{"t":"REPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-20",16.0,16.23,14.91,15.16,3122700.0],["2018-07-23",15.08,15.35,14.033,15.0,394200.0],["2018-07-24",14.86,15.54,14.75,15.1,214100.0],["2018-07-25",15.26,15.35,15.0,15.13,84900.0],["2018-07-26",15.17,15.24,14.38,15.0,91400.0],["2018-07-27",15.0,15.33,14.9,15.0,42500.0],["2018-07-30",14.97,15.32,14.9,15.09,57400.0],["2018-07-31",15.05,15.14,14.99,14.99,18900.0],["2018-08-01",15.04,15.65,15.04,15.42,145400.0],["2018-08-02",15.34,16.98,15.34,16.36,55300.0],["2018-08-03",15.34,16.45,15.34,16.02,35500.0],["2018-08-06",15.53,16.32,15.53,15.82,25600.0],["2018-08-07",15.73,16.32,15.53,15.8,40700.0],["2018-08-08",15.97,16.7,15.63,16.34,41500.0],["2018-08-09",15.76,16.65,15.537,16.3,54600.0],["2018-08-10",16.24,17.33,15.86,16.91,73200.0],["2018-08-13",16.904,17.61,16.701,17.1,46000.0],["2018-08-14",17.1,17.9,17.0,17.23,57800.0],["2018-08-15",17.39,17.471,17.0,17.0,33700.0],["2018-08-16",16.778,18.4,16.2,17.44,96200.0],["2018-08-17",17.56,17.797,16.808,17.44,38800.0],["2018-08-20",17.5,17.575,16.85,17.18,16000.0],["2018-08-21",17.03,17.77,16.731,16.87,47000.0],["2018-08-22",16.21,17.765,16.21,16.77,37500.0],["2018-08-23",16.6,17.0,16.305,16.65,26700.0],["2018-08-24",16.5,17.766,16.2,16.62,13600.0],["2018-08-27",16.5,17.5,16.22,16.8,109000.0],["2018-08-28",17.08,19.5,16.282,19.25,68900.0],["2018-08-29",19.25,20.75,19.25,20.54,34300.0],["2018-08-30",20.41,22.21,17.385,18.65,38800.0],["2018-08-31",18.52,19.98,17.86,19.29,11900.0],["2018-09-04",19.55,23.55,19.51,22.14,106700.0],["2018-09-05",22.24,22.35,21.06,21.34,61900.0],["2018-09-06",21.36,22.47,20.465,21.09,75300.0],["2018-09-07",21.64,21.64,19.26,19.97,124300.0],["2018-09-10",19.93,20.95,18.78,19.2,101800.0],["2018-09-11",19.03,20.2,18.56,19.35,130900.0],["2018-09-12",19.61,19.843,16.261,19.5,109500.0],["2018-09-13",19.5,19.5,18.337,19.37,49900.0],["2018-09-14",19.05,20.025,17.98,19.34,104600.0],["2018-09-17",19.34,19.51,18.05,18.46,83700.0],["2018-09-18",18.44,19.29,18.275,18.77,87200.0],["2018-09-19",18.7,18.99,17.68,18.22,95300.0],["2018-09-20",18.43,19.025,18.15,18.33,109200.0],["2018-09-21",18.34,19.99,17.68,18.7,916200.0],["2018-09-24",18.56,19.9,17.93,19.19,89100.0],["2018-09-25",19.29,19.29,17.78,18.19,81100.0],["2018-09-26",18.22,18.43,17.55,17.63,46600.0],["2018-09-27",17.69,18.375,16.9,17.27,95900.0],["2018-09-28",17.19,17.44,15.64,16.1,65800.0],["2018-10-01",16.23,17.368,15.43,15.57,54700.0],["2018-10-02",15.51,15.6,14.55,14.59,62400.0],["2018-10-03",14.59,15.43,13.5,13.92,58000.0],["2018-10-04",13.93,14.27,12.75,12.94,48200.0],["2018-10-05",13.13,13.98,12.5,12.69,44300.0],["2018-10-08",12.59,14.105,11.76,12.41,89600.0],["2018-10-09",12.43,12.43,10.79,11.0,58100.0],["2018-10-10",10.87,11.7,10.87,10.96,36300.0],["2018-10-11",10.95,11.65,10.52,11.11,165100.0],["2018-10-12",11.29,13.175,11.29,13.01,99500.0],["2018-10-15",12.93,13.2,11.85,12.51,86700.0],["2018-10-16",12.65,13.3,12.4,13.12,25200.0],["2018-10-17",13.13,13.65,12.035,13.41,25700.0],["2018-10-18",13.4,13.81,12.02,12.12,70200.0],["2018-10-19",12.16,12.47,11.543,11.61,28800.0],["2018-10-22",11.56,11.9,10.84,11.73,30900.0],["2018-10-23",11.63,12.017,11.01,11.86,28700.0],["2018-10-24",11.76,12.2,11.37,11.72,25300.0],["2018-10-25",11.82,13.23,11.16,12.91,41600.0],["2018-10-26",12.65,13.13,11.49,12.97,15600.0],["2018-10-29",13.18,14.07,11.83,12.45,21800.0],["2018-10-30",12.42,12.56,11.895,12.11,24500.0],["2018-10-31",12.23,13.2,11.36,12.88,41900.0],["2018-11-01",13.08,13.67,11.895,13.55,33700.0],["2018-11-02",13.65,14.26,13.1,14.07,20900.0],["2018-11-05",14.08,14.5,13.155,14.47,19900.0],["2018-11-06",14.44,14.44,13.94,14.39,10900.0],["2018-11-07",14.5,16.87,13.85,14.8,43900.0],["2018-11-08",14.72,15.48,14.25,14.9,22100.0],["2018-11-09",14.454,15.07,14.3,14.41,11000.0],["2018-11-12",14.42,14.75,13.79,14.2,10400.0],["2018-11-13",14.26,14.58,13.7,13.7,5800.0],["2018-11-14",13.06,14.1,12.29,14.08,37500.0],["2018-11-15",14.28,15.22,12.872,13.8,25300.0],["2018-11-16",13.66,14.55,12.89,14.05,34300.0],["2018-11-19",14.22,15.0,13.207,14.92,14700.0],["2018-11-20",14.98,14.98,13.005,13.33,24900.0],["2018-11-21",12.87,14.59,12.79,14.49,13900.0],["2018-11-23",14.23,14.65,13.68,14.55,3400.0],["2018-11-26",14.88,15.03,13.92,14.75,16200.0],["2018-11-27",14.8,14.96,13.901,14.55,27600.0],["2018-11-28",14.81,15.11,14.1,15.0,16100.0],["2018-11-29",14.9,15.0,14.23,14.74,9900.0],["2018-11-30",14.82,15.475,14.76,14.99,20800.0],["2018-12-03",15.14,15.465,14.45,15.0,52400.0],["2018-12-04",15.0,15.03,14.552,14.69,22900.0],["2018-12-06",14.75,14.93,13.78,14.69,17800.0],["2018-12-07",14.8,15.32,14.27,14.32,10500.0],["2018-12-10",14.49,14.79,13.74,14.0,16200.0],["2018-12-11",14.34,14.59,13.74,13.93,17300.0],["2018-12-12",14.26,14.92,13.85,14.575,14700.0],["2018-12-13",14.75,15.28,13.85,14.94,39900.0],["2018-12-14",14.57,15.32,14.23,14.68,42200.0],["2018-12-17",14.77,15.5,14.01,14.98,107300.0],["2018-12-18",15.15,15.49,14.15,14.9,60100.0],["2018-12-19",15.1,15.125,13.08,14.09,80400.0],["2018-12-20",14.21,15.475,12.33,13.71,107500.0],["2018-12-21",13.76,14.45,13.44,13.5,473500.0],["2018-12-24",13.34,13.7,12.31,13.14,15400.0],["2018-12-26",13.15,14.04,12.14,13.89,45000.0],["2018-12-27",13.55,13.59,10.5,11.08,119000.0],["2018-12-28",11.12,11.16,9.61,9.97,133300.0],["2018-12-31",10.01,10.345,9.9,10.0,27300.0],["2019-01-02",9.85,10.8,8.88,10.5,45600.0],["2019-01-03",10.52,11.18,9.03,10.53,70600.0],["2019-01-04",10.69,11.49,10.11,10.55,38300.0],["2019-01-07",10.61,11.045,9.615,10.99,40100.0],["2019-01-08",11.18,11.18,10.12,10.26,27700.0],["2019-01-09",10.16,11.38,10.09,10.275,20700.0],["2019-01-10",10.18,10.948,10.18,10.62,12900.0],["2019-01-11",10.49,11.2,10.49,10.97,39800.0],["2019-01-14",10.74,11.13,10.35,10.36,7800.0],["2019-01-15",10.36,11.04,10.321,10.54,13700.0],["2019-01-16",10.36,10.98,10.36,10.52,28200.0],["2019-01-17",10.38,11.46,10.1,10.68,40800.0],["2019-01-18",10.74,11.168,10.28,10.45,30500.0],["2019-01-22",10.39,11.105,10.2,10.6,105100.0],["2019-01-23",10.33,11.32,10.3,10.95,61400.0],["2019-01-24",10.7,10.9,10.32,10.6,12600.0],["2019-01-25",10.6,11.01,10.35,11.01,16900.0],["2019-01-28",10.84,11.01,10.46,10.64,8700.0],["2019-01-29",11.18,11.58,10.97,10.99,8400.0],["2019-01-30",10.95,11.39,10.68,11.38,10600.0],["2019-01-31",11.98,12.49,11.95,12.11,4600.0],["2019-02-01",12.5,12.72,11.54,12.0,54000.0],["2019-02-04",12.0,12.26,11.485,11.79,12900.0],["2019-02-05",11.96,13.58,11.54,13.13,20500.0],["2019-02-06",13.24,13.5,12.89,13.44,8000.0],["2019-02-07",12.764,13.69,12.764,13.24,25400.0],["2019-02-08",13.02,14.226,12.95,13.64,18100.0],["2019-02-11",14.17,17.01,13.447,16.24,60300.0],["2019-02-12",15.75,17.0,15.02,15.27,44300.0],["2019-02-13",15.26,15.76,13.62,13.94,48000.0],["2019-02-14",12.395,14.64,12.395,13.43,22700.0],["2019-02-15",13.57,15.8,12.06,14.07,90400.0],["2019-02-19",13.933,13.978,12.5,13.57,99500.0],["2019-02-20",13.56,14.42,12.57,13.81,159400.0],["2019-02-21",14.1,14.41,13.12,13.45,68300.0],["2019-02-22",13.62,14.3,12.063,13.05,119700.0],["2019-02-25",13.02,14.53,12.685,12.95,88000.0],["2019-02-26",12.96,14.36,12.77,13.97,459700.0],["2019-02-27",13.98,15.35,13.65,14.32,165500.0],["2019-02-28",14.33,15.28,13.29,13.72,66000.0],["2019-03-01",13.94,14.54,12.87,13.37,88500.0],["2019-03-04",13.45,13.66,12.01,13.04,141400.0],["2019-03-05",12.83,13.38,11.97,13.17,166500.0],["2019-03-06",13.092,13.99,11.515,11.83,193700.0],["2019-03-07",11.95,12.496,11.0,11.31,141800.0],["2019-03-08",11.35,12.39,10.477,12.29,159800.0],["2019-03-11",12.35,12.35,10.8,11.14,81600.0],["2019-03-12",11.13,12.58,11.11,11.23,122600.0],["2019-03-13",11.37,11.901,10.7,11.16,133400.0],["2019-03-14",11.17,11.55,10.8,11.49,100800.0],["2019-03-15",11.47,11.78,10.99,11.5,628600.0],["2019-03-18",11.5,13.13,11.36,13.13,131700.0],["2019-03-19",13.15,13.4,12.67,13.4,113100.0],["2019-03-20",12.94,14.28,12.725,14.11,121200.0],["2019-03-21",14.08,15.1,13.82,14.89,78600.0],["2019-03-22",14.59,15.247,13.45,13.73,111800.0],["2019-03-25",13.74,15.48,13.74,15.1,208200.0],["2019-03-26",14.88,15.82,14.6,14.99,81000.0],["2019-03-27",14.19,15.3,14.19,15.06,63200.0],["2019-03-28",15.04,15.055,13.95,14.72,94800.0],["2019-03-29",14.72,15.26,14.64,15.22,101300.0],["2019-04-01",15.32,15.83,14.72,15.5,42900.0],["2019-04-02",15.38,16.49,15.059,16.36,66800.0],["2019-04-03",16.47,16.47,15.53,15.81,23700.0],["2019-04-04",15.83,15.83,14.8,15.35,28400.0],["2019-04-05",15.56,17.545,13.83,17.28,46600.0],["2019-04-08",17.4,17.4,16.36,16.75,33800.0],["2019-04-09",16.74,16.9,15.28,15.32,77700.0],["2019-04-10",15.34,15.78,15.22,15.61,95000.0],["2019-04-11",15.5,15.95,15.17,15.3,33900.0],["2019-04-12",15.69,16.33,14.795,15.11,40100.0],["2019-04-15",15.12,15.599,12.8,13.03,63200.0],["2019-04-16",13.16,13.5,12.33,12.51,61000.0],["2019-04-17",12.54,13.35,12.07,12.71,108300.0],["2019-04-18",12.61,14.73,12.61,14.5,26000.0],["2019-04-22",14.49,14.79,13.17,13.68,25000.0],["2019-04-23",13.3,14.61,13.3,14.61,26900.0],["2019-04-24",14.45,15.46,13.98,15.33,26400.0],["2019-04-25",16.15,17.54,15.51,16.35,87700.0],["2019-04-26",16.39,18.25,15.31,15.73,91400.0],["2019-04-29",15.72,16.52,15.49,15.54,39200.0],["2019-04-30",15.73,17.25,15.66,16.77,82600.0],["2019-05-01",16.69,17.06,14.7,14.95,51400.0],["2019-05-02",14.94,15.94,14.94,15.59,15600.0],["2019-05-03",15.59,16.185,15.5,16.03,22600.0],["2019-05-06",15.63,16.29,15.425,15.8,35400.0],["2019-05-07",15.66,15.74,14.98,15.43,20700.0],["2019-05-08",15.57,16.02,15.42,15.97,49300.0],["2019-05-09",15.77,16.58,15.729,16.17,29100.0],["2019-05-10",16.04,16.04,15.35,15.5,78100.0],["2019-05-13",15.39,15.5,13.43,14.17,30600.0],["2019-05-14",14.24,15.34,14.17,14.48,29200.0],["2019-05-15",14.3,14.875,14.22,14.31,18900.0],["2019-05-16",15.135,15.25,14.72,15.14,38800.0],["2019-05-17",14.98,15.365,14.65,14.76,45600.0],["2019-05-20",15.125,15.125,14.2,14.54,22100.0],["2019-05-21",14.62,15.24,14.46,14.95,32900.0],["2019-05-22",15.055,15.055,14.1,14.37,15000.0],["2019-05-23",14.46,14.96,14.235,14.47,35000.0],["2019-05-24",14.69,15.0,14.59,14.87,45300.0],["2019-05-28",14.88,15.43,13.68,14.6,43800.0],["2019-05-29",14.42,14.42,13.755,13.92,31600.0],["2019-05-30",14.17,14.64,13.05,13.3,27700.0],["2019-05-31",13.1,13.75,13.089,13.52,39400.0],["2019-06-03",13.64,14.04,13.22,13.9,54900.0],["2019-06-04",14.41,14.41,13.105,13.56,26600.0],["2019-06-05",13.99,14.0,12.53,13.07,53400.0],["2019-06-06",12.86,12.98,12.315,12.69,27700.0],["2019-06-07",12.95,13.07,12.57,12.94,21400.0],["2019-06-10",12.92,13.48,12.773,13.03,21700.0],["2019-06-11",13.14,13.39,12.49,12.75,19300.0],["2019-06-12",13.04,13.04,12.61,12.83,5300.0],["2019-06-13",12.87,13.36,12.73,13.0,17000.0],["2019-06-14",12.96,13.35,12.44,12.59,13800.0],["2019-06-17",12.69,13.13,12.49,13.05,46600.0],["2019-06-18",13.0,13.44,12.74,12.87,112600.0],["2019-06-19",12.87,13.25,12.8,12.99,23500.0],["2019-06-20",13.25,13.45,13.05,13.17,11600.0],["2019-06-21",13.02,13.545,12.87,13.5,78700.0],["2019-06-24",13.43,13.55,12.6,12.81,15400.0],["2019-06-25",12.9,14.32,12.53,14.31,93800.0],["2019-06-26",14.13,14.13,13.085,13.46,23900.0],["2019-06-27",13.42,13.83,13.27,13.81,19700.0],["2019-06-28",13.9,15.0,12.717,14.66,199100.0],["2019-07-01",14.75,14.75,13.525,14.0,85400.0],["2019-07-02",13.97,13.98,13.045,13.83,21300.0],["2019-07-03",13.99,14.0,13.66,14.0,18800.0],["2019-07-05",13.96,14.44,13.44,13.68,17300.0],["2019-07-08",13.99,14.0,13.43,13.7,21200.0],["2019-07-09",13.83,14.07,13.57,13.7,22700.0],["2019-07-10",13.92,14.22,13.38,13.93,114600.0],["2019-07-11",14.01,14.17,12.88,13.13,32200.0],["2019-07-12",14.09,14.15,11.685,13.12,101000.0],["2019-07-15",13.25,14.025,13.25,13.97,37500.0],["2019-07-16",14.1,14.25,13.6,14.02,26600.0],["2019-07-17",14.02,14.06,13.3,13.58,49900.0],["2019-07-18",12.99,14.01,12.5,12.64,13400.0],["2019-07-19",12.42,12.78,11.95,12.11,24700.0],["2019-07-22",12.11,12.42,11.94