{"t":"RYTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-09",25.45,25.45,23.985,24.57,351000.0],["2017-10-10",24.62,26.5,24.505,26.01,695300.0],["2017-10-11",26.3,26.69,25.05,25.72,393900.0],["2017-10-12",25.7,26.04,24.161,24.66,387200.0],["2017-10-13",24.5,25.19,24.28,24.42,141200.0],["2017-10-16",24.36,26.99,24.155,26.26,331600.0],["2017-10-17",26.37,26.95,23.48,24.26,237900.0],["2017-10-18",24.2,24.66,23.7,23.865,88000.0],["2017-10-19",23.68,23.79,22.6,23.25,120100.0],["2017-10-20",23.29,23.94,22.61,23.08,178500.0],["2017-10-23",23.24,24.1,22.74,23.94,106500.0],["2017-10-24",23.7,24.526,22.91,24.25,59400.0],["2017-10-25",24.24,24.5,22.11,22.53,147300.0],["2017-10-26",22.59,23.108,21.375,22.96,90000.0],["2017-10-27",23.01,23.85,22.131,23.72,138000.0],["2017-10-30",23.82,24.45,22.5,24.42,149300.0],["2017-10-31",25.1,25.999,24.31,25.58,248900.0],["2017-11-01",25.55,26.73,25.2,26.1,243200.0],["2017-11-02",26.02,26.41,23.255,24.09,255700.0],["2017-11-03",23.73,26.0,22.88,25.89,118600.0],["2017-11-06",25.22,25.607,23.77,24.2,133800.0],["2017-11-07",24.07,24.87,22.161,22.41,206200.0],["2017-11-08",22.41,23.41,21.911,23.22,350700.0],["2017-11-09",22.98,22.98,21.75,22.0,159300.0],["2017-11-10",21.82,24.33,21.82,24.21,83400.0],["2017-11-13",24.05,25.65,24.05,25.46,100300.0],["2017-11-14",24.68,25.3,23.03,24.02,87200.0],["2017-11-15",24.23,24.55,22.96,24.0,96400.0],["2017-11-16",24.0,24.47,23.41,24.13,143400.0],["2017-11-17",23.99,25.8,23.5,25.8,142100.0],["2017-11-20",25.8,27.62,25.521,27.0,131600.0],["2017-11-21",27.1,28.979,26.7,27.9,105100.0],["2017-11-22",27.9,29.11,27.69,29.01,94700.0],["2017-11-24",29.25,29.54,28.01,28.87,28800.0],["2017-11-27",28.68,29.5,27.94,28.91,130100.0],["2017-11-28",28.75,29.005,28.42,28.81,97300.0],["2017-11-29",28.68,30.37,27.29,27.81,134800.0],["2017-11-30",27.79,29.48,27.79,28.58,135300.0],["2017-12-01",28.81,30.96,28.66,30.24,118900.0],["2017-12-04",30.7,30.989,28.805,29.99,240400.0],["2017-12-05",29.86,30.25,28.25,28.68,234300.0],["2017-12-06",28.44,28.645,26.865,27.36,154900.0],["2017-12-07",27.23,28.42,27.23,28.25,85000.0],["2017-12-08",28.66,29.48,28.571,29.09,56100.0],["2017-12-11",28.91,29.15,27.62,27.67,62800.0],["2017-12-12",27.968,28.42,26.315,27.01,163800.0],["2017-12-13",26.77,27.62,26.65,27.13,181200.0],["2017-12-14",28.15,28.17,27.4,28.04,140400.0],["2017-12-15",27.8,29.49,26.725,28.29,1356900.0],["2017-12-18",28.24,30.71,27.695,30.51,237100.0],["2017-12-19",30.31,31.63,27.961,29.9,198200.0],["2017-12-20",29.77,31.28,28.521,29.86,143800.0],["2017-12-21",29.67,30.837,28.37,28.95,91400.0],["2017-12-22",28.99,29.21,26.94,27.87,138100.0],["2017-12-26",27.59,29.52,27.58,29.27,132700.0],["2017-12-27",29.47,29.64,28.2,29.04,73300.0],["2017-12-28",28.9,29.29,27.38,29.23,127700.0],["2017-12-29",29.3,29.37,28.71,29.06,78400.0],["2018-01-02",28.94,28.94,27.64,28.0,164400.0],["2018-01-03",28.09,29.5,28.01,29.34,71300.0],["2018-01-04",29.31,29.31,28.0,28.13,52100.0],["2018-01-05",28.07,28.94,27.75,27.94,93400.0],["2018-01-08",27.82,28.0,27.51,27.83,41400.0],["2018-01-09",27.72,27.99,25.9,26.29,101300.0],["2018-01-10",26.28,26.8,25.171,26.69,85500.0],["2018-01-11",26.75,27.75,26.343,26.95,41800.0],["2018-01-12",26.95,27.71,26.53,27.4,31900.0],["2018-01-16",27.72,27.75,26.37,26.91,80300.0],["2018-01-17",26.92,28.195,26.57,27.33,122100.0],["2018-01-18",27.5,27.6,26.74,27.3,71300.0],["2018-01-19",27.21,27.9,26.91,27.89,115200.0],["2018-01-22",28.0,29.21,28.0,29.04,73100.0],["2018-01-23",28.91,29.36,28.08,29.14,24700.0],["2018-01-24",29.03,30.62,28.745,30.03,106200.0],["2018-01-25",30.2,31.5,29.92,30.66,54200.0],["2018-01-26",31.36,32.0,30.81,31.87,45400.0],["2018-01-29",31.68,32.26,30.34,32.25,104000.0],["2018-01-30",32.32,32.35,31.3,31.99,119800.0],["2018-01-31",31.99,31.99,31.25,31.57,105200.0],["2018-02-01",30.13,31.34,30.12,31.05,76100.0],["2018-02-02",30.32,30.92,29.5,29.54,63300.0],["2018-02-05",29.19,29.24,28.1,28.24,80600.0],["2018-02-06",27.75,29.84,27.75,29.11,71300.0],["2018-02-07",29.16,29.68,28.11,28.42,33300.0],["2018-02-08",29.042,29.042,25.5,25.71,101400.0],["2018-02-09",26.06,26.13,24.061,25.76,82000.0],["2018-02-12",25.87,26.07,24.66,25.57,50500.0],["2018-02-13",25.45,25.95,25.02,25.14,42900.0],["2018-02-14",25.04,25.93,24.26,25.79,95100.0],["2018-02-15",25.93,26.77,25.097,26.35,104800.0],["2018-02-16",26.38,26.91,25.81,26.26,68700.0],["2018-02-20",26.15,26.58,25.66,25.92,25400.0],["2018-02-21",26.04,26.999,25.608,26.05,52300.0],["2018-02-22",26.22,26.86,25.69,26.06,27500.0],["2018-02-23",26.18,27.61,26.07,27.61,41500.0],["2018-02-26",27.91,28.0,27.5,27.74,14200.0],["2018-02-27",27.81,28.375,26.405,26.55,29300.0],["2018-02-28",26.75,26.75,25.22,25.85,78600.0],["2018-03-01",24.51,26.45,24.078,25.37,26600.0],["2018-03-02",25.13,26.99,25.13,26.46,28000.0],["2018-03-05",25.96,26.96,25.581,25.99,95400.0],["2018-03-06",25.95,26.22,24.25,24.52,187500.0],["2018-03-07",24.84,26.42,24.77,25.68,28200.0],["2018-03-08",25.9,27.19,25.9,26.75,44900.0],["2018-03-09",27.618,27.72,26.515,27.28,16700.0],["2018-03-12",26.415,27.485,26.415,27.34,23000.0],["2018-03-13",27.88,29.6,27.075,29.15,64500.0],["2018-03-14",29.34,29.45,26.075,26.44,281400.0],["2018-03-15",27.3,27.49,23.04,23.56,284400.0],["2018-03-16",23.54,23.935,22.7,22.82,214200.0],["2018-03-19",22.65,22.65,21.12,21.88,111500.0],["2018-03-20",22.0,22.77,22.0,22.35,184800.0],["2018-03-21",22.35,23.11,22.2,22.95,88600.0],["2018-03-22",22.61,23.0,21.16,21.6,77200.0],["2018-03-23",21.79,21.79,20.82,20.9,62500.0],["2018-03-26",21.29,21.29,19.25,21.09,105000.0],["2018-03-27",21.1,21.69,19.72,20.08,64500.0],["2018-03-28",20.09,20.98,19.96,20.23,52000.0],["2018-03-29",20.4,20.53,19.75,19.9,49200.0],["2018-04-02",19.91,20.03,16.8,17.02,202600.0],["2018-04-03",17.11,18.17,17.09,17.96,151400.0],["2018-04-04",17.7,20.2,17.7,19.8,123100.0],["2018-04-05",20.0,20.52,19.51,20.19,59800.0],["2018-04-06",19.94,20.51,18.97,19.46,87400.0],["2018-04-09",19.75,21.48,19.33,20.39,88500.0],["2018-04-10",20.95,21.64,20.62,20.9,210100.0],["2018-04-11",20.775,21.45,20.0,20.72,192400.0],["2018-04-12",20.83,21.79,20.08,20.47,124700.0],["2018-04-13",20.67,22.37,20.5,22.16,93300.0],["2018-04-16",22.27,22.88,21.44,22.43,57500.0],["2018-04-17",22.62,23.87,22.29,23.65,51000.0],["2018-04-18",23.62,23.62,22.04,22.53,85000.0],["2018-04-19",22.49,22.8,21.5,22.42,85400.0],["2018-04-20",22.24,22.44,21.93,22.19,19100.0],["2018-04-23",22.32,23.095,22.19,23.01,27000.0],["2018-04-24",22.95,23.47,22.1,22.78,30900.0],["2018-04-25",22.71,22.895,22.1,22.21,115700.0],["2018-04-26",22.43,24.2,22.43,23.96,52700.0],["2018-04-27",23.96,24.24,22.71,23.18,80700.0],["2018-04-30",23.18,24.4,23.16,23.71,63200.0],["2018-05-01",23.62,24.47,23.17,24.33,29200.0],["2018-05-02",24.17,25.97,23.88,25.19,72000.0],["2018-05-03",25.19,25.71,24.21,25.02,92500.0],["2018-05-04",24.83,25.94,24.49,25.01,83900.0],["2018-05-07",25.02,25.87,24.272,25.19,148800.0],["2018-05-08",25.07,25.07,23.25,24.16,157200.0],["2018-05-09",24.29,25.08,24.23,24.51,360800.0],["2018-05-10",25.0,29.06,25.0,26.52,332800.0],["2018-05-11",26.66,27.594,24.5,25.33,230000.0],["2018-05-14",25.29,29.77,25.13,28.58,106600.0],["2018-05-15",27.61,29.99,27.48,29.84,99100.0],["2018-05-16",29.73,31.665,29.69,30.78,148100.0],["2018-05-17",30.39,33.16,30.12,31.88,146900.0],["2018-05-18",32.4,33.147,30.12,30.71,256700.0],["2018-05-21",30.65,32.28,30.37,31.04,298200.0],["2018-05-22",30.9,31.18,29.5,29.84,186200.0],["2018-05-23",29.61,31.25,29.15,30.4,162700.0],["2018-05-24",30.48,30.95,29.62,30.28,70200.0],["2018-05-25",30.19,30.93,29.7,30.19,196700.0],["2018-05-29",30.0,31.379,29.52,30.56,105200.0],["2018-05-30",30.68,32.0,29.864,31.82,203800.0],["2018-05-31",31.92,34.33,31.91,32.13,423700.0],["2018-06-01",32.38,33.65,31.91,32.39,180500.0],["2018-06-04",32.81,34.48,31.56,32.18,171400.0],["2018-06-05",32.17,33.57,31.92,33.41,141500.0],["2018-06-06",33.4,34.98,33.29,34.89,180500.0],["2018-06-07",34.99,34.99,33.28,33.56,124300.0],["2018-06-08",33.5,34.88,32.86,32.94,125800.0],["2018-06-11",32.97,33.985,31.39,31.93,208600.0],["2018-06-12",31.99,33.5,31.99,33.35,175600.0],["2018-06-13",33.19,33.85,32.615,32.91,148200.0],["2018-06-14",33.12,33.995,32.6,32.77,175200.0],["2018-06-15",33.26,33.41,31.91,32.6,171200.0],["2018-06-18",32.43,32.75,28.44,28.8,284000.0],["2018-06-19",27.5,27.94,25.282,26.17,452400.0],["2018-06-20",25.72,26.598,24.84,26.42,410900.0],["2018-06-21",28.46,34.5,28.4,32.91,3629300.0],["2018-06-22",32.6,32.99,31.69,32.75,967000.0],["2018-06-25",33.31,34.1,31.51,33.45,410800.0],["2018-06-26",33.79,35.79,33.57,35.2,555800.0],["2018-06-27",35.19,37.23,33.82,33.87,479900.0],["2018-06-28",33.56,33.56,29.64,31.71,551700.0],["2018-06-29",31.46,32.12,30.605,31.26,496400.0],["2018-07-02",31.07,33.74,30.96,33.5,559300.0],["2018-07-03",33.43,35.77,32.94,35.31,242300.0],["2018-07-05",35.31,36.38,34.19,35.85,283500.0],["2018-07-06",35.83,36.35,34.67,34.75,827600.0],["2018-07-09",34.99,36.4,33.33,34.5,230700.0],["2018-07-10",34.33,34.8,33.595,34.0,116600.0],["2018-07-11",33.31,34.53,32.69,33.83,172900.0],["2018-07-12",34.0,34.21,32.46,33.04,153600.0],["2018-07-13",32.78,33.7,31.69,32.31,187300.0],["2018-07-16",32.32,33.24,31.283,32.92,95900.0],["2018-07-17",32.91,33.9,32.12,32.4,109200.0],["2018-07-18",32.34,32.82,31.44,31.98,83900.0],["2018-07-19",32.13,32.91,31.48,32.77,100200.0],["2018-07-20",32.72,33.2,31.25,31.5,162600.0],["2018-07-23",31.33,32.46,31.29,31.88,115000.0],["2018-07-24",32.07,32.74,30.0,30.63,101200.0],["2018-07-25",30.39,31.4,29.39,30.24,226900.0],["2018-07-26",30.2,31.47,29.57,30.6,113100.0],["2018-07-27",30.6