0],["2020-12-08",46.98,47.77,45.44,45.91,229800.0],["2020-12-09",46.18,47.2,44.13,44.58,232500.0],["2020-12-10",44.23,47.61,44.08,47.3,230800.0],["2020-12-11",46.91,47.325,45.105,45.88,155900.0],["2020-12-14",45.89,46.56,43.572,43.76,230400.0],["2020-12-15",44.0,45.0,43.0,44.28,170700.0],["2020-12-16",44.24,44.24,42.62,43.86,216300.0],["2020-12-17",44.51,44.625,43.49,43.8,278100.0],["2020-12-18",43.82,44.29,42.525,44.0,870400.0],["2020-12-21",43.85,46.53,43.484,45.87,548400.0],["2020-12-22",45.36,48.16,45.28,46.02,399500.0],["2020-12-23",46.38,48.2,45.92,47.77,320300.0],["2020-12-24",48.15,48.38,45.85,45.94,118500.0],["2020-12-28",46.64,48.33,46.59,48.06,229000.0],["2020-12-29",49.504,50.67,44.8,45.89,410000.0],["2020-12-30",45.87,48.24,45.87,47.51,304100.0],["2020-12-31",47.78,47.78,45.88,46.5,155100.0],["2021-01-04",47.15,47.358,43.54,44.11,166400.0],["2021-01-05",44.0,45.175,42.92,44.7,127500.0],["2021-01-06",44.89,49.85,44.71,47.02,447800.0],["2021-01-07",47.02,49.28,46.991,49.0,157900.0],["2021-01-08",49.05,49.98,48.35,48.74,191400.0],["2021-01-11",48.4,53.01,46.47,52.85,654700.0],["2021-01-12",55.81,60.18,55.51,59.59,648900.0],["2021-01-13",61.19,69.4,61.19,67.82,649800.0],["2021-01-14",69.31,74.48,69.31,74.01,530300.0],["2021-01-15",72.98,76.05,69.765,74.39,448100.0],["2021-01-19",77.19,79.585,71.72,79.16,503400.0],["2021-01-20",79.94,84.83,74.896,76.45,835500.0],["2021-01-21",78.36,81.0,74.01,80.28,502800.0],["2021-01-22",79.29,82.46,77.34,77.68,502000.0],["2021-01-25",77.24,79.85,71.0,76.19,526100.0],["2021-01-26",75.71,76.545,66.28,66.47,565200.0],["2021-01-27",65.9,66.24,60.79,60.81,622000.0],["2021-01-28",62.73,67.895,61.86,66.05,350900.0],["2021-01-29",66.11,67.7,63.88,64.74,312000.0],["2021-02-01",65.59,70.36,63.88,69.45,341200.0],["2021-02-02",71.48,77.46,71.48,74.62,416700.0],["2021-02-03",74.51,75.49,70.5,72.46,287500.0],["2021-02-04",76.48,84.99,75.01,79.47,1277300.0],["2021-02-05",79.8,84.684,78.04,79.8,1107900.0],["2021-02-08",80.5,81.57,76.65,77.79,431500.0],["2021-02-09",78.8,84.09,76.34,77.68,389800.0],["2021-02-10",78.69,81.36,74.87,79.48,405800.0],["2021-02-11",79.62,83.29,78.65,80.71,255100.0],["2021-02-12",82.4,89.25,80.455,86.52,467800.0],["2021-02-16",89.19,90.89,84.535,87.26,366200.0],["2021-02-17",86.18,87.93,83.81,85.28,280200.0],["2021-02-18",85.78,88.42,79.88,87.52,248000.0],["2021-02-19",87.9,92.57,87.01,90.64,420700.0],["2021-02-22",89.28,90.86,79.77,80.28,555100.0],["2021-02-23",78.75,80.63,72.0,78.35,684600.0],["2021-02-24",80.4,81.71,76.457,78.16,303000.0],["2021-02-25",76.93,77.0,72.71,73.77,392300.0],["2021-02-26",74.55,77.91,72.25,75.75,515700.0],["2021-03-01",76.67,83.9,76.67,82.66,348100.0],["2021-03-02",83.65,83.75,75.69,77.1,406500.0],["2021-03-03",84.89,84.89,65.26,65.47,716700.0],["2021-03-04",63.33,66.0,60.414,63.18,626900.0],["2021-03-05",63.51,67.37,60.75,67.37,727200.0],["2021-03-08",68.27,68.28,57.66,58.8,641300.0],["2021-03-09",60.25,63.31,59.22,60.34,526600.0],["2021-03-10",61.28,64.03,58.581,59.15,419800.0],["2021-03-11",64.14,64.58,60.525,63.65,442900.0],["2021-03-12",63.75,63.75,59.36,60.98,427500.0],["2021-03-15",60.34,62.33,59.082,61.16,367200.0],["2021-03-16",62.84,62.84,58.59,60.22,362500.0],["2021-03-17",58.53,64.29,57.82,62.56,402200.0],["2021-03-18",61.52,61.64,57.54,57.87,229100.0],["2021-03-19",58.36,61.54,57.76,59.45,606000.0],["2021-03-22",60.0,61.525,58.78,60.33,241300.0],["2021-03-23",59.38,60.16,56.39,56.66,297200.0],["2021-03-24",57.27,57.27,51.84,52.1,318000.0],["2021-03-25",50.29,54.23,49.12,53.61,290100.0],["2021-03-26",53.55,53.79,48.99,51.57,372700.0],["2021-03-29",51.6,52.63,48.64,51.41,498600.0],["2021-03-30",53.2,55.76,51.56,54.66,525700.0],["2021-03-31",56.91,61.29,56.15,58.47,520400.0],["2021-04-01",61.1,63.79,60.02,61.45,384200.0],["2021-04-05",63.57,64.17,61.6,62.88,312800.0],["2021-04-06",63.15,68.83,63.15,65.95,409100.0],["2021-04-07",65.39,67.46,63.52,64.16,361500.0],["2021-04-08",65.0,67.62,64.56,66.47,249500.0],["2021-04-09",65.5,66.76,65.01,66.12,183500.0],["2021-04-12",65.54,65.97,61.77,62.08,334200.0],["2021-04-13",62.95,64.25,61.385,63.53,295300.0],["2021-04-14",64.05,65.46,61.13,61.94,209700.0],["2021-04-15",62.14,64.55,61.42,63.61,172700.0],["2021-04-16",63.35,63.35,59.227,61.09,209700.0],["2021-04-19",60.19,61.29,57.48,59.17,232700.0],["2021-04-20",59.54,59.77,56.15,57.52,305600.0],["2021-04-21",55.68,58.34,54.93,58.3,413400.0],["2021-04-22",58.46,60.282,57.58,58.4,243700.0],["2021-04-23",58.84,61.83,58.209,60.73,347600.0],["2021-04-26",60.59,65.55,60.59,65.12,225600.0],["2021-04-27",65.56,66.73,64.59,66.15,317700.0],["2021-04-28",65.31,67.41,64.0,67.0,221100.0],["2021-04-29",67.77,67.77,63.82,64.37,211700.0],["2021-04-30",62.95,64.6,60.86,61.14,305200.0],["2021-05-03",61.36,61.36,56.13,56.72,441200.0],["2021-05-04",55.66,55.735,51.705,52.31,431900.0],["2021-05-05",52.79,54.83,51.87,52.77,392000.0],["2021-05-06",50.26,53.83,49.68,52.7,497100.0],["2021-05-07",53.56,57.01,53.56,56.1,273400.0],["2021-05-10",54.79,56.25,46.567,46.96,556300.0],["2021-05-11",45.1,49.52,44.27,49.2,381400.0],["2021-05-12",47.47,48.79,45.83,47.18,466100.0],["2021-05-13",47.18,47.89,41.755,43.3,459400.0],["2021-05-14",43.89,46.3,43.61,45.69,407400.0],["2021-05-17",45.21,45.63,44.0,44.98,250800.0],["2021-05-18",45.97,48.93,45.02,47.15,496000.0],["2021-05-19",44.56,46.47,43.5,45.4,462700.0],["2021-05-20",45.47,48.15,44.0,47.86,369200.0],["2021-05-21",48.46,48.93,46.82,46.91,292700.0],["2021-05-24",47.44,49.54,46.85,49.2,183600.0],["2021-05-25",49.54,50.34,48.21,48.57,370800.0],["2021-05-26",48.41,51.48,47.5,51.33,345000.0],["2021-05-27",51.63,51.63,49.04,50.78,318200.0],["2021-05-28",51.0,53.23,51.0,51.49,251800.0],["2021-06-01",51.5,52.66,47.98,49.85,387000.0],["2021-06-02",49.9,51.16,48.12,51.04,254500.0],["2021-06-03",49.43,54.87,49.43,53.56,559400.0],["2021-06-04",50.88,55.18,50.31,54.09,552200.0],["2021-06-07",54.13,65.96,54.0,59.89,1139400.0],["2021-06-08",60.76,63.62,60.14,63.45,720100.0],["2021-06-09",64.15,65.45,61.8,61.98,326400.0],["2021-06-10",62.68,67.99,60.98,67.17,550200.0],["2021-06-11",68.25,68.69,65.15,66.52,358900.0],["2021-06-14",65.97,69.22,64.9,65.47,337700.0],["2021-06-15",65.7,67.555,62.5,64.41,343900.0],["2021-06-16",64.66,67.98,61.97,63.75,327900.0],["2021-06-17",63.54,66.69,63.03,65.38,333700.0],["2021-06-18",64.58,66.93,63.415,64.44,722800.0],["2021-06-21",64.95,65.5,61.55,63.39,271500.0],["2021-06-22",63.04,63.68,60.92,62.26,249600.0],["2021-06-23",62.11,64.63,62.11,63.5,283200.0],["2021-06-24",63.92,66.2,62.06,62.96,345300.0],["2021-06-25",63.3,63.5,60.48,61.34,1101900.0],["2021-06-28",62.45,66.21,62.2,65.67,375800.0],["2021-06-29",65.53,65.53,63.145,63.94,242200.0],["2021-06-30",63.75,64.3,58.41,58.66,415800.0],["2021-07-01",58.13,59.978,57.13,59.48,210100.0],["2021-07-02",59.51,59.76,57.09,58.24,120800.0],["2021-07-06",57.85,58.05,56.345,57.33,288200.0],["2021-07-07",57.49,60.07,57.04,58.86,245200.0],["2021-07-08",56.95,58.47,54.34,58.45,297700.0],["2021-07-09",59.31,60.945,58.23,59.57,196900.0],["2021-07-12",59.54,60.37,58.53,59.67,180600.0],["2021-07-13",59.2,59.64,56.58,57.46,138500.0],["2021-07-14",57.77,57.781,53.08,53.31,142800.0],["2021-07-15",52.92,54.69,51.66,52.37,211800.0],["2021-07-16",53.16,54.64,51.07,51.71,263000.0],["2021-07-19",50.4,52.46,50.201,51.27,259600.0],["2021-07-20",51.33,53.26,50.04,52.93,295300.0],["2021-07-21",52.82,53.58,50.035,52.97,247000.0],["2021-07-22",53.67,54.49,52.1,53.25,175500.0],["2021-07-23",53.51,54.13,51.98,53.21,146600.0],["2021-07-26",53.42,54.32,51.7,52.13,158700.0],["2021-07-27",51.76,52.52,49.48,51.62,156200.0],["2021-07-28",52.15,54.76,52.15,54.04,161000.0],["2021-07-29",54.47,55.119,53.12,53.85,146100.0],["2021-07-30",53.13,54.96,52.74,53.15,135800.0],["2021-08-02",53.61,54.92,52.9,53.4,235900.0],["2021-08-03",53.56,54.28,52.65,54.23,147800.0],["2021-08-04",53.92,55.87,53.92,55.14,164500.0],["2021-08-05",54.56,56.96,54.29,56.96,246000.0],["2021-08-06",55.67,57.14,51.62,52.38,284900.0],["2021-08-09",52.49,55.69,52.03,54.68,208100.0],["2021-08-10",54.85,55.625,50.52,51.45,296100.0],["2021-08-11",51.9,51.9,47.18,49.13,255100.0],["2021-08-12",49.42,50.2,48.63,49.8,115900.0],["2021-08-13",49.78,50.715,48.77,49.25,126100.0],["2021-08-16",48.86,49.15,46.04,46.9,190800.0],["2021-08-17",45.0,46.41,44.32,46.41,468300.0],["2021