,12.34,12600.0],["2019-07-23",13.47,14.3,12.18,12.31,31600.0],["2019-07-24",12.26,13.25,12.26,13.21,12800.0],["2019-07-25",13.45,13.73,12.29,12.73,25100.0],["2019-07-26",12.8,13.6,12.6,13.02,18500.0],["2019-07-29",12.99,13.28,12.34,12.44,12400.0],["2019-07-30",12.36,13.398,12.311,12.77,28600.0],["2019-07-31",12.91,13.22,12.42,12.42,14400.0],["2019-08-01",12.63,13.0,12.331,12.79,21400.0],["2019-08-02",12.77,12.92,12.115,12.7,31300.0],["2019-08-05",12.22,12.414,11.57,11.57,34300.0],["2019-08-06",11.58,11.8,10.35,10.93,24800.0],["2019-08-07",10.65,10.88,10.307,10.66,27500.0],["2019-08-08",10.72,11.61,10.53,11.17,26600.0],["2019-08-09",10.93,11.43,10.63,10.67,14900.0],["2019-08-12",10.61,11.25,10.005,10.2,40000.0],["2019-08-13",10.19,10.85,10.07,10.48,12200.0],["2019-08-14",10.34,10.91,10.01,10.05,10500.0],["2019-08-15",10.17,10.64,10.17,10.4,10200.0],["2019-08-16",10.47,11.09,10.325,11.0,24400.0],["2019-08-19",11.16,11.59,10.15,11.14,45800.0],["2019-08-20",11.09,11.51,10.93,10.94,4800.0],["2019-08-21",11.07,11.07,10.67,10.69,7900.0],["2019-08-22",10.73,11.125,10.48,10.78,8200.0],["2019-08-23",10.73,11.725,10.01,10.12,17100.0],["2019-08-26",10.3,10.67,10.18,10.3,12600.0],["2019-08-27",10.37,10.54,10.12,10.15,8500.0],["2019-08-28",10.16,10.74,10.155,10.74,22000.0],["2019-08-29",10.89,11.88,10.25,10.45,14900.0],["2019-08-30",10.51,10.7,10.21,10.38,10200.0],["2019-09-03",10.28,10.31,10.0,10.01,39400.0],["2019-09-04",10.48,10.56,10.15,10.17,26400.0],["2019-09-05",10.25,10.5,10.145,10.5,46500.0],["2019-09-06",10.55,11.035,10.55,10.76,21900.0],["2019-09-09",10.8,11.0,10.415,10.95,35400.0],["2019-09-10",11.0,11.147,10.57,11.05,31500.0],["2019-09-11",11.15,12.14,10.729,11.78,24800.0],["2019-09-12",11.74,12.28,11.535,12.14,22000.0],["2019-09-13",12.25,12.74,12.14,12.43,15600.0],["2019-09-16",12.23,12.45,12.15,12.2,28800.0],["2019-09-17",12.14,13.15,12.14,12.62,57800.0],["2019-09-18",12.74,13.5,12.57,13.0,46200.0],["2019-09-19",12.98,15.02,12.775,14.45,135300.0],["2019-09-20",14.42,16.87,14.42,16.87,155000.0],["2019-09-23",17.11,18.08,15.06,15.75,204600.0],["2019-09-24",15.21,15.97,14.81,15.72,43500.0],["2019-09-25",15.59,15.83,14.66,14.86,122100.0],["2019-09-26",14.87,14.908,13.72,13.96,62400.0],["2019-09-27",14.03,14.03,13.14,13.4,15600.0],["2019-09-30",13.45,13.97,13.11,13.9,21100.0],["2019-10-01",13.94,14.67,13.0,13.17,45900.0],["2019-10-02",13.01,13.035,12.02,12.41,28400.0],["2019-10-03",12.14,12.37,12.01,12.19,9100.0],["2019-10-04",12.15,12.8,11.5,12.72,77300.0],["2019-10-07",11.8,12.6,11.8,12.38,34100.0],["2019-10-08",12.18,12.35,11.28,11.61,33000.0],["2019-10-09",11.822,12.41,11.795,12.18,12000.0],["2019-10-10",12.29,12.49,11.83,12.21,34400.0],["2019-10-11",12.36,12.64,12.36,12.43,21500.0],["2019-10-14",12.33,12.33,11.98,12.18,9700.0],["2019-10-15",12.38,14.1,12.38,14.01,37900.0],["2019-10-16",14.05,14.951,13.074,14.33,34000.0],["2019-10-17",14.25,14.817,13.94,14.45,37800.0],["2019-10-18",14.21,14.64,13.88,14.01,33200.0],["2019-10-21",14.25,14.937,13.76,14.76,50300.0],["2019-10-22",14.89,16.4,14.01,14.84,158900.0],["2019-10-23",14.76,15.33,14.25,14.77,97200.0],["2019-10-24",14.57,15.32,14.23,15.14,44800.0],["2019-10-25",15.4,16.69,14.518,15.61,92600.0],["2019-10-28",15.79,16.24,15.25,16.01,107300.0],["2019-10-29",15.93,16.75,15.7,16.31,79300.0],["2019-10-30",16.57,17.01,15.84,16.42,88600.0],["2019-10-31",16.31,17.248,16.21,17.0,178900.0],["2019-11-01",17.2,17.46,16.2,17.04,91500.0],["2019-11-04",17.19,17.2,16.741,16.91,235600.0],["2019-11-05",16.94,17.195,16.76,17.02,84600.0],["2019-11-06",17.08,17.33,16.83,17.07,256200.0],["2019-11-07",17.1,17.42,16.69,16.85,88700.0],["2019-11-08",16.81,17.68,16.36,16.92,186000.0],["2019-11-11",17.08,17.52,16.25,17.21,85800.0],["2019-11-12",17.11,17.65,16.63,16.7,50400.0],["2019-11-13",14.22,15.23,13.119,13.61,208400.0],["2019-11-14",13.61,14.18,13.36,13.64,1667400.0],["2019-11-15",13.59,13.715,12.2,12.2,819800.0],["2019-11-18",12.205,12.4,11.5,11.93,356100.0],["2019-11-19",11.95,12.73,11.95,12.5,238700.0],["2019-11-20",12.38,13.38,12.287,13.27,234600.0],["2019-11-21",13.49,13.85,13.295,13.61,218400.0],["2019-11-22",13.73,13.89,13.19,13.41,407200.0],["2019-11-25",13.45,14.15,13.26,13.35,197900.0],["2019-11-26",13.2,13.563,12.62,13.46,331300.0],["2019-11-27",13.53,13.87,13.44,13.58,75900.0],["2019-11-29",13.58,14.23,13.58,13.9,32800.0],["2019-12-02",14.1,14.92,13.45,14.42,253000.0],["2019-12-03",14.24,14.612,13.51,13.68,106400.0],["2019-12-04",13.78,14.0,13.42,13.55,67000.0],["2019-12-05",13.54,14.01,13.12,13.47,142300.0],["2019-12-06",13.77,14.12,13.455,13.88,72600.0],["2019-12-09",13.84,14.155,13.59,14.08,73400.0],["2019-12-10",13.98,13.98,13.29,13.68,160600.0],["2019-12-11",13.72,15.09,13.72,14.8,117000.0],["2019-12-12",14.86,15.47,14.542,15.21,131800.0],["2019-12-13",15.11,15.58,15.04,15.28,123400.0],["2019-12-16",15.4,15.71,14.67,14.94,100900.0],["2019-12-17",14.99,15.0,14.18,14.54,94700.0],["2019-12-18",14.55,14.68,13.62,14.47,122000.0],["2019-12-19",14.57,14.977,14.42,14.58,115800.0],["2019-12-20",14.62,14.9,14.03,14.8,812000.0],["2019-12-23",14.99,15.33,14.79,15.26,136400.0],["2019-12-24",15.29,15.935,15.26,15.82,117700.0],["2019-12-26",15.86,16.12,15.69,15.96,83100.0],["2019-12-27",16.1,16.1,15.42,15.46,119600.0],["2019-12-30",15.56,15.56,14.57,14.67,81500.0],["2019-12-31",14.85,15.185,14.2,14.35,147700.0],["2020-01-02",14.61,14.99,14.01,14.62,129700.0],["2020-01-03",14.4,15.03,14.4,14.91,114400.0],["2020-01-06",15.0,15.71,14.814,15.47,234200.0],["2020-01-07",15.38,16.0,15.065,15.75,136000.0],["2020-01-08",15.75,16.14,15.34,15.89,113700.0],["2020-01-09",16.0,16.597,15.932,16.46,60400.0],["2020-01-10",16.55,18.15,16.29,17.77,131700.0],["2020-01-13",17.92,18.0,17.25,17.81,92400.0],["2020-01-14",17.81,18.47,17.7,17.98,103400.0],["2020-01-15",18.04,18.5,17.734,18.27,68300.0],["2020-01-16",18.49,19.23,18.3,19.08,86300.0],["2020-01-17",19.31,19.66,18.815,18.93,368400.0],["2020-01-21",18.8,18.93,17.98,18.23,208900.0],["2020-01-22",18.3,18.5,17.542,17.58,460800.0],["2020-01-23",17.6,18.19,17.25,17.97,83000.0],["2020-01-24",18.0,18.0,17.08,17.37,86300.0],["2020-01-27",16.88,17.215,16.47,16.98,80100.0],["2020-01-28",17.18,18.1,17.13,17.9,74400.0],["2020-01-29",17.71,18.03,16.54,16.7,44900.0],["2020-01-30",16.5,16.53,15.49,15.91,71900.0],["2020-01-31",15.87,16.19,15.655,15.9,63600.0],["2020-02-03",16.01,17.07,15.9,16.79,79200.0],["2020-02-04",17.14,17.84,16.933,17.65,69700.0],["2020-02-05",17.98,18.6,17.695,17.93,53400.0],["2020-02-06",18.1,18.1,16.97,17.02,82300.0],["2020-02-07",17.11,17.11,16.55,16.75,30800.0],["2020-02-10",16.52,17.29,16.373,17.0,39200.0],["2020-02-11",17.28,19.055,17.15,18.45,110800.0],["2020-02-12",18.4,18.4,16.6,17.13,208700.0],["2020-02-13",17.11,17.25,16.655,16.99,82000.0],["2020-02-14",16.82,17.13,16.543,16.85,67600.0],["2020-02-18",16.89,17.18,16.03,16.89,47800.0],["2020-02-19",16.93,17.13,16.66,17.09,58300.0],["2020-02-20",17.07,17.41,16.485,16.84,116700.0],["2020-02-21",16.79,17.065,16.27,16.57,57500.0],["2020-02-24",15.81,16.58,15.476,16.53,86700.0],["2020-02-25",16.66,16.66,15.03,15.67,58700.0],["2020-02-26",15.77,15.89,14.81,15.11,109900.0],["2020-02-27",14.72,15.1,14.04,14.04,55400.0],["2020-02-28",13.75,14.066,12.98,13.87,146200.0],["2020-03-02",13.97,14.79,13.527,14.69,92500.0],["2020-03-03",14.64,15.0,13.995,14.71,196800.0],["2020-03-04",15.05,15.09,14.61,14.71,96400.0],["2020-03-05",14.27,14.39,13.16,13.42,93700.0],["2020-03-06",13.1,13.99,13.05,13.79,48100.0],["2020-03-09",12.84,13.14,12.27,12.76,95000.0],["2020-03-10",13.24,13.25,12.01,12.88,71400.0],["2020-03-11",12.67,12.74,11.59,11.93,69600.0],["2020-03-12",11.19,11.649,10.03,10.66,94500.0],["2020-03-13",11.23,12.34,10.0,11.76,101700.0],["2020-03-16",10.65,11.06,9.91,10.205,79400.0],["2020-03-17",10.63,13.0,10.14,11.77,89100.0],["2020-03-18",11.02,11.74,10.05,10.3,121400.0],["2020-03-19",10.4,11.565,9.14,9.91,182300.0],["2020-03-20",9.97,10.883,8.75,8.97,120800.0],["2020-03-23",8.88,9.47,8.58,8.9,73800.0],["2020-03-24",9.38,10.465,9.26,9.78,107400.0],["2020-03-25",10.35,10.87,9.11,9.46,94500.0],["2020-03-26",10.24,10.69,9.75,10.69,134800.0],["2020-03-27",10.5,10.965,9.69,9.87,59800.0],["2020-03-30",10.04,10.57,9.1,10.47,38800.0],["2020-03-31",10.44,10.44,9.41,9.97,86000.0],["2020-04-01",9.59,9.85,9.28,9.78,76600.0],["2020-04-02",9.68,10.2,9.307,9.76,89300.0],["2020-04-03",9.76,10.28,9.62,9.8,44400.0],["2020-04-06",10.21,11.0,10.21,10.97,72400.0],["2020-04-07",11.0,11.34,10.69,11.17,89300.0],["2020-04-08",11.38,11.506,10.53,11.28,137700.0],["2020-04-09",11.54,12.64,11.455,12.63,46300.0],["2020-04-13",12.48,12.917,10.52,10.99,119600.0],["2020-04-14",11.4,12.12,11.17,11.99,49200.0],["2020-04-15",11.51,11.67,10.62,10.71,43300.0],["2020-04-16",10.64,11.56,10.64,11.48,58600.0],["2020-04-17",11.86,13.0,11.26,12.78,82700.0],["2020-04-20",12.66,12.96,11.36,12.0,110100.0],["2020-04-21",11.64,12.02,10.93,11.19,28800.0],["2020-04-22",11.56,11.56,10.695,10.95,46500.0],["2020-04-23",10.9,11.77,10.62,10.83,25000.0],["2020-04-24",10.88,11.94,10.81,11.5,30900.0],["2020-04-27",11.75,12.81,11.75,12.44,44300.0],["2020-04-28",12.86,13.19,12.163,12.81,74900.0],["2020-04-29",13.38,15.1,12.82,14.97,75400.0],["2020-04-30",14.63,19.72,13.401,18.09,154000.0],["2020-05-01",18.11,21.5,15.93,16.21,642700.0],["2020-05-04",15.82,16.52,15.252,15.93,74000.0],["2020-05-05",17.07,18.1,16.06,17.81,101500.0],["2020-05-06",18.12,21.44,17.68,19.5,178900.0],["2020-05-07",20.06,20.06,17.26,17.51,96700.0],["2020-05-08",17.98,19.092,17.98,19.01,134500.0],["2020-05-11",18.64,19.2,18.18,18.32,70100.0],["2020-05-12",18.22,19.74,17.51,18.39,102500.0],["2020-05-13",18.12,19.31,18.08,19.2,71100.0],["2020-05-14",18.69,19.41,17.765,19.3,59600.0],["2020-05-15",19.26,20.35,18.2,20.27,68400.0],["2020-05-18",20.96,22.13,20.15,21.22,150700.0],["2020-05-19",21.01,21.43,19.5,19.72,65600.0],["2020-05-20",20.0,20.87,19.345,20.71,70200.0],["2020-05-21",20.57,21.3,20.46,20.63,37300.0],["2020-05-22",20.59,21.64,20.05,21.02,33800.0],["2020-05-26",21.75,21.775,20.07,20.42,101900.0],["2020-05-27",20.61,21.25,19.13,19.46,92800.0],["2020-05-28",19.87,19.92,18.41,18.78,56900.0],["2020-05-29",18.55,19.33,18.01,18.78,166700.0],["2020-06-01",18.89,20.425,18.2,19.76,408200.0],["2020-06-02",19.85,20.26,18.67,19.96,190500.0],["2020-06-03",18.89,20.676,17.5,20.19,362800.0],["2020-06-04",20.5,23.89,20.11,23.51,131100.0],["2020-06-05",24.0,24.0,22.13,23.09,227000.0],["2020-06-08",23.58,25.16,23.32,23.85,114800.0],["2020-06-09",22.81,23.39,20.06,20.06,1218400.0],["2020-06-10",20.49,21.39,20.16,21.22,729000.0],["2020-06-11",20.6,21.99,20.14,20.61,292900.0],["2020-06-12",21.31,22.195,20.24,20.6,235800.0],["2020-06-15",19.95,21.33,19.95,20.63,178700.0],["2020-06-16",20.4,21.585,19.72,21.35,355500.0],["2020-06-17",21.53,21.53,20.105,20.7,155000.0],["2020-06-18",20.64,22.04,20.37,21.76,170200.0],["2020-06-19",21.6,22.0,21.22,21.68,164700.0],["2020-06-22",21.6,21.99,20.93,21.36,145300.0],["2020-06-23",21.61,21.84,20.66,20.73,369900.0],["2020-06-24",20.58,23.24,20.58,22.06,305800.0],["2020-06-25",22.0,26.125,21.74,25.95,426500.0],["2020-06-26",25.95,26.01,24.25,24.9,1053500.0],["2020-06-29",24.94,26.22,24.162,25.08,302000.0],["2020-06-30",25.08,25.96,24.52,24.85,118000.0],["2020-07-01",23.16,23.74,21.3,22.95,399600.0],["2020-07-02",23.16,23.265,21.575,22.16,108300.0],["2020-07-06",22.43,23.55,21.94,22.32,357900.0],["2020-07-07",22.23,24.04,22.11,22.52,178500.0],["2020-07-08",22.67,23.34,22.39,23.01,142900.0],["2020-07-09",23.05,23.05,20.68,21.99,553500.0],["2020-07-10",21.97,22.7,21.611,22.15,183800.0],["2020-07-13",22.32,22.32,20.65,20.72,111300.0],["2020-07-14",20.51,22.77,20.51,22.76,293100.0],["2020-07-15",23.05,23.8,22.92,23.17,103100.0],["2020-07-16",22.97,22.97,22.33,22.63,92400.0],["2020-07-17",22.6,23.38,22.44,22.69,93400.0],["2020-07-20",22.52,23.66,22.02,22.45,214300.0],["2020-07