,30.6,29.85,30.3,131700.0],["2018-07-30",30.27,30.43,29.27,29.84,148700.0],["2018-07-31",29.53,31.34,29.53,31.04,263900.0],["2018-08-01",31.23,32.24,30.7,32.08,107100.0],["2018-08-02",32.02,32.67,31.98,32.09,89200.0],["2018-08-03",32.27,32.54,31.61,32.44,329900.0],["2018-08-06",32.5,32.9,31.84,32.49,86100.0],["2018-08-07",32.43,33.0,32.21,32.8,50700.0],["2018-08-08",32.7,32.74,31.66,31.83,54200.0],["2018-08-09",32.84,34.965,29.671,32.37,150900.0],["2018-08-10",31.97,32.58,31.6,31.66,101100.0],["2018-08-13",31.75,32.11,31.255,31.88,163700.0],["2018-08-14",31.81,31.81,29.65,29.68,73900.0],["2018-08-15",29.99,30.16,28.0,28.22,101800.0],["2018-08-16",28.41,30.82,28.04,30.45,136100.0],["2018-08-17",30.29,31.9,30.18,31.73,118200.0],["2018-08-20",31.75,32.55,30.09,30.83,132500.0],["2018-08-21",30.88,31.45,30.68,31.21,58000.0],["2018-08-22",31.12,32.15,30.95,31.45,63500.0],["2018-08-23",31.41,32.0,30.32,30.55,122200.0],["2018-08-24",30.59,31.81,30.59,31.67,74100.0],["2018-08-27",31.85,32.44,31.01,32.14,125600.0],["2018-08-28",32.25,32.81,31.72,31.99,149300.0],["2018-08-29",33.5,34.63,32.56,32.62,211400.0],["2018-08-30",32.3,32.62,30.22,31.12,190100.0],["2018-08-31",30.99,31.65,30.83,31.5,269400.0],["2018-09-04",31.5,32.275,30.72,31.51,204600.0],["2018-09-05",31.57,31.739,30.88,31.5,153500.0],["2018-09-06",31.5,31.5,29.62,29.97,146300.0],["2018-09-07",30.76,31.2,29.02,30.87,112400.0],["2018-09-10",31.1,31.7,30.85,31.51,79500.0],["2018-09-11",31.5,31.603,30.99,31.39,75000.0],["2018-09-12",31.31,31.5,30.67,30.77,85900.0],["2018-09-13",31.04,31.5,30.59,31.4,71700.0],["2018-09-14",31.36,31.4,29.53,30.36,102700.0],["2018-09-17",30.53,31.315,29.32,30.47,166500.0],["2018-09-18",30.66,31.33,30.34,30.97,89200.0],["2018-09-19",30.97,31.5,30.62,31.26,72200.0],["2018-09-20",31.46,31.74,30.8,31.06,107000.0],["2018-09-21",31.18,32.62,31.18,32.07,1595100.0],["2018-09-24",31.95,32.52,31.57,32.0,352500.0],["2018-09-25",32.16,32.504,26.86,26.99,466500.0],["2018-09-26",28.01,29.7,27.6,29.7,393200.0],["2018-09-27",29.27,30.19,29.24,29.85,204000.0],["2018-09-28",29.76,29.93,28.58,29.17,218200.0],["2018-10-01",29.44,29.955,28.15,28.63,254100.0],["2018-10-02",28.71,29.01,28.11,28.67,204900.0],["2018-10-03",28.7,29.34,27.96,28.86,209800.0],["2018-10-04",28.63,28.805,26.88,26.98,212600.0],["2018-10-05",27.0,27.1,24.51,25.38,185000.0],["2018-10-08",25.17,26.49,24.9,26.19,132300.0],["2018-10-09",25.88,26.36,25.0,25.09,93300.0],["2018-10-10",24.98,25.19,24.02,24.33,179100.0],["2018-10-11",24.09,25.49,24.04,24.44,130800.0],["2018-10-12",24.93,26.38,24.91,26.33,189000.0],["2018-10-15",26.24,26.87,25.4,26.54,201000.0],["2018-10-16",26.81,28.21,26.51,28.13,112100.0],["2018-10-17",28.05,28.88,27.66,28.39,112700.0],["2018-10-18",28.21,28.53,27.76,28.11,89400.0],["2018-10-19",28.06,29.095,27.725,27.82,113100.0],["2018-10-22",27.97,27.97,26.41,27.45,86600.0],["2018-10-23",26.93,27.95,26.01,27.03,71300.0],["2018-10-24",26.93,27.43,25.15,25.5,237600.0],["2018-10-25",25.73,28.34,25.73,28.01,194900.0],["2018-10-26",27.48,29.3,27.16,28.87,114900.0],["2018-10-29",29.42,29.42,26.16,26.7,144800.0],["2018-10-30",26.69,27.58,25.69,26.65,85000.0],["2018-10-31",27.14,28.43,27.036,28.01,151700.0],["2018-11-01",28.19,29.16,27.71,28.89,87500.0],["2018-11-02",29.18,31.0,29.18,30.96,311100.0],["2018-11-05",31.07,31.98,29.37,29.63,109300.0],["2018-11-06",29.44,30.25,29.22,29.9,49900.0],["2018-11-07",29.8,30.555,29.51,30.25,101500.0],["2018-11-08",30.32,31.7,29.709,31.34,75900.0],["2018-11-09",30.26,32.0,28.53,29.35,114700.0],["2018-11-12",28.7,28.7,26.02,27.5,125200.0],["2018-11-13",27.54,29.68,27.5,28.44,121700.0],["2018-11-14",29.12,29.525,26.08,26.54,88700.0],["2018-11-15",25.82,27.93,24.555,27.45,196400.0],["2018-11-16",27.31,28.77,26.77,28.71,101900.0],["2018-11-19",28.9,29.78,26.77,27.22,111200.0],["2018-11-20",26.7,28.23,26.39,27.22,91300.0],["2018-11-21",27.71,28.91,27.12,28.36,152700.0],["2018-11-23",28.35,29.3,28.16,28.5,70500.0],["2018-11-26",28.87,29.645,28.53,29.28,120800.0],["2018-11-27",29.17,29.48,28.12,28.26,72200.0],["2018-11-28",28.38,29.42,27.58,29.24,132800.0],["2018-11-29",28.97,30.0,28.38,28.9,95400.0],["2018-11-30",29.0,30.0,28.35,29.53,77200.0],["2018-12-03",30.0,30.0,28.74,29.28,102000.0],["2018-12-04",29.15,29.875,27.24,27.41,134400.0],["2018-12-06",26.5,28.26,26.13,27.86,141800.0],["2018-12-07",28.1,28.51,26.9,27.24,149900.0],["2018-12-10",27.1,27.745,26.27,27.58,120500.0],["2018-12-11",27.84,28.46,26.71,27.08,114300.0],["2018-12-12",27.25,28.62,26.434,28.16,97200.0],["2018-12-13",27.76,28.53,27.3,28.1,126800.0],["2018-12-14",27.68,28.76,26.8,28.12,111500.0],["2018-12-17",28.08,29.39,27.19,27.77,187400.0],["2018-12-18",27.96,29.97,27.849,28.5,322000.0],["2018-12-19",28.79,29.15,25.2,25.43,146000.0],["2018-12-20",25.55,25.79,23.85,25.1,183000.0],["2018-12-21",25.15,25.67,23.63,24.51,856600.0],["2018-12-24",24.27,24.51,23.44,24.11,99900.0],["2018-12-26",24.29,27.16,24.248,27.1,107500.0],["2018-12-27",26.27,26.82,25.15,26.21,82200.0],["2018-12-28",26.09,27.77,25.69,27.03,92300.0],["2018-12-31",27.87,28.48,26.4,26.88,143400.0],["2019-01-02",26.5,28.1,26.12,27.24,118700.0],["2019-01-03",27.38,27.52,24.76,24.76,85900.0],["2019-01-04",25.44,26.76,24.85,26.64,142800.0],["2019-01-07",26.82,28.46,26.52,28.3,198600.0],["2019-01-08",28.7,29.13,27.22,28.96,140200.0],["2019-01-09",29.08,29.97,28.58,29.03,123000.0],["2019-01-10",28.78,29.4,28.36,29.3,93800.0],["2019-01-11",29.0,29.387,28.73,29.01,81400.0],["2019-01-14",28.69,29.41,27.746,28.04,177100.0],["2019-01-15",28.02,29.447,27.65,29.11,65400.0],["2019-01-16",29.32,30.18,29.26,29.4,81800.0],["2019-01-17",29.24,29.99,29.24,29.91,58300.0],["2019-01-18",30.0,30.49,29.65,30.03,90100.0],["2019-01-22",29.86,30.63,29.43,29.97,180600.0],["2019-01-23",30.21,30.21,28.41,28.78,101500.0],["2019-01-24",28.77,29.11,27.99,28.45,64600.0],["2019-01-25",28.7,29.94,27.27,28.01,87900.0],["2019-01-28",27.57,27.91,26.06,26.07,77200.0],["2019-01-29",26.05,26.339,25.26,26.16,54400.0],["2019-01-30",26.39,26.55,25.585,26.48,79900.0],["2019-01-31",26.43,27.46,26.43,26.6,57800.0],["2019-02-01",26.73,27.33,26.34,27.01,94200.0],["2019-02-04",27.02,28.05,26.62,27.83,47400.0],["2019-02-05",28.01,29.51,27.61,27.95,75300.0],["2019-02-06",27.76,28.71,27.76,28.52,36000.0],["2019-02-07",27.67,28.59,27.2,27.51,43700.0],["2019-02-08",27.5,28.4,27.5,28.35,58000.0],["2019-02-11",28.52,29.11,28.01,29.05,50000.0],["2019-02-12",29.33,29.9,28.64,29.71,55100.0],["2019-02-13",29.76,30.17,29.65,29.78,36400.0],["2019-02-14",29.45,29.9,29.27,29.71,60600.0],["2019-02-15",29.87,30.18,29.54,30.04,85300.0],["2019-02-19",29.9,30.18,29.36,29.44,56700.0],["2019-02-20",29.26,29.71,28.538,29.38,42800.0],["2019-02-21",29.37,29.37,27.48,27.5,50700.0],["2019-02-22",27.67,28.48,27.34,27.52,70700.0],["2019-02-25",28.38,29.38,28.15,29.3,115500.0],["2019-02-26",29.29,30.19,29.29,29.67,41200.0],["2019-02-27",29.68,30.09,28.5,29.33,75600.0],["2019-02-28",29.34,29.5,28.46,28.68,48200.0],["2019-03-01",29.0,29.37,28.42,29.32,51300.0],["2019-03-04",29.67,29.81,28.11,28.47,73500.0],["2019-03-05",28.31,29.545,28.12,28.63,56200.0],["2019-03-06",28.69,29.0,25.7,25.9,112200.0],["2019-03-07",25.52,27.735,25.52,27.56,91200.0],["2019-03-08",27.55,28.508,26.81,27.92,74400.0],["2019-03-11",28.08,29.29,27.47,29.17,96100.0],["2019-03-12",29.2,29.61,28.52,29.49,63100.0],["2019-03-13",30.03,30.22,29.55,29.83,61300.0],["2019-03-14",29.83,30.5,28.81,29.44,69800.0],["2019-03-15",29.47,30.23,29.17,30.02,202200.0],["2019-03-18",30.25,30.64,29.5,30.27,87000.0],["2019-03-19",30.62,30.81,30.085,30.37,67500.0],["2019-03-20",30.36,30.97,29.91,30.26,46400.0],["2019-03-21",30.01,31.555,30.01,30.65,73100.0],["2019-03-22",30.38,30.64,29.54,29.94,114300.0],["2019-03-25",30.1,30.935,29.65,30.34,103100.0],["2019-03-26",30.38,31.94,30.17,31.66,132800.0],["2019-03-27",31.65,31.84,29.71,30.03,54700.0],["2019-03-28",28.56,29.9,26.503,29.85,145200.0],["2019-03-29",28.96,28.96,26.77,27.41,204900.0],["2019-04-01",27.51,28.41,27.245,27.77,90200.0],["2019-04-02",27.76,28.625,27.365,28.16,77600.0],["2019-04-03",28.43,28.5,27.84,28.33,50700.0],["2019-04-04",28.15,28.46,27.34,27.55,47600.0],["2019-04-05",27.74,28.26,27.69,27.99,43900.0],["2019-04-08",27.98,28.23,27.31,28.04,38100.0],["2019-04-09",28.03,28.27,27.2,27.21,114300.0],["2019-04-10",27.33,27.81,27.21,27.38,38200.0],["2019-04-11",27.47,27.51,26.365,26.52,44100.0],["2019-04-12",26.75,26.89,24.83,25.96,167100.0],["2019-04-15",25.96,26.27,25.28,25.74,57200.0],["2019-04-16",25.73,27.1,25.5,26.47,72300.0],["2019-04-17",26.73,26.73,24.92,25.41,96700.0],["2019-04-18",25.34,27.51,25.0,26.24,124300.0],["2019-04-22",26.03,26.47,25.47,25.69,45200.0],["2019-04-23",25.68,26.654,25.467,25.96,78300.0],["2019-04-24",25.98,25.98,25.09,25.19,116400.0],["2019-04-25",25.15,25.75,24.92,25.5,86100.0],["2019-04-26",25.36,26.31,25.055,25.92,42000.0],["2019-04-29",25.93,26.44,25.72,25.85,44600.0],["2019-04-30",25.79,26.31,25.0,25.28,114000.0],["2019-05-01",25.3,25.66,24.75,25.03,84200.0],["2019-05-02",25.0,25.97,25.0,25.82,61800.0],["2019-05-03",26.11,26.47,25.34,25.57,221900.0],["2019-05-06",25.42,25.77,25.235,25.65,64100.0],["2019-05-07",25.27,25.79,24.32,24.92,138100.0],["2019-05-08",24.96,25.6,24.96,25.55,57000.0],["2019-05-09",25.29,25.93,25.06,25.31,73200.0],["2019-05-10",25.2,26.27,24.88,26.12,89500.0],["2019-05-13",25.65,26.21,25.12,25.31,96800.0],["2019-05-14",25.65,26.2,25.18,25.68,101500.0],["2019-05-15",25.61,26.41,25.55,26.35,48800.0],["2019-05-16",26.4,27.46,25.97,26.7,72700.0],["2019-05-17",26.47,27.345,25.66,26.86,96600.0],["2019-05-20",26.93,26.93,26.05,26