-08-18",46.28,46.915,44.89,45.91,167000.0],["2021-08-19",45.05,46.44,44.61,46.35,223300.0],["2021-08-20",46.13,49.16,46.05,48.19,288100.0],["2021-08-23",48.69,49.435,48.436,49.08,213600.0],["2021-08-24",49.58,51.61,48.88,51.39,256200.0],["2021-08-25",51.05,51.72,49.93,50.62,169400.0],["2021-08-26",50.48,50.48,44.2,45.96,1226000.0],["2021-08-27",49.0,51.39,48.16,50.3,615300.0],["2021-08-30",50.3,51.213,49.3,50.22,189200.0],["2021-08-31",50.63,52.13,50.27,51.05,235700.0],["2021-09-01",51.21,51.21,49.29,50.16,154200.0],["2021-09-02",50.41,52.52,49.21,51.84,223700.0],["2021-09-03",51.89,52.27,50.18,51.59,139900.0],["2021-09-07",51.47,52.19,50.0,50.4,159200.0],["2021-09-08",50.1,50.1,48.35,48.65,136000.0],["2021-09-09",48.44,49.31,47.0,47.05,205300.0],["2021-09-10",48.01,48.57,46.61,47.94,275300.0],["2021-09-13",48.1,48.76,46.17,46.21,175300.0],["2021-09-14",46.98,48.43,46.36,47.46,252800.0],["2021-09-15",47.1,48.39,46.41,47.51,210200.0],["2021-09-16",47.52,48.23,46.73,47.71,142300.0],["2021-09-17",47.91,50.95,47.73,50.27,432900.0],["2021-09-20",48.25,49.15,46.9,47.49,126100.0],["2021-09-21",47.7,48.486,47.45,47.56,103800.0],["2021-09-22",47.95,49.55,47.02,49.14,176200.0],["2021-09-23",49.82,53.849,49.19,53.31,332800.0],["2021-09-24",51.91,53.51,51.77,52.99,256700.0],["2021-09-27",52.31,52.31,50.365,51.1,186800.0],["2021-09-28",50.24,50.63,48.75,49.23,176500.0],["2021-09-29",49.85,50.88,47.94,48.21,137500.0],["2021-09-30",48.75,50.42,47.54,49.79,195100.0],["2021-10-01",49.5,51.5,48.73,51.18,221100.0],["2021-10-04",50.62,50.62,47.55,48.06,239700.0],["2021-10-05",48.03,48.76,47.32,47.49,171700.0],["2021-10-06",46.69,47.67,46.16,46.95,137300.0],["2021-10-07",47.55,49.25,47.125,48.21,257000.0],["2021-10-08",48.25,49.25,43.39,43.65,374500.0],["2021-10-11",43.28,43.41,41.05,41.27,467300.0],["2021-10-12",46.0,49.599,45.59,46.75,1698300.0],["2021-10-13",47.41,49.26,46.721,48.43,281200.0],["2021-10-14",48.97,52.115,48.565,50.81,359100.0],["2021-10-15",51.47,52.07,51.0,51.71,180400.0],["2021-10-18",51.14,52.45,50.24,50.36,197500.0],["2021-10-19",50.11,51.4,49.85,50.88,228600.0],["2021-10-20",51.0,51.61,49.815,50.19,113800.0],["2021-10-21",49.89,50.87,49.38,50.38,102200.0],["2021-10-22",50.13,51.67,49.01,50.22,111300.0],["2021-10-25",49.99,50.69,49.094,50.52,77700.0],["2021-10-26",50.9,50.9,49.27,50.17,126900.0],["2021-10-27",50.0,50.1,48.13,48.32,75300.0],["2021-10-28",48.41,50.63,48.41,50.17,87800.0],["2021-10-29",49.96,51.28,49.17,50.61,186900.0],["2021-11-01",50.62,53.98,50.268,53.54,164200.0],["2021-11-02",53.78,53.79,51.7,52.44,138100.0],["2021-11-03",52.65,56.41,52.26,55.71,202700.0],["2021-11-04",56.34,57.0,55.07,56.3,176300.0],["2021-11-05",56.3,58.64,53.24,57.43,356100.0],["2021-11-08",57.51,60.92,56.83,57.51,197400.0],["2021-11-09",57.57,59.79,54.5,54.89,218000.0],["2021-11-10",53.82,56.015,52.325,52.9,153300.0],["2021-11-11",53.57,56.07,52.63,54.87,181600.0],["2021-11-12",55.2,57.43,53.6,56.75,147900.0],["2021-11-15",57.1,57.55,54.74,55.05,111500.0],["2021-11-16",54.59,54.59,51.74,53.76,230900.0],["2021-11-17",53.17,54.93,49.05,49.41,283900.0],["2021-11-18",49.5,50.695,45.02,46.38,415500.0],["2021-11-19",45.54,47.26,45.445,46.12,656100.0],["2021-11-22",46.62,47.25,42.79,43.8,327700.0],["2021-11-23",43.19,44.26,41.51,43.61,315600.0],["2021-11-24",42.84,44.19,41.23,43.96,416500.0],["2021-11-26",42.6,44.55,41.85,43.07,129900.0],["2021-11-29",44.27,44.27,40.36,40.73,239900.0],["2021-11-30",40.43,42.11,39.64,39.97,335000.0],["2021-12-01",41.0,41.995,38.34,38.54,391900.0],["2021-12-02",38.54,40.33,38.41,39.44,230700.0],["2021-12-03",43.69,43.69,36.54,37.54,379500.0],["2021-12-06",37.33,38.96,35.018,38.64,227500.0],["2021-12-07",39.59,43.37,39.29,41.88,354200.0],["2021-12-08",41.98,43.29,40.96,42.77,350900.0],["2021-12-09",42.14,42.945,41.0,41.0,247100.0],["2021-12-10",41.23,41.46,39.71,39.93,187300.0],["2021-12-13",39.41,40.67,39.41,40.16,233300.0],["2021-12-14",39.46,40.065,38.34,39.25,175000.0],["2021-12-15",38.99,41.19,38.6,41.07,249300.0],["2021-12-16",41.61,42.93,40.04,40.06,241100.0],["2021-12-17",40.01,43.73,38.74,42.81,436200.0],["2021-12-20",41.54,42.25,40.29,41.65,336900.0],["2021-12-21",42.17,43.96,41.39,43.71,175400.0],["2021-12-22",43.53,44.69,43.04,43.98,132400.0],["2021-12-23",43.51,44.86,43.065,43.89,198300.0],["2021-12-27",43.81,44.0,41.77,42.01,152400.0],["2021-12-28",41.84,42.38,40.59,40.8,187200.0],["2021-12-29",40.71,41.325,39.44,40.6,137500.0],["2021-12-30",40.67,43.2,40.6,42.26,165600.0],["2021-12-31",42.41,43.41,41.81,42.4,115400.0],["2022-01-03",42.87,43.32,40.968,42.41,172800.0],["2022-01-04",42.21,42.27,39.1,40.14,253500.0],["2022-01-05",39.94,40.16,36.14,36.23,239600.0],["2022-01-06",35.89,37.39,34.42,36.01,339900.0],["2022-01-07",36.79,37.59,34.04,34.23,325700.0],["2022-01-10",33.68,35.105,32.295,35.0,335700.0],["2022-01-11",34.8,35.582,33.9,35.08,246500.0],["2022-01-12",35.17,36.175,33.04,33.23,414000.0],["2022-01-13",33.59,34.666,32.97,33.09,444800.0],["2022-01-14",32.4,33.135,31.27,32.65,201200.0],["2022-01-18",31.94,31.94,29.765,30.18,348500.0],["2022-01-19",30.72,31.61,28.44,28.49,599900.0],["2022-01-20",28.93,30.86,28.68,28.89,357200.0],["2022-01-21",28.28,29.14,27.01,27.38,542300.0],["2022-01-24",26.46,28.77,25.32,28.45,407300.0],["2022-01-25",27.31,28.45,26.17,27.09,346100.0],["2022-01-26",27.92,29.89,26.96,27.34,415400.0],["2022-01-27",27.9,28.675,26.68,27.11,233700.0],["2022-01-28",27.07,28.18,26.0,28.18,214800.0],["2022-01-31",28.63,30.46,28.21,30.44,676100.0],["2022-02-01",30.6,32.4,29.5,32.17,265100.0],["2022-02-02",32.15,32.15,30.82,31.79,224500.0],["2022-02-03",30.58,31.88,30.33,31.25,338600.0],["2022-02-04",31.41,32.52,30.42,32.33,390500.0],["2022-02-07",32.39,34.34,32.39,33.18,196000.0],["2022-02-08",32.53,33.515,32.145,32.76,235400.0],["2022-02-09",33.39,35.065,33.28,34.91,724900.0],["2022-02-10",33.55,35.22,33.46,33.81,896900.0],["2022-02-11",33.89,35.16,32.72,33.42,305400.0],["2022-02-14",33.24,34.23,32.24,32.43,297700.0],["2022-02-15",33.17,34.25,32.64,33.19,203400.0],["2022-02-16",32.54,33.1,31.685,32.23,208400.0],["2022-02-17",31.74,31.74,28.38,28.63,244300.0],["2022-02-18",28.96,29.86,28.01,29.15,324200.0],["2022-02-22",28.73,29.65,27.75,28.74,227100.0],["2022-02-23",29.14,29.14,27.84,28.11,248600.0],["2022-02-24",26.94,31.08,26.27,31.03,332100.0],["2022-02-25",31.06,32.25,30.3,32.21,284900.0],["2022-02-28",31.84,34.17,31.55,33.74,416100.0],["2022-03-01",33.82,35.98,31.02,31.6,841800.0],["2022-03-02",33.83,34.34,31.14,32.71,320300.0],["2022-03-03",33.26,34.168,31.08,31.51,247800.0],["2022-03-04",30.93,31.87,29.42,29.71,172500.0],["2022-03-07",29.65,30.06,27.21,27.66,169100.0],["2022-03-08",27.55,28.645,26.7,27.05,453300.0],["2022-03-09",28.13,29.245,28.02,28.4,557000.0],["2022-03-10",27.58,28.49,26.97,27.89,305000.0],["2022-03-11",28.49,28.49,25.95,25.96,164000.0],["2022-03-14",25.89,25.89,23.06,23.26,300300.0],["2022-03-15",23.38,24.22,22.7,24.05,312400.0],["2022-03-16",24.71,25.74,24.14,25.68,351600.0],["2022-03-17",25.58,28.22,25.0,27.92,466500.0],["2022-03-18",27.45,28.98,27.45,28.8,557900.0],["2022-03-21",28.53,28.76,26.78,27.66,224000.0],["2022-03-22",27.38,29.64,27.38,29.24,144600.0],["2022-03-23",28.92,30.09,28.02,28.69,166300.0],["2022-03-24",28.83,29.963,27.72,28.55,243300.0],["2022-03-25",28.74,29.085,26.82,27.24,167800.0],["2022-03-28",27.43,27.94,26.77,27.59,78100.0],["2022-03-29",27.98,29.73,27.66,29.14,171300.0],["2022-03-30",29.02,30.04,28.53,28.58,210000.0],["2022-03-31",28.52,30.08,28.26,29.19,290200.0],["2022-04-01",29.32,30.57,29.17,30.47,218500.0],["2022-04-04",30.58,31.33,30.08,30.65,238500.0],["2022-04-05",30.66,30.965,30.098,30.46,241900.0],["2022-04-06",29.79,30.05,28.835,29.4,244600.0],["2022-04-07",29.26,30.2,28.9,29.62,194400.0],["2022-04-08",29.55,29.74,29.01,29.26,244400.0],["2022-04-11",28.91,29.36,28.36,28.76,314700.0],["2022-04-12",29.36,30.35,27.44,27.95,175800.0],["2022-04-13",27.49,27.92,26.81,27.16,274800.0],["2022-04-14",27.33,27.33,25.52,25.86,144200.0],["2022-04-18",25.75,25.83,24.2,25.0,198100.0],["2022-04-19",24.98,26.09,24.65,25.32,161600.0],["2022-04-20",25.54,25.67,24.565,24.86,158100.0],["2022-04-21",25.27,26.31,23.04,24.52,527200.0],["2022-04-22",24.55,25.49,23.39,24.0,354500.0],["2022-04-25",23.75,24.76,23.45,24.4,198800.0],["2022-04-26",24.11,24.12,22.725,23.11,270400.0],["2022