-21",22.87,22.875,21.4,21.51,133100.0],["2020-07-22",21.53,21.64,19.61,20.4,211700.0],["2020-07-23",20.29,20.29,19.61,19.79,138000.0],["2020-07-24",19.67,19.89,18.62,19.2,199800.0],["2020-07-27",19.25,19.44,18.5,18.97,72400.0],["2020-07-28",18.9,19.05,18.4,18.85,128800.0],["2020-07-29",18.83,20.01,18.83,19.99,134400.0],["2020-07-30",19.67,20.12,19.26,19.95,167700.0],["2020-07-31",19.89,20.02,19.3,19.97,245800.0],["2020-08-03",20.06,21.55,19.99,21.55,188300.0],["2020-08-04",21.45,21.58,21.04,21.45,84000.0],["2020-08-05",21.75,22.0,21.18,21.37,158300.0],["2020-08-06",21.32,21.61,21.08,21.38,55800.0],["2020-08-07",21.4,24.45,21.22,23.75,148200.0],["2020-08-10",24.17,24.89,23.85,24.51,129200.0],["2020-08-11",24.59,25.16,23.485,23.73,68000.0],["2020-08-12",23.42,24.17,23.2,23.57,63300.0],["2020-08-13",23.45,23.83,22.18,22.93,145200.0],["2020-08-14",22.84,23.77,22.8,23.35,61100.0],["2020-08-17",23.4,24.44,23.07,24.29,125900.0],["2020-08-18",24.29,24.52,23.22,24.09,33800.0],["2020-08-19",23.94,24.35,22.93,23.69,41300.0],["2020-08-20",23.39,23.96,23.19,23.78,103100.0],["2020-08-21",23.81,23.81,22.29,23.04,80600.0],["2020-08-24",23.35,24.33,22.41,22.88,81200.0],["2020-08-25",23.13,24.4,22.99,24.28,74400.0],["2020-08-26",24.38,24.82,23.705,24.08,50000.0],["2020-08-27",24.06,24.87,23.89,24.24,55800.0],["2020-08-28",24.36,26.05,23.93,25.98,228600.0],["2020-08-31",25.83,27.69,25.19,27.0,221400.0],["2020-09-01",26.88,26.88,24.63,25.66,122900.0],["2020-09-02",25.47,25.52,23.85,24.22,91900.0],["2020-09-03",24.58,24.58,22.93,23.13,98900.0],["2020-09-04",23.42,23.42,21.8,23.02,118200.0],["2020-09-08",22.51,24.92,22.51,24.27,133800.0],["2020-09-09",24.54,25.9,24.5,24.89,106200.0],["2020-09-10",25.12,27.04,25.11,26.13,84900.0],["2020-09-11",26.07,27.23,24.23,24.4,931200.0],["2020-09-14",24.38,25.105,24.25,24.87,351800.0],["2020-09-15",24.9,25.0,22.51,23.92,341400.0],["2020-09-16",23.89,24.06,22.86,23.36,964500.0],["2020-09-17",23.26,24.7,23.26,24.46,202200.0],["2020-09-18",24.6,24.94,24.43,24.8,1033200.0],["2020-09-21",24.34,24.78,22.53,22.67,168100.0],["2020-09-22",22.74,22.75,21.15,22.15,179300.0],["2020-09-23",21.97,22.38,21.37,21.5,190500.0],["2020-09-24",21.39,21.52,20.42,20.64,90700.0],["2020-09-25",20.4,21.61,20.4,21.36,82800.0],["2020-09-28",21.56,22.0,21.1,21.58,87800.0],["2020-09-29",21.51,23.4,21.51,23.31,177600.0],["2020-09-30",23.51,23.52,22.73,23.02,85700.0],["2020-10-01",23.13,25.0,22.91,24.38,749100.0],["2020-10-02",23.3,24.34,22.01,23.5,164000.0],["2020-10-05",23.76,25.375,23.76,25.11,232000.0],["2020-10-06",25.09,25.37,24.17,25.25,222200.0],["2020-10-07",25.84,25.91,24.98,25.0,516600.0],["2020-10-08",25.25,25.5,24.703,25.2,254000.0],["2020-10-09",25.42,25.42,23.95,24.07,95400.0],["2020-10-12",24.04,25.45,23.65,24.79,168600.0],["2020-10-13",24.6,25.11,24.16,24.69,192100.0],["2020-10-14",24.78,46.3,24.74,36.25,10707800.0],["2020-10-15",35.41,44.4,35.05,40.97,6867900.0],["2020-10-16",42.12,43.987,39.82,40.98,977200.0],["2020-10-19",41.4,44.08,41.2,42.16,712900.0],["2020-10-20",42.26,43.24,41.28,42.42,367200.0],["2020-10-21",40.31,42.06,37.23,41.41,1006000.0],["2020-10-22",45.0,47.959,43.03,43.39,2630700.0],["2020-10-23",43.21,46.19,43.21,45.2,1401300.0],["2020-10-26",45.07,45.697,40.77,42.68,500800.0],["2020-10-27",42.69,46.595,42.69,44.89,365500.0],["2020-10-28",44.37,45.49,42.58,44.97,234400.0],["2020-10-29",44.99,45.556,40.81,43.18,419100.0],["2020-10-30",43.11,43.28,41.0,41.81,293200.0],["2020-11-02",42.93,43.75,40.99,42.0,565200.0],["2020-11-03",42.0,43.63,41.4,43.0,416100.0],["2020-11-04",43.45,48.69,43.45,47.27,553400.0],["2020-11-05",48.43,49.51,44.88,48.28,645200.0],["2020-11-06",46.76,48.91,44.36,46.5,695100.0],["2020-11-09",47.16,48.83,42.541,44.1,448100.0],["2020-11-10",44.89,45.98,43.0,44.34,316000.0],["2020-11-11",44.88,47.6,44.25,46.5,308400.0],["2020-11-12",46.5,49.36,42.22,43.99,708100.0],["2020-11-13",44.41,46.48,43.03,45.91,594600.0],["2020-11-16",46.09,47.09,43.94,45.42,318900.0],["2020-11-17",46.35,49.13,45.03,48.91,346600.0],["2020-11-18",49.27,51.375,46.701,48.67,310000.0],["2020-11-19",48.92,54.85,47.88,49.12,749700.0],["2020-11-20",48.76,52.0,47.96,49.99,307100.0],["2020-11-23",50.63,51.46,48.47,48.87,289600.0],["2020-11-24",49.0,50.23,43.81,48.5,584100.0],["2020-11-25",48.52,50.6,47.85,50.02,129100.0],["2020-11-27",50.02,53.0,50.0,51.83,101900.0],["2020-11-30",52.5,52.7,50.21,51.68,238100.0],["2020-12-01",52.727,53.75,51.6,52.65,603200.0],["2020-12-02",52.66,54.79,48.59,48.98,580300.0],["2020-12-03",48.65,50.97,44.525,45.14,417300.0],["2020-12-04",45.44,46.91,44.26,46.77,267500.0],["2020-12-07",46.76,47.23,44.64,45.82,343300.0],["2020-12-08",45.9,47.45,45.42,46.71,319500.0],["2020-12-09",46.47,47.15,41.64,43.54,461000.0],["2020-12-10",43.19,44.46,42.03,43.12,309600.0],["2020-12-11",42.72,44.25,42.649,43.11,327000.0],["2020-12-14",43.89,44.172,42.0,43.58,336000.0],["2020-12-15",44.08,44.08,41.07,42.39,466400.0],["2020-12-16",42.1,42.9,40.52,41.11,574000.0],["2020-12-17",41.36,42.57,40.63,41.19,413700.0],["2020-12-18",41.36,42.61,39.71,39.86,3305100.0],["2020-12-21",39.33,40.58,38.84,40.15,666100.0],["2020-12-22",40.38,41.655,38.85,39.27,1003700.0],["2020-12-23",39.27,44.13,38.82,42.43,561600.0],["2020-12-24",42.35,43.435,41.65,41.86,214600.0],["2020-12-28",42.27,42.27,39.705,40.58,360900.0],["2020-12-29",40.96,41.38,39.6,40.83,585000.0],["2020-12-30",41.13,43.22,40.99,42.34,850100.0],["2020-12-31",42.14,42.18,38.06,38.15,769600.0],["2021-01-04",37.64,39.59,37.02,38.23,315900.0],["2021-01-05",37.55,39.5,37.55,38.53,412700.0],["2021-01-06",38.69,41.23,38.04,40.61,597400.0],["2021-01-07",40.96,42.28,40.51,41.11,373000.0],["2021-01-08",41.52,42.99,40.79,42.78,223100.0],["2021-01-11",42.73,43.16,41.11,41.91,230900.0],["2021-01-12",42.37,43.46,41.63,42.5,269200.0],["2021-01-13",42.4,44.19,41.65,43.29,367100.0],["2021-01-14",43.71,45.75,43.006,45.57,335800.0],["2021-01-15",45.53,45.87,42.55,43.23,546900.0],["2021-01-19",43.86,43.86,41.98,42.69,373700.0],["2021-01-20",43.01,44.442,42.61,42.97,317700.0],["2021-01-21",43.26,44.77,40.94,44.44,444600.0],["2021-01-22",44.33,45.5,43.4,44.33,321800.0],["2021-01-25",44.89,45.27,42.64,45.04,200700.0],["2021-01-26",45.41,46.64,38.65,39.41,785300.0],["2021-01-27",40.26,40.29,35.55,39.37,561300.0],["2021-01-28",38.8,41.11,37.77,40.15,453700.0],["2021-01-29",40.47,40.776,36.54,38.8,382000.0],["2021-02-01",39.03,39.68,37.848,39.26,246600.0],["2021-02-02",39.93,41.3,38.81,40.63,477700.0],["2021-02-03",40.93,41.43,38.22,38.46,345100.0],["2021-02-04",38.69,41.51,38.06,41.36,353900.0],["2021-02-05",42.34,43.52,40.88,43.39,446100.0],["2021-02-08",43.7,45.55,42.67,42.92,385900.0],["2021-02-09",42.84,43.61,40.77,41.21,244700.0],["2021-02-10",41.78,41.88,38.08,38.24,317900.0],["2021-02-11",38.48,39.33,37.115,37.63,223700.0],["2021-02-12",37.74,38.92,36.53,36.89,253300.0],["2021-02-16",37.0,37.11,35.18,37.01,336800.0],["2021-02-17",36.72,38.25,35.638,36.49,349200.0],["2021-02-18",36.45,36.98,35.67,36.27,273300.0],["2021-02-19",36.26,38.215,36.0,37.92,194500.0],["2021-02-22",37.52,37.96,35.52,35.68,342400.0],["2021-02-23",35.0,36.78,33.33,35.97,389600.0],["2021-02-24",36.08,36.92,35.13,36.3,218700.0],["2021-02-25",35.87,36.78,34.52,34.75,358800.0],["2021-02-26",35.1,35.81,33.33,34.63,288300.0],["2021-03-01",35.41,36.28,34.87,35.42,175700.0],["2021-03-02",35.2,36.13,33.89,34.15,224100.0],["2021-03-03",33.94,34.4,31.99,32.73,493700.0],["2021-03-04",32.55,33.48,31.05,32.3,373600.0],["2021-03-05",32.7,35.47,32.14,35.31,723900.0],["2021-03-08",35.26,36.14,32.48,32.66,340000.0],["2021-03-09",32.93,34.08,31.92,33.18,416400.0],["2021-03-10",34.0,34.07,31.57,32.4,352400.0],["2021-03-11",33.14,35.55,32.62,34.145,320300.0],["2021-03-12",33.73,34.42,33.31,33.99,194600.0],["2021-03-15",33.93,34.91,32.67,34.04,242500.0],["2021-03-16",34.12,35.685,33.62,34.31,286000.0],["2021-03-17",33.81,34.87,33.598,34.84,276600.0],["2021-03-18",34.96,36.4,33.57,33.82,389900.0],["2021-03-19",33.56,35.76,33.07,35.4,812700.0],["2021-03-22",35.55,35.89,33.12,34.39,516400.0],["2021-03-23",33.96,34.419,32.315,32.72,403200.0],["2021-03-24",33.01,33.58,30.19,30.22,497500.0],["2021-03-25",30.05,33.16,29.49,31.75,455400.0],["2021-03-26",32.15,33.18,31.24,33.16,346700.0],["2021-03-29",32.12,32.92,29.22,31.34,1097400.0],["2021-03-30",31.27,32.16,29.8,31.57,304800.0],["2021-03-31",31.5,32.403,30.35,30.51,588000.0],["2021-04-01",31.17,32.5,30.87,31.58,393800.0],["2021-04-05",32.0,32.32,30.82,31.17,378800.0],["2021-04-06",31.35,32.35,30.44,30.59,419800.0],["2021-04-07",30.35,30.89,29.0,29.38,283100.0],["2021-04-08",29.5,31.54,29.39,30.63,622500.0],["2021-04-09",30.39,30.605,29.135,30.07,306200.0],["2021-04-12",30.03,30.03,28.87,29.35,378000.0],["2021-04-13",29.07,30.34,28.26,30.34,370100.0],["2021-04-14",30.28,31.79,30.13,30.5,260200.0],["2021-04-15",30.54,31.4,29.76,31.09,340100.0],["2021-04-16",31.31,31.325,29.5,29.96,226200.0],["2021-04-19",29.82,30.4,29.19,29.54,355700.0],["2021-04-20",29.2,30.0,28.39,28.5,321200.0],["2021-04-21",28.4,29.97,28.18,29.68,366100.0],["2021-04-22",29.69,31.3,29.63,30.55,522200.0],["2021-04-23",30.54,31.575,30.45,31.51,314800.0],["2021-04-26",31.8,33.63,31.5,33.47,339000.0],["2021-04-27",33.67,34.12,32.43,33.01,609500.0],["2021-04-28",32.87,35.46,32.48,34.99,465400.0],["2021-04-29",35.18,36.65,34.575,36.37,474500.0],["2021-04-30",35.89,37.085,35.89,36.59,339300.0],["2021-05-03",36.81,37.09,36.22,36.75,362400.0],["2021-05-04",36.7,36.7,32.06,32.53,414900.0],["2021-05-05",33.24,37.35,33.24,35.39,459000.0],["2021-05-06",36.11,36.11,34.61,35.5,392200.0],["2021-05-07",35.89,37.3,35.74,35.84,352800.0],["2021-05-10",35.84,35.84,33.84,33.99,287700.0],["2021-05-11",32.77,37.56,32.77,37.11,192000.0],["2021-05-12",36.47,37.77,35.44,36.05,184300.0],["2021-05-13",36.39,36.95,34.13,34.69,352900.0],["2021-05-14",35.21,36.35,34.05,35.05,281500.0],["2021-05-17",34.54,35.55,34.54,35.44,145400.0],["2021-05-18",35.7,36.98,35.03,36.04,119400.0],["2021-05-19",35.47,36.11,34.04,34.28,330200.0],["2021-05-20",35.0,36.6,34.53,35.91,232200.0],["2021-05-21",36.36,36.9,35.6,36.22,219700.0],["2021-05-24",36.38,36.67,35.428,36.1,153400.0],["2021-05-25",36.65,37.51,36.05,36.27,298600.0],["2021-05-26",36.74,38.15,36.32,37.91,185200.0],["2021-05-27",38.4,38.84,37.611,38.6,148400.0],["2021-05-28",38.93,39.6,36.703,38.97,174600.0],["2021-06-01",39.3,39.3,37.04,37.27,326500.0],["2021-06-02",37.38,37.38,35.33,36.25,353100.0],["2021-06-03",36.11,36.11,30.83,31.9,1013500.0],["2021-06-04",31.61,32.62,30.31,32.0,400500.0],["2021-06-07",31.98,33.177,31.2,32.27,567500.0],["2021-06-08",32.3,33.21,31.645,32.72,194600.0],["2021-06-09",32.72,34.08,32.01,33.1,294900.0],["2021-06-10",34.0,34.02,32.51,33.09,311700.0],["2021-06-11",33.32,34.03,32.62,34.0,401300.0],["2021-06-14",32.72,35.165,32.72,34.67,479200.0],["2021-06-15",34.58,34.77,33.225,34.55,294500.0],["2021-06-16",34.045,34.92,33.4,34.48,278400.0],["2021-06-17",33.72,34.9,33.66,34.7,250400.0],["2021-06-18",34.25,35.72,34.125,35.4,955200.0],["2021-06-21",35.4,35.79,34.234,35.63,307100.0],["2021-06-22",35.435,35.78,34.57,35.23,205400.0],["2021-06-23",35.35,36.26,34.86,36.04,196300.0],["2021-06-24",36.4,37.8,36.134,37.71,240000.0],["2021-06-25",37.83,39.08,37.12,38.91,910700.0],["2021-06-28",39.25,40.16,38.65,39.37,278700.0],["2021-06-29",39.5,40.22,38.81,39.19,362500.0],["2021-06-30",39.11,39.37,37.548,38.42,775300.0],["2021-07-01",38.18,39.22,37.83,39.21,408300.0],["2021-07-02",39.58,40.125,38.8,39.54,163500.0],["2021-07-06",39.41,39.84,34.08,34.64,377800.0],["2021-07-07",34.48,34.48,31.65,33.66,395900.0],["2021-07-08",32.55,34.805,32.21,34.22,240400.0],["2021-07-09",34.59,35.36,34.2,35.07,160500.0],["2021-07-12",34.99,35.55,34.14,34.93,165400.0],["2021-07-13",34.75,35.75,33.615,34.86,329200.0],["2021-07-14",35.3,35.644,33.02,33.24,381400.0],["2021-07-15",33.36,33.94,31.14,32.17,478000.0