.71,108100.0],["2019-05-21",26.96,28.02,26.7,27.77,127700.0],["2019-05-22",27.78,29.13,27.09,28.48,249500.0],["2019-05-23",28.14,28.14,25.6,26.51,147500.0],["2019-05-24",26.5,26.97,25.595,26.0,99600.0],["2019-05-28",26.06,26.241,25.0,25.16,251200.0],["2019-05-29",25.07,26.11,24.6,25.23,128200.0],["2019-05-30",25.35,26.0,24.98,25.42,77600.0],["2019-05-31",25.15,25.36,24.72,25.19,219500.0],["2019-06-03",25.26,25.58,24.94,25.45,94000.0],["2019-06-04",25.78,25.78,24.72,25.62,167300.0],["2019-06-05",25.81,25.81,24.73,25.05,68900.0],["2019-06-06",25.1,25.25,24.06,24.06,116500.0],["2019-06-07",23.78,24.73,23.66,24.54,100900.0],["2019-06-10",24.7,24.76,24.0,24.63,90900.0],["2019-06-11",24.86,24.96,22.38,22.61,159000.0],["2019-06-12",22.02,23.4,22.02,22.81,203900.0],["2019-06-13",22.96,23.96,22.59,23.71,107800.0],["2019-06-14",23.69,23.76,22.22,22.35,118400.0],["2019-06-17",22.66,23.08,22.16,22.83,127400.0],["2019-06-18",23.0,23.34,22.5,22.6,144100.0],["2019-06-19",22.75,23.04,22.455,22.93,83300.0],["2019-06-20",23.31,23.8,22.59,22.6,152800.0],["2019-06-21",22.46,23.01,21.8,22.02,294900.0],["2019-06-24",22.07,22.12,20.81,21.11,214600.0],["2019-06-25",21.3,21.95,20.64,21.4,151900.0],["2019-06-26",21.53,21.82,21.38,21.53,154400.0],["2019-06-27",21.55,22.08,21.31,21.69,232700.0],["2019-06-28",21.86,22.35,21.8,22.0,1145300.0],["2019-07-01",22.09,22.34,21.62,21.87,162600.0],["2019-07-02",21.88,21.88,20.76,21.42,214300.0],["2019-07-03",21.54,21.54,21.01,21.26,46700.0],["2019-07-05",21.15,21.62,20.87,21.1,130600.0],["2019-07-08",22.1,22.717,21.14,21.87,440300.0],["2019-07-09",21.8,22.29,21.62,21.8,361800.0],["2019-07-10",21.8,22.19,21.47,21.75,192500.0],["2019-07-11",21.83,21.83,20.52,20.66,118000.0],["2019-07-12",23.442,23.442,21.05,21.18,477800.0],["2019-07-15",21.08,21.2,19.9,20.44,204600.0],["2019-07-16",20.39,21.3,20.08,21.19,188200.0],["2019-07-17",21.2,21.4,20.67,20.85,83000.0],["2019-07-18",20.97,21.876,20.56,21.12,91100.0],["2019-07-19",21.1,21.869,21.08,21.39,233300.0],["2019-07-22",21.49,21.667,20.66,20.79,147300.0],["2019-07-23",20.88,20.88,20.35,20.49,89800.0],["2019-07-24",20.49,20.97,20.27,20.72,97700.0],["2019-07-25",20.73,20.73,19.67,20.04,138200.0],["2019-07-26",20.08,20.27,19.75,19.99,129000.0],["2019-07-29",20.09,20.35,19.52,19.89,160400.0],["2019-07-30",18.0,19.78,18.0,19.05,328600.0],["2019-07-31",19.03,20.06,19.03,19.25,334000.0],["2019-08-01",19.25,19.92,18.92,19.25,441900.0],["2019-08-02",19.27,19.54,19.045,19.42,320900.0],["2019-08-05",19.07,19.595,18.53,18.62,196400.0],["2019-08-06",19.08,19.34,18.63,19.0,176900.0],["2019-08-07",24.37,24.5,20.95,21.84,2982000.0],["2019-08-08",21.97,22.626,21.86,22.03,320500.0],["2019-08-09",21.87,22.17,21.16,21.33,206100.0],["2019-08-12",21.41,21.41,18.65,18.81,347600.0],["2019-08-13",18.78,19.95,18.552,19.94,158600.0],["2019-08-14",19.52,20.17,18.84,20.0,257700.0],["2019-08-15",19.91,20.61,19.41,19.88,143000.0],["2019-08-16",20.19,20.65,20.02,20.6,150800.0],["2019-08-19",20.8,21.29,20.364,21.1,129400.0],["2019-08-20",21.28,21.65,21.15,21.48,125300.0],["2019-08-21",21.37,21.82,21.19,21.7,92400.0],["2019-08-22",21.78,21.84,21.32,21.55,117000.0],["2019-08-23",21.5,22.04,21.36,21.57,174000.0],["2019-08-26",21.78,21.78,21.13,21.41,85600.0],["2019-08-27",21.38,21.97,21.25,21.77,178400.0],["2019-08-28",21.75,22.37,21.6,22.33,148500.0],["2019-08-29",22.56,23.07,22.2,22.58,373200.0],["2019-08-30",22.62,23.04,21.85,22.52,136400.0],["2019-09-03",22.5,22.79,22.15,22.49,287800.0],["2019-09-04",22.6,22.84,21.37,21.91,525700.0],["2019-09-05",22.06,22.135,20.92,21.0,181300.0],["2019-09-06",21.0,21.42,20.34,20.51,221800.0],["2019-09-09",20.61,21.905,19.75,21.44,187700.0],["2019-09-10",21.33,21.33,20.73,21.28,129800.0],["2019-09-11",21.33,23.44,20.88,23.02,144900.0],["2019-09-12",23.05,23.29,22.18,22.94,101300.0],["2019-09-13",23.06,23.95,22.61,23.85,331100.0],["2019-09-16",23.91,24.63,23.03,24.36,172300.0],["2019-09-17",24.32,24.75,23.98,24.22,149000.0],["2019-09-18",24.17,24.33,23.69,24.13,80800.0],["2019-09-19",24.13,24.68,23.81,23.84,86000.0],["2019-09-20",23.8,24.71,23.68,24.51,313900.0],["2019-09-23",24.38,24.42,23.66,23.99,163000.0],["2019-09-24",24.04,24.58,23.46,23.79,311100.0],["2019-09-25",23.54,25.04,23.06,24.13,409600.0],["2019-09-26",24.29,24.29,22.03,22.07,136300.0],["2019-09-27",22.07,22.18,20.8,21.19,216500.0],["2019-09-30",21.32,21.92,20.78,21.59,138500.0],["2019-10-01",21.84,22.5,21.52,21.72,131400.0],["2019-10-02",21.59,22.03,20.82,21.73,144600.0],["2019-10-03",21.73,21.88,20.57,20.89,285300.0],["2019-10-04",20.88,20.97,20.05,20.155,505000.0],["2019-10-07",20.06,20.5,19.61,20.33,132400.0],["2019-10-08",20.14,20.14,19.07,19.53,152400.0],["2019-10-09",19.68,20.0,19.06,19.62,131700.0],["2019-10-10",19.72,20.87,19.42,20.68,165400.0],["2019-10-11",20.92,21.22,20.76,20.87,116200.0],["2019-10-14",20.83,21.154,20.33,20.41,69700.0],["2019-10-15",20.53,21.095,20.26,20.89,69900.0],["2019-10-16",19.5,21.56,19.3,20.42,1787000.0],["2019-10-17",20.57,21.51,20.5,20.99,267800.0],["2019-10-18",20.89,21.82,20.61,21.385,408700.0],["2019-10-21",21.6,23.73,21.6,23.56,360700.0],["2019-10-22",23.58,24.69,23.445,23.6,284400.0],["2019-10-23",23.55,24.32,23.09,23.16,223700.0],["2019-10-24",21.73,22.07,20.93,21.37,341700.0],["2019-10-25",21.36,22.25,21.36,21.66,583100.0],["2019-10-28",21.79,22.13,21.38,21.5,183900.0],["2019-10-29",21.42,21.99,21.22,21.34,188900.0],["2019-10-30",21.24,21.59,21.05,21.34,176200.0],["2019-10-31",21.21,21.55,20.85,21.32,343600.0],["2019-11-01",21.88,22.351,21.62,21.7,342700.0],["2019-11-04",22.05,22.05,21.23,21.45,168600.0],["2019-11-05",21.61,21.65,21.22,21.49,315700.0],["2019-11-06",21.51,21.94,20.91,21.05,183900.0],["2019-11-07",21.21,21.58,21.101,21.39,305000.0],["2019-11-08",21.47,21.805,20.89,21.5,126400.0],["2019-11-11",21.35,21.95,21.27,21.61,352300.0],["2019-11-12",21.64,21.81,20.82,21.27,126300.0],["2019-11-13",21.3,21.3,20.77,21.1,107100.0],["2019-11-14",21.08,21.73,20.47,21.53,204900.0],["2019-11-15",21.7,21.99,21.505,21.84,118200.0],["2019-11-18",21.78,21.9,21.18,21.88,96500.0],["2019-11-19",21.98,22.71,21.924,22.21,167500.0],["2019-11-20",22.05,22.7,21.55,22.21,412800.0],["2019-11-21",21.49,21.49,19.725,21.1,679300.0],["2019-11-22",21.25,22.05,21.025,21.98,332800.0],["2019-11-25",22.04,23.39,22.04,23.355,540800.0],["2019-11-26",23.2,23.55,22.43,23.27,326500.0],["2019-11-27",23.31,23.4,22.41,22.84,197600.0],["2019-11-29",22.73,23.0,22.35,22.45,118400.0],["2019-12-02",22.42,22.55,21.6,22.01,189500.0],["2019-12-03",21.99,22.679,21.95,22.4,402200.0],["2019-12-04",22.61,22.61,21.85,22.52,235900.0],["2019-12-05",22.52,24.16,22.5,23.87,491000.0],["2019-12-06",24.04,24.45,23.68,24.41,272100.0],["2019-12-09",24.35,25.381,24.35,24.85,265400.0],["2019-12-10",24.83,25.84,24.71,25.495,214900.0],["2019-12-11",25.5,25.5,24.2,24.76,512400.0],["2019-12-12",24.79,25.06,24.59,24.91,150300.0],["2019-12-13",24.9,24.95,23.39,23.61,354400.0],["2019-12-16",23.65,24.07,23.61,23.75,182600.0],["2019-12-17",23.75,23.79,23.59,23.67,124100.0],["2019-12-18",23.62,23.7,23.05,23.16,153100.0],["2019-12-19",23.2,23.39,22.57,23.35,338900.0],["2019-12-20",23.35,23.52,22.855,23.35,1289200.0],["2019-12-23",23.15,24.35,23.02,23.99,183400.0],["2019-12-24",24.05,24.75,24.01,24.53,98700.0],["2019-12-26",24.64,24.64,22.35,22.51,254400.0],["2019-12-27",22.7,23.09,22.37,22.98,244200.0],["2019-12-30",23.0,23.32,22.75,22.97,154500.0],["2019-12-31",22.71,23.135,22.71,22.96,165300.0],["2020-01-02",23.14,23.14,22.46,22.9,168600.0],["2020-01-03",22.52,22.8,22.08,22.22,122400.0],["2020-01-06",22.3,22.485,21.56,22.34,137400.0],["2020-01-07",22.06,22.23,20.865,21.42,271600.0],["2020-01-08",20.17,21.53,20.09,21.5,282300.0],["2020-01-09",21.51,22.09,21.45,21.88,316100.0],["2020-01-10",21.89,22.04,20.61,20.77,258800.0],["2020-01-13",21.0,21.28,20.665,21.03,296300.0],["2020-01-14",20.88,21.62,20.88,21.27,135300.0],["2020-01-15",21.21,21.695,20.5,20.66,547600.0],["2020-01-16",20.94,21.59,20.2,20.55,216500.0],["2020-01-17",20.69,20.715,19.45,19.7,355900.0],["2020-01-21",19.5,19.74,19.19,19.26,252600.0],["2020-01-22",19.36,19.51,18.62,18.62,210800.0],["2020-01-23",18.53,18.61,18.09,18.38,295800.0],["2020-01-24",18.49,18.93,17.96,17.97,243100.0],["2020-01-27",17.5,17.86,17.26,17.55,238000.0],["2020-01-28",17.67,18.33,17.41,18.25,450500.0],["2020-01-29",18.3,18.635,17.79,17.83,176800.0],["2020-01-30",17.63,17.87,17.48,17.72,123800.0],["2020-01-31",17.61,17.87,17.4,17.54,310200.0],["2020-02-03",17.55,17.8,17.28,17.39,251400.0],["2020-02-04",17.61,17.775,17.39,17.55,152900.0],["2020-02-05",17.71,18.23,17.59,17.92,147000.0],["2020-02-06",17.95,18.25,17.74,18.1,137700.0],["2020-02-07",18.01,18.89,17.91,18.0,169100.0],["2020-02-10",17.94,18.09,17.693,17.83,131300.0],["2020-02-11",17.89,18.21,17.75,17.87,122200.0],["2020-02-12",17.97,18.54,17.69,17.77,95900.0],["2020-02-13",17.72,17.88,17.29,17.67,177600.0],["2020-02-14",17.63,18.0,17.3,17.87,188200.0],["2020-02-18",17.87,18.4,17.83,18.12,168900.0],["2020-02-19",18.06,18.43,18.0,18.34,98000.0],["2020-02-20",18.28,18.76,18.06,18.56,101800.0],["2020-02-21",18.54,18.89,18.24,18.28,112700.0],["2020-02-24",17.74,18.03,17.16,17.93,294900.0],["2020-02-25",17.93,19.359,17.53,18.91,267800.0],["2020-02-26",19.1,19.65,18.69,19.11,246900.0],["2020-02-27",18.86,18.86,17.786,18.155,248500.0],["2020-02-28",17.63,19.17,17.63,19.08,273300.0],["2020-03-02",19.25,20.59,18.47,20.42,294700.0],["2020-03-03",21.19,21.19,19.23,19.65,252100.0],["2020-03-04",19.95,19.99,19.39,19.69,224000.0],["2020-03-05",19.37,19.71,18.61,19.12,212800.0],["2020-03-06",18.66,19.28,17.74,18.05,258200