-04-27",23.06,23.854,22.17,22.28,287600.0],["2022-04-28",22.45,23.06,21.49,22.32,480200.0],["2022-04-29",22.1,23.295,21.85,22.19,201500.0],["2022-05-02",21.98,23.44,21.125,23.35,282900.0],["2022-05-03",23.3,24.24,22.58,23.14,200000.0],["2022-05-04",23.08,23.98,21.85,23.76,144500.0],["2022-05-05",23.24,23.24,22.03,22.66,200100.0],["2022-05-06",22.52,23.02,21.52,22.55,303600.0],["2022-05-09",21.9,22.05,18.49,18.5,408000.0],["2022-05-10",20.48,20.51,14.86,16.82,664800.0],["2022-05-11",17.03,17.59,15.36,15.42,476700.0],["2022-05-12",15.42,16.725,14.99,15.75,593700.0],["2022-05-13",16.0,18.95,16.0,18.79,781200.0],["2022-05-16",18.58,19.02,17.79,17.9,223800.0],["2022-05-17",18.54,19.219,17.96,18.5,228500.0],["2022-05-18",18.12,18.43,16.88,17.06,234800.0],["2022-05-19",16.92,17.75,16.85,16.99,420200.0],["2022-05-20",17.51,17.8,16.41,17.2,372800.0],["2022-05-23",17.39,17.75,16.56,17.01,249400.0],["2022-05-24",16.72,16.72,15.78,16.57,673200.0],["2022-05-25",16.57,16.95,16.0,16.61,310500.0],["2022-05-26",16.69,17.55,16.425,16.88,234000.0],["2022-05-27",17.07,17.98,17.0,17.94,263700.0],["2022-05-31",17.75,17.9,16.24,16.86,414600.0],["2022-06-01",16.96,17.38,15.94,16.47,356800.0],["2022-06-02",16.45,17.645,16.45,17.58,240600.0],["2022-06-03",17.27,17.31,16.23,16.68,384700.0],["2022-06-06",17.1,17.43,15.795,16.67,494900.0],["2022-06-07",16.45,17.39,16.235,17.34,213600.0],["2022-06-08",17.21,18.43,17.21,18.23,235700.0],["2022-06-09",18.21,18.38,17.37,17.38,253100.0],["2022-06-10",16.74,17.0,16.01,16.44,231000.0],["2022-06-13",15.64,15.83,14.67,15.06,412200.0],["2022-06-14",14.94,15.74,14.58,15.67,391100.0],["2022-06-15",15.96,17.135,15.77,16.79,371500.0],["2022-06-16",16.05,16.21,15.3,16.03,328700.0],["2022-06-17",16.07,16.975,15.87,16.05,641800.0],["2022-06-21",16.48,17.13,16.39,16.59,277300.0],["2022-06-22",16.21,17.67,16.21,17.25,432200.0],["2022-06-23",17.43,19.61,17.43,19.51,498800.0],["2022-06-24",19.65,20.09,18.73,18.79,2039400.0],["2022-06-27",18.97,19.07,18.08,18.16,236900.0],["2022-06-28",18.16,18.16,17.07,17.13,217600.0],["2022-06-29",17.01,17.015,16.39,16.71,280100.0],["2022-06-30",16.32,16.37,15.67,16.19,288900.0],["2022-07-01",16.28,16.8,16.03,16.79,160000.0],["2022-07-05",16.47,18.04,16.13,18.02,254400.0],["2022-07-06",18.11,19.07,17.71,18.71,269100.0],["2022-07-07",18.69,19.38,18.23,19.25,172300.0],["2022-07-08",19.01,19.4,18.7,19.17,141500.0],["2022-07-11",18.93,18.93,17.89,17.97,156700.0],["2022-07-12",17.98,18.25,17.45,18.17,343400.0],["2022-07-13",17.65,18.56,16.728,18.3,235600.0],["2022-07-14",18.0,18.0,17.02,17.57,162100.0],["2022-07-15",17.9,18.165,17.01,18.0,604100.0],["2022-07-18",18.45,18.45,16.96,17.06,162300.0],["2022-07-19",17.32,17.77,17.08,17.77,143300.0],["2022-07-20",17.96,18.84,17.96,18.68,352600.0],["2022-07-21",18.72,19.35,18.72,19.28,247300.0],["2022-07-22",19.41,19.456,16.815,16.88,189500.0],["2022-07-25",16.46,17.19,16.295,16.71,161900.0],["2022-07-26",16.3,16.81,16.033,16.67,104900.0],["2022-07-27",16.99,17.285,16.515,17.25,104200.0],["2022-07-28",17.36,17.49,16.72,17.0,458800.0],["2022-07-29",16.9,16.9,15.94,15.99,283900.0],["2022-08-01",15.97,15.97,15.12,15.18,501000.0],["2022-08-02",15.1,16.04,15.0,15.95,1990300.0],["2022-08-03",16.32,17.45,16.19,17.03,241100.0],["2022-08-04",17.03,17.64,16.92,17.19,338100.0],["2022-08-05",16.6,17.525,16.37,17.47,392500.0],["2022-08-08",17.57,17.72,16.43,16.49,833900.0],["2022-08-09",9.96,10.0,6.31,7.46,11963000.0],["2022-08-10",7.64,8.86,7.55,8.56,4715400.0],["2022-08-11",9.38,10.85,9.2,10.16,3279600.0],["2022-08-12",10.28,10.59,10.01,10.46,1242600.0],["2022-08-15",10.07,10.46,9.68,10.18,982800.0],["2022-08-16",10.04,10.17,9.51,9.77,943800.0],["2022-08-17",10.2,10.21,9.55,9.79,1037500.0],["2022-08-18",9.73,9.84,9.31,9.51,560800.0],["2022-08-19",9.3,9.5,9.102,9.23,703000.0],["2022-08-22",9.14,9.23,8.765,8.94,492700.0],["2022-08-23",8.97,9.4,8.82,9.37,452800.0],["2022-08-24",9.34,9.99,9.33,9.79,662600.0],["2022-08-25",9.85,10.09,9.72,10.05,369200.0],["2022-08-26",10.07,10.195,9.48,9.48,337000.0],["2022-08-29",9.32,9.565,9.19,9.27,685700.0],["2022-08-30",9.39,9.49,9.09,9.25,328700.0],["2022-08-31",9.37,9.53,9.115,9.35,315200.0],["2022-09-01",9.2,9.32,8.78,9.21,524400.0],["2022-09-02",9.45,9.45,8.665,8.79,435600.0],["2022-09-06",8.86,8.96,8.63,8.66,473000.0],["2022-09-07",8.61,9.51,8.58,9.47,1793600.0],["2022-09-08",9.31,9.69,9.119,9.31,424500.0],["2022-09-09",9.42,10.21,9.31,10.1,712100.0],["2022-09-12",10.12,10.665,10.06,10.53,415800.0],["2022-09-13",10.03,10.28,9.82,9.95,473600.0],["2022-09-14",9.91,10.03,9.62,9.84,247700.0],["2022-09-15",9.74,10.62,9.74,10.32,335500.0],["2022-09-16",10.06,10.06,9.1,9.4,518100.0],["2022-09-19",9.27,9.68,9.13,9.67,278400.0],["2022-09-20",9.44,9.61,9.24,9.48,243900.0],["2022-09-21",9.59,9.72,9.05,9.08,346600.0],["2022-09-22",8.98,9.01,8.39,8.63,322200.0],["2022-09-23",8.45,8.655,8.21,8.47,450300.0],["2022-09-26",8.31,8.89,8.17,8.32,519100.0],["2022-09-27",8.51,8.6,8.02,8.06,566700.0],["2022-09-28",8.8,11.03,8.58,10.41,4464300.0],["2022-09-29",10.2,10.65,9.74,9.86,624100.0],["2022-09-30",9.86,11.88,9.8,11.02,1003400.0],["2022-10-03",11.12,11.29,10.09,10.48,585400.0],["2022-10-04",10.34,11.91,10.34,11.46,486600.0],["2022-10-05",11.11,11.32,10.59,11.07,433000.0],["2022-10-06",11.02,11.66,10.965,11.19,249800.0],["2022-10-07",10.77,10.91,10.27,10.39,272500.0],["2022-10-10",10.44,10.44,9.54,9.6,1363900.0],["2022-10-11",9.47,9.6,8.96,9.19,1097000.0],["2022-10-12",9.15,9.15,8.765,9.06,458400.0],["2022-10-13",8.63,9.06,8.19,8.79,416200.0],["2022-10-14",8.92,9.14,8.75,8.8,247500.0],["2022-10-17",9.13,9.43,8.67,8.82,515100.0],["2022-10-18",9.12,9.455,8.99,9.12,280600.0],["2022-10-19",8.91,9.0,8.33,8.75,472400.0],["2022-10-20",8.61,9.34,8.61,8.97,601100.0],["2022-10-21",9.05,9.235,8.52,9.22,391700.0],["2022-10-24",9.24,9.35,8.75,9.32,261000.0],["2022-10-25",9.49,10.355,9.41,10.31,336100.0],["2022-10-26",10.3,11.37,10.205,10.85,291000.0],["2022-10-27",10.96,10.96,10.47,10.59,255900.0],["2022-10-28",10.7,11.22,10.02,11.17,290300.0],["2022-10-31",11.04,11.36,10.96,11.07,341800.0],["2022-11-01",11.35,11.4,10.96,11.18,314800.0],["2022-11-02",11.27,11.27,10.24,10.25,347400.0],["2022-11-03",10.02,10.44,9.94,10.38,314800.0],["2022-11-04",10.61,10.61,9.695,10.01,360100.0],["2022-11-07",10.2,10.2,9.56,9.65,577600.0],["2022-11-08",9.64,9.82,8.79,9.33,568900.0],["2022-11-09",10.26,11.1,9.36,9.45,825500.0],["2022-11-10",10.19,11.76,10.19,11.72,680300.0],["2022-11-11",11.65,13.41,11.65,12.68,778100.0],["2022-11-14",12.54,13.47,12.265,12.84,550200.0],["2022-11-15",13.32,13.45,12.0,12.15,452200.0],["2022-11-16",11.99,12.22,11.625,11.81,324400.0],["2022-11-17",11.47,11.7,10.91,11.18,293600.0],["2022-11-18",11.55,12.01,10.96,11.73,447800.0],["2022-11-21",11.72,12.03,11.34,11.91,327100.0],["2022-11-22",11.97,12.22,11.495,12.04,745300.0],["2022-11-23",12.06,12.25,11.64,11.79,216800.0],["2022-11-25",11.75,11.87,11.521,11.75,69400.0],["2022-11-28",11.67,12.16,11.6,11.91,273000.0],["2022-11-29",11.91,12.76,11.855,12.7,285300.0],["2022-11-30",12.76,13.36,12.25,13.3,389000.0],["2022-12-01",13.26,13.59,13.09,13.46,272400.0],["2022-12-02",13.09,13.39,12.665,13.38,110700.0],["2022-12-05",13.32,13.51,12.71,13.0,254300.0],["2022-12-06",13.02,13.2,12.65,13.0,221400.0],["2022-12-07",12.91,13.15,12.53,13.03,231800.0],["2022-12-08",13.13,13.35,12.79,13.11,174400.0],["2022-12-09",12.95,13.39,12.95,13.0,224500.0],["2022-12-12",12.9,13.41,12.838,13.31,205300.0],["2022-12-13",14.17,14.53,13.57,13.69,377000.0],["2022-12-14",13.68,14.55,13.675,13.9,356400.0],["2022-12-15",13.51,13.555,12.73,13.27,382800.0],["2022-12-16",13.12,13.59,13.1,13.43,485300.0],["2022-12-19",13.4,13.4,12.64,12.74,370800.0],["2022-12-20",12.6,12.97,11.99,12.07,236300.0],["2022-12-21",12.21,12.86,12.155,12.72,226100.0],["2022-12-22",12.51,13.2,12.37,13.13,326700.0],["2022-12-23",13.08,13.18,12.67,12.9,194400.0],["2022-12-27",12.9,12.9,12.4,12.59,248300.0],["2022-12-28",12.53,13.34,12.53,13.32,240700.0],["2022-12-29",13.51,14.13,13.25,14.02,325400.0],["2022-12-30",13.79,14.48,13.305,13.85,291200.0],["2023-01-03",14.12,14.335,12.62,12.86,296600.0],["2023-01-04",13.13,13.34,12.28,12.97,432900.0],["2023-01-05",12.82,12.86,12.14,12.67,341200.0],["2023-01-06",12.77,13.42,12.32,12.94,536500.0],["2023-01-09",13.25,13.31,12.92,12.97,289400.0],["2023-01-10",