],["2021-07-16",32.36,32.54,30.98,31.3,246800.0],["2021-07-19",30.71,32.36,30.21,31.87,204400.0],["2021-07-20",31.86,33.22,31.86,33.01,225600.0],["2021-07-21",33.0,33.73,32.6,33.44,266800.0],["2021-07-22",33.31,33.83,32.41,33.02,285500.0],["2021-07-23",32.96,33.62,32.32,32.99,177700.0],["2021-07-26",33.13,33.53,32.23,32.79,184800.0],["2021-07-27",33.54,33.54,31.52,32.27,193100.0],["2021-07-28",32.56,33.79,32.31,33.61,163400.0],["2021-07-29",33.94,34.94,32.9,33.1,159400.0],["2021-07-30",32.97,33.335,32.24,32.73,234300.0],["2021-08-02",33.13,33.75,32.42,33.35,352100.0],["2021-08-03",33.63,34.79,32.85,34.23,329200.0],["2021-08-04",34.04,35.19,32.86,34.94,253300.0],["2021-08-05",35.2,36.34,34.67,36.33,389400.0],["2021-08-06",36.97,36.97,31.8,32.56,353700.0],["2021-08-09",31.65,32.48,31.07,32.05,227400.0],["2021-08-10",32.4,32.68,31.45,32.24,188000.0],["2021-08-11",32.2,32.38,31.02,31.66,219800.0],["2021-08-12",31.57,32.08,29.88,30.84,307800.0],["2021-08-13",31.05,31.28,30.1,30.2,344700.0],["2021-08-16",29.88,30.46,29.14,29.78,563200.0],["2021-08-17",29.45,30.7,29.02,30.32,177900.0],["2021-08-18",30.46,30.95,29.49,29.5,208400.0],["2021-08-19",29.1,29.83,28.75,28.98,235500.0],["2021-08-20",28.89,30.69,28.72,30.17,121100.0],["2021-08-23",30.5,32.24,30.35,31.88,290500.0],["2021-08-24",31.88,31.99,30.83,31.17,142700.0],["2021-08-25",31.07,31.49,30.75,31.05,167100.0],["2021-08-26",31.0,31.35,27.66,29.84,670000.0],["2021-08-27",30.16,32.6,30.145,31.46,242900.0],["2021-08-30",31.48,32.07,30.9,31.44,172300.0],["2021-08-31",31.59,32.08,30.93,31.76,156000.0],["2021-09-01",31.95,33.48,31.155,33.28,384100.0],["2021-09-02",32.865,33.88,32.62,32.94,187200.0],["2021-09-03",32.96,33.115,31.935,32.94,217400.0],["2021-09-07",32.91,33.5,31.62,31.99,187900.0],["2021-09-08",32.04,32.4,31.2,31.34,128500.0],["2021-09-09",31.34,32.48,31.2,31.51,188400.0],["2021-09-10",31.87,32.55,31.15,32.02,135200.0],["2021-09-13",31.74,33.23,31.17,32.66,193500.0],["2021-09-14",32.85,33.03,31.14,31.28,206500.0],["2021-09-15",31.18,31.9,30.89,31.26,217800.0],["2021-09-16",31.36,32.64,31.35,32.64,155100.0],["2021-09-17",32.53,33.97,31.99,32.58,805700.0],["2021-09-20",31.53,32.27,31.02,31.6,237700.0],["2021-09-21",31.71,32.4,31.52,32.29,144100.0],["2021-09-22",32.67,33.43,32.0,33.05,114700.0],["2021-09-23",33.31,33.72,32.945,33.67,172100.0],["2021-09-24",33.19,33.25,32.21,32.26,191400.0],["2021-09-27",32.2,32.79,31.61,32.3,102500.0],["2021-09-28",31.88,31.88,30.18,30.33,152300.0],["2021-09-29",30.69,30.69,29.4,29.53,129700.0],["2021-09-30",29.55,30.02,29.02,29.64,357100.0],["2021-10-01",29.88,29.88,28.35,29.55,244200.0],["2021-10-04",29.2,30.15,28.87,29.93,256400.0],["2021-10-05",30.24,31.03,29.695,29.94,154400.0],["2021-10-06",29.73,29.83,28.65,28.95,185100.0],["2021-10-07",29.07,30.93,29.07,30.44,164000.0],["2021-10-08",30.46,31.16,29.58,30.97,162900.0],["2021-10-11",30.98,31.02,29.99,30.48,217200.0],["2021-10-12",30.76,32.29,30.71,31.23,172400.0],["2021-10-13",31.23,31.68,30.73,31.16,116300.0],["2021-10-14",31.62,31.9,30.805,31.1,180600.0],["2021-10-15",31.72,31.72,30.03,30.15,157700.0],["2021-10-18",29.96,29.99,29.3,29.61,194200.0],["2021-10-19",29.83,29.86,29.04,29.75,136400.0],["2021-10-20",29.75,29.81,29.04,29.04,109600.0],["2021-10-21",29.1,29.48,28.73,28.94,131100.0],["2021-10-22",28.9,29.06,28.0,29.01,136900.0],["2021-10-25",28.94,29.745,28.94,29.53,69900.0],["2021-10-26",29.74,29.74,28.905,29.01,99700.0],["2021-10-27",29.23,29.3,28.48,28.55,91300.0],["2021-10-28",28.69,29.99,28.69,29.95,164300.0],["2021-10-29",30.35,30.35,29.08,29.51,136600.0],["2021-11-01",29.7,30.94,29.61,30.81,163100.0],["2021-11-02",30.74,31.75,29.99,31.58,118700.0],["2021-11-03",31.46,33.17,31.37,33.16,228100.0],["2021-11-04",33.05,33.865,33.05,33.33,358500.0],["2021-11-05",33.4,33.705,32.63,33.45,249300.0],["2021-11-08",33.58,33.97,32.71,33.33,133200.0],["2021-11-09",33.22,34.03,33.025,33.21,160200.0],["2021-11-10",32.99,33.465,32.87,33.22,137900.0],["2021-11-11",33.26,33.77,32.795,33.71,135800.0],["2021-11-12",33.95,34.0,32.93,33.44,227200.0],["2021-11-15",33.67,33.67,32.67,33.04,195300.0],["2021-11-16",32.89,33.49,31.68,33.33,293500.0],["2021-11-17",33.28,33.33,32.505,33.27,288000.0],["2021-11-18",33.33,33.53,32.458,33.45,489000.0],["2021-11-19",33.77,35.93,33.72,34.25,552700.0],["2021-11-22",34.935,35.055,33.73,33.76,221900.0],["2021-11-23",33.53,33.53,31.175,32.83,522700.0],["2021-11-24",32.39,32.66,30.16,30.99,314400.0],["2021-11-26",30.37,31.19,28.43,29.0,181300.0],["2021-11-29",28.9,29.965,28.56,28.62,267300.0],["2021-11-30",28.34,29.03,27.36,28.49,245800.0],["2021-12-01",29.09,29.67,28.01,28.01,205000.0],["2021-12-02",27.88,29.21,27.565,28.98,261500.0],["2021-12-03",29.08,29.08,27.51,27.66,247200.0],["2021-12-06",27.8,27.8,26.57,27.17,259800.0],["2021-12-07",27.66,29.83,26.88,29.1,285400.0],["2021-12-08",29.21,29.68,28.465,29.22,211000.0],["2021-12-09",29.1,29.49,27.87,28.33,331000.0],["2021-12-10",28.45,28.67,27.33,27.51,227200.0],["2021-12-13",27.37,28.28,26.88,28.06,201400.0],["2021-12-14",27.71,27.98,26.985,27.44,205400.0],["2021-12-15",27.45,27.74,25.88,27.63,300500.0],["2021-12-16",28.765,28.765,25.29,25.43,396100.0],["2021-12-17",25.02,27.07,24.85,26.24,1441800.0],["2021-12-20",25.83,26.59,25.06,26.43,407200.0],["2021-12-21",27.05,27.1,26.23,26.67,187800.0],["2021-12-22",26.55,27.97,26.29,27.96,184300.0],["2021-12-23",28.55,28.895,27.58,28.81,126500.0],["2021-12-27",28.9,28.9,27.59,27.83,108200.0],["2021-12-28",27.08,28.69,27.06,27.19,130000.0],["2021-12-29",27.395,27.395,26.11,26.75,97600.0],["2021-12-30",26.62,28.21,26.62,27.73,219400.0],["2021-12-31",27.87,28.38,27.04,27.1,77100.0],["2022-01-03",27.24,29.62,26.85,29.31,187400.0],["2022-01-04",29.01,30.89,28.83,29.75,371400.0],["2022-01-05",28.91,30.45,28.17,28.31,340100.0],["2022-01-06",28.02,28.785,27.225,27.74,293500.0],["2022-01-07",27.72,28.3,25.9,25.98,126300.0],["2022-01-10",25.77,26.073,24.2,26.0,170200.0],["2022-01-11",26.05,26.385,25.175,25.38,172300.0],["2022-01-12",25.41,25.94,23.62,23.68,312900.0],["2022-01-13",24.0,24.4,23.24,23.32,213400.0],["2022-01-14",22.97,24.0,22.13,23.87,370600.0],["2022-01-18",23.45,23.45,21.9,22.03,244600.0],["2022-01-19",22.22,22.94,20.97,21.29,270200.0],["2022-01-20",22.455,22.455,20.53,20.6,121200.0],["2022-01-21",20.27,21.68,19.71,20.76,349400.0],["2022-01-24",20.37,21.28,19.385,21.2,265000.0],["2022-01-25",20.74,21.22,20.04,20.7,166100.0],["2022-01-26",21.08,21.58,19.54,19.79,196700.0],["2022-01-27",20.45,20.45,18.38,18.55,200400.0],["2022-01-28",18.86,18.86,17.66,18.61,234700.0],["2022-01-31",18.6,19.9,18.6,19.83,535000.0],["2022-02-01",19.97,20.34,18.98,19.37,307000.0],["2022-02-02",19.46,20.61,17.75,18.38,807900.0],["2022-02-03",18.32,19.08,18.16,18.25,341100.0],["2022-02-04",18.09,18.895,17.84,18.26,289000.0],["2022-02-07",18.31,19.27,18.07,18.77,406300.0],["2022-02-08",18.57,19.12,18.24,18.48,199900.0],["2022-02-09",18.69,19.12,18.55,18.83,313000.0],["2022-02-10",18.33,19.27,17.76,17.96,311100.0],["2022-02-11",18.24,18.66,17.33,17.53,202200.0],["2022-02-14",17.4,17.795,16.85,16.94,316300.0],["2022-02-15",17.35,18.35,17.29,18.12,505900.0],["2022-02-16",17.63,17.98,17.05,17.56,247100.0],["2022-02-17",17.33,17.44,16.86,17.08,234200.0],["2022-02-18",17.25,17.25,16.02,16.1,164800.0],["2022-02-22",15.79,16.56,15.575,16.05,493100.0],["2022-02-23",16.24,16.63,15.76,15.77,352400.0],["2022-02-24",15.23,16.83,15.23,16.7,311100.0],["2022-02-25",16.87,17.45,16.11,16.41,418400.0],["2022-02-28",16.3,16.49,15.845,16.04,346800.0],["2022-03-01",15.96,16.41,15.81,15.98,239700.0],["2022-03-02",15.98,16.45,15.83,16.16,176600.0],["2022-03-03",16.19,16.61,15.5,15.61,235300.0],["2022-03-04",15.48,15.962,15.16,15.37,215400.0],["2022-03-07",15.76,16.1,15.26,15.56,557300.0],["2022-03-08",15.64,15.97,14.975,15.24,251800.0],["2022-03-09",15.72,16.75,15.4,16.54,235800.0],["2022-03-10",16.16,16.64,16.0,16.43,289100.0],["2022-03-11",16.43,16.8,16.1,16.35,230700.0],["2022-03-14",16.25,16.699,15.17,15.51,425900.0],["2022-03-15",15.62,15.93,15.27,15.54,510800.0],["2022-03-16",15.92,16.05,15.18,15.92,449100.0],["2022-03-17",15.93,16.835,15.7,16.66,325900.0],["2022-03-18",16.3,16.92,15.955,16.4,801400.0],["2022-03-21",16.4,16.81,15.64,15.78,352000.0],["2022-03-22",15.74,17.2,15.74,16.72,402300.0],["2022-03-23",16.72,17.21,16.16,16.24,255600.0],["2022-03-24",16.52,16.63,15.962,16.21,319700.0],["2022-03-25",16.13,16.39,15.62,15.99,244000.0],["2022-03-28",16.37,16.43,15.53,15.71,162300.0],["2022-03-29",16.0,16.98,16.0,16.67,409900.0],["2022-03-30",16.79,17.55,16.33,17.0,592700.0],["2022-03-31",16.84,17.41,16.6,16.98,349400.0],["2022-04-01",17.16,18.3,16.83,18.26,535800.0],["2022-04-04",18.56,20.015,18.21,19.98,511000.0],["2022-04-05",19.95,20.17,19.09,19.67,488100.0],["2022-04-06",19.36,20.11,18.83,19.97,275200.0],["2022-04-07",19.8,20.54,19.34,19.79,1064800.0],["2022-04-08",20.09,20.285,19.24,19.45,263000.0],["2022-04-11",19.28,19.36,17.59,17.83,292300.0],["2022-04-12",18.0,18.72,17.44,17.72,444000.0],["2022-04-13",17.84,18.43,17.71,18.33,487300.0],["2022-04-14",18.06,18.38,17.62,17.76,185400.0],["2022-04-18",17.77,17.83,16.92,17.55,337000.0],["2022-04-19",17.47,18.9,17.17,18.17,1250200.0],["2022-04-20",18.42,18.7,17.55,18.61,359300.0],["2022-04-21",18.84,19.09,18.15,18.34,412400.0],["2022-04-22",18.28,19.26,17.605,18.3,364000.0],["2022-04-25",18.2,18.73,17.9,18.52,280800.0],["2022-04-26",18.32,18.62,16.935,17.09,450200.0],["2022-04-27",17.21,17.32,16.68,16.8,277200.0],["2022-04-28",16.93,17.055,15.92,16.93,190200.0],["2022-04-29",16.76,17.64,16.59,16.77,234600.0],["2022-05-02",16.73,17.35,16.21,16.82,339000.0],["2022-05-03",16.9,17.83,16.23,16.9,388800.0],["2022-05-04",16.91,17.06,15.68,16.89,216700.0],["2022-05-05",16.61,16.61,15.59,15.86,534900.0],["2022-05-06",16.02,16.02,14.64,14.74,359500.0],["2022-05-09",14.61,14.7,13.5,13.82,520800.0],["2022-05-10",14.36,15.2,13.85,14.48,414000.0],["2022-05-11",14.39,14.68,13.05,13.32,912300.0],["2022-05-12",13.16,14.34,13.135,14.06,312100.0],["2022-05-13",14.46,15.17,14.25,14.83,248900.0],["2022-05-16",14.61,14.89,14.04,14.53,287900.0],["2022-05-17",15.01,15.59,14.84,15.49,521700.0],["2022-05-18",15.0,15.47,14.17,14.23,274200.0],["2022-05-19",13.97,14.72,13.47,14.38,377000.0],["2022-05-20",14.49,15.01,14.12,14.79,251700.0],["2022-05-23",14.96,14.96,14.12,14.22,262400.0],["2022-05-24",14.35,14.55,13.67,14.14,333000.0],["2022-05-25",14.16,14.44,13.54,13.9,391600.0],["2022-05-26",13.94,14.462,13.94,14.12,164100.0],["2022-05-27",14.18,15.03,14.01,15.0,246800.0],["2022-05-31",14.89,15.33,14.385,14.53,368400.0],["2022-06-01",14.55,15.22,14.35,14.58,222900.0],["2022-06-02",14.59,15.23,14.515,15.22,373700.0],["2022-06-03",15.15,16.5,15.15,16.38,887300.0],["2022-06-06",16.56,16.96,15.17,15.92,315900.0],["2022-06-07",15.75,16.93,15.74,16.86,293800.0],["2022-06-08",16.66,17.6,16.455,16.56,238100.0],["2022-06-09",16.38,17.05,16.096,16.14,168700.0],["2022-06-10",15.61,15.885,15.336,15.56,248500.0],["2022-06-13",14.97,15.09,14.23,14.61,362100.0],["2022-06-14",14.67,14.84,14.33,14.59,138400.0],["2022-06-15",14.595,15.15,14.07,14.82,306300.0],["2022-06-16",14.47,14.59,13.84,14.2,402100.0],["2022-06-17",14.24,15.82,14.21,15.2,757700.0],["2022-06-21",15.64,17.085,15.33,16.49,295700.0],["2022-06-22",16.25,17.765,16.25,17.42,213500.0],["2022-06-23",17.55,18.64,17.375,18.63,213800.0],["2022-06-24",18.43,18.9,17.55,18.52,737400.0],["2022-06-27",18.56,18.63,17.56,17.92,189700.0],["2022-06-28",17.91,18.07,16.7,17.16,339400.0],["2022-06-29",17.04,17.59,16.77,17.45,131200.0],["2022-06-30",17.33,17.67,16.67,17.48,121700.0],["2022-07-01",17.48,18.475,17.31,18.38,214300.0],["2022-07-05",18.06,19.65,18.06,19.56,263300.0],["2022-07-06",19.65,20.4,19.34,19.69,184600.0],["2022-07-07",19.71,20.95,19.71,20.68,222900.0],["2022-07-08",20.37,21.23,20.22,21.15,149700.0],["2022-07-11",20.92,20.985,20.05,20