.0],["2020-03-09",17.05,17.55,16.26,16.71,292300.0],["2020-03-10",17.24,17.24,16.19,16.34,334800.0],["2020-03-11",16.0,16.37,14.355,15.0,244300.0],["2020-03-12",14.04,15.3,14.04,14.51,299300.0],["2020-03-13",15.12,15.12,13.01,14.12,389200.0],["2020-03-16",12.99,13.96,12.99,13.16,452200.0],["2020-03-17",13.16,15.53,13.01,15.07,445700.0],["2020-03-18",14.41,15.7,14.11,14.37,429800.0],["2020-03-19",14.35,15.475,14.01,14.66,335100.0],["2020-03-20",14.77,15.03,14.02,14.13,401500.0],["2020-03-23",14.39,14.55,13.09,13.98,228100.0],["2020-03-24",14.3,14.53,13.858,14.37,282100.0],["2020-03-25",14.32,14.84,14.0,14.59,274800.0],["2020-03-26",14.69,15.29,14.36,14.55,272500.0],["2020-03-27",14.2,14.81,13.76,14.04,280500.0],["2020-03-30",14.21,14.56,13.36,14.5,260200.0],["2020-03-31",14.51,15.36,14.18,15.22,403600.0],["2020-04-01",14.99,15.98,14.7,14.87,493200.0],["2020-04-02",14.95,15.68,14.35,15.04,235400.0],["2020-04-03",14.94,15.51,14.12,14.41,251400.0],["2020-04-06",14.76,15.67,14.53,15.47,293800.0],["2020-04-07",15.71,16.36,15.2,15.72,329000.0],["2020-04-08",15.92,16.08,14.96,15.31,312400.0],["2020-04-09",15.49,16.923,15.47,16.84,310100.0],["2020-04-13",16.73,16.815,15.82,15.94,237900.0],["2020-04-14",16.22,17.18,16.22,16.89,239100.0],["2020-04-15",16.51,17.21,16.16,16.82,230000.0],["2020-04-16",16.91,17.5,16.51,17.5,199700.0],["2020-04-17",17.8,18.615,17.58,18.47,191400.0],["2020-04-20",18.28,19.321,18.28,18.54,169500.0],["2020-04-21",18.14,18.93,17.97,18.33,158000.0],["2020-04-22",18.43,18.665,18.0,18.57,775200.0],["2020-04-23",18.67,19.75,18.67,19.02,165500.0],["2020-04-24",19.07,19.615,18.775,19.56,105900.0],["2020-04-27",19.74,19.98,19.29,19.72,168300.0],["2020-04-28",19.99,20.27,19.46,19.92,151200.0],["2020-04-29",20.17,20.3,19.73,19.76,142200.0],["2020-04-30",19.51,19.87,18.81,18.84,162700.0],["2020-05-01",18.45,18.74,17.35,17.96,204400.0],["2020-05-04",18.03,19.06,17.45,19.02,201600.0],["2020-05-05",19.47,19.91,19.02,19.23,146500.0],["2020-05-06",19.26,20.0,19.16,19.54,128900.0],["2020-05-07",19.32,20.08,19.32,19.56,96000.0],["2020-05-08",19.95,20.2,19.35,19.53,159500.0],["2020-05-11",19.34,20.61,19.27,20.4,194500.0],["2020-05-12",20.35,20.65,19.12,19.14,268600.0],["2020-05-13",19.9,20.286,18.37,18.54,252600.0],["2020-05-14",18.18,18.535,17.27,18.3,229000.0],["2020-05-15",18.28,18.56,17.82,18.51,142700.0],["2020-05-18",19.12,20.035,18.925,19.8,223500.0],["2020-05-19",19.83,20.02,19.23,19.33,176400.0],["2020-05-20",19.57,20.08,19.14,19.96,138300.0],["2020-05-21",19.66,20.54,19.61,20.19,166500.0],["2020-05-22",20.2,20.31,19.691,20.12,126400.0],["2020-05-26",20.68,20.82,20.08,20.12,205700.0],["2020-05-27",20.09,20.57,18.92,20.15,168300.0],["2020-05-28",20.14,20.41,19.77,19.84,122300.0],["2020-05-29",19.76,19.91,18.99,19.39,180800.0],["2020-06-01",19.51,20.16,19.26,19.8,175600.0],["2020-06-02",19.8,20.53,19.355,20.26,151500.0],["2020-06-03",20.48,20.91,19.84,19.91,194500.0],["2020-06-04",19.74,20.04,18.85,18.94,141400.0],["2020-06-05",19.37,20.55,19.11,20.37,189200.0],["2020-06-08",20.21,21.07,20.131,20.75,177300.0],["2020-06-09",20.58,21.18,20.57,20.91,123300.0],["2020-06-10",20.88,21.98,20.82,21.29,178800.0],["2020-06-11",20.9,20.93,18.88,18.89,167500.0],["2020-06-12",19.39,20.22,19.03,20.035,151100.0],["2020-06-15",19.69,20.62,19.26,20.52,118600.0],["2020-06-16",21.04,21.04,20.41,20.83,130100.0],["2020-06-17",20.82,21.535,20.8,21.37,249800.0],["2020-06-18",21.16,22.08,20.92,21.84,144600.0],["2020-06-19",21.99,22.47,21.855,22.31,340600.0],["2020-06-22",22.19,23.87,21.615,23.79,317300.0],["2020-06-23",23.95,24.95,23.855,24.49,305400.0],["2020-06-24",24.99,25.6,24.58,25.35,456300.0],["2020-06-25",25.57,25.86,24.09,25.02,247500.0],["2020-06-26",24.84,25.1,22.81,23.0,938900.0],["2020-06-29",23.39,23.39,21.46,21.79,277300.0],["2020-06-30",21.65,22.57,21.65,22.3,272700.0],["2020-07-01",22.38,23.144,21.23,21.75,233200.0],["2020-07-02",21.92,22.36,21.82,22.0,189200.0],["2020-07-06",22.29,22.595,21.63,21.7,162500.0],["2020-07-07",21.55,22.15,21.54,21.7,122500.0],["2020-07-08",21.7,22.16,21.26,22.0,171800.0],["2020-07-09",21.95,22.42,21.67,21.9,135700.0],["2020-07-10",21.96,22.02,21.0,21.01,78800.0],["2020-07-13",21.12,21.54,20.72,20.78,161100.0],["2020-07-14",20.83,21.6,20.4,21.58,194500.0],["2020-07-15",21.97,22.975,21.76,22.43,243500.0],["2020-07-16",22.47,22.6,21.52,21.96,105000.0],["2020-07-17",21.89,22.73,21.84,22.53,208400.0],["2020-07-20",22.54,23.2,22.21,22.83,220500.0],["2020-07-21",23.08,23.15,21.99,22.12,207500.0],["2020-07-22",22.05,22.275,21.54,21.78,165400.0],["2020-07-23",21.89,22.04,21.19,21.28,114700.0],["2020-07-24",21.11,21.27,20.71,20.94,128700.0],["2020-07-27",20.93,22.0,20.87,21.38,136900.0],["2020-07-28",21.2,21.59,21.09,21.34,100100.0],["2020-07-29",21.54,21.685,20.4,20.64,96400.0],["2020-07-30",20.46,20.69,19.83,19.91,123400.0],["2020-07-31",19.88,19.94,19.05,19.22,164400.0],["2020-08-03",19.5,20.5,19.24,20.2,175100.0],["2020-08-04",20.2,20.23,18.68,18.75,151600.0],["2020-08-05",18.8,19.53,18.25,18.78,233800.0],["2020-08-06",18.74,19.2,18.43,19.04,149600.0],["2020-08-07",19.01,19.4,18.61,18.87,122300.0],["2020-08-10",18.69,19.36,18.48,19.03,86700.0],["2020-08-11",19.18,19.34,18.34,18.39,148200.0],["2020-08-12",18.55,18.73,18.11,18.39,175800.0],["2020-08-13",18.39,18.7,18.23,18.54,140200.0],["2020-08-14",18.64,19.37,18.0,18.13,115900.0],["2020-08-17",18.16,18.69,18.1,18.45,164700.0],["2020-08-18",18.51,19.05,18.02,18.37,211100.0],["2020-08-19",18.27,19.01,18.08,18.55,159800.0],["2020-08-20",18.54,18.81,18.475,18.75,142400.0],["2020-08-21",18.7,18.74,18.3,18.47,154000.0],["2020-08-24",18.82,19.0,18.08,18.24,207700.0],["2020-08-25",18.41,18.86,18.27,18.77,127200.0],["2020-08-26",19.0,19.68,18.785,19.09,215000.0],["2020-08-27",22.12,23.89,20.83,23.09,912500.0],["2020-08-28",24.206,27.97,24.0,26.97,1224400.0],["2020-08-31",28.08,31.215,27.88,29.51,1455500.0],["2020-09-01",29.6,30.37,27.64,28.77,743500.0],["2020-09-02",29.56,30.0,28.5,29.83,620100.0],["2020-09-03",29.85,30.39,28.8,29.3,322400.0],["2020-09-04",29.4,30.13,28.39,29.88,488900.0],["2020-09-08",29.88,30.94,29.16,29.4,604700.0],["2020-09-09",29.5,30.45,29.5,30.15,409300.0],["2020-09-10",30.25,30.75,29.95,30.37,290200.0],["2020-09-11",30.5,32.24,30.41,30.61,457000.0],["2020-09-14",31.0,31.7,30.239,30.5,352200.0],["2020-09-15",30.81,31.07,29.4,30.21,265200.0],["2020-09-16",30.56,30.93,30.03,30.44,190000.0],["2020-09-17",29.94,30.0,28.14,28.46,245800.0],["2020-09-18",28.76,28.995,27.36,28.88,723300.0],["2020-09-21",28.52,28.52,26.62,26.68,267000.0],["2020-09-22",26.71,27.18,25.16,26.12,314500.0],["2020-09-23",26.06,26.47,25.24,25.31,249500.0],["2020-09-24",25.08,25.32,23.7,23.95,302600.0],["2020-09-25",23.88,24.37,22.81,22.92,225200.0],["2020-09-28",22.91,22.98,21.42,22.41,345900.0],["2020-09-29",22.51,22.84,21.82,22.27,142700.0],["2020-09-30",22.18,22.26,21.49,21.67,177700.0],["2020-10-01",21.34,23.03,21.33,22.65,360300.0],["2020-10-02",22.17,22.85,21.31,21.37,160300.0],["2020-10-05",21.46,22.44,21.46,22.28,217500.0],["2020-10-06",22.49,23.36,22.3,22.36,216900.0],["2020-10-07",22.57,23.38,22.0,23.35,221800.0],["2020-10-08",24.07,26.49,23.545,24.54,651100.0],["2020-10-09",24.71,25.24,24.05,24.62,200200.0],["2020-10-12",24.52,24.86,24.09,24.8,157700.0],["2020-10-13",24.51,25.445,24.51,25.37,127100.0],["2020-10-14",25.5,25.95,24.71,24.77,131400.0],["2020-10-15",24.48,24.65,23.65,24.16,178300.0],["2020-10-16",24.01,24.91,23.824,24.4,112500.0],["2020-10-19",24.36,24.99,23.32,23.38,122000.0],["2020-10-20",23.67,23.99,22.09,22.29,197700.0],["2020-10-21",22.25,23.08,22.07,22.95,174900.0],["2020-10-22",22.93,24.41,22.79,24.09,243300.0],["2020-10-23",24.46,24.46,22.52,22.62,149200.0],["2020-10-26",23.31,24.96,22.01,22.8,235400.0],["2020-10-27",23.07,23.81,22.29,23.24,138100.0],["2020-10-28",22.76,22.952,21.75,22.36,203600.0],["2020-10-29",22.12,22.5,21.375,21.49,319500.0],["2020-10-30",21.33,21.95,20.49,21.17,331500.0],["2020-11-02",22.64,23.2,20.56,21.59,248400.0],["2020-11-03",21.65,23.31,21.48,23.03,235500.0],["2020-11-04",23.2,24.03,23.089,23.43,227400.0],["2020-11-05",23.65,24.78,23.09,24.42,174300.0],["2020-11-06",24.59,24.692,22.8,22.85,154100.0],["2020-11-09",23.88,24.59,23.04,24.29,220500.0],["2020-11-10",24.52,24.8,23.5,23.93,223600.0],["2020-11-11",24.32,24.35,23.02,23.55,185500.0],["2020-11-12",23.27,23.75,22.445,22.5,217500.0],["2020-11-13",22.62,22.88,21.6,22.06,591500.0],["2020-11-16",22.48,22.58,21.81,21.89,344300.0],["2020-11-17",21.8,22.32,20.7,21.85,288800.0],["2020-11-18",21.94,23.1,21.1,21.58,265700.0],["2020-11-19",21.32,22.06,20.924,21.83,132300.0],["2020-11-20",21.7,21.83,21.13,21.37,142100.0],["2020-11-23",21.85,22.26,21.08,22.0,241200.0],["2020-11-24",22.68,23.84,22.058,23.2,258000.0],["2020-11-25",23.6,24.94,22.85,24.16,379600.0],["2020-11-27",27.22,31.24,26.12,29.27,1649000.0],["2020-11-30",29.598,31.839,29.0,30.95,1076700.0],["2020-12-01",31.18,34.274,30.1,32.61,926400.0],["2020-12-02",32.63,33.43,31.406,32.0,411300.0],["2020-12-03",31.81,32.29,28.665,28.98,757800.0],["2020-12-04",29.0,29.27,27.7,28.96,727200.0],["2020-12-07",28.76,29.78,27.78,28.54,378200.0],["2020-12-08",28.25,29.38,28.0,29.24,566500.0],["2020-12-09",29.59,29.91,27.93,28.27,249100.0],["2020-12-10",28.1,29.469,28.1,28.47,220100.0],["2020-12-11",28.24,29.99,28.2,28.92,209700.0],["2020-12-14",29.17,31.2,29.17,30.19,226600.0],["2020-12-15",30.2,30.49,28.731,29.0,205000.0],["2020-12-16",29.0,29.32,28.26,28.68,160300.0],["2020-12-17",28.54,28.78,27.78,28.6,293200.0],["2020-12-18",28.61,29.79,28.02,28.64,1318100.0],["2020-12-21",28.1,30.32,28.02,29.52,467