13.05,14.75,13.023,13.97,374500.0],["2023-01-11",13.99,14.05,13.04,13.72,405500.0],["2023-01-12",13.89,13.89,12.87,13.01,313300.0],["2023-01-13",12.85,13.21,12.745,13.19,160500.0],["2023-01-17",13.25,14.2,13.02,14.13,326800.0],["2023-01-18",14.38,15.56,13.98,14.74,530800.0],["2023-01-19",14.48,14.48,13.4,13.65,397600.0],["2023-01-20",13.88,14.67,13.73,14.29,380300.0],["2023-01-23",14.34,14.81,14.01,14.71,356800.0],["2023-01-24",14.51,14.96,14.07,14.45,238200.0],["2023-01-25",14.28,14.61,13.93,14.52,264100.0],["2023-01-26",14.88,14.88,14.11,14.46,113800.0],["2023-01-27",14.35,14.51,14.04,14.28,122700.0],["2023-01-30",14.05,14.18,13.75,13.88,239900.0],["2023-01-31",13.94,14.305,13.845,14.13,253000.0],["2023-02-01",14.18,14.72,13.87,14.35,277400.0],["2023-02-02",14.55,15.345,14.34,14.82,633000.0],["2023-02-03",14.49,14.99,14.19,14.91,270700.0],["2023-02-06",14.78,15.63,14.55,14.89,272500.0],["2023-02-07",14.77,14.8,13.77,14.61,182900.0],["2023-02-08",14.47,14.99,14.15,14.21,154100.0],["2023-02-09",14.39,14.58,13.41,13.47,212400.0],["2023-02-10",13.32,13.6,12.975,13.18,245200.0],["2023-02-13",13.19,13.63,13.025,13.58,231000.0],["2023-02-14",13.41,13.84,12.99,13.39,119800.0],["2023-02-15",13.23,13.714,13.23,13.58,119800.0],["2023-02-16",13.28,13.54,13.15,13.29,206500.0],["2023-02-17",13.24,13.44,12.96,13.23,135000.0],["2023-02-21",12.97,12.97,11.78,11.89,322900.0],["2023-02-22",11.98,12.1,11.53,11.77,226400.0],["2023-02-23",11.85,12.06,11.54,11.96,195400.0],["2023-02-24",11.68,11.95,11.13,11.26,310000.0],["2023-02-27",11.4,11.59,10.94,10.99,425600.0],["2023-02-28",11.01,11.42,10.78,11.0,799500.0],["2023-03-01",10.95,11.42,10.41,10.55,484200.0],["2023-03-02",10.29,11.04,10.025,11.01,384400.0],["2023-03-03",11.09,12.3,11.06,12.12,318300.0],["2023-03-06",11.63,13.75,11.63,13.59,537800.0],["2023-03-07",13.67,14.14,12.62,12.84,381800.0],["2023-03-08",12.85,12.88,12.36,12.69,208600.0],["2023-03-09",12.74,13.35,12.31,12.51,393000.0],["2023-03-10",12.43,12.43,11.7,11.95,299800.0],["2023-03-13",11.74,12.16,11.56,12.15,260100.0],["2023-03-14",12.57,12.74,12.04,12.11,1034500.0],["2023-03-15",11.75,12.14,11.59,11.89,306500.0],["2023-03-16",11.77,12.35,11.685,12.08,312600.0],["2023-03-17",12.0,12.69,11.75,11.91,349400.0],["2023-03-20",11.91,12.0,11.12,11.22,214700.0],["2023-03-21",11.44,11.92,11.38,11.8,215900.0],["2023-03-22",11.81,11.98,10.77,10.77,348200.0],["2023-03-23",10.87,11.45,10.66,10.71,175400.0],["2023-03-24",10.53,10.74,10.27,10.58,203000.0],["2023-03-27",10.76,10.89,10.54,10.59,216100.0],["2023-03-28",10.53,10.53,10.02,10.12,210300.0],["2023-03-29",10.3,10.97,10.3,10.85,530900.0],["2023-03-30",10.96,11.11,10.76,10.85,371200.0],["2023-03-31",10.95,11.47,10.95,11.27,564900.0],["2023-04-03",11.18,11.27,10.64,11.16,203000.0],["2023-04-04",11.17,11.565,10.93,11.49,273800.0],["2023-04-05",11.42,12.055,11.375,11.93,409700.0],["2023-04-06",11.95,12.66,11.29,12.63,298900.0],["2023-04-10",12.52,12.84,12.38,12.77,167800.0],["2023-04-11",13.0,13.43,12.61,13.37,323400.0],["2023-04-12",13.54,13.89,13.09,13.37,203500.0],["2023-04-13",13.45,14.098,12.97,13.79,221600.0],["2023-04-14",13.77,13.8,12.75,12.91,266400.0],["2023-04-17",12.91,13.05,12.64,12.66,191600.0],["2023-04-18",12.71,12.71,11.9,12.18,186200.0],["2023-04-19",12.11,12.23,11.9,12.09,128100.0],["2023-04-20",11.91,12.38,11.82,12.09,214200.0],["2023-04-21",12.16,13.23,12.11,12.92,234400.0],["2023-04-24",12.88,13.0,12.34,12.58,254300.0],["2023-04-25",12.47,12.67,11.54,11.67,248100.0],["2023-04-26",11.69,11.96,11.39,11.83,247500.0],["2023-04-27",11.9,12.1,11.6,11.84,105100.0],["2023-04-28",11.98,12.81,11.829,12.64,262200.0],["2023-05-01",12.6,12.84,12.17,12.62,187100.0],["2023-05-02",12.52,12.94,12.17,12.27,166100.0],["2023-05-03",12.36,16.61,12.25,16.4,1709300.0],["2023-05-04",16.4,18.52,16.4,18.39,1340900.0],["2023-05-05",18.61,18.91,18.06,18.51,527400.0],["2023-05-08",18.48,18.6,17.05,17.29,439000.0],["2023-05-09",17.06,17.66,16.68,17.5,330700.0],["2023-05-10",18.36,20.199,17.072,17.61,439500.0],["2023-05-11",17.54,17.57,16.48,16.81,272900.0],["2023-05-12",16.81,17.11,16.0,16.11,292900.0],["2023-05-15",16.37,17.88,16.37,17.48,303400.0],["2023-05-16",17.19,18.59,16.86,18.22,332000.0],["2023-05-17",18.29,18.49,17.663,18.31,305000.0],["2023-05-18",18.22,18.22,17.56,18.06,251100.0],["2023-05-19",18.34,19.39,18.16,18.78,306400.0],["2023-05-22",18.79,19.46,18.42,19.23,363200.0],["2023-05-23",20.96,23.44,20.78,21.0,761800.0],["2023-05-24",20.96,21.795,20.42,21.12,656600.0],["2023-05-25",21.28,21.93,20.05,20.76,369100.0],["2023-05-26",20.76,21.36,20.042,20.79,232800.0],["2023-05-30",20.79,21.36,19.54,19.8,294100.0],["2023-05-31",19.86,20.505,19.03,19.61,313600.0],["2023-06-01",19.65,20.46,19.21,20.14,311000.0],["2023-06-02",20.47,20.75,19.9,20.36,213000.0],["2023-06-05",20.26,21.0,20.07,20.87,219700.0],["2023-06-06",20.82,22.19,20.405,22.15,304200.0],["2023-06-07",22.3,23.14,22.11,22.51,429200.0],["2023-06-08",22.49,23.35,22.16,23.09,337000.0],["2023-06-09",23.1,23.64,22.64,23.0,223000.0],["2023-06-12",23.02,23.755,22.47,22.5,354200.0],["2023-06-13",22.56,23.74,22.47,23.0,387400.0],["2023-06-14",22.96,22.99,22.17,22.72,226500.0],["2023-06-15",22.64,23.15,22.4,23.1,265600.0],["2023-06-16",23.46,23.57,22.363,22.57,356700.0],["2023-06-20",22.39,24.0,22.39,23.65,345200.0],["2023-06-21",23.41,23.77,22.77,23.27,403500.0],["2023-06-22",23.19,23.6,22.5,23.23,259900.0],["2023-06-23",22.79,22.89,21.83,22.43,658800.0],["2023-06-26",22.37,23.38,22.3,22.82,289600.0],["2023-06-27",22.84,23.07,22.409,22.64,278200.0],["2023-06-28",22.67,23.49,22.53,22.69,403100.0],["2023-06-29",22.67,23.89,22.35,23.22,290600.0],["2023-06-30",23.51,24.139,22.45,22.55,570600.0],["2023-07-03",22.4,22.501,21.39,21.82,307700.0],["2023-07-05",21.79,21.975,21.22,21.5,312200.0],["2023-07-06",20.99,21.48,20.57,21.15,478000.0],["2023-07-07",21.46,24.025,21.3,24.02,736200.0],["2023-07-10",24.02,24.91,24.02,24.53,492200.0],["2023-07-11",24.56,25.343,24.35,24.45,322800.0],["2023-07-12",24.99,25.36,24.21,24.7,229600.0],["2023-07-13",24.89,25.0,24.46,24.65,176600.0],["2023-07-14",24.69,24.79,23.715,23.85,239700.0],["2023-07-17",23.82,23.89,22.59,22.7,505800.0],["2023-07-18",23.03,24.45,22.95,24.35,329200.0],["2023-07-19",24.6,25.67,24.51,24.72,347000.0],["2023-07-20",24.63,24.83,23.66,23.85,203500.0],["2023-07-21",24.08,24.83,23.74,24.65,232700.0],["2023-07-24",24.58,24.72,23.18,23.45,232500.0],["2023-07-25",23.34,24.28,23.09,23.3,406200.0],["2023-07-26",23.25,23.78,23.18,23.48,215600.0],["2023-07-27",23.62,23.99,22.71,22.88,173600.0],["2023-07-28",23.15,23.43,23.03,23.34,151500.0],["2023-07-31",23.45,25.19,23.24,24.84,597300.0],["2023-08-01",24.63,25.25,24.14,24.94,286600.0],["2023-08-02",24.58,24.696,23.37,23.78,215200.0],["2023-08-03",23.62,23.62,21.174,22.43,1132500.0],["2023-08-04",22.52,23.23,22.48,22.88,224200.0],["2023-08-07",22.86,22.86,21.195,21.73,450200.0],["2023-08-08",25.4,28.77,24.83,25.4,1102200.0],["2023-08-09",25.62,26.72,25.57,25.86,607300.0],["2023-08-10",25.98,26.27,23.9,24.18,456700.0],["2023-08-11",24.02,25.86,24.02,25.05,512900.0],["2023-08-14",24.89,25.59,24.5,25.38,244000.0],["2023-08-15",25.26,26.71,25.025,26.63,360500.0],["2023-08-16",26.59,26.65,25.66,25.66,316000.0],["2023-08-17",25.66,25.98,23.6,23.9,393300.0],["2023-08-18",23.62,24.67,23.502,24.51,299700.0],["2023-08-21",24.38,24.64,23.89,24.32,198200.0],["2023-08-22",24.4,24.735,23.51,24.04,214500.0],["2023-08-23",24.21,25.03,24.21,24.97,215500.0],["2023-08-24",24.95,24.95,24.011,24.6,177000.0],["2023-08-25",24.64,25.0,24.28,24.8,138500.0],["2023-08-28",25.04,25.645,24.607,25.2,267500.0],["2023-08-29",25.11,25.81,23.74,25.39,331700.0],["2023-08-30",25.26,26.42,25.255,26.4,347200.0],["2023-08-31",26.37,27.23,26.28,26.8,303300.0],["2023-09-01",26.93,27.451,26.58,26.97,277300.0],["2023-09-05",26.7,26.77,25.92,25.93,163400.0],["2023-09-06",26.05,26.41,25.405,26.4,197600.0],["2023-09-07",26.25,26.25,24.86,25.24,275500.0],["2023-09-08",25.24,25.445,24.5,24.53,158200.0],["2023-09-11",24.71,24.71,24.09,24.32,298000.0],["2023-09-12",25.15,26.34,25.05,25.53,425900.0],["2023-09-13",25.37,25.975,24.96,25.68,364700.0],["2023-09-14",25.86,26.96,25.7,26.53,320300.0],["2023-09-15",26.49,26.69,25.19,25.73,394900.0],["2023-09-18",25.64,26.42,25.065,25.95,718300.0],["2023-09-19",25.94,26.266,25.245,25.97,379400.0],["