.35,207100.0],["2022-07-12",20.44,20.5,19.38,20.34,225400.0],["2022-07-13",19.67,20.86,19.19,20.38,196800.0],["2022-07-14",20.22,20.54,19.83,20.23,101700.0],["2022-07-15",20.61,20.61,19.705,20.53,114700.0],["2022-07-18",20.77,21.05,18.95,19.18,151600.0],["2022-07-19",19.49,20.53,19.15,20.19,140400.0],["2022-07-20",20.35,21.055,19.48,19.82,181400.0],["2022-07-21",19.6,20.14,19.55,19.82,80400.0],["2022-07-22",19.97,20.33,18.64,18.72,162400.0],["2022-07-25",18.76,19.14,18.45,18.88,130600.0],["2022-07-26",18.77,20.05,18.68,19.59,125200.0],["2022-07-27",19.83,20.37,19.2,20.2,146400.0],["2022-07-28",20.3,20.3,19.11,19.72,90000.0],["2022-07-29",19.56,19.69,18.575,19.28,200800.0],["2022-08-01",19.07,19.97,18.655,18.78,190800.0],["2022-08-02",18.72,20.41,18.33,20.03,112400.0],["2022-08-03",20.41,21.63,20.02,20.49,184400.0],["2022-08-04",20.5,21.63,19.87,20.45,160400.0],["2022-08-05",19.92,20.554,19.251,20.5,295600.0],["2022-08-08",20.6,21.25,19.36,20.27,188200.0],["2022-08-09",19.86,20.675,19.49,19.95,223000.0],["2022-08-10",20.44,20.76,19.93,20.65,487800.0],["2022-08-11",20.64,20.927,19.69,19.8,305100.0],["2022-08-12",19.96,20.54,19.8,20.27,164700.0],["2022-08-15",20.03,20.945,19.919,20.65,180500.0],["2022-08-16",20.46,20.885,20.1,20.62,222900.0],["2022-08-17",20.4,20.885,20.18,20.42,209700.0],["2022-08-18",20.5,20.5,19.3,20.02,243700.0],["2022-08-19",19.69,19.815,19.14,19.27,143500.0],["2022-08-22",18.98,20.18,18.98,19.74,234800.0],["2022-08-23",19.82,20.6,19.495,20.36,208700.0],["2022-08-24",20.3,21.145,20.06,20.63,181300.0],["2022-08-25",20.58,20.88,20.22,20.68,142700.0],["2022-08-26",20.73,20.73,18.97,19.17,355200.0],["2022-08-29",18.92,19.47,18.86,19.14,238900.0],["2022-08-30",19.33,19.5,18.783,19.12,269600.0],["2022-08-31",19.16,19.49,18.95,19.06,303200.0],["2022-09-01",18.93,19.22,18.49,19.17,186200.0],["2022-09-02",19.41,20.04,18.62,18.86,292000.0],["2022-09-06",18.87,19.2,18.03,18.12,269700.0],["2022-09-07",18.05,19.29,18.02,19.12,293500.0],["2022-09-08",18.94,19.325,18.18,18.27,227800.0],["2022-09-09",18.36,18.52,18.16,18.36,168300.0],["2022-09-12",18.42,18.77,18.26,18.77,205200.0],["2022-09-13",18.24,18.69,17.33,17.84,278200.0],["2022-09-14",17.83,18.02,17.35,17.58,282300.0],["2022-09-15",17.47,17.78,17.15,17.39,318200.0],["2022-09-16",17.15,17.48,16.42,16.48,1619500.0],["2022-09-19",16.28,16.63,15.914,16.28,291400.0],["2022-09-20",16.02,16.45,15.85,16.13,184500.0],["2022-09-21",16.14,16.27,15.58,15.6,254000.0],["2022-09-22",15.45,15.955,15.068,15.78,232400.0],["2022-09-23",15.77,16.0,15.48,15.88,259000.0],["2022-09-26",15.97,16.38,15.81,16.1,169500.0],["2022-09-27",16.34,16.89,16.265,16.69,269400.0],["2022-09-28",16.82,17.55,16.82,17.34,223900.0],["2022-09-29",17.03,17.35,16.335,16.62,280500.0],["2022-09-30",16.78,17.6,16.3,17.27,184000.0],["2022-10-03",17.43,17.49,16.68,17.12,196600.0],["2022-10-04",17.26,17.71,17.26,17.69,294600.0],["2022-10-05",17.4,17.8,17.09,17.63,153000.0],["2022-10-06",17.46,17.83,17.36,17.63,164900.0],["2022-10-07",17.45,17.74,17.13,17.28,279600.0],["2022-10-10",17.21,17.49,16.85,17.09,136000.0],["2022-10-11",17.09,18.12,17.045,17.86,268500.0],["2022-10-12",17.82,18.01,17.49,17.84,165200.0],["2022-10-13",17.45,17.87,17.05,17.75,131600.0],["2022-10-14",18.42,19.09,18.08,18.66,326900.0],["2022-10-17",19.0,20.13,18.02,18.78,248500.0],["2022-10-18",19.08,19.39,18.58,18.72,190800.0],["2022-10-19",18.62,18.67,17.08,17.34,286800.0],["2022-10-20",17.39,17.9,17.39,17.7,179400.0],["2022-10-21",17.9,19.25,17.48,19.16,251700.0],["2022-10-24",19.26,19.463,17.35,17.85,207900.0],["2022-10-25",17.85,18.16,17.83,17.92,296300.0],["2022-10-26",18.0,18.09,17.45,17.75,544800.0],["2022-10-27",17.8,18.03,17.425,17.59,289400.0],["2022-10-28",17.67,18.2,17.54,18.07,1437500.0],["2022-10-31",18.07,19.03,18.05,18.36,220500.0],["2022-11-01",18.58,19.19,18.36,19.06,165600.0],["2022-11-02",19.21,20.33,18.73,19.21,260700.0],["2022-11-03",18.93,20.21,18.93,19.44,133500.0],["2022-11-04",19.78,19.78,17.92,18.54,282300.0],["2022-11-07",18.53,18.73,17.59,17.62,208100.0],["2022-11-08",17.86,18.47,17.42,18.04,368000.0],["2022-11-09",17.98,18.35,17.36,17.88,280100.0],["2022-11-10",18.52,20.255,18.445,20.11,323600.0],["2022-11-11",20.11,21.28,19.41,21.0,258300.0],["2022-11-14",20.9,21.2,20.12,20.64,685600.0],["2022-11-15",20.95,21.31,18.49,19.69,734300.0],["2022-11-16",19.53,19.715,18.9,19.22,239100.0],["2022-11-17",19.11,19.575,18.66,19.49,209800.0],["2022-11-18",19.99,19.99,18.91,19.03,144700.0],["2022-11-21",19.03,19.03,18.51,18.87,98200.0],["2022-11-22",19.04,19.84,18.7,19.84,146000.0],["2022-11-23",19.75,19.99,19.09,19.57,390800.0],["2022-11-25",19.5,20.07,19.31,19.99,107300.0],["2022-11-28",19.9,20.24,19.37,19.4,287200.0],["2022-11-29",19.43,19.77,19.08,19.67,430900.0],["2022-11-30",19.85,20.72,19.52,20.47,373900.0],["2022-12-01",20.47,20.83,19.78,19.98,178700.0],["2022-12-02",19.79,20.4,19.61,20.32,403000.0],["2022-12-05",20.28,20.42,19.31,19.95,365700.0],["2022-12-06",19.95,19.99,18.74,18.89,427500.0],["2022-12-07",21.97,23.61,21.41,23.09,2186800.0],["2022-12-08",23.26,24.25,21.25,24.06,1156900.0],["2022-12-09",24.0,25.26,23.71,25.0,2854200.0],["2022-12-12",25.25,26.16,24.9,26.09,709400.0],["2022-12-13",26.19,26.57,25.75,26.39,641400.0],["2022-12-14",26.5,28.17,26.303,27.91,839500.0],["2022-12-15",27.73,27.85,26.51,26.99,440600.0],["2022-12-16",27.18,27.35,26.13,27.18,842900.0],["2022-12-19",27.47,27.47,25.03,25.24,548300.0],["2022-12-20",25.23,26.56,24.52,26.23,700100.0],["2022-12-21",26.31,27.05,25.545,26.59,260100.0],["2022-12-22",26.4,28.03,26.4,27.6,552900.0],["2022-12-23",27.68,27.97,26.265,26.77,401500.0],["2022-12-27",26.9,27.455,26.52,26.52,285900.0],["2022-12-28",26.52,27.26,26.09,26.81,475400.0],["2022-12-29",27.02,28.05,26.6,27.77,370800.0],["2022-12-30",27.48,27.93,27.05,27.2,591300.0],["2023-01-03",27.6,28.5,25.905,26.35,561500.0],["2023-01-04",26.51,26.72,25.83,26.25,309300.0],["2023-01-05",26.48,26.49,25.4,25.75,264700.0],["2023-01-06",25.98,26.67,25.45,25.82,223300.0],["2023-01-09",25.84,26.23,25.31,25.49,205100.0],["2023-01-10",25.33,27.06,24.97,26.63,391000.0],["2023-01-11",26.57,26.67,25.65,26.4,280900.0],["2023-01-12",26.98,27.43,26.52,27.39,468800.0],["2023-01-13",27.17,28.33,27.17,28.06,508200.0],["2023-01-17",28.01,28.66,27.64,27.78,438000.0],["2023-01-18",28.09,28.34,27.2,27.35,298800.0],["2023-01-19",27.19,27.915,26.45,27.28,396700.0],["2023-01-20",27.79,27.86,27.17,27.43,484300.0],["2023-01-23",27.47,27.64,27.13,27.52,275000.0],["2023-01-24",27.38,29.41,27.38,28.78,999000.0],["2023-01-25",28.505,29.4,27.32,28.0,668200.0],["2023-01-26",28.12,28.3,25.94,26.13,613700.0],["2023-01-27",25.98,26.41,25.64,25.89,354500.0],["2023-01-30",25.65,25.94,24.83,25.83,314000.0],["2023-01-31",25.95,27.88,25.95,27.85,342800.0],["2023-02-01",28.0,28.86,27.39,28.59,368600.0],["2023-02-02",28.86,29.523,28.21,29.09,379000.0],["2023-02-03",28.49,29.47,26.264,28.29,232900.0],["2023-02-06",28.27,29.45,27.85,28.16,276100.0],["2023-02-07",28.16,28.86,27.92,28.62,213500.0],["2023-02-08",28.41,28.78,28.03,28.07,383900.0],["2023-02-09",28.07,28.07,25.33,25.51,596100.0],["2023-02-10",25.83,25.83,24.693,24.93,560700.0],["2023-02-13",25.08,25.34,24.705,24.89,368400.0],["2023-02-14",24.79,25.275,24.11,24.43,689300.0],["2023-02-15",24.26,24.725,23.96,24.65,653200.0],["2023-02-16",24.05,24.75,23.73,24.26,702200.0],["2023-02-17",24.49,25.06,23.85,24.82,463500.0],["2023-02-21",24.5,24.765,23.87,24.01,466900.0],["2023-02-22",24.14,24.66,23.61,23.83,490900.0],["2023-02-23",23.88,24.395,22.1,22.32,658200.0],["2023-02-24",22.2,22.94,19.41,19.8,1811800.0],["2023-02-27",20.19,21.545,19.93,21.33,1134400.0],["2023-02-28",21.1,22.255,21.06,21.9,668700.0],["2023-03-01",21.96,22.58,21.75,22.31,593700.0],["2023-03-02",22.07,22.71,21.735,22.41,650200.0],["2023-03-03",22.41,22.56,21.85,22.04,873100.0],["2023-03-06",21.97,22.07,21.115,21.79,359700.0],["2023-03-07",21.87,22.135,21.66,21.73,277200.0],["2023-03-08",21.79,21.82,21.01,21.18,292100.0],["2023-03-09",21.23,21.325,19.7,19.86,660700.0],["2023-03-10",19.77,19.8,18.34,18.65,683700.0],["2023-03-13",18.79,19.94,18.34,19.74,1047700.0],["2023-03-14",20.12,20.67,19.47,19.86,627000.0],["2023-03-15",19.42,19.91,19.05,19.37,468200.0],["2023-03-16",19.19,19.92,18.83,19.68,407000.0],["2023-03-17",19.68,19.91,19.12,19.6,3756300.0],["2023-03-20",19.6,20.53,19.058,20.41,489300.0],["2023-03-21",20.54,20.72,19.62,20.0,481000.0],["2023-03-22",19.92,20.06,18.77,18.8,540200.0],["2023-03-23",19.1,19.95,18.695,19.47,1076600.0],["2023-03-24",19.26,19.81,18.98,19.78,646200.0],["2023-03-27",19.85,20.275,19.23,19.24,314600.0],["2023-03-28",19.24,19.585,18.82,18.92,860500.0],["2023-03-29",19.07,19.45,18.66,18.94,612500.0],["2023-03-30",18.95,19.05,16.885,17.48,1071900.0],["2023-03-31",17.57,18.07,17.3,17.66,754200.0],["2023-04-03",17.59,18.47,17.44,17.57,375700.0],["2023-04-04",17.62,17.8,16.51,16.91,458500.0],["2023-04-05",16.87,17.37,16.36,16.51,417600.0],["2023-04-06",16.52,16.79,16.24,16.74,362700.0],["2023-04-10",16.47,16.49,15.94,16.36,423100.0],["2023-04-11",16.43,16.969,15.84,16.04,491800.0],["2023-04-12",16.05,16.335,15.52,15.65,747700.0],["2023-04-13",15.63,16.55,15.51,16.27,615300.0],["2023-04-14",16.23,16.58,15.92,16.13,653000.0],["2023-04-17",16.5,17.17,16.5,16.9,836300.0],["2023-04-18",16.92,17.21,16.02,16.3,403100.0],["2023-04-19",16.2,17.02,16.0,16.86,546200.0],["2023-04-20",16.69,16.85,16.33,16.64,416100.0],["2023-04-21",16.67,17.4,16.66,17.25,463200.0],["2023-04-24",17.33,18.02,17.01,17.95,534200.0],["2023-04-25",17.88,18.15,17.065,17.39,376400.0],["2023-04-26",17.32,17.46,16.54,16.7,300500.0],["2023-04-27",16.7,17.025,16.45,16.76,354600.0],["2023-04-28",16.58,17.11,16.21,16.73,310600.0],["2023-05-01",16.77,17.62,16.25,17.5,364800.0],["2023-05-02",17.37,17.48,16.86,17.33,515400.0],["2023-05-03",17.4,18.005,17.08,17.68,402300.0],["2023-05-04",17.59,17.59,16.79,17.45,358300.0],["2023-05-05",17.57,17.87,17.44,17.46,272500.0],["2023-05-08",17.44,18.08,17.08,18.05,339300.0],["2023-05-09",17.91,19.29,17.6,18.93,313300.0],["2023-05-10",19.15,19.405,18.71,19.3,367500.0],["2023-05-11",19.16,19.16,18.36,18.74,367200.0],["2023-05-12",18.8,19.39,18.33,19.36,252700.0],["2023-05-15",19.39,19.815,18.69,18.74,365700.0],["2023-05-16",18.29,18.6,17.55,18.49,722800.0],["2023-05-17",18.55,19.73,18.19,19.5,1339600.0],["2023-05-18",19.28,19.72,18.445,19.64,819400.0],["2023-05-19",19.72,20.935,19.49,19.58,494700.0],["2023-05-22",19.5,20.05,19.36,19.7,417300.0],["2023-05-23",19.71,20.44,19.335,19.47,637700.0],["2023-05-24",19.25,19.355,18.47,19.02,322500.0],["2023-05-25",18.99,19.315,18.595,19.21,605900.0],["2023-05-26",19.25,19.77,18.965,19.49,371800.0],["2023-05-30",19.55,20.68,18.35,18.54,234500.0],["2023-05-31",18.38,19.48,18.34,18.99,396700.0],["2023-06-01",18.95,19.11,18.4,18.48,176100.0],["2023-06-02",18.66,19.03,18.1,18.99,266400.0],["2023-06-05",20.42,23.204,20.01,22.6,1476600.0],["2023-06-06",22.73,24.69,22.32,23.63,1292700.0],["2023-06-07",23.86,24.25,22.76,22.85,437900.0],["2023-06-08",22.78,23.0,21.9,22.56,479000.0],["2023-06-09",22.59,22.97,21.41,22.47,801500.0],["2023-06-12",22.56,23.94,22.31,23.45,1192500.0],["2023-06-13",23.53,24.64,23.24,24.1,1269800.0],["2023-06-14",23.91,24.065,22.95,23.48,539100.0],["2023-06-15",24.6,24.81,23.91,24.02,657200.0],["2023-06-16",24.33,24.33,22.76,23.85,2486600.0],["2023-06-20",23.85,23.85,23.02,23.65,456600.0],["2023-06-21",23.45,23.94,22.88,23.48,537700.0],["2023-06-22",23.47,23.81,22.97,23.52,306100.0],["2023-06-23",23.31,23.92,22.74,23.83,1436200.0],["2023-06-26",23.66,23.89,22.755,23.38,511400.0],["2023-06-27",23.18,23.605,22.11,23.29,454900.0],["2023-06-28",23.29,23.72,22.68,23.65,584200.0],["2023-06-29",23.74,24.28,22.85,23.11,621400.0],["2023-06-30",23.39,23.775,22.8,23.22,459600.0],["2023-07-03",23.3,23.6,21.88,21.92,354400.0],["2023-07-05",22.07,22.61,21.86,22.18,593400