100.0],["2020-12-22",28.02,28.49,27.445,28.17,1238700.0],["2020-12-23",27.92,29.177,27.5,29.0,433300.0],["2020-12-24",29.27,29.98,28.56,29.0,124600.0],["2020-12-28",29.31,30.38,29.01,29.41,289400.0],["2020-12-29",29.2,30.3,28.985,29.88,343700.0],["2020-12-30",30.01,30.84,29.7,29.98,213900.0],["2020-12-31",29.89,30.13,29.1,29.73,286200.0],["2021-01-04",29.53,30.74,28.684,30.36,532900.0],["2021-01-05",30.79,32.38,30.176,31.52,558900.0],["2021-01-06",31.52,34.22,30.87,33.79,435700.0],["2021-01-07",33.67,35.2,33.67,34.63,192500.0],["2021-01-08",34.16,35.44,32.87,33.88,345300.0],["2021-01-11",33.17,33.54,32.31,32.98,410700.0],["2021-01-12",33.0,33.49,32.0,32.5,451800.0],["2021-01-13",32.25,32.84,32.035,32.62,262800.0],["2021-01-14",32.77,34.16,31.949,33.93,275100.0],["2021-01-15",33.71,35.24,33.21,34.26,316300.0],["2021-01-19",34.3,34.86,33.725,34.07,246600.0],["2021-01-20",34.21,35.48,33.71,35.11,272900.0],["2021-01-21",35.42,36.43,34.14,35.95,243800.0],["2021-01-22",35.66,39.89,34.51,39.49,457200.0],["2021-01-25",39.71,41.96,38.51,39.19,668900.0],["2021-01-26",43.13,43.26,33.95,34.03,1644500.0],["2021-01-27",34.04,34.04,30.345,31.11,1015200.0],["2021-01-28",31.12,33.6,31.12,31.68,502100.0],["2021-01-29",31.98,32.22,30.13,30.69,463900.0],["2021-02-01",31.15,31.4,29.26,30.56,396200.0],["2021-02-02",30.53,31.24,29.9,31.02,389500.0],["2021-02-03",31.11,32.89,31.11,31.44,315900.0],["2021-02-04",30.72,32.46,29.502,32.06,323400.0],["2021-02-05",31.22,33.53,30.3,33.27,1526800.0],["2021-02-08",32.65,34.67,32.41,34.2,1129000.0],["2021-02-09",34.55,35.44,33.45,33.55,388200.0],["2021-02-10",33.8,34.24,31.355,32.18,518800.0],["2021-02-11",32.48,32.48,30.28,30.66,332400.0],["2021-02-12",30.46,31.68,30.02,30.14,206600.0],["2021-02-16",30.2,30.74,29.01,29.04,442100.0],["2021-02-17",29.02,29.25,27.57,28.73,370400.0],["2021-02-18",28.72,29.432,27.24,27.77,620100.0],["2021-02-19",28.2,28.57,26.73,27.22,687700.0],["2021-02-22",26.8,27.83,26.45,26.53,505300.0],["2021-02-23",25.83,27.13,24.61,26.58,430300.0],["2021-02-24",26.58,27.25,25.92,26.38,330500.0],["2021-02-25",26.13,26.95,25.54,25.64,286100.0],["2021-02-26",25.59,26.48,25.25,25.92,401400.0],["2021-03-01",26.18,27.38,25.84,26.84,358200.0],["2021-03-02",27.67,28.79,26.75,26.76,420200.0],["2021-03-03",26.75,27.26,25.51,25.63,337500.0],["2021-03-04",25.4,26.45,25.07,25.5,452600.0],["2021-03-05",25.57,26.15,24.85,25.98,553700.0],["2021-03-08",25.73,26.0,24.96,24.96,410800.0],["2021-03-09",25.12,26.59,25.12,25.33,436400.0],["2021-03-10",25.46,26.51,25.41,25.53,228900.0],["2021-03-11",25.89,26.77,25.64,26.73,304500.0],["2021-03-12",26.55,26.845,25.61,26.09,217600.0],["2021-03-15",26.26,27.34,26.01,26.42,435300.0],["2021-03-16",26.38,26.72,25.62,26.0,267700.0],["2021-03-17",25.58,26.57,25.4,26.25,325500.0],["2021-03-18",25.83,26.19,24.59,24.59,474700.0],["2021-03-19",24.65,26.42,24.59,25.58,2503600.0],["2021-03-22",25.6,26.265,24.7,25.47,411400.0],["2021-03-23",25.29,25.47,23.33,23.61,566500.0],["2021-03-24",23.85,23.85,21.76,21.77,603200.0],["2021-03-25",21.5,22.87,21.38,22.0,581900.0],["2021-03-26",22.07,22.63,21.33,21.59,511200.0],["2021-03-29",21.39,21.53,20.25,20.25,368500.0],["2021-03-30",19.85,20.56,19.13,20.33,387300.0],["2021-03-31",20.41,21.45,20.41,21.27,412400.0],["2021-04-01",23.054,23.35,22.13,22.24,589900.0],["2021-04-05",22.43,22.87,21.85,22.18,431900.0],["2021-04-06",21.96,22.17,20.8,20.87,396100.0],["2021-04-07",20.72,22.57,20.46,21.42,417300.0],["2021-04-08",21.43,22.04,20.75,21.67,273900.0],["2021-04-09",21.5,21.92,20.74,21.27,231200.0],["2021-04-12",21.21,21.26,20.24,20.32,295800.0],["2021-04-13",20.32,20.85,19.89,20.65,405700.0],["2021-04-14",20.5,21.72,20.195,20.75,321400.0],["2021-04-15",20.96,21.53,20.465,20.74,415900.0],["2021-04-16",20.72,20.72,19.4,19.71,356900.0],["2021-04-19",19.44,20.39,19.25,20.26,549000.0],["2021-04-20",20.02,20.43,19.5,20.38,648800.0],["2021-04-21",20.025,20.69,19.73,20.62,278100.0],["2021-04-22",20.56,21.49,20.34,21.08,334600.0],["2021-04-23",21.11,21.32,20.51,20.57,162200.0],["2021-04-26",20.57,21.6,20.43,21.41,174300.0],["2021-04-27",21.62,22.2,21.38,21.51,262100.0],["2021-04-28",21.4,22.67,21.14,22.37,252700.0],["2021-04-29",22.41,22.41,21.4,21.5,172700.0],["2021-04-30",21.4,22.075,21.4,21.56,171000.0],["2021-05-03",21.61,22.24,21.42,21.95,253100.0],["2021-05-04",22.18,22.19,21.17,21.53,369100.0],["2021-05-05",21.73,22.73,21.19,21.28,244300.0],["2021-05-06",21.29,22.15,21.21,21.5,296300.0],["2021-05-07",21.67,22.63,21.242,22.12,161700.0],["2021-05-10",22.16,22.16,20.43,20.51,377600.0],["2021-05-11",20.01,21.64,19.95,21.6,253400.0],["2021-05-12",21.3,22.155,20.865,21.13,231900.0],["2021-05-13",21.49,22.4,20.7,21.18,368000.0],["2021-05-14",21.2,22.905,20.59,22.55,362800.0],["2021-05-17",22.26,22.88,22.11,22.395,301500.0],["2021-05-18",22.695,23.05,22.165,22.54,258200.0],["2021-05-19",22.25,22.48,21.39,21.47,261900.0],["2021-05-20",21.46,21.92,21.34,21.4,193300.0],["2021-05-21",21.65,22.48,21.41,21.59,203100.0],["2021-05-24",21.71,21.71,20.51,20.83,252400.0],["2021-05-25",20.78,21.12,19.89,19.9,226800.0],["2021-05-26",20.04,20.37,20.02,20.1,212800.0],["2021-05-27",20.29,20.3,19.94,20.16,742900.0],["2021-05-28",20.43,20.98,19.55,19.61,281800.0],["2021-06-01",19.315,19.73,19.315,19.53,198100.0],["2021-06-02",19.49,19.611,18.69,19.29,343500.0],["2021-06-03",19.25,19.46,18.73,18.78,265600.0],["2021-06-04",18.82,18.99,18.34,18.52,212100.0],["2021-06-07",18.59,19.5,18.19,19.21,357900.0],["2021-06-08",19.27,19.7,18.26,18.91,438200.0],["2021-06-09",19.12,19.31,18.72,18.99,294600.0],["2021-06-10",19.08,19.292,18.52,19.13,206400.0],["2021-06-11",19.16,19.22,18.74,19.08,437600.0],["2021-06-14",19.08,20.78,19.08,20.78,508300.0],["2021-06-15",20.82,21.55,20.32,21.5,752300.0],["2021-06-16",21.41,21.49,19.98,20.53,410700.0],["2021-06-17",20.46,21.04,19.85,20.71,197000.0],["2021-06-18",20.41,20.9,19.985,20.51,999500.0],["2021-06-21",20.51,20.99,20.16,20.9,215400.0],["2021-06-22",20.98,21.23,20.2,20.56,180800.0],["2021-06-23",20.69,21.13,20.09,20.82,233800.0],["2021-06-24",20.98,21.74,20.8,20.93,176100.0],["2021-06-25",21.095,21.095,20.305,20.73,2265900.0],["2021-06-28",20.82,21.0,20.31,20.63,279700.0],["2021-06-29",20.72,20.84,19.94,20.14,425200.0],["2021-06-30",20.02,20.18,19.4,19.58,349100.0],["2021-07-01",19.74,20.78,19.64,20.72,373400.0],["2021-07-02",20.72,20.8,20.1,20.6,386700.0],["2021-07-06",20.69,20.81,19.84,19.95,322100.0],["2021-07-07",19.98,19.98,19.4,19.62,267400.0],["2021-07-08",19.23,19.81,19.23,19.7,352900.0],["2021-07-09",19.9,20.0,19.522,19.88,269900.0],["2021-07-12",19.97,20.0,19.22,19.4,299200.0],["2021-07-13",19.38,19.66,18.92,19.38,327100.0],["2021-07-14",19.5,19.5,18.82,18.95,251100.0],["2021-07-15",18.8,19.2,18.44,18.91,332100.0],["2021-07-16",19.11,19.39,18.941,19.1,178200.0],["2021-07-19",18.69,19.15,18.55,18.79,207400.0],["2021-07-20",18.85,19.86,18.47,19.78,403600.0],["2021-07-21",19.9,19.95,19.43,19.86,181500.0],["2021-07-22",20.088,20.088,18.79,19.39,286700.0],["2021-07-23",19.64,20.15,19.3,20.02,198900.0],["2021-07-26",19.89,19.89,18.815,19.02,264000.0],["2021-07-27",18.88,19.425,18.47,19.03,189300.0],["2021-07-28",19.21,19.87,18.87,19.72,219700.0],["2021-07-29",19.91,20.21,18.48,18.48,364100.0],["2021-07-30",18.39,18.61,17.25,17.29,535400.0],["2021-08-02",17.46,18.06,17.0,17.42,269500.0],["2021-08-03",17.3,17.94,16.16,16.63,722600.0],["2021-08-04",15.31,15.56,13.161,13.88,1225700.0],["2021-08-05",13.492,14.31,13.06,14.02,687100.0],["2021-08-06",14.17,14.34,13.8,13.99,288100.0],["2021-08-09",14.01,14.081,13.54,13.72,543800.0],["2021-08-10",13.85,13.89,13.3,13.44,387100.0],["2021-08-11",13.45,13.81,13.45,13.8,303800.0],["2021-08-12",13.8,14.27,13.554,14.23,211100.0],["2021-08-13",14.19,14.32,13.83,13.86,286800.0],["2021-08-16",13.88,13.91,12.655,12.71,218400.0],["2021-08-17",12.47,13.11,12.315,13.02,202700.0],["2021-08-18",13.36,13.36,12.485,12.55,217900.0],["2021-08-19",12.39,12.74,11.56,11.68,329400.0],["2021-08-20",11.6,12.66,11.53,12.46,365700.0],["2021-08-23",12.49,13.18,12.47,12.85,228200.0],["2021-08-24",12.8,12.83,12.26,12.41,156300.0],["2021-08-25",12.33,12.88,12.08,12.48,125300.0],["2021-08-26",12.41,12.9,12.16,12.21,176300.0],["2021-08-27",12.18,13.1,12.16,12.97,256000.0],["2021-08-30",13.0,13.285,12.53,12.71,145700.0],["2021-08-31",13.095,13.14,12.64,13.01,155100.0],["2021-09-01",13.13,13.52,12.95,13.5,250800.0],["2021-09-02",13.18,14.02,13.18,13.45,192200.0],["2021-09-03",14.155,14.155,12.77,12.95,212900.0],["2021-09-07",12.97,13.44,12.9,13.14,291800.0],["2021-09-08",13.23,13.42,12.79,12.84,259800.0],["2021-09-09",12.9,13.67,12.61,13.0,212500.0],["2021-09-10",13.17,13.17,12.69,12.98,151300.0],["2021-09-13",13.0,13.47,12.615,13.07,179400.0],["2021-09-14",13.41,13.41,12.26,12.3,238600.0],["2021-09-15",12.3,12.82,12.13,12.58,148600.0],["2021-09-16",12.59,12.8,12.22,12.8,118000.0],["2021-09-17",12.77,13.5,12.49,13.29,549600.0],["2021-09-20",13.08,13.215,12.475,12.63,214100.0],["2021-09-21",12.74,12.845,12.44,12.57,169000.0],["2021-09-22",12.91,13.02,12.33,12.58,201000.0],["2021-09-23",12.63,13.64,12.485,13.54,188600.0],["2021-09-24",13.35,13.45,12.96,12.99,189300.0],["2021-09-27",13.25,13.95,13.01,13.77,201000.0],["2021-09-28",13.33,13.94,13.33,13.47,271600.0],["2021-09-29",13.62,13.81,12.82,13.19,305100.0],["2021-09-30",13.3,13.46,12.89,13.06,278100.0],["2021-10-01",13.15,13.5,12.96,13.09,270800.0],["2021-10-04",12.9,13.35,12.4,12.47,187400.0],["2021-10-05",12.57,12.82,12.0,12.2,496600.0],["2021-10-06",12.08,12.47,11.59,11.85,417600.0],["2021-10-07",11.89,12.265,11.76,11.83,296500.0],["2021-10-08",