2023-09-20",26.22,26.55,25.52,25.58,294700.0],["2023-09-21",25.19,25.3,24.48,24.98,301700.0],["2023-09-22",25.05,26.035,24.89,25.01,239500.0],["2023-09-25",26.06,26.9,25.14,25.94,474500.0],["2023-09-26",26.05,26.87,25.53,25.56,328000.0],["2023-09-27",26.51,28.08,26.21,27.39,802400.0],["2023-09-28",27.43,28.0,27.16,27.96,361800.0],["2023-09-29",28.33,28.4,27.06,27.14,397500.0],["2023-10-02",27.65,27.674,26.41,26.71,565600.0],["2023-10-03",26.43,27.44,26.31,26.74,438200.0],["2023-10-04",26.76,26.8,25.88,26.22,289100.0],["2023-10-05",26.08,26.305,24.52,25.87,470700.0],["2023-10-06",25.53,27.34,25.53,26.85,323400.0],["2023-10-09",26.48,26.81,25.86,26.23,198100.0],["2023-10-10",26.22,27.06,26.04,26.07,331400.0],["2023-10-11",26.11,26.319,22.16,23.01,877800.0],["2023-10-12",22.95,22.95,20.4,20.46,679200.0],["2023-10-13",20.78,21.09,20.07,20.47,387700.0],["2023-10-16",20.52,21.1,19.9,20.6,268600.0],["2023-10-17",19.87,20.63,19.61,20.32,556100.0],["2023-10-18",20.21,20.42,19.665,19.75,386600.0],["2023-10-19",19.75,20.16,19.42,19.9,237300.0],["2023-10-20",19.98,20.04,19.35,19.54,221800.0],["2023-10-23",19.59,20.47,19.5,19.88,297500.0],["2023-10-24",20.25,22.27,20.16,21.94,738700.0],["2023-10-25",21.51,21.7,20.78,21.1,465300.0],["2023-10-26",21.31,21.52,20.935,21.14,332900.0],["2023-10-27",21.19,21.25,19.84,20.5,347200.0],["2023-10-30",20.81,20.86,20.12,20.57,162900.0],["2023-10-31",20.54,21.79,20.54,21.72,316300.0],["2023-11-01",21.64,21.8,21.135,21.44,357000.0],["2023-11-02",21.92,22.75,21.92,22.29,251800.0],["2023-11-03",22.56,23.47,22.56,22.92,278300.0],["2023-11-06",22.71,22.953,21.96,22.06,340700.0],["2023-11-07",22.52,25.67,21.94,22.54,574700.0],["2023-11-08",22.57,22.99,21.45,22.08,403600.0],["2023-11-09",22.21,22.4,20.43,20.48,336700.0],["2023-11-10",20.48,20.83,19.74,20.5,381900.0],["2023-11-13",20.5,20.72,20.03,20.7,204200.0],["2023-11-14",21.89,22.67,21.88,22.66,455900.0],["2023-11-15",22.63,23.13,22.27,22.27,301700.0],["2023-11-16",22.47,22.89,21.62,21.9,184600.0],["2023-11-17",22.19,22.51,21.68,22.45,250500.0],["2023-11-20",22.57,23.5,22.57,23.18,234900.0],["2023-11-21",23.21,23.77,22.905,23.59,293600.0],["2023-11-22",23.99,24.4,23.53,24.17,287700.0],["2023-11-24",24.11,24.67,24.11,24.5,97800.0],["2023-11-27",24.33,24.45,23.89,24.03,197100.0],["2023-11-28",24.1,24.1,23.16,23.74,378300.0],["2023-11-29",23.95,24.65,23.95,24.01,355400.0],["2023-11-30",24.13,24.74,23.27,23.97,393500.0],["2023-12-01",23.71,25.84,23.615,25.38,669000.0],["2023-12-04",25.81,26.2,24.14,24.64,966800.0],["2023-12-05",24.35,24.51,23.29,23.6,251300.0],["2023-12-06",24.02,24.13,22.98,23.2,411100.0],["2023-12-07",23.11,23.15,22.7,22.75,378900.0],["2023-12-08",22.66,23.34,22.555,23.04,363200.0],["2023-12-11",22.95,23.35,22.46,22.95,381000.0],["2023-12-12",23.02,23.23,22.3,23.04,467200.0],["2023-12-13",23.01,25.14,22.75,25.06,476300.0],["2023-12-14",25.6,26.435,24.99,25.21,327300.0],["2023-12-15",25.43,25.43,24.35,25.03,543400.0],["2023-12-18",25.21,26.39,25.065,26.21,437500.0],["2023-12-19",26.56,27.93,26.28,27.71,297900.0],["2023-12-20",27.74,27.95,26.47,26.85,362100.0],["2023-12-21",27.23,27.96,27.12,27.63,277000.0],["2023-12-22",27.6,28.24,26.88,27.27,272100.0],["2023-12-26",27.66,28.25,27.42,28.2,197100.0],["2023-12-27",28.24,28.35,27.76,28.22,171200.0],["2023-12-28",28.07,28.71,28.0,28.66,252100.0],["2023-12-29",28.68,28.78,27.105,27.34,454800.0],["2024-01-02",26.91,27.8,26.4,27.15,248000.0],["2024-01-03",26.91,26.91,25.61,25.89,330000.0],["2024-01-04",25.85,27.49,25.43,25.43,246900.0],["2024-01-05",25.09,25.71,24.71,25.57,248100.0],["2024-01-08",25.72,26.35,25.2,26.23,231500.0],["2024-01-09",25.9,27.13,25.8,26.13,217700.0],["2024-01-10",26.2,26.61,25.37,26.36,185900.0],["2024-01-11",26.55,26.79,23.81,23.96,459500.0],["2024-01-12",24.28,24.81,22.61,22.91,637000.0],["2024-01-16",22.75,23.47,22.18,22.9,318700.0],["2024-01-17",22.48,22.842,21.85,22.27,297300.0],["2024-01-18",22.23,22.4,21.71,22.12,293200.0],["2024-01-19",22.3,22.64,21.84,22.39,265700.0],["2024-01-22",22.73,23.245,22.15,22.82,194600.0],["2024-01-23",23.18,23.64,22.49,23.61,348100.0],["2024-01-24",24.15,24.295,23.01,23.3,274600.0],["2024-01-25",23.8,23.835,23.35,23.38,248600.0],["2024-01-26",23.63,23.94,23.33,23.56,209400.0],["2024-01-29",23.56,23.98,23.341,23.62,233600.0],["2024-01-30",23.48,23.6,22.61,22.91,254300.0],["2024-01-31",22.98,23.18,22.06,22.09,245200.0],["2024-02-01",22.61,23.4,22.5,23.13,365800.0],["2024-02-02",22.61,23.18,22.13,23.1,367200.0],["2024-02-05",22.77,23.7,22.55,23.44,258600.0],["2024-02-06",23.57,24.04,23.39,24.01,229300.0],["2024-02-07",24.07,24.07,23.47,23.77,151400.0],["2024-02-08",23.69,24.46,23.472,24.35,206100.0],["2024-02-09",24.48,24.65,23.91,24.28,388800.0],["2024-02-12",24.26,24.48,23.732,24.44,346100.0],["2024-02-13",23.0,24.51,22.34,23.96,561600.0],["2024-02-14",24.35,25.025,23.96,24.68,309600.0],["2024-02-15",24.82,26.6,24.82,26.23,424800.0],["2024-02-16",25.89,26.59,25.74,26.2,263000.0],["2024-02-20",25.92,26.24,25.54,26.07,285300.0],["2024-02-21",25.89,25.98,25.37,25.78,301100.0],["2024-02-22",25.9,26.54,24.99,25.51,365300.0],["2024-02-23",25.51,25.755,24.81,24.87,262600.0],["2024-02-26",24.89,25.5,24.73,25.09,577300.0],["2024-02-27",25.16,25.16,23.545,24.17,482900.0],["2024-02-28",24.09,24.19,23.24,23.48,315700.0],["2024-02-29",23.87,24.436,23.52,23.96,390500.0],["2024-03-01",22.94,27.39,22.577,27.0,767900.0],["2024-03-04",28.0,28.46,26.905,28.07,574900.0],["2024-03-05",27.88,28.94,27.2,28.21,361800.0],["2024-03-06",28.5,28.69,27.41,28.28,391400.0],["2024-03-07",28.34,28.49,27.43,28.05,199900.0],["2024-03-08",28.54,29.7,26.24,26.54,422500.0],["2024-03-11",26.41,27.07,26.22,26.35,203800.0],["2024-03-12",26.38,26.85,26.08,26.81,157200.0],["2024-03-13",26.76,27.54,26.19,26.31,176300.0],["2024-03-14",25.95,26.51,25.95,26.38,224800.0],["2024-03-15",26.34,26.78,25.985,26.55,408700.0],["2024-03-18",26.58,27.05,25.9,26.58,381300.0],["2024-03-19",26.34,27.11,25.68,26.96,304600.0],["2024-03-20",26.9,27.37,24.6,25.39,293500.0],["2024-03-21",25.44,26.18,24.09,24.22,436000.0],["2024-03-22",24.02,24.87,23.06,23.33,439400.0],["2024-03-25",23.46,24.05,22.42,22.47,328900.0],["2024-03-26",22.62,22.62,21.53,21.9,798200.0],["2024-03-27",22.3,23.19,21.543,22.93,438000.0],["2024-03-28",22.93,23.94,22.64,23.56,415000.0],["2024-04-01",23.5,23.86,23.133,23.78,302500.0],["2024-04-02",23.27,23.62,21.746,21.81,336600.0],["2024-04-03",21.87,22.24,21.21,21.96,383600.0],["2024-04-04",22.22,22.59,21.25,21.6,354400.0],["2024-04-05",21.56,22.15,21.37,21.48,161200.0],["2024-04-08",21.51,21.713,21.14,21.32,175900.0],["2024-04-09",21.34,21.89,21.14,21.71,295300.0],["2024-04-10",21.0,21.199,20.01,20.29,404900.0],["2024-04-11",20.56,20.65,19.91,19.95,315300.0],["2024-04-12",19.53,19.71,18.165,18.37,458700.0],["2024-04-15",18.44,18.44,16.67,17.15,664800.0],["2024-04-16",17.08,17.08,15.91,15.94,699400.0],["2024-04-17",15.75,16.76,15.7,15.75,481100.0],["2024-04-18",15.6,16.5,15.33,15.79,363300.0],["2024-04-19",15.73,16.33,15.57,15.83,358700.0],["2024-04-22",15.95,16.59,15.67,16.3,385200.0],["2024-04-23",16.13,17.075,16.07,16.1,409300.0],["2024-04-24",15.98,16.1,15.43,16.04,386800.0],["2024-04-25",15.66,16.12,15.421,15.59,291800.0],["2024-04-26",15.64,16.01,15.52,15.56,258700.0],["2024-04-29",15.64,16.319,15.56,15.58,640200.0],["2024-04-30",15.47,16.26,15.32,16.12,478300.0],["2024-05-01",16.04,17.23,15.96,16.49,427500.0],["2024-05-02",16.66,17.21,16.22,16.92,288300.0],["2024-05-03",17.19,17.67,16.67,17.02,367400.0],["2024-05-06",17.13,17.35,16.74,16.8,279100.0],["2024-05-07",16.86,17.68,16.64,17.36,599300.0],["2024-05-08",17.35,17.55,14.255,16.51,998100.0],["2024-05-09",16.62,17.84,16.58,17.12,658100.0],["2024-05-10",17.1,17.35,16.59,16.68,498800.0],["2024-05-13",16.95,17.505,16.84,16.86,309100.0],["2024-05-14",16.98,17.67,16.8,16.82,328400.0],["2024-05-15",17.78,18.17,16.89,17.88,467600.0],["2024-05-16",17.9,17.99,17.26,17.35,297200.0],["2024-05-17",17.42,17.62,17.0,17.34,246400.0],["2024-05-20",17.38,17.475,17.06,17.22,173100.0],["2024-05-21",17.1,17.18,16.65,16.78,220400.0],["2024-05-22",16.68,17.21,16.58,16.93,242300.0],["2024-05-23",16.76,16.86,16.25,16.56,294700.0],["2024-05-24",16.56,16.71,16.12,16.42,217800.0],["2024-05-28",16.63,17.08,16.42,16.52,274400.0],["2024-05-29",16.12,16.43,15.85,16.18,358400.0],["2024-05-30",