.0],["2023-07-06",21.92,22.045,21.09,21.13,412700.0],["2023-07-07",21.11,21.5,20.6,21.24,371200.0],["2023-07-10",21.18,22.2,21.08,21.19,508800.0],["2023-07-11",21.12,21.275,20.69,20.97,354300.0],["2023-07-12",21.23,21.37,20.15,20.2,439900.0],["2023-07-13",20.23,20.74,20.02,20.48,369800.0],["2023-07-14",20.48,20.73,20.195,20.66,218200.0],["2023-07-17",20.77,21.52,20.74,21.23,403500.0],["2023-07-18",21.24,21.74,21.15,21.51,385500.0],["2023-07-19",21.64,22.21,21.64,21.7,391000.0],["2023-07-20",21.71,21.99,20.5,20.52,687200.0],["2023-07-21",20.66,21.09,19.94,20.76,480200.0],["2023-07-24",20.72,21.36,20.38,21.19,338800.0],["2023-07-25",21.07,21.07,20.06,20.15,399000.0],["2023-07-26",20.24,20.75,19.99,20.72,556700.0],["2023-07-27",20.96,20.96,19.44,19.48,296400.0],["2023-07-28",19.63,20.87,19.63,20.28,582100.0],["2023-07-31",20.38,21.12,20.06,21.07,524900.0],["2023-08-01",21.1,21.34,20.03,20.54,565000.0],["2023-08-02",20.45,21.63,19.92,21.32,821700.0],["2023-08-03",20.24,20.27,18.54,19.255,1163000.0],["2023-08-04",19.15,20.14,18.9,19.79,834000.0],["2023-08-07",19.92,19.92,18.76,18.95,551900.0],["2023-08-08",18.75,18.93,18.075,18.3,661800.0],["2023-08-09",18.35,18.98,18.27,18.96,420300.0],["2023-08-10",18.83,19.82,18.83,19.5,290000.0],["2023-08-11",19.34,20.02,19.19,19.94,339900.0],["2023-08-14",19.94,19.97,19.16,19.69,437300.0],["2023-08-15",19.69,19.69,19.05,19.48,490500.0],["2023-08-16",19.27,19.36,18.53,18.8,555400.0],["2023-08-17",18.7,19.39,18.555,19.08,340100.0],["2023-08-18",18.85,19.59,18.85,19.44,297200.0],["2023-08-21",19.4,19.99,18.88,19.7,598200.0],["2023-08-22",19.73,20.05,19.425,20.04,390800.0],["2023-08-23",20.15,21.15,20.15,20.74,351800.0],["2023-08-24",20.75,20.75,20.17,20.41,465900.0],["2023-08-25",20.48,20.673,20.14,20.55,263200.0],["2023-08-28",20.7,20.92,20.56,20.84,271800.0],["2023-08-29",20.88,21.1,20.57,20.67,331900.0],["2023-08-30",20.75,21.19,20.575,21.14,371600.0],["2023-08-31",21.07,21.32,20.4,20.42,481500.0],["2023-09-01",20.53,20.83,19.48,19.72,497900.0],["2023-09-05",19.44,20.42,19.44,19.83,619100.0],["2023-09-06",19.9,20.055,18.88,19.92,834500.0],["2023-09-07",20.12,20.18,19.55,19.6,737200.0],["2023-09-08",19.61,19.91,19.21,19.71,492300.0],["2023-09-11",19.8,20.05,19.43,19.79,559100.0],["2023-09-12",19.7,20.0,19.16,19.18,408500.0],["2023-09-13",19.1,19.44,18.65,18.71,512000.0],["2023-09-14",18.76,19.16,18.48,18.51,521100.0],["2023-09-15",18.55,18.88,17.64,17.89,2176600.0],["2023-09-18",17.83,18.12,17.46,18.0,606400.0],["2023-09-19",17.93,17.93,17.24,17.83,423700.0],["2023-09-20",17.88,17.89,16.46,16.62,591900.0],["2023-09-21",16.47,16.95,16.33,16.8,444000.0],["2023-09-22",16.81,17.07,16.61,16.78,287300.0],["2023-09-25",16.7,16.91,16.1,16.15,463700.0],["2023-09-26",16.12,16.64,15.695,15.96,666800.0],["2023-09-27",16.02,16.62,15.62,16.6,876900.0],["2023-09-28",16.53,16.9,15.98,16.5,800700.0],["2023-09-29",16.6,17.14,15.665,17.11,1260400.0],["2023-10-02",17.01,17.01,15.4,15.79,977200.0],["2023-10-03",15.66,16.45,15.4,16.18,964200.0],["2023-10-04",16.06,16.24,15.63,15.9,444400.0],["2023-10-05",15.92,16.19,15.62,16.11,582700.0],["2023-10-06",15.96,16.7,15.81,16.17,510200.0],["2023-10-09",16.02,16.02,15.035,15.32,646600.0],["2023-10-10",15.36,15.54,14.82,15.21,440400.0],["2023-10-11",15.23,15.47,14.7,15.17,266200.0],["2023-10-12",15.14,15.14,14.66,14.75,526700.0],["2023-10-13",14.78,15.48,14.42,15.23,460200.0],["2023-10-16",15.25,15.35,14.52,14.65,678900.0],["2023-10-17",14.5,15.1,14.5,14.86,569900.0],["2023-10-18",14.63,14.905,14.171,14.31,403500.0],["2023-10-19",14.3,14.76,14.13,14.59,603200.0],["2023-10-20",14.69,15.33,14.3,14.84,721200.0],["2023-10-23",14.53,14.805,13.64,13.645,828200.0],["2023-10-24",13.68,14.15,13.6,13.91,637900.0],["2023-10-25",13.7,14.11,13.41,14.01,540300.0],["2023-10-26",14.14,14.885,14.02,14.64,585600.0],["2023-10-27",14.64,15.18,13.55,13.58,518300.0],["2023-10-30",13.58,14.38,13.58,14.24,375100.0],["2023-10-31",14.14,14.73,14.034,14.57,508300.0],["2023-11-01",14.45,14.685,14.04,14.29,545400.0],["2023-11-02",14.62,15.025,13.09,13.64,873000.0],["2023-11-03",13.84,14.71,13.645,14.2,740800.0],["2023-11-06",14.57,14.721,12.83,12.87,760500.0],["2023-11-07",12.61,12.73,10.79,10.83,1267000.0],["2023-11-08",10.96,11.94,10.75,11.54,1286700.0],["2023-11-09",11.63,12.19,11.4,11.48,962400.0],["2023-11-10",11.61,11.725,10.78,11.11,1802300.0],["2023-11-13",11.07,11.15,10.42,10.72,719300.0],["2023-11-14",11.39,12.352,10.77,11.22,1744000.0],["2023-11-15",11.09,12.01,11.09,11.16,765500.0],["2023-11-16",10.92,11.39,10.26,10.32,740700.0],["2023-11-17",10.43,11.29,10.25,10.4,1534800.0],["2023-11-20",10.22,10.556,9.79,10.18,4956600.0],["2023-11-21",10.18,10.82,9.83,10.43,882300.0],["2023-11-22",10.53,10.67,10.25,10.29,450600.0],["2023-11-24",10.38,10.52,10.12,10.39,317000.0],["2023-11-27",10.38,10.71,9.94,10.63,868700.0],["2023-11-28",10.5,11.59,10.33,11.53,919300.0],["2023-11-29",11.67,11.95,11.26,11.32,786600.0],["2023-11-30",11.5,11.75,10.99,11.18,618500.0],["2023-12-01",11.09,11.92,10.795,11.71,833000.0],["2023-12-04",11.95,12.384,11.32,12.32,823100.0],["2023-12-05",6.1,7.23,5.89,6.75,13908700.0],["2023-12-06",6.8,7.598,6.68,7.36,4787700.0],["2023-12-07",7.41,7.625,6.86,7.6,3135400.0],["2023-12-08",7.6,7.6,7.05,7.29,1701400.0],["2023-12-11",7.4,7.78,7.07,7.45,1681600.0],["2023-12-12",7.33,7.52,7.09,7.39,2165900.0],["2023-12-13",7.37,7.77,7.25,7.77,2170400.0],["2023-12-14",7.81,8.04,7.4,7.76,3926600.0],["2023-12-15",7.94,8.265,7.56,8.06,6557300.0],["2023-12-18",7.93,7.97,7.14,7.26,1451300.0],["2023-12-19",7.35,7.77,7.28,7.66,933800.0],["2023-12-20",7.54,7.88,7.23,7.46,3879700.0],["2023-12-21",7.64,7.84,7.57,7.7,622200.0],["2023-12-22",7.7,8.37,7.7,8.15,2251400.0],["2023-12-26",8.22,8.455,8.0,8.12,2690200.0],["2023-12-27",8.17,8.43,8.0,8.19,930400.0],["2023-12-28",8.22,8.66,8.16,8.59,1361400.0],["2023-12-29",8.59,8.665,8.24,8.43,764000.0],["2024-01-02",8.46,9.17,8.36,8.67,903900.0],["2024-01-03",8.85,9.26,8.4,8.53,727000.0],["2024-01-04",8.62,8.93,8.38,8.81,701500.0],["2024-01-05",8.71,8.72,8.23,8.51,689300.0],["2024-01-08",8.41,9.21,8.23,9.16,2184900.0],["2024-01-09",9.14,9.45,8.78,9.31,2512100.0],["2024-01-10",9.32,9.5,8.85,9.02,2587400.0],["2024-01-11",8.74,9.13,8.62,8.81,1407200.0],["2024-01-12",8.95,9.22,8.44,8.47,1137600.0],["2024-01-16",8.4,8.41,7.88,8.0,2505700.0],["2024-01-17",7.9,8.08,7.79,8.06,1555200.0],["2024-01-18",8.04,8.04,7.57,7.65,1427400.0],["2024-01-19",7.67,7.68,7.35,7.52,1167700.0],["2024-01-22",7.57,7.87,7.45,7.85,1544200.0],["2024-01-23",7.9,8.07,7.62,7.86,1551000.0],["2024-01-24",7.93,8.009,7.73,7.76,1632600.0],["2024-01-25",7.84,8.04,7.66,7.89,1885900.0],["2024-01-26",7.98,8.16,7.735,7.78,2083700.0],["2024-01-29",7.79,8.13,7.48,8.11,2021600.0],["2024-01-30",8.1,8.11,7.73,7.89,4544100.0],["2024-01-31",7.92,8.2,7.74,7.76,862200.0],["2024-02-01",7.78,8.0,7.62,7.86,1481500.0],["2024-02-02",7.72,7.82,7.2,7.34,834200.0],["2024-02-05",7.19,7.27,7.04,7.05,1779200.0],["2024-02-06",6.99,7.68,6.75,7.65,1342000.0],["2024-02-07",7.65,7.71,7.38,7.42,1144000.0],["2024-02-08",8.5,8.5,7.515,7.72,1469300.0],["2024-02-09",8.17,8.18,7.61,7.76,1593600.0],["2024-02-12",7.73,8.01,7.7,7.95,1620100.0],["2024-02-13",7.73,7.73,7.1,7.155,1591600.0],["2024-02-14",7.23,7.325,6.775,6.87,1406600.0],["2024-02-15",7.08,7.79,6.96,7.66,3490000.0],["2024-02-16",7.5,7.8,7.39,7.73,1619200.0],["2024-02-20",7.66,7.895,7.56,7.65,1552400.0],["2024-02-21",7.65,7.655,7.47,7.64,1780900.0],["2024-02-22",7.61,8.07,7.45,7.95,1447800.0],["2024-02-23",7.94,8.28,7.87,8.23,1276100.0],["2024-02-26",8.26,8.77,8.24,8.61,1321400.0],["2024-02-27",8.74,9.01,8.45,8.86,1688100.0],["2024-02-28",8.76,9.09,8.71,8.71,1048900.0],["2024-02-29",8.805,8.98,8.47,8.58,878000.0],["2024-03-01",8.66,9.05,8.66,8.97,1307100.0],["2024-03-04",8.99,8.99,8.42,8.88,1012400.0],["2024-03-05",8.88,8.95,8.53,8.61,464400.0],["2024-03-06",8.86,9.03,8.61,9.01,1087300.0],["2024-03-07",9.0,9.03,8.73,8.84,1133700.0],["2024-03-08",8.95,9.1,8.89,9.03,884500.0],["2024-03-11",9.09,9.2,8.66,8.85,973000.0],["2024-03-12",8.89,8.99,8.54,8.7,1886900.0],["2024-03-13",8.73,9.01,8.726,8.98,1628900.0],["2024-03-14",8.9,9.045,8.69,8.84,1330900.0],["2024-03-15",8.75,9.01,8.48,8.53,3203900.0],["2024-03-18",8.53,8.53,8.14,8.28,1895000.0],["2024-03-19",8.23,8.54,8.055,8.26,1281800.0],["2024-03-20",8.08,8.322,7.88,8.11,684300.0],["2024-03-21",8.19,8.57,8.06,8.2,721800.0],["2024-03-22",8.22,8.42,8.16,8.2,688500.0],["2024-03-25",8.13,8.35,7.98,8.05,693000.0],["2024-03-26",8.03,8.23,7.23,7.69,1000200.0],["2024-03-27",7.8,8.25,7.65,8.25,1051500.0],["2024-03-28",8.23,8.46,8.04,8.17,1098900.0],["2024-04-01",8.17,8.17,7.67,7.73,945400.0],["2024-04-02",7.49,7.66,7.11,7.13,953300.0],["2024-04-03",7.05,7.17,6.9,7.06,1008100.0],["2024-04-04",7.11,7.47,7.11,7.34,885600.0],["2024-04-05",7.47,7.72,7.095,7.36,821200.0],["2024-04-08",7.43,7.45,7.12,7.12,574900.0],["2024-04-09",7.09,7.34,7.085,7.28,708200.0],["2024-04-10",7.01,7.03,6.72,6.96,913800.0],["2024-04-11",7.07,7.31,6.82,7.19,710000.0],["2024-04-12",7.17,7.29,6.97,7.14,917200.0],["2024-04-15",7.14,7.26,7.07,7.12,671900.0],["2024-04-16",7.01,7.25,6.92,7.15,684200.0],["2024-04-17",7.19,7.33,7.14,7.21,1138300.0],["2024-04-18",7.2,7.43,6.95,6.97,1126200.0],["2024-04-19",6.9,7.07,6.33,6.45,866800.0],["2024-04-22",6.56,6.669,6.22,6.42,551500.0],["2024-04-23",6.47,6.77,6.385,6.42,1157300.0],["2024-04-24",6.41,6.66,6.2,6.33,631800.0],["2024-04-25",6.18,6.41,5.86,6.15,783500.0],["2024-04-26",6.22,6.575,6.06,6.42,603800.0],["2024-04-29",6.46,6.78,6.29,6.58,480300.0],["2024-04-30",6.49,6.62,6.35,6.35,779100.0],["2024-05-01",6.36,6.76,6.22,6.48,887300.0],["2024-05-02",6.54,6.66,6.37,6.56,723300.0],["2024-05-03",6.8,7.08,6.605,6.95,631200.0],["2024-05-06",7.22,7.24,6.93,7.01,412100.0],["2024-05-07",7.04,7.27,6.83,6.88,475900.0],["2024-05-08",6.78,6.83,6.57,6.68,926000.0],["2024-05-09",6.65,6.79,6.51,6.73,520400.0],["2024-05-10",6.76,6.95,6.38,6.41,390600.0],["2024-05-13",6.46,6.84,6.34,6.59,408100.0],["2024-05-14",6.64,7.01,6.54,6.71,528000.0],["2024-05-15",6.92,6.96,6.72,6.81,553700.0],["2024-05-16",6.64,6.76,6.27,6.72,931400.0],["2024-05-17",6.79,6.93,6.405,6.44,964900.0],["2024-05-20",6.41,6.49,5.81,5.94,862900.0],["2024-05-21",5.86,6.0,5.47,5.57,763000.0],["2024-05-22",5.51,5.97,5.46,5.93,1158600.0],["2024-05-23",5.93,5.97,5.6,5.66,948700.0],["2024-05-24",5.67,5.81,5.19,5.22,514100.0],["2024-05-28",5.3,5.46,5.07,5.18,910600.0],["2024-05-29",5.07,5.12,4.92,5.01,1244300.0],["2024-05-30",5.06,5.18,4.95,5.1,1113500.0],["2024-05-31",5.13,5.48,5.05,5.27,794100.0],["2024-06-03",5.35,5.88,5.2,5.44,952700.0],["2024-06-04",5.41,5.52,5.04,5.07,783000.0],["2024-06-05",5.1,5.6,4.93,5.56,951300.0],["2024-06-06",5.75,7.27,5.66,7.11,5842700.0],["2024-06-07",7.26,8.04,6.696,7.9,2622500.0],["2024-06-10",7.765,9.4,7.66,9.0,3611400.0],["2024-06-11",8.64,9.27,8.46,9.0,1822600.0],["2024-06-12",9.15,9.57,8.59,8.82,1188000.0],["2024-06-13",9.22,9.755,9.08,9.46,2001000.0],["2024-06-14",9.43,9.55,8.315,8.365,1583500.0],["2024-06-17",8.27,8.27,7.31,7.81,3033700.0],["2024-06-18",7.8,7.91,7.45,7.64,1411600.0],["2024-06-20",7.69,7.94,7.31,7.87,1444900.0],["2024-06-21",7.9,8.86,7.86,8.5,9577700.0],["2024-06-24",8.47,9.11,8.47,8.76,1059100.0],["2024-06-25",8.71,9.005,8.54,8.82,846800.0],["2024-06-26",8.78,8.82,8.42,8.71,875300.0],["2024-06-27",8.7,8.79,8.33,8.52,523200.0],["2024-06-28",8.55,9.0,8.3,9.0,1784200.0],["2024-07-01",8.98,9.49,8.83,9.36,1161300.0],["2024-07-02",9.3,9.37,8.18,8.37,921900.0],["2024-07-03",8.5,8.5,7.95,8.09,519600.0],["2024-07-05",8.1,8.28,7.86,8.11,336000.0],["2024-07-08",8.19,8.54,8.0,8.44,544000.0],["2024-07-09",8.45,8.89,8.19,8.8,544300.0],["2024-07-10",8.82,8.82,8.43,8.64,423600.0],["2024-07-11",8.75,10.07,8.75,9.92,836600.0],["2024-07-12",10.22,10.57,9.87,10.36,721200.0],["2024-07-15",10.36,10.96,10.035,10.81,749500.0],["2024-07-16",10.9,11.32,