11.82,11.93,11.45,11.5,293100.0],["2021-10-11",11.48,11.79,11.33,11.5,112100.0],["2021-10-12",11.5,11.636,10.98,11.31,282800.0],["2021-10-13",11.35,11.545,11.13,11.31,239300.0],["2021-10-14",11.5,12.43,11.36,11.56,791400.0],["2021-10-15",11.76,11.76,11.26,11.31,332700.0],["2021-10-18",11.28,11.44,10.88,10.91,332600.0],["2021-10-19",10.92,11.05,10.83,10.99,337600.0],["2021-10-20",10.95,11.07,10.74,10.98,389300.0],["2021-10-21",10.92,11.35,10.92,11.1,451700.0],["2021-10-22",10.98,11.03,10.7,10.98,256400.0],["2021-10-25",10.91,11.21,10.72,11.18,215300.0],["2021-10-26",11.21,11.38,11.05,11.1,218600.0],["2021-10-27",11.05,11.746,11.05,11.49,676600.0],["2021-10-28",11.64,12.09,11.6,11.94,251900.0],["2021-10-29",11.83,12.0,11.46,11.51,191800.0],["2021-11-01",11.55,12.36,11.45,12.1,389700.0],["2021-11-02",13.05,13.17,12.345,12.9,336100.0],["2021-11-03",12.68,13.87,12.461,13.84,438500.0],["2021-11-04",13.65,13.89,13.09,13.51,262500.0],["2021-11-05",13.58,14.21,13.5,13.9,315600.0],["2021-11-08",13.97,14.1,13.22,13.38,271300.0],["2021-11-09",13.38,13.38,12.8,13.24,156400.0],["2021-11-10",13.25,13.79,13.25,13.43,190600.0],["2021-11-11",13.43,13.71,13.1,13.51,179100.0],["2021-11-12",13.46,13.54,13.04,13.17,175100.0],["2021-11-15",13.32,13.6,13.02,13.23,265100.0],["2021-11-16",12.94,13.31,12.21,12.6,352900.0],["2021-11-17",12.44,12.58,11.91,12.0,306700.0],["2021-11-18",12.01,12.11,11.22,11.44,443100.0],["2021-11-19",10.94,11.03,10.005,10.3,530800.0],["2021-11-22",10.32,10.34,9.94,9.95,328600.0],["2021-11-23",9.87,9.98,9.455,9.97,430800.0],["2021-11-24",9.83,10.18,9.68,10.14,186600.0],["2021-11-26",9.74,9.98,9.04,9.24,236900.0],["2021-11-29",9.47,9.5,8.795,8.85,252100.0],["2021-11-30",8.95,9.15,8.5,8.95,586300.0],["2021-12-01",9.21,9.31,8.59,8.62,276700.0],["2021-12-02",8.62,9.24,8.44,9.2,265800.0],["2021-12-03",9.19,9.24,8.73,8.83,437700.0],["2021-12-06",8.93,9.47,8.68,9.26,368300.0],["2021-12-07",9.44,10.2,9.35,9.83,411400.0],["2021-12-08",10.3,10.43,9.95,10.35,332200.0],["2021-12-09",10.005,10.635,10.005,10.07,339900.0],["2021-12-10",10.15,10.33,9.9,10.02,249100.0],["2021-12-13",9.93,10.35,9.69,10.14,328300.0],["2021-12-14",9.95,10.06,9.32,9.5,364600.0],["2021-12-15",9.43,10.19,9.14,10.18,464900.0],["2021-12-16",10.09,10.48,9.45,9.64,443300.0],["2021-12-17",9.57,10.9,9.49,10.34,1602800.0],["2021-12-20",10.11,11.11,9.796,11.0,411600.0],["2021-12-21",11.1,11.71,10.93,11.49,364700.0],["2021-12-22",11.46,11.62,11.03,11.55,355100.0],["2021-12-23",11.63,12.402,11.51,12.22,366200.0],["2021-12-27",12.2,12.36,11.74,11.93,349900.0],["2021-12-28",11.56,12.35,11.56,11.68,452900.0],["2021-12-29",11.45,11.61,10.61,10.73,309900.0],["2021-12-30",10.58,10.78,10.435,10.63,345200.0],["2021-12-31",10.46,10.67,9.92,9.98,263200.0],["2022-01-03",10.0,10.72,9.86,10.67,268100.0],["2022-01-04",10.53,10.92,10.07,10.25,318600.0],["2022-01-05",10.18,10.69,9.56,9.6,248200.0],["2022-01-06",9.71,9.85,9.165,9.49,284500.0],["2022-01-07",9.43,9.61,9.28,9.31,198500.0],["2022-01-10",9.25,9.25,8.805,9.12,189300.0],["2022-01-11",9.255,9.53,9.0,9.06,691100.0],["2022-01-12",9.11,9.35,8.54,8.56,321600.0],["2022-01-13",8.65,8.88,8.33,8.61,362800.0],["2022-01-14",8.49,9.05,8.35,9.03,331500.0],["2022-01-18",9.345,9.345,8.01,8.1,328000.0],["2022-01-19",8.11,8.295,7.875,7.96,169000.0],["2022-01-20",7.97,8.447,7.55,7.59,265400.0],["2022-01-21",7.5,7.72,7.21,7.3,354500.0],["2022-01-24",7.04,7.88,6.89,7.81,445000.0],["2022-01-25",7.62,7.88,7.35,7.72,358100.0],["2022-01-26",7.84,8.035,7.31,7.4,529600.0],["2022-01-27",7.59,7.69,6.66,6.75,306100.0],["2022-01-28",6.78,7.02,6.56,6.89,333000.0],["2022-01-31",7.01,7.41,6.87,7.41,418100.0],["2022-02-01",7.42,7.78,7.28,7.66,421200.0],["2022-02-02",7.75,7.78,7.36,7.51,704700.0],["2022-02-03",7.35,7.623,6.85,6.88,809200.0],["2022-02-04",6.8,6.8,6.36,6.59,496500.0],["2022-02-07",6.61,6.92,6.55,6.83,459300.0],["2022-02-08",6.91,6.94,6.37,6.44,352600.0],["2022-02-09",6.62,6.89,6.52,6.8,673000.0],["2022-02-10",6.55,6.798,6.25,6.35,926200.0],["2022-02-11",6.29,6.519,6.12,6.13,691600.0],["2022-02-14",6.19,6.28,6.015,6.13,588600.0],["2022-02-15",6.35,6.86,6.315,6.79,791700.0],["2022-02-16",6.7,6.79,6.49,6.63,410500.0],["2022-02-17",7.23,7.92,7.02,7.7,1710000.0],["2022-02-18",7.52,8.42,7.52,8.05,1293000.0],["2022-02-22",7.97,8.8,7.86,8.37,697300.0],["2022-02-23",8.39,8.71,8.27,8.37,816500.0],["2022-02-24",7.52,7.605,6.22,7.26,1872800.0],["2022-02-25",7.31,7.47,7.0,7.43,481400.0],["2022-02-28",7.26,7.709,7.07,7.62,639300.0],["2022-03-01",7.87,8.63,7.78,8.49,601100.0],["2022-03-02",8.68,9.26,8.59,9.24,599500.0],["2022-03-03",9.25,9.3,8.67,8.89,533400.0],["2022-03-04",8.64,9.35,8.64,9.27,421600.0],["2022-03-07",9.18,9.75,9.03,9.53,371600.0],["2022-03-08",9.39,9.899,9.29,9.51,346100.0],["2022-03-09",9.46,10.22,8.67,10.16,362200.0],["2022-03-10",10.0,10.15,9.53,9.72,254200.0],["2022-03-11",9.88,10.19,9.53,9.73,410700.0],["2022-03-14",9.85,9.85,8.901,9.41,766400.0],["2022-03-15",9.3,9.79,8.975,9.77,590700.0],["2022-03-16",9.98,10.63,9.33,10.61,689700.0],["2022-03-17",10.46,10.76,10.02,10.76,477400.0],["2022-03-18",10.75,11.43,10.73,11.25,2495200.0],["2022-03-21",11.13,11.55,11.13,11.25,911100.0],["2022-03-22",11.18,11.68,10.79,11.58,737000.0],["2022-03-23",11.51,12.1,11.51,11.66,821700.0],["2022-03-24",11.8,11.93,11.13,11.6,502200.0],["2022-03-25",11.6,12.45,11.6,12.24,774000.0],["2022-03-28",12.08,12.61,11.12,11.21,468700.0],["2022-03-29",11.38,11.48,11.04,11.23,283400.0],["2022-03-30",11.13,11.68,11.13,11.35,226600.0],["2022-03-31",11.35,11.747,11.3,11.52,277200.0],["2022-04-01",11.49,11.79,11.25,11.78,410000.0],["2022-04-04",11.84,12.345,11.84,12.25,172900.0],["2022-04-05",12.07,12.42,11.565,11.71,383100.0],["2022-04-06",11.56,11.66,9.58,9.8,744200.0],["2022-04-07",9.77,10.17,9.27,9.28,495800.0],["2022-04-08",9.16,9.5,9.12,9.19,442200.0],["2022-04-11",9.1,9.24,8.92,8.98,270700.0],["2022-04-12",9.01,9.06,8.52,8.66,237500.0],["2022-04-13",8.61,9.35,8.61,9.31,276500.0],["2022-04-14",9.36,9.51,8.82,8.85,245000.0],["2022-04-18",8.79,9.08,8.05,8.14,229400.0],["2022-04-19",8.1,8.41,7.9,8.26,275400.0],["2022-04-20",8.195,8.39,7.99,8.21,155500.0],["2022-04-21",8.3,8.46,7.83,8.0,215300.0],["2022-04-22",7.98,8.08,7.79,8.02,194100.0],["2022-04-25",7.89,8.28,7.81,8.07,260300.0],["2022-04-26",8.02,8.02,7.49,7.6,189700.0],["2022-04-27",7.53,7.76,7.01,7.04,360100.0],["2022-04-28",7.15,7.19,6.41,6.65,277800.0],["2022-04-29",6.6,6.72,6.23,6.26,283000.0],["2022-05-02",6.2,6.35,5.95,6.3,441500.0],["2022-05-03",6.21,6.5,5.96,6.13,380600.0],["2022-05-04",6.01,6.01,5.185,5.51,522700.0],["2022-05-05",5.38,5.38,4.66,4.84,521200.0],["2022-05-06",4.78,4.808,4.27,4.28,337000.0],["2022-05-09",4.17,4.29,3.5,3.72,852000.0],["2022-05-10",3.75,4.08,3.35,3.45,713000.0],["2022-05-11",3.47,3.685,3.1,3.43,940200.0],["2022-05-12",3.27,3.78,3.23,3.44,651000.0],["2022-05-13",3.44,3.55,3.18,3.24,992300.0],["2022-05-16",3.25,3.46,3.205,3.22,627600.0],["2022-05-17",3.29,3.45,3.23,3.34,480800.0],["2022-05-18",3.28,3.35,3.14,3.15,514200.0],["2022-05-19",3.15,3.245,3.06,3.12,601900.0],["2022-05-20",3.18,3.28,3.04,3.27,483500.0],["2022-05-23",3.3,3.475,3.17,3.41,438400.0],["2022-05-24",3.34,3.475,3.21,3.36,493700.0],["2022-05-25",3.31,3.38,3.22,3.25,460800.0],["2022-05-26",3.25,3.37,3.17,3.22,615300.0],["2022-05-27",3.24,3.41,3.06,3.36,320700.0],["2022-05-31",3.39,3.54,3.34,3.44,689100.0],["2022-06-01",3.48,3.6,3.26,3.37,718300.0],["2022-06-02",3.34,3.41,3.28,3.4,393500.0],["2022-06-03",3.4,3.8,3.4,3.72,565400.0],["2022-06-06",3.7,3.93,3.36,3.38,950300.0],["2022-06-07",3.37,3.77,3.37,3.77,1161200.0],["2022-06-08",3.71,4.32,3.71,4.15,745300.0],["2022-06-09",4.12,4.36,3.88,4.24,631800.0],["2022-06-10",4.15,4.17,3.5,3.62,776500.0],["2022-06-13",3.46,3.46,3.135,3.17,577600.0],["2022-06-14",3.26,3.53,3.22,3.34,588700.0],["2022-06-15",3.53,3.67,3.36,3.45,771800.0],["2022-06-16",3.58,4.23,3.19,3.9,5849300.0],["2022-06-17",3.8,5.05,3.8,3.94,12221300.0],["2022-06-21",4.0,4.315,3.83,4.2,2126000.0],["2022-06-22",4.11,4.8,4.11,4.77,1190700.0],["2022-06-23",4.67,4.79,4.49,4.62,737300.0],["2022-06-24",4.67,4.75,4.215,4.35,5855900.0],["2022-06-27",4.36,4.72,4.111,4.68,790400.0],["2022-06-28",4.68,4.68,4.28,4.34,407200.0],["2022-06-29",4.33,4.35,4.17,4.27,373400.0],["2022-06-30",4.18,4.29,4.09,4.15,370200.0],["2022-07-01",4.08,4.49,4.08,4.3,394600.0],["2022-07-05",4.21,4.54,4.08,4.4,320200.0],["2022-07-06",4.42,4.79,4.42,4.74,481100.0],["2022-07-07",4.74,4.95,4.695,4.76,690200.0],["2022-07-08",4.74,4.99,4.71,4.89,191600.0],["2022-07-11",4.76,4.88,4.48,4.69,249600.0],["2022-07-12",4.71,6.88,4.71,6.67,7236400.0],["2022-07-13",6.34,8.88,6.34,8.77,29957500.0],["2022-07-14",8.37,8.43,7.69,8.05,2990500.0],["2022-07-15",8.17,10.14,8.06,10.01,7759200.0],["2022-07-18",10.27,11.59,10.08,11.38,7313500.0],["2022-07-19",11.27,11.37,10.33,10.58,3129900.0],["2022-07-20",10.84,13.33,10.6,13.21,10609200.0],["2022-07-21",13.18,15.25,12.76,14.75,7202400.0],["2022-07-22",14.5,14.84,12.82,13.16,2924800.0],["2022-07-25",12.98,12.98,11.14,11.56,1825700.0],["2022-07-26",11.76,11.95,11.4,11.7,1470300.0],["2022-07-27",11.68,11.84,11.4,11.79,852200.0],["2022-07-28",11.79,13.83,11.72,13.5,2154300.0],["2022-07-29",13.33,13.87,12.35,12.6,1756700.0],["2022-08-01",12.45,13.18,12.18,12.45,940800.0],["2022-08-02",13.04,16.59,12.59,14.17,4140500.0],["2022-08-03",14.0,17.93,13.77,17.53,2658400.0],["2022-08-04",17.29,18.81,16.75,18.59,1604000.0],["2022-08-05",18.76,20.68,18.31,20.24,1951000.0],["2022-08-08",21.95,24.44,20.57,21.13,2681000.0],["2022-08-09",21.02,23.11,20.38,22.65,1370100.0],["2022-08-10",22.65,22.95,21.16,21.5,1527