16.22,16.53,15.98,16.32,325300.0],["2024-05-31",16.5,16.5,15.95,15.97,375300.0],["2024-06-03",16.29,16.81,15.46,15.51,522500.0],["2024-06-04",15.58,15.94,15.445,15.47,320800.0],["2024-06-05",15.56,15.79,15.01,15.36,465900.0],["2024-06-06",15.36,15.83,15.27,15.62,372000.0],["2024-06-07",15.9,17.03,15.35,17.0,480600.0],["2024-06-10",16.74,18.17,16.47,18.1,953900.0],["2024-06-11",17.81,18.52,17.442,18.15,654200.0],["2024-06-12",18.88,19.175,17.44,17.77,614100.0],["2024-06-13",17.77,18.02,14.52,14.52,1181600.0],["2024-06-14",14.36,14.455,13.09,13.32,1089100.0],["2024-06-17",13.24,14.32,13.1,14.05,764100.0],["2024-06-18",14.02,14.44,13.71,13.78,402300.0],["2024-06-20",13.51,14.43,13.14,13.41,517200.0],["2024-06-21",13.41,13.69,12.81,12.83,570300.0],["2024-06-24",12.84,12.97,12.515,12.8,377500.0],["2024-06-25",13.02,13.02,12.548,12.68,265000.0],["2024-06-26",12.53,12.85,12.22,12.26,362900.0],["2024-06-27",12.27,13.09,11.83,13.0,684200.0],["2024-06-28",13.0,13.26,12.65,13.21,667900.0],["2024-07-01",13.23,13.7,12.4,12.68,461700.0],["2024-07-02",12.72,12.85,12.28,12.72,294400.0],["2024-07-03",12.89,13.0,12.34,12.52,246100.0],["2024-07-05",12.45,12.57,12.07,12.23,208000.0],["2024-07-08",12.3,12.491,11.82,12.23,364500.0],["2024-07-09",12.19,12.66,11.83,12.65,362300.0],["2024-07-10",12.8,13.45,12.76,13.28,371200.0],["2024-07-11",13.58,14.33,13.57,14.08,365600.0],["2024-07-12",14.47,15.185,14.3,14.49,379500.0],["2024-07-15",14.57,15.18,14.5,15.08,317300.0],["2024-07-16",15.1,16.74,15.1,16.36,790400.0],["2024-07-17",16.0,16.31,15.27,15.76,781600.0],["2024-07-18",15.59,15.84,14.75,14.94,506600.0],["2024-07-19",14.87,14.87,14.15,14.4,363800.0],["2024-07-22",14.53,15.05,14.21,14.89,295800.0],["2024-07-23",14.79,15.595,14.62,15.23,292600.0],["2024-07-24",15.15,15.82,14.88,15.33,487300.0],["2024-07-25",15.27,15.97,14.85,15.27,282400.0],["2024-07-26",15.62,15.92,15.34,15.56,257500.0],["2024-07-29",16.01,16.01,14.17,14.53,436800.0],["2024-07-30",14.62,15.18,14.58,14.85,243900.0],["2024-07-31",14.97,15.44,14.73,14.76,219600.0],["2024-08-01",14.75,14.99,13.85,14.05,382100.0],["2024-08-02",13.35,14.0,12.51,13.93,332100.0],["2024-08-05",12.5,13.43,12.42,13.42,430000.0],["2024-08-06",13.44,13.8,13.12,13.32,175500.0],["2024-08-07",13.66,13.906,12.52,12.62,520200.0],["2024-08-08",12.65,13.16,12.15,12.82,683800.0],["2024-08-09",11.07,12.345,10.5,10.92,1575700.0],["2024-08-12",10.91,11.45,10.68,11.27,475600.0],["2024-08-13",11.28,11.56,10.74,11.14,723300.0],["2024-08-14",11.15,11.25,10.849,11.22,605000.0],["2024-08-15",11.45,11.48,11.05,11.35,512000.0],["2024-08-16",12.09,12.53,11.91,12.4,820100.0],["2024-08-19",12.38,13.38,12.3,13.35,470100.0],["2024-08-20",13.3,13.635,13.02,13.22,534900.0],["2024-08-21",13.34,13.63,13.095,13.15,355000.0],["2024-08-22",13.19,13.235,12.76,12.83,221100.0],["2024-08-23",12.97,13.526,12.68,13.5,231600.0],["2024-08-26",13.63,13.73,13.23,13.68,350300.0],["2024-08-27",13.54,13.93,13.025,13.41,302800.0],["2024-08-28",13.37,13.45,13.0,13.14,266200.0],["2024-08-29",13.29,13.43,13.01,13.24,178000.0],["2024-08-30",13.34,13.54,13.03,13.03,288100.0],["2024-09-03",12.69,13.205,12.2,12.23,386800.0],["2024-09-04",12.22,12.77,12.11,12.31,240200.0],["2024-09-05",12.42,12.58,12.06,12.25,221000.0],["2024-09-06",12.26,12.74,11.87,11.99,261600.0],["2024-09-09",11.93,12.635,11.91,11.99,345800.0],["2024-09-10",12.01,12.31,11.69,11.95,429000.0],["2024-09-11",11.87,12.115,11.53,12.07,330500.0],["2024-09-12",12.15,12.52,11.815,12.49,310800.0],["2024-09-13",12.63,13.04,12.52,12.82,359900.0],["2024-09-16",12.87,13.03,12.5,12.97,320600.0],["2024-09-17",13.17,13.3,12.76,13.2,376000.0],["2024-09-18",13.74,14.39,13.03,14.14,757600.0],["2024-09-19",14.56,15.855,14.18,15.49,721400.0],["2024-09-20",15.34,15.41,14.53,14.54,602100.0],["2024-09-23",14.55,14.765,13.88,13.89,308600.0],["2024-09-24",13.87,14.0,13.711,13.88,486600.0],["2024-09-25",13.87,14.04,13.03,13.15,476700.0],["2024-09-26",13.14,13.51,12.57,12.98,883700.0],["2024-09-27",13.18,13.335,12.21,12.73,535500.0],["2024-09-30",12.63,13.33,12.49,12.96,262400.0],["2024-10-01",12.88,13.167,12.32,12.5,218500.0],["2024-10-02",12.6,12.75,12.26,12.5,160200.0],["2024-10-03",12.3,12.39,11.88,11.89,336700.0],["2024-10-04",11.9,12.3,11.57,11.9,358000.0],["2024-10-07",11.8,11.8,11.2,11.35,279800.0],["2024-10-08",11.32,11.67,11.16,11.44,285300.0],["2024-10-09",11.41,11.67,11.22,11.39,252600.0],["2024-10-10",11.22,11.27,10.96,11.06,317400.0],["2024-10-11",11.05,11.91,11.0,11.76,417600.0],["2024-10-14",11.7,12.23,11.643,12.23,314300.0],["2024-10-15",12.2,12.77,12.085,12.48,306400.0],["2024-10-16",12.69,12.97,12.42,12.81,426300.0],["2024-10-17",12.76,12.86,12.255,12.41,303500.0],["2024-10-18",12.5,12.85,12.45,12.78,221800.0],["2024-10-21",12.7,12.7,12.17,12.34,279700.0],["2024-10-22",12.19,12.53,12.15,12.52,254500.0],["2024-10-23",12.46,12.46,12.05,12.28,370200.0],["2024-10-24",12.4,12.48,12.07,12.21,564300.0],["2024-10-25",12.35,12.86,12.2,12.47,624800.0],["2024-10-28",12.7,13.03,12.28,12.56,298500.0],["2024-10-29",12.43,13.44,12.3,13.19,237400.0],["2024-10-30",12.96,13.73,12.825,13.36,289500.0],["2024-10-31",13.36,13.39,12.925,13.215,333000.0],["2024-11-01",13.39,13.74,13.24,13.43,383800.0],["2024-11-04",13.43,13.935,12.8,13.85,401500.0],["2024-11-05",13.7,14.75,13.49,14.52,403300.0],["2024-11-06",14.98,15.42,14.73,15.39,702800.0],["2024-11-07",15.35,15.48,15.01,15.09,273100.0],["2024-11-08",14.94,15.21,14.72,15.1,332200.0],["2024-11-11",15.3,15.67,15.01,15.31,775700.0],["2024-11-12",15.05,15.325,14.71,15.17,336100.0],["2024-11-13",15.15,15.46,12.05,12.4,1150500.0],["2024-11-14",12.41,12.52,11.55,11.92,685400.0],["2024-11-15",11.98,11.98,11.22,11.44,555900.0],["2024-11-18",11.42,11.65,11.03,11.18,429900.0],["2024-11-19",11.08,11.435,10.94,11.06,342800.0],["2024-11-20",11.0,11.2,10.87,11.02,561500.0],["2024-11-21",11.13,11.795,10.82,11.72,417600.0],["2024-11-22",11.8,12.12,11.58,11.75,256500.0],["2024-11-25",11.95,12.605,11.95,12.42,462500.0],["2024-11-26",12.31,12.56,12.02,12.06,437400.0],["2024-11-27",12.24,12.53,12.24,12.47,141600.0],["2024-11-29",12.55,12.55,12.19,12.33,95600.0],["2024-12-02",12.32,12.72,12.31,12.54,244400.0],["2024-12-03",12.38,12.515,11.78,11.78,322200.0],["2024-12-04",11.69,13.005,11.52,12.77,362300.0],["2024-12-05",12.85,12.94,11.63,11.67,277600.0],["2024-12-06",11.77,12.196,11.7,11.97,214400.0],["2024-12-09",12.04,12.35,11.91,12.11,325700.0],["2024-12-10",12.13,12.225,11.54,11.78,348600.0],["2024-12-11",11.86,11.86,11.53,11.53,247500.0],["2024-12-12",11.37,11.575,11.1,11.16,309500.0],["2024-12-13",11.1,11.1,10.38,10.68,381000.0],["2024-12-16",10.46,11.44,10.285,11.41,690700.0],["2024-12-17",11.44,11.51,10.98,11.11,464000.0],["2024-12-18",11.25,11.443,9.99,10.33,777800.0],["2024-12-19",10.38,10.495,9.94,9.99,600300.0],["2024-12-20",9.87,10.75,9.87,10.5,547600.0],["2024-12-23",10.5,10.79,10.41,10.65,711300.0],["2024-12-24",10.62,10.67,10.38,10.52,124200.0],["2024-12-26",10.45,11.23,10.42,11.07,319200.0],["2024-12-27",11.0,11.12,10.61,11.06,456300.0],["2024-12-30",10.95,11.046,10.66,10.9,241500.0],["2024-12-31",10.99,11.09,10.42,10.63,356500.0],["2025-01-02",10.86,11.14,10.68,10.76,264000.0],["2025-01-03",10.94,12.22,10.84,12.08,364400.0],["2025-01-06",12.04,12.406,11.76,11.87,361300.0],["2025-01-07",11.86,12.21,11.33,11.79,315700.0],["2025-01-08",11.73,11.76,11.385,11.73,357200.0],["2025-01-10",10.88,10.895,9.16,9.42,2617100.0],["2025-01-13",9.2,10.01,8.91,9.11,1280300.0],["2025-01-14",10.17,10.39,8.46,8.57,1763900.0],["2025-01-15",8.85,9.19,8.21,8.62,1925500.0],["2025-01-16",8.62,8.94,8.29,8.82,1068300.0],["2025-01-17",8.99,9.18,8.7,8.87,1280100.0],["2025-01-21",9.0,9.846,8.93,9.72,996900.0],["2025-01-22",9.91,10.205,9.45,10.02,1845000.0],["2025-01-23",9.84,10.275,9.51,10.21,973800.0],["2025-01-24",10.04,10.13,9.56,9.57,744300.0],["2025-01-27",9.46,9.99,9.24,9.58,750700.0],["2025-01-28",9.59,9.83,9.3,9.54,658700.0],["2025-01-29",9.56,9.7,9.27,9.61,640200.0],["2025-01-30",9.74,9.92,9.375,9.56,524900.0],["2025-01-31",9.56,9.78,9.19,9.19,665900.0],["2025-02-03",8.98,9.095,8.63,8.83,587400.0],["2025-02-04",8.61,8.85,8.35,8.43,844300.0],["2025-02-05",8.34,8.88,8.34,8.66,947100.0],["2025-02-06",8.7,8.81,8.25,8.31,539000.0],["2025-02-07",8.23,8.34,7.96,8.12,494100.0],["2025-02-10",7.95,8.12,7.72,7.83,938900.0],["2025-02-11",7.74,7.95,7.49