10.68,11.06,1371600.0],["2024-07-17",10.97,11.15,10.36,10.63,863100.0],["2024-07-18",10.62,10.76,10.0,10.06,750800.0],["2024-07-19",10.06,10.2,9.79,9.89,518800.0],["2024-07-22",9.94,9.99,9.57,9.84,404000.0],["2024-07-23",9.81,10.18,9.61,10.04,417500.0],["2024-07-24",9.87,10.5,9.76,10.25,508000.0],["2024-07-25",10.27,10.93,10.04,10.48,658700.0],["2024-07-26",10.6,10.6,10.27,10.35,624000.0],["2024-07-29",10.28,10.5,10.01,10.06,503100.0],["2024-07-30",10.04,10.178,9.94,10.1,403900.0],["2024-07-31",10.19,10.35,9.85,10.0,658900.0],["2024-08-01",10.0,10.47,9.86,10.22,1165600.0],["2024-08-02",9.9,10.37,9.76,10.1,1055300.0],["2024-08-05",9.59,9.82,9.053,9.72,1028100.0],["2024-08-06",9.81,10.04,9.5,9.78,415800.0],["2024-08-07",9.98,9.98,9.12,9.2,426700.0],["2024-08-08",9.42,9.82,9.05,9.45,442000.0],["2024-08-09",9.5,10.02,9.38,9.58,598800.0],["2024-08-12",9.6,9.78,9.37,9.55,374700.0],["2024-08-13",9.32,9.75,9.18,9.73,664700.0],["2024-08-14",9.75,9.86,9.28,9.86,400900.0],["2024-08-15",10.0,10.41,9.83,10.3,517100.0],["2024-08-16",10.18,10.366,9.985,10.11,428600.0],["2024-08-19",10.05,10.36,9.86,10.28,687700.0],["2024-08-20",10.19,10.6,10.0,10.58,619500.0],["2024-08-21",10.63,10.73,9.97,10.27,561100.0],["2024-08-22",10.27,10.42,10.03,10.14,268100.0],["2024-08-23",10.24,10.57,10.048,10.14,381300.0],["2024-08-26",10.27,10.59,10.13,10.29,281300.0],["2024-08-27",10.26,10.36,9.97,9.99,340500.0],["2024-08-28",10.07,10.315,9.84,10.3,521800.0],["2024-08-29",10.3,11.316,10.23,11.06,980100.0],["2024-08-30",11.06,11.24,10.13,10.17,969800.0],["2024-09-03",10.16,10.85,10.14,10.28,464000.0],["2024-09-04",10.34,10.79,10.18,10.44,361600.0],["2024-09-05",10.54,10.82,10.36,10.72,470900.0],["2024-09-06",10.73,11.01,10.245,10.37,432200.0],["2024-09-09",10.43,11.03,10.15,10.53,1174600.0],["2024-09-10",10.55,10.65,10.13,10.34,742000.0],["2024-09-11",10.29,10.55,10.102,10.37,629700.0],["2024-09-12",10.38,10.52,10.185,10.38,463800.0],["2024-09-13",10.42,11.38,10.32,11.13,728000.0],["2024-09-16",11.23,11.43,10.2,10.46,941500.0],["2024-09-17",10.4,11.18,10.3,11.03,700200.0],["2024-09-18",11.27,11.62,10.91,11.08,678400.0],["2024-09-19",11.32,11.58,11.07,11.23,652500.0],["2024-09-20",11.17,11.33,10.9,10.91,3730500.0],["2024-09-23",10.97,11.15,10.666,10.96,675700.0],["2024-09-24",11.2,11.28,10.81,11.07,825500.0],["2024-09-25",11.09,11.59,11.0,11.07,603000.0],["2024-09-26",11.17,11.5,11.09,11.13,660600.0],["2024-09-27",11.28,11.49,11.04,11.16,512600.0],["2024-09-30",11.06,11.42,10.71,10.96,815100.0],["2024-10-01",10.93,11.91,10.69,11.9,1337000.0],["2024-10-02",11.85,12.86,11.24,12.27,2541200.0],["2024-10-03",12.14,12.64,11.58,11.69,843400.0],["2024-10-04",11.74,11.93,11.46,11.56,418500.0],["2024-10-07",11.62,11.62,11.14,11.33,467200.0],["2024-10-08",11.33,11.91,11.21,11.74,809800.0],["2024-10-09",11.76,12.03,11.54,11.78,342100.0],["2024-10-10",11.62,11.65,11.03,11.12,438200.0],["2024-10-11",11.06,11.59,11.05,11.48,461600.0],["2024-10-14",11.36,11.48,10.54,10.67,783200.0],["2024-10-15",10.6,10.71,9.94,10.54,657800.0],["2024-10-16",10.67,11.41,10.43,11.41,524300.0],["2024-10-17",11.42,11.55,11.16,11.31,408600.0],["2024-10-18",11.33,11.675,11.31,11.53,316500.0],["2024-10-21",11.44,11.59,11.09,11.35,298200.0],["2024-10-22",11.25,12.04,11.2,11.97,461700.0],["2024-10-23",11.93,12.36,11.79,12.01,766400.0],["2024-10-24",12.02,12.29,11.79,11.96,346400.0],["2024-10-25",11.99,12.11,11.69,11.73,414700.0],["2024-10-28",11.81,12.2,11.74,12.05,283500.0],["2024-10-29",12.01,12.37,11.95,12.28,275800.0],["2024-10-30",12.21,12.37,12.06,12.11,345600.0],["2024-10-31",12.14,12.18,11.74,11.76,325400.0],["2024-11-01",11.62,12.14,11.43,11.9,645300.0],["2024-11-04",11.79,12.23,11.22,12.02,338700.0],["2024-11-05",12.08,12.33,11.725,12.02,332900.0],["2024-11-06",12.44,12.785,12.23,12.7,686200.0],["2024-11-07",12.73,12.84,12.11,12.21,295000.0],["2024-11-08",12.16,12.78,12.13,12.44,292000.0],["2024-11-11",12.66,12.97,12.45,12.5,381800.0],["2024-11-12",12.49,12.597,11.45,12.19,461200.0],["2024-11-13",12.18,12.73,11.62,11.69,381400.0],["2024-11-14",11.67,11.73,11.25,11.4,720100.0],["2024-11-15",11.5,11.5,10.59,10.8,600000.0],["2024-11-18",10.75,10.98,10.63,10.77,1740000.0],["2024-11-19",10.62,10.99,10.57,10.95,531700.0],["2024-11-20",10.93,11.29,10.75,11.23,548400.0],["2024-11-21",11.14,11.355,11.0,11.05,882300.0],["2024-11-22",13.68,17.0,13.13,14.93,6068500.0],["2024-11-25",15.12,15.12,12.71,13.26,3005600.0],["2024-11-26",13.64,14.57,13.2,14.38,2236700.0],["2024-11-27",14.38,14.64,13.79,14.05,1307800.0],["2024-11-29",14.06,14.51,14.0,14.08,474100.0],["2024-12-02",14.0,14.22,13.47,13.55,837500.0],["2024-12-03",13.49,13.6,12.92,13.14,615300.0],["2024-12-04",13.4,13.68,13.075,13.17,1058300.0],["2024-12-05",13.19,13.34,12.961,13.05,649500.0],["2024-12-06",13.11,13.22,12.93,13.08,501200.0],["2024-12-09",13.18,13.38,12.61,12.64,458100.0],["2024-12-10",12.47,12.885,12.14,12.84,606300.0],["2024-12-11",12.83,13.13,12.54,12.64,624000.0],["2024-12-12",12.54,12.8,12.2,12.22,426400.0],["2024-12-13",12.18,12.65,12.0,12.55,596400.0],["2024-12-16",12.57,12.79,12.2,12.48,926200.0],["2024-12-17",12.35,12.415,11.656,11.72,708900.0],["2024-12-18",11.67,11.86,11.22,11.66,861300.0],["2024-12-19",11.47,12.08,11.19,12.01,1412600.0],["2024-12-20",11.78,13.04,11.43,12.49,2350700.0],["2024-12-23",12.97,12.97,12.175,12.34,709200.0],["2024-12-24",12.21,12.59,12.12,12.5,329500.0],["2024-12-26",12.36,13.07,12.29,12.79,400400.0],["2024-12-27",12.65,12.77,12.17,12.26,383000.0],["2024-12-30",12.13,12.525,11.78,12.33,540100.0],["2024-12-31",12.4,12.72,12.09,12.11,823600.0],["2025-01-02",12.38,13.56,12.17,12.56,1157100.0],["2025-01-03",12.69,12.81,12.36,12.62,528700.0],["2025-01-06",12.63,12.825,11.97,12.02,757800.0],["2025-01-07",12.04,12.36,11.05,11.2,696900.0],["2025-01-08",11.1,12.0,11.1,11.53,499700.0],["2025-01-10",11.33,11.715,10.52,11.06,772300.0],["2025-01-13",11.0,11.05,10.0,10.89,783800.0],["2025-01-14",11.05,11.2,10.115,10.49,918300.0],["2025-01-15",10.85,10.99,10.36,10.42,609600.0],["2025-01-16",10.42,10.72,10.23,10.36,732900.0],["2025-01-17",10.48,10.48,10.05,10.14,630900.0],["2025-01-21",12.6,13.13,11.48,11.85,2219000.0],["2025-01-22",12.23,13.32,11.825,13.02,1465600.0],["2025-01-23",13.03,14.39,12.895,13.75,1195700.0],["2025-01-24",13.68,13.78,13.0,13.59,741700.0],["2025-01-27",13.52,14.115,13.07,13.69,748900.0],["2025-01-28",13.64,14.25,13.43,14.02,893400.0],["2025-01-29",13.89,14.7,13.71,14.07,634000.0],["2025-01-30",14.02,14.5,13.53,13.62,710700.0],["2025-01-31",13.71,14.52,13.71,13.98,624900.0],["2025-02-03",13.62,14.11,13.33,13.71,631600.0],["2025-02-04",13.65,14.12,13.42,14.01,424500.0],["2025-02-05",14.05,14.44,13.81,14.25,594000.0],["2025-02-06",14.26,14.44,13.86,14.06,483400.0],["2025-02-07",13.88,14.14,13.48,13.94,598800.0],["2025-02-10",13.91,13.96,13.04,13.12,679800.0],["2025-02-11",13.03,13.03,12.56,12.85,371700.0],["2025-02-12",12.36,13.85,12.36,13.79,930300.0],["2025-02-13",13.7,14.48,13.44,14.29,504300.0],["2025-02-14",14.47,14.59,14.07,14.1,446700.0],["2025-02-18",14.06,14.32,13.77,14.03,375100.0],["2025-02-19",14.01,14.45,13.665,13.78,373000.0],["2025-02-20",13.72,14.779,13.4,14.31,1048700.0],["2025-02-21",14.72,14.795,13.57,13.98,674800.0],["2025-02-24",13.96,14.43,13.59,13.61,507000.0],["2025-02-25",13.7,13.72,13.09,13.49,500700.0],["2025-02-26",13.83,13.99,13.14,13.24,514200.0],["2025-02-27",13.25,13.66,12.3,12.635,839300.0],["2025-02-28",12.55,12.794,11.86,12.68,952400.0],["2025-03-03",12.71,13.17,11.965,12.12,667000.0],["2025-03-04",11.92,12.41,11.719,12.02,691100.0],["2025-03-05",12.06,12.32,11.69,12.29,458100.0],["2025-03-06",12.05,12.54,11.72,11.74,436200.0],["2025-03-07",11.88,12.015,11.49,11.51,486400.0],["2025-03-10",11.42,11.51,10.935,11.14,637500.0],["2025-03-11",11.2,11.75,10.68,11.44,876500.0],["2025-03-12",11.52,12.38,11.47,12.11,678100.0],["2025-03-13",12.18,12.64,11.605,11.86,686900.0],["2025-03-14",11.94,12.12,11.64,11.655,312000.0],["2025-03-17",11.66,11.895,11.29,11.78,999100.0],["2025-03-18",11.62,11.62,11.28,11.43,445700.0],["2025-03-19",11.65,12.155,11.2,11.5,599600.0],["2025-03-20",11.41,11.72,11.31,11.6,413600.0],["2025-03-21",11.32,11.495,10.78,10.82,2998900.0],["2025-03-24",10.83,11.23,10.83,11.05,450400.0],["2025-03-25",11.04,11.225,10.42,10.69,557400.0],["2025-03-26",10.67,10.715,10.17,10.4,582700.0],["2025-03-27",10.43,10.78,10.38,10.45,312300.0],["2025-03-28",10.46,10.606,10.12,10.39,368600.0],["2025-03-31",10.02,10.19,9.58,9.75,913400.0],["2025-04-01",9.68,9.68,8.36,8.4,1356300.0],["2025-04-02",8.3,9.16,8.12,8.62,1436000.0],["2025-04-03",8.35,8.375,7.86,7.89,919200.0],["2025-04-04",7.7,7.799,7.17,7.46,1058200.0],["2025-04-07",7.19,7.78,6.851,7.49,942300.0],["2025-04-08",7.79,7.97,7.02,7.14,1053300.0],["2025-04-09",6.93,7.81,6.44,7.31,1385800.0],["2025-04-10",7.2,7.32,6.69,6.92,1113000.0],["2025-04-11",6.94,7.36,6.88,7.35,765500.0],["2025-04-14",7.5,7.55,7.25,7.51,715700.0],["2025-04-15",7.46,7.97,7.38,7.71,1102800.0],["2025-04-16",7.63,7.87,7.51,7.63,674200.0],["2025-04-17",7.58,8.0,7.53,7.995,651500.0],["2025-04-21",7.86,9.33,7.83,8.765,1349400.0],["2025-04-22",8.86,9.005,8.42,8.71,1216800.0],["2025-04-23",8.96,9.34,8.82,8.83,674900.0],["2025-04-24",8.82,9.2,8.77,9.06,443600.0],["2025-04-25",8.9,9.19,8.675,9.05,362600.0],["2025-04-28",9.11,9.31,9.02,9.27,1895300.0],["2025-04-29",9.22,9.55,9.005,9.39,530300.0],["2025-04-30",9.25,9.85,9.195,9.78,882800.0],["2025-05-01",9.83,9.84,9.49,9.64,651500.0],["2025-05-02",9.73,10.21,9.715,10.01,724300.0],["2025-05-05",10.0,10.3,9.75,10.01,655100.0],["2025-05-06",9.85,9.96,7.465,7.5,4056700.0],["2025-05-07",7.73,7.77,7.0,7.16,2247500.0],["2025-05-08",7.19,8.055,6.93,7.77,1094900.0],["2025-05-09",7.77,8.54,7.63,7.71,1370300.0],["2025-05-12",7.87,8.28,7.67,7.86,768900.0],["2025-05-13",7.87,7.95,7.4,7.41,663400.0],["2025-05-14",7.41,7.455,6.89,7.01,763700.0],["2025-05-15",7.08,7.32,6.84,7.23,692900.0],["2025-05-16",7.21,8.32,7.21,7.85,1689100.0],["2025-05-19",7.76,8.3,7.475,8.2,1029800.0],["2025-05-20",8.19,9.28,8.19,9.19,2060300.0],["2025-05-21",9.25,9.75,8.255,8.46,2895700.0],["2025-05-22",8.8,9.85,8.213,8.76,2690700.0],["2025-05-23",8.708,8.74,7.805,8.35,1461100.0],["2025-05-27",8.78,8.91,8.345,8.42,1118300.0],["2025-05-28",8.41,8.77,8.25,8.43,1089300.0],["2025-05-29",8.61,9.53,8.3,9.37,2424600.0],["2025-05-30",9.29,9.35,8.61,8.98,2181200.0],["2025-06-02",9.28,10.16,9.21,9.57,2317100.0],["2025-06-03",9.65,9.9,9.11,9.63,1491800.0],["2025-06-04",10.06,10.38,9.575,9.69,1033700.0],["2025-06-05",9.63,10.01,9.34,9.75,798800.0],["2025-06-06",9.83,10.41,9.77,10.38,1927200.0],["2025-06-09",10.6,10.75,10.054,10.18,791100.0],["2025-06-10",10.19,10.495,10.09,10.13,722400.0],["2025-06-11",10.14,10.235,9.55,9.78,1207700.0],["2025-06-12",9.62,10.11,9.5,9.885,1055800.0],["2025-06-13",9.66,9.935,9.65,9.78,680200.0],["2025-06-16",9.89,10.0,9.68,9.83,741700.0],["2025-06-17",9.75,10.086,9.5,9.505,861100.0],["2025-06-18",9.47,9.696,9.26,9.49,850700.0],["2025-06-20",9.64,9.64,9.17,9.27,1468600.0],["2025-06-23",9.16,9.38,9.08,9.23,794200.0],["2025-06-24",9.44,9.83,8.92,9.75,1457800.0],["2025-06-25",9.87,9.93,9.35,9.45,1269000.0],["2025-06-26",9.53,9.775,9.23,9.46,1524500.0],["2025-06-27",9.48,9.57,9.16,9.33,1400500.0],["2025-06-30",9.45,9.64,9.15,9.29,1251900.0],["2025-07-01",9.27,9.729,9.12,9.15,1676900.0],["2025-07-02",9.15,9.7,9.15,9.55,1375800.0],["2025-07-03",9.7,9.79,9.31,9.4,581100.0],["2025-07-07",9.51,9.895,9.37,9.65,1763900.0],["2025-07-08",9.64,9.888,9.261,9.34,1288300.0],["2025-07-09",9.47,10.41,9.4,10.39,2338800.0],["2025-07-10",10.5,10.84,10.2,10.77,2269600.0],["2025-07-11",10.85,11.29,10.65,10.97,2306300.0],["2025-07-14",10.94,11.41,10.83,11.28,2078500.0],["2025-07-15",11.47,12.43,11.24,12.4,4904900.0],["2025-07-16",13.19,13.19,12.03,12.63,4101700.0],["2025-07-17",12.81,12.85,12.35,12.5,2963900.0],["2025-07-18",12.63,12.78,11.62,12.