400.0],["2022-08-11",21.71,22.64,19.77,19.94,1046400.0],["2022-08-12",20.11,22.888,19.88,21.8,1304300.0],["2022-08-15",21.66,27.29,21.02,26.45,2006000.0],["2022-08-16",26.46,26.5,23.76,24.83,1417900.0],["2022-08-17",24.78,25.69,23.65,24.16,845400.0],["2022-08-18",24.5,24.68,21.96,24.25,906800.0],["2022-08-19",23.52,25.74,23.01,24.9,716100.0],["2022-08-22",24.68,25.0,23.25,23.57,601300.0],["2022-08-23",23.67,24.17,22.62,23.72,678400.0],["2022-08-24",23.3,24.8,23.046,24.47,815800.0],["2022-08-25",24.56,25.27,22.7,23.82,700100.0],["2022-08-26",23.58,24.32,22.81,23.99,615500.0],["2022-08-29",23.7,25.37,21.67,22.02,1449900.0],["2022-08-30",22.25,23.17,21.76,22.26,729200.0],["2022-08-31",22.04,23.32,22.04,22.6,796200.0],["2022-09-01",22.19,25.57,22.02,25.34,860900.0],["2022-09-02",25.48,26.49,24.65,25.2,784200.0],["2022-09-06",25.59,25.59,20.8,21.68,1192700.0],["2022-09-07",21.25,22.73,20.11,20.86,1158600.0],["2022-09-08",21.5,24.78,21.2,23.86,1037800.0],["2022-09-09",23.86,24.37,23.22,23.3,443300.0],["2022-09-12",23.53,27.68,23.52,26.46,1800800.0],["2022-09-13",25.27,27.25,24.27,24.8,1075800.0],["2022-09-14",24.6,30.98,24.2,30.85,2272900.0],["2022-09-15",28.3,28.5,22.35,23.31,7408800.0],["2022-09-16",22.56,24.62,22.09,24.23,6608000.0],["2022-09-19",23.82,23.82,22.12,23.35,1671100.0],["2022-09-20",23.26,25.19,23.23,24.08,1064100.0],["2022-09-21",24.03,24.99,23.22,24.33,1795600.0],["2022-09-22",24.16,24.42,23.273,24.05,655800.0],["2022-09-23",23.76,23.76,20.91,21.56,1725700.0],["2022-09-26",21.4,23.11,20.525,20.61,1074800.0],["2022-09-27",21.11,22.66,20.82,22.61,1395900.0],["2022-09-28",22.53,24.935,22.53,24.76,995700.0],["2022-09-29",24.84,25.08,23.47,23.87,956500.0],["2022-09-30",23.66,25.33,23.57,24.5,995700.0],["2022-10-03",25.06,25.42,22.72,23.71,1177200.0],["2022-10-04",24.0,25.24,23.68,24.84,1020400.0],["2022-10-05",24.73,26.68,24.62,26.01,1264600.0],["2022-10-06",25.78,26.47,25.36,25.84,821100.0],["2022-10-07",25.43,25.89,23.83,23.95,940200.0],["2022-10-10",23.71,23.93,22.78,23.24,580000.0],["2022-10-11",23.18,23.98,22.72,23.55,603000.0],["2022-10-12",23.24,23.92,22.53,23.52,623600.0],["2022-10-13",22.56,23.42,22.22,23.11,595600.0],["2022-10-14",23.31,24.55,22.11,22.21,752200.0],["2022-10-17",22.39,23.39,21.98,23.33,706700.0],["2022-10-18",23.75,24.34,22.83,23.66,426700.0],["2022-10-19",23.05,24.11,21.94,22.46,838000.0],["2022-10-20",22.64,23.34,22.1,22.41,496100.0],["2022-10-21",22.08,24.13,21.965,23.97,544300.0],["2022-10-24",23.88,23.88,22.38,23.3,485000.0],["2022-10-25",23.54,25.26,23.52,24.32,914400.0],["2022-10-26",24.33,25.56,24.24,24.69,594600.0],["2022-10-27",25.11,25.7,23.38,25.58,558300.0],["2022-10-28",25.79,26.4,24.36,26.37,616000.0],["2022-10-31",26.04,26.6,25.03,25.17,514400.0],["2022-11-01",26.42,26.67,25.02,26.18,484900.0],["2022-11-02",26.48,26.48,22.61,22.9,1050000.0],["2022-11-03",22.57,24.7,21.84,24.32,548000.0],["2022-11-04",24.57,24.57,22.64,23.27,687400.0],["2022-11-07",23.45,23.93,22.62,22.81,686500.0],["2022-11-08",22.5,23.69,21.57,23.39,816700.0],["2022-11-09",23.56,23.56,22.25,22.25,796200.0],["2022-11-10",23.41,25.98,22.95,25.61,1043200.0],["2022-11-11",25.6,26.74,23.82,26.34,944100.0],["2022-11-14",26.21,28.096,25.65,25.73,929700.0],["2022-11-15",26.72,27.21,26.02,26.32,793600.0],["2022-11-16",26.28,28.41,25.26,25.61,583300.0],["2022-11-17",24.61,24.94,22.92,23.35,641800.0],["2022-11-18",23.75,25.757,23.32,25.62,500300.0],["2022-11-21",25.31,25.31,23.29,23.31,352500.0],["2022-11-22",23.27,24.47,22.577,24.43,477100.0],["2022-11-23",24.6,25.649,24.44,24.97,369000.0],["2022-11-25",24.72,25.92,24.56,24.82,159200.0],["2022-11-28",24.72,25.81,24.24,24.72,402700.0],["2022-11-29",24.94,25.41,24.25,25.09,398100.0],["2022-11-30",25.63,27.58,25.52,26.77,1173100.0],["2022-12-01",26.8,27.48,25.335,27.0,497100.0],["2022-12-02",26.22,28.56,26.22,28.32,591900.0],["2022-12-05",28.45,28.79,26.67,27.14,681400.0],["2022-12-06",26.95,28.29,26.7,27.29,537900.0],["2022-12-07",27.19,27.525,26.65,27.41,403200.0],["2022-12-08",27.53,28.18,26.29,26.38,518300.0],["2022-12-09",26.1,26.1,24.91,25.02,570700.0],["2022-12-12",25.19,30.0,24.91,29.9,1150800.0],["2022-12-13",30.275,30.275,27.148,29.54,869100.0],["2022-12-14",29.34,30.2,29.16,29.6,531700.0],["2022-12-15",29.22,29.57,27.88,28.3,522700.0],["2022-12-16",28.03,28.26,27.39,28.03,1157000.0],["2022-12-19",28.0,28.0,26.08,27.34,508500.0],["2022-12-20",27.34,29.34,27.24,29.2,540200.0],["2022-12-21",29.5,30.175,27.98,29.14,520400.0],["2022-12-22",28.81,30.26,28.04,30.25,358100.0],["2022-12-23",30.41,30.9,28.62,29.24,428900.0],["2022-12-27",29.05,29.935,28.85,29.0,352800.0],["2022-12-28",29.02,29.72,28.545,28.72,382200.0],["2022-12-29",28.9,30.84,28.68,29.94,633300.0],["2022-12-30",29.57,29.919,27.75,29.12,803700.0],["2023-01-03",29.48,29.55,28.09,28.64,423200.0],["2023-01-04",28.72,29.11,28.21,28.41,336300.0],["2023-01-05",28.05,30.84,27.7,30.29,496500.0],["2023-01-06",30.24,34.35,29.49,34.24,882500.0],["2023-01-09",34.44,34.99,31.46,31.81,710700.0],["2023-01-10",31.17,32.4,28.09,32.34,919700.0],["2023-01-11",32.0,32.3,29.17,30.44,759700.0],["2023-01-12",30.43,32.0,30.14,31.7,805100.0],["2023-01-13",31.29,31.86,30.31,31.25,557100.0],["2023-01-17",31.27,32.26,29.5,30.27,526800.0],["2023-01-18",30.85,31.69,29.9,30.2,704900.0],["2023-01-19",30.13,30.165,29.4,29.63,416100.0],["2023-01-20",29.96,30.13,28.14,29.36,734300.0],["2023-01-23",29.37,30.16,28.84,29.61,644300.0],["2023-01-24",29.55,31.72,29.45,31.14,736300.0],["2023-01-25",30.65,31.41,30.25,31.0,490900.0],["2023-01-26",31.47,31.576,30.14,30.47,450300.0],["2023-01-27",30.43,30.55,28.75,29.08,483700.0],["2023-01-30",28.89,28.96,26.39,26.57,670500.0],["2023-01-31",26.68,27.93,26.61,27.35,681500.0],["2023-02-01",27.41,27.71,26.4,27.35,536400.0],["2023-02-02",27.73,29.5,27.35,28.9,541900.0],["2023-02-03",28.43,29.76,28.06,28.63,371800.0],["2023-02-06",28.82,29.99,28.73,29.47,454200.0],["2023-02-07",29.59,29.68,28.52,29.53,349100.0],["2023-02-08",29.32,29.825,27.82,27.93,330200.0],["2023-02-09",28.28,28.52,27.66,27.66,388300.0],["2023-02-10",27.58,27.96,26.46,27.77,522600.0],["2023-02-13",27.67,27.88,26.8,27.25,285100.0],["2023-02-14",26.87,28.02,26.75,27.27,292100.0],["2023-02-15",27.03,27.29,25.82,26.36,333000.0],["2023-02-16",25.69,26.77,25.68,25.78,415800.0],["2023-02-17",25.54,26.71,24.88,26.6,276000.0],["2023-02-21",26.16,27.06,24.69,24.9,498000.0],["2023-02-22",24.89,25.5,24.72,25.37,332600.0],["2023-02-23",25.56,25.955,25.04,25.44,276100.0],["2023-02-24",25.0,25.74,24.085,24.24,438200.0],["2023-02-27",24.84,25.85,24.39,24.67,572800.0],["2023-02-28",24.35,24.85,23.91,24.31,974900.0],["2023-03-01",24.36,27.15,24.36,25.85,2013100.0],["2023-03-02",26.7,26.7,24.34,24.34,675200.0],["2023-03-03",22.6,23.23,21.32,21.77,1826000.0],["2023-03-06",21.76,22.08,20.88,21.92,942500.0],["2023-03-07",21.73,22.28,21.31,21.68,654500.0],["2023-03-08",21.6,21.905,20.95,21.79,596900.0],["2023-03-09",21.86,22.17,20.39,20.96,1032900.0],["2023-03-10",20.91,20.91,19.16,19.6,944100.0],["2023-03-13",19.32,19.835,18.87,19.11,780600.0],["2023-03-14",19.4,19.94,18.69,18.7,702000.0],["2023-03-15",18.39,18.79,17.72,18.23,608000.0],["2023-03-16",18.05,18.37,17.115,18.05,489700.0],["2023-03-17",17.9,17.99,16.88,17.94,1159400.0],["2023-03-20",18.09,18.405,17.59,17.7,420800.0],["2023-03-21",17.79,18.25,17.53,17.89,434300.0],["2023-03-22",17.76,18.02,16.86,16.88,510600.0],["2023-03-23",17.23,17.47,16.68,17.2,417600.0],["2023-03-24",16.87,17.08,15.95,16.9,875400.0],["2023-03-27",16.88,17.15,16.25,17.11,638400.0],["2023-03-28",16.93,17.49,16.63,17.2,721100.0],["2023-03-29",17.42,17.8,16.91,17.44,707600.0],["2023-03-30",17.5,18.04,16.9,17.66,1194400.0],["2023-03-31",17.8,18.2,17.42,17.84,1012600.0],["2023-04-03",17.76,18.66,17.73,18.6,730900.0],["2023-04-04",18.79,18.815,17.53,17.97,700200.0],["2023-04-05",17.96,18.78,17.65,17.68,443400.0],["2023-04-06",17.7,18.11,17.34,17.89,522000.0],["2023-04-10",17.82,18.32,17.37,18.09,440000.0],["2023-04-11",18.18,18.73,18.0,18.52,410700.0],["2023-04-12",18.79,19.19,18.15,18.27,531600.0],["2023-04-13",18.53,19.66,18.33,19.32,884200.0],["2023-04-14",19.25,19.48,18.59,19.4,404700.0],["2023-04-17",19.54,20.675,19.33,20.45,627800.0],["2023-04-18",20.71,20.98,20.09,20.88,410800.0],["2023-04-19",20.69,21.66,20.27,21.13,474000.0],["2023-04-20",20.96,21.07,20.18,20.26,510200.0],["2023-04-21",20.09,21.12,19.81,20.8,591200.0],["2023-04-24",20.64,20.7,19.8,20.29,632400.0],["2023-04-25",20.42,21.335,20.201,21.15,800900.0],["2023-04-26",21.14,21.67,20.69,21.05,486900.0],["2023-04-27",21.03,21.03,19.74,19.93,527700.0],["2023-04-28",19.8,20.4,19.791,20.17,397000.0],["2023-05-01",20.06,20.585,19.88,20.21,756200.0],["2023-05-02",18.84,19.055,16.98,18.74,2320100.0],["2023-05-03",18.86,19.22,18.22,18.52,773400.0],["2023-05-04",18.48,19.07,16.37,16.45,1014600.0],["2023-05-05",16.59,17.33,16.495,16.69,836200.0],["2023-05-08",16.7,17.07,16.37,16.67,628500.0],["2023-05-09",16.46,17.42,16.32,17.11,436700.0],["2023-05-10",17.3,18.0,17.06,17.43,566000.0],["2023-05-11",17.23,17.27,16.46,16.59,542300.0],["2023-05-12",16.76,16.93,16.37,16.49,410600.0],["2023-05-15",16.51,17.3,16.34,16.89,443000.0],["2023-05-16",16.53,17.06,16.3,16.47,583700.0],["2023-05-17",16.67,16.8,16.35,16.47,543300.0],["2023-05-18",16.45,16.76,16.305,16.5,804500.0],["2023-05-19",16.67,17.03,16.44,16.77,636300.0],["2023-05-22",16.92,17.49,16.91,17.07,642800.0],["2023-05-23",17.01,17.97,16.515,16.54,699100.0],["2023-05-24",16.44,16.7,16.3,16.44,608500.0],["2023-05-25",16.42,16.6,15.99,16.45,670900.0],["2023-05-26",16.38,16.63,15.52,16.32,739200.0],["2023