,7.88,722700.0],["2025-02-12",7.59,7.95,7.525,7.81,642400.0],["2025-02-13",7.9,8.07,7.63,8.06,570800.0],["2025-02-14",8.11,8.29,7.96,8.05,618100.0],["2025-02-18",8.04,8.28,7.645,7.75,350100.0],["2025-02-19",7.66,8.02,7.59,7.81,789300.0],["2025-02-20",7.78,7.85,7.54,7.58,387400.0],["2025-02-21",7.7,7.715,7.415,7.55,527600.0],["2025-02-24",7.55,8.085,7.45,8.06,961700.0],["2025-02-25",8.09,8.1,7.6,7.89,662800.0],["2025-02-26",7.87,8.13,7.79,8.01,469000.0],["2025-02-27",7.97,8.025,7.465,7.48,667300.0],["2025-02-28",7.39,7.74,7.3,7.59,1492900.0],["2025-03-03",7.98,7.98,7.08,7.09,870900.0],["2025-03-04",6.9,7.55,6.8,7.52,736000.0],["2025-03-05",7.5,7.87,7.32,7.65,629900.0],["2025-03-06",7.47,7.78,7.365,7.49,521600.0],["2025-03-07",7.47,7.53,7.28,7.4,839600.0],["2025-03-10",7.26,7.37,7.16,7.28,1262500.0],["2025-03-11",7.37,7.82,7.25,7.6,831800.0],["2025-03-12",7.65,7.725,7.24,7.35,409100.0],["2025-03-13",7.29,7.385,7.08,7.11,438100.0],["2025-03-14",7.23,7.47,7.03,7.06,731300.0],["2025-03-17",7.07,7.418,7.07,7.28,565400.0],["2025-03-18",6.66,7.18,6.3,7.15,2387900.0],["2025-03-19",7.37,7.5,7.055,7.2,1059700.0],["2025-03-20",7.09,7.45,6.96,7.24,1044700.0],["2025-03-21",7.12,7.4,7.11,7.22,705100.0],["2025-03-24",7.38,7.49,7.18,7.19,528400.0],["2025-03-25",7.15,7.22,6.98,7.02,385900.0],["2025-03-26",7.0,7.125,6.61,6.66,587200.0],["2025-03-27",6.67,6.86,6.59,6.77,599400.0],["2025-03-28",6.94,7.26,6.46,6.56,515300.0],["2025-03-31",6.33,6.58,6.16,6.51,485500.0],["2025-04-01",6.8,6.91,6.46,6.665,582700.0],["2025-04-02",6.51,6.895,6.5,6.72,488100.0],["2025-04-03",6.45,6.455,6.16,6.21,431200.0],["2025-04-04",6.02,6.085,5.62,5.94,986300.0],["2025-04-07",5.61,5.738,4.87,5.17,1709300.0],["2025-04-08",5.36,5.47,4.775,4.86,905900.0],["2025-04-09",4.76,5.64,4.7,5.59,1780800.0],["2025-04-10",5.41,5.41,4.8,4.81,1102500.0],["2025-04-11",4.77,5.23,4.67,5.2,749000.0],["2025-04-14",5.41,5.73,5.3,5.6,804400.0],["2025-04-15",5.52,5.62,5.145,5.36,688100.0],["2025-04-16",5.25,5.46,5.03,5.16,455500.0],["2025-04-17",5.12,5.305,5.055,5.15,804500.0],["2025-04-21",5.06,5.06,4.815,4.89,519000.0],["2025-04-22",5.0,5.21,4.97,5.16,676200.0],["2025-04-23",5.4,5.66,5.29,5.34,631100.0],["2025-04-24",5.36,5.61,5.21,5.6,463400.0],["2025-04-25",5.53,5.94,5.36,5.88,618000.0],["2025-04-28",5.91,6.09,5.65,5.78,548300.0],["2025-04-29",5.91,6.44,5.81,6.05,1370200.0],["2025-04-30",5.62,6.01,5.56,5.76,803600.0],["2025-05-01",5.77,5.855,5.53,5.77,622300.0],["2025-05-02",5.88,6.09,5.83,6.015,477600.0],["2025-05-05",5.94,6.01,5.74,5.81,403700.0],["2025-05-06",5.95,5.95,5.34,5.35,412600.0],["2025-05-07",5.57,5.57,5.21,5.36,410100.0],["2025-05-08",5.75,5.75,5.35,5.51,376600.0],["2025-05-09",5.65,5.65,5.26,5.28,348200.0],["2025-05-12",5.5,5.83,5.43,5.73,530000.0],["2025-05-13",5.72,5.8,4.202,4.64,2717200.0],["2025-05-14",4.63,4.8,4.05,4.28,1413200.0],["2025-05-15",4.14,4.57,4.07,4.5,713300.0],["2025-05-16",4.51,4.815,4.37,4.79,734500.0],["2025-05-19",4.63,4.89,4.59,4.87,508300.0],["2025-05-20",4.86,5.09,4.73,4.99,706100.0],["2025-05-21",5.03,5.225,4.77,4.81,816500.0],["2025-05-22",4.74,4.93,4.687,4.83,440900.0],["2025-05-23",4.64,4.885,4.6,4.85,409800.0],["2025-05-27",4.94,5.105,4.817,5.085,442700.0],["2025-05-28",5.24,5.4,5.17,5.28,779600.0],["2025-05-29",5.35,5.37,5.09,5.235,397800.0],["2025-05-30",5.16,5.285,4.957,5.2,481500.0],["2025-06-02",5.2,5.475,5.11,5.25,586200.0],["2025-06-03",5.27,5.48,5.1,5.425,686600.0],["2025-06-04",5.47,5.6,5.32,5.58,384900.0],["2025-06-05",5.57,5.57,5.15,5.16,316100.0],["2025-06-06",5.05,5.565,5.02,5.37,799900.0],["2025-06-09",5.48,5.59,4.94,5.06,813000.0],["2025-06-10",5.62,6.61,5.54,6.58,2935100.0],["2025-06-11",6.75,7.03,6.41,6.66,1427400.0],["2025-06-12",6.58,6.6,6.08,6.19,731500.0],["2025-06-13",5.96,6.235,5.85,6.06,569700.0],["2025-06-16",6.41,6.46,6.07,6.17,662700.0],["2025-06-17",6.09,6.37,6.02,6.14,563400.0],["2025-06-18",6.16,6.76,5.98,6.38,1159400.0],["2025-06-20",6.44,6.53,6.034,6.12,681400.0],["2025-06-23",6.1,6.3,5.98,6.3,711900.0],["2025-06-24",6.44,6.58,5.62,5.9,1861100.0],["2025-06-25",5.9,6.295,5.71,6.2,615700.0],["2025-06-26",6.21,6.625,6.21,6.57,867300.0],["2025-06-27",6.69,6.85,6.43,6.65,1424800.0],["2025-06-30",6.65,6.79,6.421,6.65,487600.0],["2025-07-01",6.61,6.94,6.49,6.69,465300.0],["2025-07-02",6.73,7.09,6.7,6.92,431500.0],["2025-07-03",6.85,7.03,6.83,6.98,383500.0],["2025-07-07",6.93,6.969,6.27,6.3,531000.0],["2025-07-08",6.35,6.66,6.35,6.54,603800.0],["2025-07-09",6.34,6.395,5.7,5.9,1555700.0],["2025-07-10",5.89,6.136,5.83,5.855,604500.0],["2025-07-11",5.8,5.95,5.71,5.89,520600.0],["2025-07-14",5.89,6.14,5.72,6.05,537500.0],["2025-07-15",6.07,6.1,5.47,5.49,709100.0],["2025-07-16",5.58,5.675,5.37,5.66,783300.0],["2025-07-17",5.66,5.71,5.42,5.51,834100.0],["2025-07-18",5.59,5.629,5.35,5.37,482200.0],["2025-07-21",5.44,5.44,5.09,5.18,641700.0],["2025-07-22",5.17,5.6,5.16,5.51,654100.0],["2025-07-23",5.64,5.84,5.505,5.69,685300.0],["2025-07-24",5.66,5.765,5.505,5.51,664000.0],["2025-07-25",5.5,5.94,5.44,5.85,838100.0],["2025-07-28",5.98,6.6,5.89,6.49,674700.0],["2025-07-29",6.48,6.558,5.96,6.08,590600.0],["2025-07-30",6.1,6.35,5.99,6.09,685700.0],["2025-07-31",6.01,6.08,5.8,5.94,543400.0],["2025-08-01",5.8,5.96,5.695,5.86,553900.0],["2025-08-04",5.86,6.15,5.74,6.04,562800.0],["2025-08-05",6.11,6.15,5.885,5.96,598500.0],["2025-08-06",5.95,6.005,5.59,5.61,447900.0],["2025-08-07",5.68,5.74,5.44,5.51,534700.0],["2025-08-08",4.91,4.94,4.15,4.75,1912300.0],["2025-08-11",4.57,4.6,4.25,4.58,1129800.0],["2025-08-12",4.65,4.84,4.48,4.76,851900.0],["2025-08-13",4.77,5.04,4.56,4.79,1123200.0],["2025-08-14",4.71,4.79,4.5,4.54,575100.0],["2025-08-15",4.62,4.67,4.55,4.57,463400.0],["2025-08-18",4.53,5.039,4.47,4.95,1120200.0],["2025-08-19",4.93,5.41,4.875,5.03,2192500.0],["2025-08-20",5.05,5.08,4.76,4.91,679000.0],["2025-08-21",4.87,5.065,4.77,4.84,494000.0],["2025-08-22",4.84,5.1,4.81,4.83,984900.0],["2025-08-25",4.8,4.81,4.65,4.67,597300.0],["2025-08-26",4.68,4.75,4.62,4.69,405700.0],["2025-08-27",4.68,4.73,4.53,4.61,544900.0],["2025-08-28",4.66,4.73,4.53,4.54,542100.0],["2025-08-29",4.55,4.612,4.45,4.55,481200.0],["2025-09-02",4.5,4.58,4.41,4.49,554700.0],["2025-09-03",4.41,4.54,4.35,4.35,466100.0],["2025-09-04",4.35,4.38,4.29,4.32,354400.0],["2025-09-05",4.35,4.57,4.33,4.55,391000.0],["2025-09-08",4.54,4.595,4.412,4.52,412800.0],["2025-09-09",4.5,4.53,4.25,4.29,571300.0],["2025-09-10",4.33,4.65,4.295,4.33,969400.0],["2025-09-11",4.33,4.8,4.32,4.79,1200100.0],["2025-09-12",4.79,4.92,4.67,4.81,505700.0],["2025-09-15",4.82,5.0,4.7,4.97,472700.0],["2025-09-16",4.99,5.42,4.89,5.28,702600.0],["2025-09-17",5.25,5.59,5.12,5.26,921300.0],["2025-09-18",5.38,5.61,5.345,5.58,566800.0],["2025-09-19",5.6,5.61,5.425,5.43,615000.0],["2025-09-22",5.4,5.5,5.27,5.45,319300.0],["2025-09-23",5.58,5.72,5.415,5.44,391000.0],["2025-09-24",5.45,5.519,5.16,5.3,301100.0],["2025-09-25",5.22,5.35,5.16,5.26,299100.0],["2025-09-26",5.29,5.4,5.16,5.19,321600.0],["2025-09-29",5.22,5.325,5.01,5.25,306200.0],["2025-09-30",5.23,5.44,5.22,5.43,248800.0],["2025-10-01",5.37,5.64,5.37,5.54,440600.0],["2025-10-02",5.55,5.69,5.45,5.65,409400.0],["2025-10-03",5.74,6.29,5.71,6.08,702000.0],["2025-10-06",6.18,6.19,5.87,5.88,484100.0],["2025-10-07",5.89,5.99,5.62,5.66,445100.0],["2025-10-08",5.74,6.069,5.67,6.0,395000.0],["2025-10-09",6.0,6.2,5.94,5.99,551900.0],["2025-10-10",6.0,6.01,5.59,5.64,384900.0],["2025-10-13",5.7,5.94,5.63,5.88,517200.0],["2025-10-14",5.78,5.95,5.75,5.86,503000.0],["2025-10-15",5.94,6.04,5.6,5.78,541000.0],["2025-10-16",5.81,6.115,5.81,5.95,419800.0],["2025-10-17",5.85,6.1,5.81,5.86,373100.0],["2025-10-20",5.99,6.09,5.86,5.9,586400.0],["2025-10-21",5.9,6.25,5.9,6.06,431600.0],["2025-10-22",6.06,6.12,5.69,5.75,376900.0],["2025-10-23",5.78,5.96,5.68,5.86,496200.0],["2025-10-24",5.98,5.99,5.71,5.72,348200.0],["2025-10-27",5.9,5.9,5.59,5.68,512900.0],["2025-10-28",5.66,5.665,5.41,5.48,673600.0],["2025-10-29",5.46,5.48,5.115,5.17,714100.0],["2025-10-30",5.17,5.22,4.94,5.0,971900.0],["2025-10-31",4.99,5.36,4.91,5.34,776700.0],["2025-11-03",5.34,5.459,5.185,5.29,415000.0],["2025-11-04",5.17,5.365,5.16,5.21,455200.0],["2025-11-05",5.22,5.3,5.07,5.17,321500.0],["2025-11-06",5.16,5.28,4.925,4.99,301600.0],["2025-11-07",4.92,5.0,4.84,4.94,429300.0],["2025-11-10",5.0,5.155,4.97,5.12,420300.0],["2025-11-11",4.94