09,3351800.0],["2025-07-21",12.93,13.24,12.17,12.325,4291000.0],["2025-07-22",2.705,3.56,2.68,2.805,86982600.0],["2025-07-23",2.74,3.85,2.7,3.335,43887700.0],["2025-07-24",3.355,3.36,3.04,3.1,12696400.0],["2025-07-25",3.03,3.245,3.02,3.15,5573500.0],["2025-07-28",3.16,3.32,3.055,3.17,8305400.0],["2025-07-29",3.2,3.99,3.171,3.75,23375100.0],["2025-07-30",6.415,8.07,5.71,7.55,202083400.0],["2025-07-31",6.93,7.62,6.67,7.03,19687400.0],["2025-08-01",6.81,7.6,6.65,7.6,9773100.0],["2025-08-04",5.132,5.8,5.0,5.71,22346700.0],["2025-08-05",5.69,6.39,5.67,6.32,8124300.0],["2025-08-06",6.28,6.37,5.381,5.5,7662700.0],["2025-08-07",5.51,5.56,5.05,5.48,5852800.0],["2025-08-08",5.39,5.485,5.01,5.29,4856100.0],["2025-08-11",4.575,5.11,4.49,4.99,5961400.0],["2025-08-12",5.02,5.355,4.95,5.25,3634800.0],["2025-08-13",5.34,5.376,5.08,5.09,3297400.0],["2025-08-14",5.15,5.45,5.08,5.35,4260800.0],["2025-08-15",5.72,5.84,5.35,5.56,5775000.0],["2025-08-18",5.42,5.482,5.18,5.33,2809500.0],["2025-08-19",5.37,5.4,5.22,5.28,1868300.0],["2025-08-20",5.23,5.41,5.19,5.25,1771600.0],["2025-08-21",5.17,5.68,5.08,5.6,2773300.0],["2025-08-22",5.6,5.818,5.53,5.67,2271700.0],["2025-08-25",5.65,5.91,5.475,5.49,1617500.0],["2025-08-26",5.49,5.74,5.44,5.68,1210600.0],["2025-08-27",5.67,5.72,5.44,5.53,1365200.0],["2025-08-28",5.55,5.66,5.37,5.38,1285000.0],["2025-08-29",5.36,5.54,5.33,5.4,2254900.0],["2025-09-02",5.52,6.01,5.52,5.9,3909800.0],["2025-09-03",5.96,6.15,5.81,5.895,2546000.0],["2025-09-04",5.76,5.87,5.65,5.81,2225100.0],["2025-09-05",5.92,6.5,5.74,6.33,3715000.0],["2025-09-08",6.24,6.327,5.99,6.04,2467100.0],["2025-09-09",6.1,6.17,5.755,5.82,1424100.0],["2025-09-10",5.85,6.0,5.74,5.99,2055100.0],["2025-09-11",5.9,6.15,5.87,6.01,2422100.0],["2025-09-12",6.0,6.002,5.7,5.73,1383800.0],["2025-09-15",5.72,5.81,5.6,5.67,2464900.0],["2025-09-16",5.65,5.845,5.605,5.79,2819500.0],["2025-09-17",5.79,5.93,5.7,5.71,2256300.0],["2025-09-18",4.12,4.44,3.12,3.46,27678100.0],["2025-09-19",3.4,3.489,3.215,3.225,9164000.0],["2025-09-22",3.2,3.31,3.12,3.27,3904800.0],["2025-09-23",3.29,4.39,3.275,4.33,15607600.0],["2025-09-24",4.22,4.31,3.9,4.16,4715800.0],["2025-09-25",4.1,4.11,4.0,4.05,1780500.0],["2025-09-26",4.1,4.2,4.031,4.13,2375700.0],["2025-09-29",4.1,4.46,4.08,4.34,2319200.0],["2025-09-30",4.3,4.36,4.14,4.19,1649300.0],["2025-10-01",4.14,4.54,4.14,4.21,2611400.0],["2025-10-02",4.21,4.69,4.19,4.65,2911500.0],["2025-10-03",4.63,4.77,4.595,4.73,2504200.0],["2025-10-06",4.75,4.81,4.56,4.68,2274600.0],["2025-10-07",4.68,4.8,4.6,4.65,2426200.0],["2025-10-08",4.67,4.95,4.56,4.57,2527300.0],["2025-10-09",4.58,4.795,4.56,4.63,6405000.0],["2025-10-10",4.67,4.73,4.495,4.53,1843900.0],["2025-10-13",4.53,4.57,4.435,4.56,1533900.0],["2025-10-14",4.49,4.515,4.295,4.35,3741000.0],["2025-10-15",4.36,4.75,4.36,4.74,3754100.0],["2025-10-16",4.69,5.013,4.5,4.67,3287500.0],["2025-10-17",4.67,4.75,4.49,4.5,1652400.0],["2025-10-20",9.19,10.29,8.61,8.945,110714700.0],["2025-10-21",9.0,9.45,8.06,8.1,9637500.0],["2025-10-22",8.03,8.36,7.69,8.3,4108000.0],["2025-10-23",8.43,9.03,8.35,8.42,3499700.0],["2025-10-24",8.47,8.905,8.42,8.8,2188900.0],["2025-10-27",9.29,9.87,9.095,9.33,3594300.0],["2025-10-28",9.46,10.85,9.28,10.45,5391500.0],["2025-10-29",10.36,10.61,9.96,10.21,2494500.0],["2025-10-30",10.06,10.45,10.035,10.25,1795400.0],["2025-10-31",10.24,10.35,9.7,9.73,2331700.0],["2025-11-03",9.35,9.55,8.255,9.305,6544900.0],["2025-11-04",9.19,9.41,8.91,8.97,1757900.0],["2025-11-05",8.9,8.935,8.3,8.58,2365800.0],["2025-11-06",8.56,8.64,8.28,8.5,2234200.0],["2025-11-07",8.215,8.635,7.985,8.31,2252200.0],["2025-11-10",8.46,8.755,8.31,8.71,1547800.0],["2025-11-11",8.8,9.565,8.6,9.13,3649300.0],["2025-11-12",9.07,9.37,8.52,9.04,3489100.0],["2025-11-13",8.95,9.175,8.62,8.98,2572500.0],["2025-11-14",8.7,9.29,8.7,8.99,1743100.0],["2025-11-17",9.01,9.3,8.73,8.77,1911100.0],["2025-11-18",8.7,9.0,8.5,8.74,1762100.0],["2025-11-19",8.69,9.34,8.635,8.99,1896400.0],["2025-11-20",9.16,9.34,8.75,9.01,1461700.0],["2025-11-21",8.98,9.45,8.775,9.2,1703300.0],["2025-11-24",9.19,9.625,9.15,9.39,2391500.0],["2025-11-25",9.42,9.58,9.34,9.53,886100.0],["2025-11-26",9.54,10.14,9.435,10.06,1176800.0],["2025-11-28",9.96,10.17,9.83,10.0,855200.0],["2025-12-01",10.0,10.09,9.695,9.71,1398300.0],["2025-12-02",9.65,11.26,9.35,10.0,5362300.0],["2025-12-03",9.99,10.56,9.85,10.32,2002300.0],["2025-12-04",10.18,10.56,10.03,10.53,1305700.0],["2025-12-05",10.35,10.64,10.27,10.61,1098800.0],["2025-12-08",10.7,11.085,10.47,10.73,1306300.0],["2025-12-09",10.6,10.72,10.27,10.3,1564500.0],["2025-12-10",10.22,10.35,9.79,9.82,2053200.0],["2025-12-11",9.8,10.15,9.73,9.87,1949000.0],["2025-12-12",9.84,10.29,9.63,10.18,1373700.0],["2025-12-15",10.04,10.145,9.84,9.95,1182100.0],["2025-12-16",9.88,10.12,9.585,9.61,1590400.0],["2025-12-17",9.6,9.82,9.495,9.66,1125100.0],["2025-12-18",9.8,9.96,9.57,9.69,1162900.0],["2025-12-19",9.73,10.14,9.68,9.88,2888400.0],["2025-12-22",9.87,10.2,9.8,9.93,702500.0],["2025-12-23",9.92,9.99,9.67,9.72,808000.0],["2025-12-24",9.95,10.27,9.84,10.09,607100.0],["2025-12-26",10.0,10.05,9.78,9.96,756100.0],["2025-12-29",9.84,10.05,9.71,9.76,1198500.0],["2025-12-30",9.75,9.98,9.695,9.82,1593100.0],["2025-12-31",9.81,9.99,9.7,9.72,1514500.0],["2026-01-02",9.77,9.77,8.815,8.9,1216300.0],["2026-01-05",8.8,8.88,8.225,8.42,1411700.0],["2026-01-06",8.36,8.55,8.31,8.45,982800.0],["2026-01-07",8.46,9.405,8.45,8.92,844600.0],["2026-01-08",8.82,8.83,8.225,8.23,1134300.0],["2026-01-09",8.28,8.545,7.96,8.03,1146800.0],["2026-01-12",8.09,8.44,7.87,8.105,1404900.0],["2026-01-13",8.05,8.206,7.945,8.04,808000.0],["2026-01-14",8.04,8.15,7.65,7.71,991000.0],["2026-01-15",7.66,7.89,7.01,7.3,2432400.0],["2026-01-16",7.35,7.48,7.02,7.04,2943300.0],["2026-01-20",7.0,7.195,6.77,7.01,1948000.0],["2026-01-21",7.01,7.285,6.86,7.26,4140200.0],["2026-01-22",7.2,7.91,7.2,7.9,1203700.0],["2026-01-23",7.82,7.85,7.539,7.71,1025000.0],["2026-01-26",7.64,7.74,7.385,7.56,1099700.0],["2026-01-27",7.56,7.8,7.42,7.53,707300.0],["2026-01-28",7.52,7.618,7.3,7.36,729800.0],["2026-01-29",7.34,7.52,7.31,7.39,838000.0],["2026-01-30",7.33,7.41,6.98,7.03,1157200.0],["2026-02-02",6.95,7.105,6.93,6.975,751600.0],["2026-02-03",7.03,7.46,6.94,7.38,1089700.0],["2026-02-04",7.46,7.48,6.78,7.0,1903800.0],["2026-02-05",7.03,7.38,6.785,6.93,1677100.0],["2026-02-06",7.14,7.8,7.12,7.75,1725200.0],["2026-02-09",7.64,7.89,7.53,7.775,783700.0],["2026-02-10",7.57,7.93,7.57,7.8,1069800.0],["2026-02-11",7.79,7.895,7.43,7.76,738700.0],["2026-02-12",7.83,8.08,7.54,7.98,857100.0],["2026-02-13",7.96,8.41,7.87,7.97,909600.0],["2026-02-17",8.0,8.01,7.24,7.26,838400.0],["2026-02-18",7.23,8.35,7.22,8.04,3000500.0],["2026-02-19",8.06,8.64,7.78,8.55,2192000.0],["2026-02-20",8.47,8.72,8.32,8.64,1577500.0],["2026-02-23",8.63,8.82,8.195,8.39,1311900.0],["2026-02-24",8.49,8.605,8.25,8.36,875100.0],["2026-02-25",8.36,8.53,8.11,8.2,557800.0],["2026-02-26",8.16,8.349,7.68,7.69,1045600.0],["2026-02-27",7.62,7.765,7.53,7.65,1137900.0],["2026-03-02",7.425,7.575,7.02,7.16,1556700.0],["2026-03-03",7.1,7.36,6.79,7.17,1256200.0],["2026-03-04",7.25,7.41,7.17,7.25,735800.0],["2026-03-05",7.05,7.29,7.005,7.04,821500.0],["2026-03-06",6.9,8.1,6.81,8.07,3083300.0],["2026-03-09",8.3,9.1,8.3,8.63,3043300.0],["2026-03-10",8.67,8.83,8.18,8.23,1654200.0],["2026-03-11",8.18,8.2,7.745,7.9,1360500.0],["2026-03-12",7.82,7.879,7.47,7.58,1134000.0],["2026-03-13",7.66,7.84,6.935,7.14,2159400.0],["2026-03-16",7.46,7.51,7.23,7.36,1512100.0],["2026-03-17",7.33,7.57,6.96,7.0,1216400.0],["2026-03-18",6.9,6.98,6.55,6.76,1419700.0],["2026-03-19",6.68,7.01,6.5,6.89,1223100.0],["2026-03-20",6.82,7.175,6.82,6.98,2447100.0],["2026-03-23",7.05,7.35,6.76,6.98,1614300.0],["2026-03-24",6.94,7.109,6.71,6.97,1661900.0],["2026-03-25",6.98,7.56,6.915,7.56,2107300.0],["2026-03-26",7.45,7.585,7.21,7.54,1102000.0],["2026-03-27",7.48,7.53,7.15,7.22,1196000.0],["2026-03-30",7.21,7.295,7.05,7.2,1348100.0],["2026-03-31",7.35,7.88,7.25,7.65,2130000.0],["2026-04-01",7.72,7.927,7.59,7.61,1095600.0],["2026-04-02",7.7,8.43,7.675,8.41,3185100.0],["2026-04-06",8.2,8.85,8.2,8.54,3217700.0],["2026-04-07",8.62,8.8,7.76,7.8,3618800.0],["2026-04-08",8.05,8.19,5.76,5.885,6345100.0],["2026-04-09",5.88,6.52,5.22,5.91,8356500.0],["2026-04-10",5.94,6.65,4.76,4.76,8212400.0],["2026-04-13",1.71,2.09,1.5,1.7,67024000.0],["2026-04-14",1.72,2.06,1.67,1.95,21198300.0],["2026-04-15",1.95,2.3,1.92,2.28,12776600.0],["2026-04-16",2.32,2.4,2.13,2.19,8806600.0],["2026-04-17",2.21,2.27,2.09,2.17,5934400.0],["2026-04-20",2.17,2.19,2.03,2.07,4661300.0],["2026-04-21",2.06,2.06,1.843,1.86,6170100.0],["2026-04-22",1.94,2.31,1.875,2.27,17954700.0],["2026-04-23",2.35,2.96,2.32,2.85,19336700.0],["2026-04-24",2.7,2.78,2.37,2.42,8854600.0],["2026-04-27",2.5,2.79,2.47,2.68,5758000.0],["2026-04-28",2.65,2.725,2.55,2.57,4574100.0],["2026-04-29",2.51,2.544,2.335,2.38,4019700.0],["2026-04-30",2.38,2.59,2.38,2.57,2996200.0],["2026-05-01",2.55,2.61,2.385,2.5,3477700.0],["2026-05-04",2.55,3.14,2.55,3.03,6779400.0],["2026-05-05",3.02,3.09,2.52,2.87,7635500.0],["2026-05-06",2.9,3.58,2.881,3.44,7056800.0],["2026-05-07",3.41,3.47,3.205,3.34,2656900.0],["2026-05-08",3.32,4.18,3.3,4.07,15126300.0],["2026-05-11",4.0,4.23,3.62,3.74,7633600.0],["2026-05-12",3.8,4.43,3.74,4.09,9625000.0],["2026-05-13",3.99,5.43,3.93,5.3,17769300.0],["2026-05-14",5.06,5.54,4.5,4.93,9285300.0],["2026-05-15",4.9,5.405,4.75,5.22,5875100.0],["2026-05-18",5.13,5.195,4.95,5.01,5118000.0],["2026-05-19",4.99,5.135,4.69,4.7,4542300.0],["2026-05-20",4.89,5.215,4.7,5.16,6041700.0],["2026-05-21",5.07,5.55,5.035,5.22,4557500.0],["2026-05-22",5.25,5.25,4.87,4.91,2956500.0],["2026-05-26",4.99,5.01,4.505,4.6,3600100.0],["2026-05-27",4.6,4.86,4.47,4.7,2216900.0],["2026-05-28",4.7,4.82,4.6,4.68,1893100.0],["2026-05-29",7.93,9.066,7.67,8.69,51373500.0],["2026-06-01",8.95,10.0,8.8,9.0,10957700.0],["2026-06-02",8.9,9.49,8.51,8.87,6207400.0],["2026-06-03",8.8,10.415,8.8,9.98,9007900.0],["2026-06-04",10.025,10.86,9.83,9.87,7095000.0],["2026-06-05",9.98,10.459,9.39,9.47,4607800.0],["2026-06-08",9.2,9.45,8.7,8.97,3142800.0],["2026-06-09",9.01,9.31,8.42,9.24,2623000.0],["2026-06-10",9.03,9.13,8.305,8.47,3373800.0],["2026-06-11",8.45,8.99,8.25,8.62,2052600.0],["2026-06-12",8.62,9.27,8.56,8.88,1972500.0],["2026-06-15",8.81,9.08,8.694,8.96,1980800.0],["2026-06-16",8.905,8.96,8.625,8.78,1550900.0],["2026-06-17",9.49,10.401,9.12,10.0,4316700.0],["2026-06-18",9.985,10.44,9.905,10.19,2571300.0],["2026-06-22",10.22,11.43,10.19,11.18,3107800.0],["2026-06-23",10.88,12.23,10.86,11.42,2964100.0],["2026-06-24",11.46,11.86,11.21,11.27,2870900.0],["2026-06-25",11.29,11.8,11.03,11.13,2220200.0],["2026-06-26",10.222,11.725,9.88,11.63,9985300.0],["2026-06-29",11.4,11.74,11.0,11.2,3737500.0],["2026-06-30",12.0,12.5,10.97,11.07,4327300.0],["2026-07-01",11.1,11.7,11.04,11.22,2975600.0],["2026-07-02",11.24,11.95,11.09,11.58,2844700.0],["2026-07-06",11.53,11.75,11.33,11.47,1634763.323257],["2026-07-07",11.61,11.85,11.24,11.51,2096659.699131],["2026-07-08",11.48,11.68,10.84,11.12,3268095.143395],["2026-07-09",11.18,11.32,10.895,11.11,2744923.804444],["2026-07-10",11.1,11.11,10.46,10.99,2304568.355686],["2026-07-13",10.91,10.91,9.79,9.935,2828130.436267],["2026-07-14",9.935,10.4025,9.74,9.87,3207699.70579],["2026-07-15",9.72,9.9,9.33,9.68,1578147.052548],["2026-07-16",9.47,9.6,8.91,9.52,3562399.627501],["2026-07-17",9.37,10.31,9.31,10.23,3712899.475295],["2026-07-20",10.28,10.72,9.96,10.51,4474183.506349],["2026-07-21",10.73,11.18,10.3801,11,4069827.1712],["2026-07-22",10.97,11.235,10.685,10.75,1625967.562216],["2026-07-23",10.71,10.98,10.27,10.46,3791515.453917],["2026-07-24",10.3,10.375,9.65,9.7,3267047.842333],["2026-07-27",8.685,9.15,7.37,8.63,8454866.069033],["2026-07-28",6.61,6.62,5.135,5.35,24000723.018292],["2026-07-29",5.25,5.57,4.7648,5.41,14279535.275582]]}