,5.17,4.5,5.0,1378400.0],["2025-11-12",5.03,5.315,4.91,5.22,629100.0],["2025-11-13",5.14,5.35,5.08,5.32,633000.0],["2025-11-14",5.17,5.785,5.17,5.74,1043300.0],["2025-11-17",5.65,5.7,5.42,5.53,673900.0],["2025-11-18",5.49,5.725,5.43,5.62,819300.0],["2025-11-19",5.59,6.12,5.58,5.86,1220900.0],["2025-11-20",5.98,6.14,5.87,5.91,792400.0],["2025-11-21",5.89,6.715,5.83,6.66,1097900.0],["2025-11-24",6.7,7.195,6.57,7.02,2004400.0],["2025-11-25",7.02,7.33,6.88,7.23,849600.0],["2025-11-26",7.25,7.39,7.164,7.38,1001200.0],["2025-11-28",7.43,7.5,7.21,7.26,339000.0],["2025-12-01",7.23,7.32,6.7,6.97,1016400.0],["2025-12-02",6.97,7.055,6.75,6.89,834900.0],["2025-12-03",6.91,7.5,6.85,7.48,681500.0],["2025-12-04",7.41,7.885,7.185,7.7,1157800.0],["2025-12-05",7.72,7.805,7.535,7.63,612600.0],["2025-12-08",7.69,7.74,7.27,7.55,875800.0],["2025-12-09",7.54,7.81,7.5,7.67,1050300.0],["2025-12-10",7.68,7.78,7.44,7.62,570700.0],["2025-12-11",7.64,7.75,7.52,7.55,361600.0],["2025-12-12",7.6,7.74,7.515,7.56,431400.0],["2025-12-15",7.63,7.87,7.29,7.41,568700.0],["2025-12-16",7.32,7.54,7.25,7.36,532800.0],["2025-12-17",7.55,7.55,6.99,7.0,711800.0],["2025-12-18",7.1,7.32,6.785,6.8,618500.0],["2025-12-19",6.77,6.82,6.515,6.59,1171300.0],["2025-12-22",6.75,7.1,6.7,6.8,949700.0],["2025-12-23",6.78,6.895,6.58,6.64,452100.0],["2025-12-24",6.65,6.7,6.49,6.62,296100.0],["2025-12-26",6.61,6.61,6.395,6.46,352700.0],["2025-12-29",6.44,6.5,6.3,6.36,443400.0],["2025-12-30",6.49,6.49,6.23,6.33,361100.0],["2025-12-31",6.46,6.46,6.26,6.36,362000.0],["2026-01-02",6.35,6.54,6.35,6.43,392900.0],["2026-01-05",6.44,6.7,6.4,6.43,634500.0],["2026-01-06",6.42,6.72,6.395,6.55,412500.0],["2026-01-07",6.59,6.75,6.56,6.63,524000.0],["2026-01-08",6.57,6.65,6.4,6.51,351000.0],["2026-01-09",6.69,8.77,6.69,8.06,2848700.0],["2026-01-12",8.11,8.29,7.24,7.36,796000.0],["2026-01-13",7.36,7.44,7.07,7.16,1113800.0],["2026-01-14",7.14,7.49,7.13,7.35,407600.0],["2026-01-15",7.33,7.97,7.25,7.95,612200.0],["2026-01-16",8.0,8.145,7.39,7.4,846200.0],["2026-01-20",7.15,7.18,6.84,7.02,488300.0],["2026-01-21",7.04,7.225,6.995,7.05,423400.0],["2026-01-22",7.14,7.45,7.1,7.22,548400.0],["2026-01-23",7.17,7.17,6.425,6.48,558200.0],["2026-01-26",6.43,7.022,6.4,6.915,830700.0],["2026-01-27",6.89,7.05,6.64,6.66,1404300.0],["2026-01-28",6.74,6.83,6.34,6.68,817500.0],["2026-01-29",6.68,6.77,6.33,6.69,998900.0],["2026-01-30",6.65,6.9,6.32,6.34,512000.0],["2026-02-02",6.31,6.63,6.29,6.5,682500.0],["2026-02-03",6.55,6.85,6.345,6.45,963100.0],["2026-02-04",6.47,6.58,6.07,6.32,608700.0],["2026-02-05",6.26,6.41,5.852,5.88,676100.0],["2026-02-06",5.97,6.205,5.77,6.09,567200.0],["2026-02-09",6.06,6.23,5.801,6.17,468400.0],["2026-02-10",6.19,6.38,6.08,6.12,250600.0],["2026-02-11",6.15,6.25,5.935,5.98,574700.0],["2026-02-12",5.99,6.15,5.53,5.89,539500.0],["2026-02-13",5.97,6.15,5.735,5.74,279700.0],["2026-02-17",5.71,5.88,5.62,5.76,264200.0],["2026-02-18",5.72,5.92,5.61,5.8,322100.0],["2026-02-19",5.78,5.96,5.71,5.95,230200.0],["2026-02-20",5.9,6.18,5.75,5.76,377400.0],["2026-02-23",5.69,5.765,5.52,5.67,1199300.0],["2026-02-24",5.68,5.89,5.66,5.7,731900.0],["2026-02-25",5.725,6.325,5.72,6.29,698600.0],["2026-02-26",6.34,6.81,6.07,6.72,1063100.0],["2026-02-27",6.57,6.67,6.39,6.55,381000.0],["2026-03-02",6.27,6.47,6.16,6.33,371500.0],["2026-03-03",6.02,6.5,5.34,5.87,1488200.0],["2026-03-04",5.93,6.055,5.65,5.86,973700.0],["2026-03-05",5.76,5.76,5.115,5.31,986600.0],["2026-03-06",5.15,5.23,4.92,5.06,527800.0],["2026-03-09",4.85,5.18,4.81,5.1,685800.0],["2026-03-10",5.15,5.28,4.925,5.02,838400.0],["2026-03-11",5.01,5.15,4.89,5.01,330000.0],["2026-03-12",4.86,4.965,4.75,4.76,447500.0],["2026-03-13",4.78,4.85,4.6,4.72,368600.0],["2026-03-16",4.82,4.926,4.62,4.71,525300.0],["2026-03-17",4.71,4.83,4.63,4.72,486500.0],["2026-03-18",4.66,4.75,4.44,4.52,555600.0],["2026-03-19",4.43,4.555,4.355,4.41,419700.0],["2026-03-20",4.39,4.55,4.195,4.28,823500.0],["2026-03-23",4.34,4.44,3.9,3.94,2256600.0],["2026-03-24",3.92,4.021,3.64,3.82,1004400.0],["2026-03-25",3.87,4.127,3.87,3.96,768500.0],["2026-03-26",3.9,4.1,3.865,3.9,422000.0],["2026-03-27",3.83,3.87,3.52,3.58,1371500.0],["2026-03-30",3.55,3.58,3.36,3.43,1217800.0],["2026-03-31",3.53,3.8,3.5,3.52,1087100.0],["2026-04-01",3.57,3.7,3.46,3.48,1752900.0],["2026-04-02",3.38,3.855,3.38,3.79,941000.0],["2026-04-06",3.75,3.9,3.58,3.6,382900.0],["2026-04-07",3.54,3.595,3.4,3.54,533200.0],["2026-04-08",3.76,3.8,3.47,3.5,995400.0],["2026-04-09",3.42,3.45,3.27,3.3,733100.0],["2026-04-10",3.3,3.36,3.235,3.36,677800.0],["2026-04-13",3.31,3.46,3.265,3.39,873300.0],["2026-04-14",3.45,3.575,3.34,3.39,1380100.0],["2026-04-15",3.44,3.705,3.44,3.6,1118500.0],["2026-04-16",3.6,3.66,3.37,3.4,1139600.0],["2026-04-17",3.48,3.715,3.465,3.5,1021300.0],["2026-04-20",3.41,3.56,3.23,3.3,1219400.0],["2026-04-21",3.3,3.41,3.17,3.22,764800.0],["2026-04-22",3.25,3.33,3.16,3.26,1157400.0],["2026-04-23",3.285,3.285,3.04,3.16,970200.0],["2026-04-24",3.18,3.3,3.1,3.28,713300.0],["2026-04-27",3.25,3.34,3.125,3.21,838100.0],["2026-04-28",3.19,3.37,3.16,3.34,992100.0],["2026-04-29",3.32,3.343,2.95,3.05,1568200.0],["2026-04-30",3.04,3.2,3.01,3.13,981400.0],["2026-05-01",3.13,3.4,3.08,3.4,745800.0],["2026-05-04",3.33,3.47,3.28,3.37,456500.0],["2026-05-05",3.39,3.53,3.225,3.3,1398600.0],["2026-05-06",3.39,3.59,3.27,3.29,1365300.0],["2026-05-07",3.15,3.3,2.56,2.75,3791900.0],["2026-05-08",2.76,2.879,2.56,2.825,2359100.0],["2026-05-11",2.78,2.87,2.58,2.8,3159500.0],["2026-05-12",2.77,3.065,2.74,2.91,1644600.0],["2026-05-13",2.915,2.985,2.81,2.88,1339300.0],["2026-05-14",2.89,3.01,2.74,2.77,1561000.0],["2026-05-15",2.75,2.895,2.679,2.75,1503800.0],["2026-05-18",2.77,2.83,2.485,2.52,1505100.0],["2026-05-19",2.5,2.55,2.395,2.51,974000.0],["2026-05-20",2.56,2.6,2.43,2.52,1107300.0],["2026-05-21",2.49,2.695,2.425,2.64,1720900.0],["2026-05-22",2.64,2.8,2.61,2.69,815000.0],["2026-05-26",2.74,2.82,2.655,2.68,798100.0],["2026-05-27",2.68,2.74,2.585,2.65,821400.0],["2026-05-28",2.67,3.07,2.63,3.05,2908800.0],["2026-05-29",3.01,3.125,2.95,3.06,811500.0],["2026-06-01",3.03,3.62,2.95,3.5,2037800.0],["2026-06-02",3.43,3.57,3.29,3.5,1208600.0],["2026-06-03",3.55,3.6,3.39,3.53,701400.0],["2026-06-04",3.5,4.025,3.5,3.8,662300.0],["2026-06-05",3.8,3.855,3.27,3.3,928000.0],["2026-06-08",3.35,3.43,3.105,3.13,601500.0],["2026-06-09",3.13,3.255,2.9,3.09,820000.0],["2026-06-10",3.1,3.21,2.96,3.07,703300.0],["2026-06-11",3.1,3.155,3.0,3.03,627900.0],["2026-06-12",3.03,3.17,2.981,3.1,706300.0],["2026-06-15",3.21,3.286,3.08,3.1,1050000.0],["2026-06-16",3.1,3.3,3.035,3.06,929000.0],["2026-06-17",3.03,3.22,2.825,2.88,1412400.0],["2026-06-18",2.97,3.43,2.95,3.39,3071100.0],["2026-06-22",3.4,3.538,3.18,3.49,1407800.0],["2026-06-23",3.43,3.64,3.19,3.22,1123100.0],["2026-06-24",3.26,3.79,3.25,3.78,1622200.0],["2026-06-25",3.81,4.08,3.73,3.76,1022800.0],["2026-06-26",3.76,4.365,3.71,4.32,3600600.0],["2026-06-29",4.32,4.57,4.175,4.54,1763500.0],["2026-06-30",4.48,4.5,4.115,4.32,947400.0],["2026-07-01",4.29,4.48,4.25,4.34,540800.0],["2026-07-02",4.38,4.44,4.22,4.33,456100.0],["2026-07-06",4.31,4.45,4.152,4.29,476400.0],["2026-07-07",4.29,4.45,3.97,4.0,503800.0],["2026-07-08",3.95,4.0,3.77,3.87,433100.0],["2026-07-09",3.9,4.075,3.83,3.98,461800.0],["2026-07-10",4.01,4.05,3.82,3.88,357200.0],["2026-07-13",3.89,4.06,3.81,3.88,289600.0],["2026-07-14",3.93,4.13,3.89,4.08,584700.0],["2026-07-15",4.375,4.42,3.97,4.24,639200.0],["2026-07-16",4.22,4.26,3.695,3.96,1020700.0],["2026-07-17",3.86,4.15,3.76,3.865,529100.0],["2026-07-20",3.85,4.01,3.65,3.9,670600.0],["2026-07-21",3.89,4.09,3.88,3.97,485900.0],["2026-07-22",3.94,4.03,3.81,3.84,408600.0],["2026-07-23",3.79,3.978,3.79,3.92,418200.0],["2026-07-24",3.96,4.04,3.66,3.67,423900.0],["2026-07-27",3.71,3.86,3.65,3.67,337000.0],["2026-07-28",3.62,3.73,3.47,3.49,467400.0],["2026-07-29",3.48,3.565,3.35,3.38,432300.0],["2026-07-30",3.42,3.545,3.38,3.52,407100.0],["2026-07-31",3.52,3.54,3.335,3.48,414300.0],["2026-08-03",3.52,3.735,3.505,3.71,383500.0],["2026-08-04",3.73,3.81,3.64,3.71,452100.0],["2026-08-05",3.71,3.79,3.6,3.76,384500.0],["2026-08-06",3.78,3.87,3.73,3.83,244800.0],["2026-08-07",3.88,4.04,3.88,4.03,448600.0],["2026-08-10",2.3,2.6,2.15,2.42,4049400.0],["2026-08-11",2.46,2.63,2.365,2.625,1805438.0],["2026-08-12",2.63,2.945,2.47,2.93,1267208.48257]]}