-05-30",16.31,17.04,16.18,16.75,549900.0],["2023-05-31",16.82,17.76,16.62,16.66,688900.0],["2023-06-01",16.54,17.18,16.14,17.17,365500.0],["2023-06-02",17.32,17.88,16.945,17.85,342500.0],["2023-06-05",17.86,17.86,17.33,17.36,335800.0],["2023-06-06",17.38,17.615,17.055,17.36,322500.0],["2023-06-07",17.45,17.62,17.1,17.29,350500.0],["2023-06-08",17.32,17.76,17.125,17.6,383100.0],["2023-06-09",17.58,17.765,17.17,17.43,325300.0],["2023-06-12",17.48,18.22,17.295,17.69,309800.0],["2023-06-13",17.8,18.07,17.5,17.81,372500.0],["2023-06-14",17.93,18.23,17.52,17.7,367500.0],["2023-06-15",17.6,18.42,17.6,18.28,516100.0],["2023-06-16",18.46,18.68,17.73,18.42,1353900.0],["2023-06-20",18.56,20.0,17.89,19.69,980100.0],["2023-06-21",19.58,19.78,18.46,18.47,642700.0],["2023-06-22",18.4,19.6,18.08,18.82,750000.0],["2023-06-23",18.57,18.855,16.98,17.44,7012000.0],["2023-06-26",17.59,18.08,17.28,17.53,809700.0],["2023-06-27",17.51,18.095,17.005,17.75,469000.0],["2023-06-28",17.73,18.399,17.66,18.17,614900.0],["2023-06-29",18.04,18.1,16.52,16.71,724500.0],["2023-06-30",16.95,17.16,16.42,16.49,657700.0],["2023-07-03",16.49,16.88,15.78,16.13,436400.0],["2023-07-05",16.09,16.3,15.82,16.01,366500.0],["2023-07-06",15.82,15.9,15.5,15.86,585200.0],["2023-07-07",15.86,16.11,15.635,15.81,660300.0],["2023-07-10",15.73,16.48,15.73,16.26,919400.0],["2023-07-11",16.28,16.43,15.61,16.15,758900.0],["2023-07-12",16.43,16.52,15.83,16.4,850700.0],["2023-07-13",16.53,16.8,15.77,16.05,486300.0],["2023-07-14",16.05,16.07,15.71,15.93,499100.0],["2023-07-17",16.19,16.825,16.01,16.78,598200.0],["2023-07-18",16.75,17.265,16.64,16.8,292600.0],["2023-07-19",16.84,17.55,16.72,17.51,398700.0],["2023-07-20",17.54,17.54,17.05,17.34,484600.0],["2023-07-21",17.46,17.705,17.3,17.5,394000.0],["2023-07-24",17.47,17.715,17.064,17.5,411600.0],["2023-07-25",17.57,18.06,17.56,17.73,626500.0],["2023-07-26",17.64,17.93,17.47,17.64,724800.0],["2023-07-27",17.81,17.81,17.34,17.54,576700.0],["2023-07-28",17.82,18.015,17.66,17.9,472400.0],["2023-07-31",17.87,18.09,17.65,17.84,546200.0],["2023-08-01",18.99,23.385,18.99,22.75,3523500.0],["2023-08-02",22.5,25.31,22.353,24.32,3218500.0],["2023-08-03",23.85,24.235,23.17,24.18,896200.0],["2023-08-04",24.24,24.65,24.07,24.44,571100.0],["2023-08-07",24.56,24.9,23.92,24.86,1052000.0],["2023-08-08",25.0,25.36,24.3,24.7,684800.0],["2023-08-09",24.66,25.27,23.78,25.22,975500.0],["2023-08-10",25.23,27.22,25.1,26.74,1074800.0],["2023-08-11",26.62,27.15,26.34,26.63,629500.0],["2023-08-14",26.06,26.63,25.82,26.44,523600.0],["2023-08-15",26.57,26.74,25.98,26.19,461800.0],["2023-08-16",26.14,26.35,25.191,25.46,475000.0],["2023-08-17",25.54,25.54,24.07,24.55,2336100.0],["2023-08-18",24.36,25.28,24.28,25.12,430400.0],["2023-08-21",25.16,26.0,24.66,25.82,490300.0],["2023-08-22",25.75,26.003,23.88,25.34,576400.0],["2023-08-23",25.36,26.47,25.345,25.67,423900.0],["2023-08-24",25.65,25.995,24.97,25.13,443600.0],["2023-08-25",25.25,25.89,25.07,25.83,448100.0],["2023-08-28",26.0,26.74,25.53,26.05,356500.0],["2023-08-29",26.12,26.68,25.2,26.15,240300.0],["2023-08-30",26.12,26.45,25.39,26.04,561100.0],["2023-08-31",26.17,26.39,25.78,26.01,704000.0],["2023-09-01",26.26,27.85,25.34,27.8,686000.0],["2023-09-05",27.65,28.25,25.423,25.5,697800.0],["2023-09-06",25.5,25.99,25.15,25.61,573700.0],["2023-09-07",25.5,25.75,25.0,25.31,486300.0],["2023-09-08",25.3,25.3,24.35,24.9,476800.0],["2023-09-11",24.83,26.3,24.83,25.8,530200.0],["2023-09-12",25.8,26.25,25.5,25.73,392500.0],["2023-09-13",25.65,25.82,24.42,24.6,423700.0],["2023-09-14",24.71,25.0,24.5,24.66,351400.0],["2023-09-15",24.62,25.35,24.29,24.96,2302800.0],["2023-09-18",25.27,25.95,24.26,24.54,628400.0],["2023-09-19",24.98,24.99,23.85,23.86,320400.0],["2023-09-20",23.94,24.3,23.775,24.03,285900.0],["2023-09-21",23.86,24.03,22.82,23.23,626100.0],["2023-09-22",23.44,23.79,22.855,23.31,522600.0],["2023-09-25",23.06,23.47,22.48,22.79,509200.0],["2023-09-26",22.86,24.91,22.76,23.77,1027300.0],["2023-09-27",23.85,24.47,23.77,24.04,329000.0],["2023-09-28",24.07,24.12,22.96,23.13,576800.0],["2023-09-29",23.34,23.345,22.375,22.925,405800.0],["2023-10-02",22.92,22.92,21.64,22.1,570800.0],["2023-10-03",21.91,22.11,21.365,21.57,370700.0],["2023-10-04",21.56,21.7,20.97,21.39,464800.0],["2023-10-05",21.36,23.18,21.36,23.16,504300.0],["2023-10-06",22.94,23.78,22.66,23.38,535000.0],["2023-10-09",23.26,23.5,22.8,23.43,426500.0],["2023-10-10",23.62,24.75,23.46,23.72,598000.0],["2023-10-11",23.86,24.8,23.62,24.79,440100.0],["2023-10-12",24.79,24.92,23.82,24.25,836400.0],["2023-10-13",24.35,25.24,24.1,24.98,456800.0],["2023-10-16",25.09,25.45,23.59,23.6,447800.0],["2023-10-17",23.39,23.75,22.23,22.67,463500.0],["2023-10-18",22.48,23.11,22.02,22.67,464200.0],["2023-10-19",23.41,23.41,21.78,22.21,434000.0],["2023-10-20",22.37,22.66,21.996,22.0,431500.0],["2023-10-23",21.95,22.57,21.63,21.64,328600.0],["2023-10-24",22.0,22.455,21.34,22.4,253600.0],["2023-10-25",22.02,22.39,21.63,22.1,373000.0],["2023-10-26",22.28,23.77,21.95,23.43,677900.0],["2023-10-27",23.4,23.64,21.7,22.0,572200.0],["2023-10-30",22.25,23.12,21.67,22.77,316300.0],["2023-10-31",22.51,23.51,22.41,23.11,397100.0],["2023-11-01",23.03,24.08,23.03,23.99,289500.0],["2023-11-02",24.63,25.74,23.26,24.99,779100.0],["2023-11-03",25.5,28.0,25.5,26.97,964400.0],["2023-11-06",27.02,27.495,26.77,27.09,734200.0],["2023-11-07",26.5,26.95,23.83,26.95,1030400.0],["2023-11-08",27.94,29.74,26.87,27.415,592200.0],["2023-11-09",27.65,28.34,26.7,26.94,553500.0],["2023-11-10",27.31,28.59,26.55,28.46,449800.0],["2023-11-13",27.78,28.78,27.12,28.64,425400.0],["2023-11-14",29.97,33.6,29.38,33.03,1726300.0],["2023-11-15",32.56,33.68,32.05,32.07,983400.0],["2023-11-16",31.97,32.8,30.9,32.46,710800.0],["2023-11-17",32.81,34.01,32.465,33.82,589200.0],["2023-11-20",33.97,34.38,32.68,33.34,618200.0],["2023-11-21",32.98,34.73,32.98,33.41,569500.0],["2023-11-22",34.01,34.29,32.69,33.53,502000.0],["2023-11-24",33.54,35.29,33.53,34.64,329100.0],["2023-11-27",34.26,34.56,33.85,34.04,601700.0],["2023-11-28",33.91,33.91,31.525,32.11,617600.0],["2023-11-29",32.45,33.61,31.86,32.42,651200.0],["2023-11-30",32.76,34.07,32.22,33.43,604900.0],["2023-12-01",33.66,34.035,32.96,33.79,416000.0],["2023-12-04",33.66,34.82,32.64,34.75,794900.0],["2023-12-05",34.4,37.1,34.17,36.81,915800.0],["2023-12-06",37.13,40.05,37.13,37.23,1435700.0],["2023-12-07",38.53,38.985,37.41,38.0,1149000.0],["2023-12-08",37.34,38.64,36.45,36.49,462600.0],["2023-12-11",36.28,36.8,35.47,36.65,351700.0],["2023-12-12",36.83,41.0,36.16,40.97,773300.0],["2023-12-13",40.97,43.38,39.93,41.64,1163600.0],["2023-12-14",43.87,43.87,41.74,42.94,984300.0],["2023-12-15",43.27,47.623,43.27,47.2,2224500.0],["2023-12-18",45.74,46.36,44.41,44.79,845200.0],["2023-12-19",46.94,47.285,45.85,46.13,858000.0],["2023-12-20",45.73,45.73,44.74,44.85,663200.0],["2023-12-21",45.77,46.085,44.59,45.15,537100.0],["2023-12-22",46.29,47.145,45.32,46.35,433800.0],["2023-12-26",47.01,49.09,46.94,48.05,1131200.0],["2023-12-27",48.2,50.17,47.72,49.64,441200.0],["2023-12-28",49.29,50.275,46.35,47.08,970100.0],["2023-12-29",47.1,47.9,45.23,45.97,1188000.0],["2024-01-02",45.04,47.29,44.74,45.13,794700.0],["2024-01-03",44.46,44.74,43.39,43.88,553600.0],["2024-01-04",43.03,44.85,41.03,43.31,1348200.0],["2024-01-05",42.9,43.0,39.395,39.75,1110700.0],["2024-01-08",39.6,44.52,39.45,44.5,801900.0],["2024-01-09",43.96,45.41,42.46,42.52,829600.0],["2024-01-10",42.38,42.925,40.91,42.51,1114100.0],["2024-01-11",41.76,42.53,40.05,41.51,791800.0],["2024-01-12",42.77,43.57,40.27,40.68,469600.0],["2024-01-16",39.9,40.78,39.18,40.59,588000.0],["2024-01-17",40.1,41.79,39.45,41.72,971200.0],["2024-01-18",42.17,42.499,40.378,40.95,540700.0],["2024-01-19",40.98,41.195,39.4,41.04,551300.0],["2024-01-22",41.68,42.84,40.92,41.71,348100.0],["2024-01-23",42.57,42.88,40.875,42.05,287200.0],["2024-01-24",42.87,47.92,41.79,46.46,1791000.0],["2024-01-25",46.67,47.154,44.04,44.18,703200.0],["2024-01-26",44.68,45.24,43.21,44.35,581400.0],["2024-01-29",44.55,45.73,43.81,44.97,770400.0],["2024-01-30",45.18,46.12,43.96,45.75,395000.0],["2024-01-31",45.8,46.98,44.1,44.11,553800.0],["2024-02-01",44.65,46.71,43.9,46.33,553100.0],["2024-02-02",44.99,45.855,44.45,44.88,568400.0],["2024-02-05",44.09,46.22,43.49,45.99,682200.0],["2024-02-06",45.9,48.85,45.4,47.64,1054600.0],["2024-02-07",47.76,48.74,45.27,47.79,545800.0],["2024-02-08",47.88,48.59,46.4,47.55,489700.0],["2024-02-09",48.03,51.68,47.64,51.18,906100.0],["2024-02-12",50.86,52.57,50.261,52.44,797500.0],["2024-02-13",49.95,50.595,44.78,48.9,1167900.0],["2024-02-14",50.01,50.63,48.285,50.05,540400.0],["2024-02-15",50.38,51.82,49.275,50.47,407400.0],["2024-02-16",49.75,50.22,48.52,49.23,394900.0],["2024-02-20",48.44,50.15,48.18,49.11,309100.0],["2024-02-21",48.54,49.215,47.12,48.81,355800.0],["2024-02-22",49.0,49.531,43.43,44.06,1317900.0],["2024-02-23",44.03,45.746,43.75,45.16,512400.0],["2024-02-26",45.02,46.75,44.64,46.15,555400.0],["2024-02-27",46.77,47.34,45.92,46.03,455300.0],["2024-02-28",45.36,45.57,43.79,44.38,469800.0],["2024-02-29",45.62,45.905,42.65,43.42,524400.0],["2024-03-01",42.67,45.49,42.63,43.71,435000.0],["2024-03-04",43.83,44.17,42.04,42.12,416500.0],["2024-03-05",42.06,43.62,40.47,41.24,678200.0],["2024-03-06",41.6,42.73,40.83,41.1,580100.0],["2024-03-07",41.76,42.46,41.3,41.67,453600.0],["2024-03-08",42.1,43.57,40.87,41.94,365300.0],["2024-03-11",41.76,41.83,39.72,40.51,657300.0],["2024-03-12",40.74,41.91,40.042,40.18,422100.0],["2024-03-13",40.17,41.21,40.1,40.97,450300.0],["2024-03-14",40.68,40.72,39.465,40.02,445800.0],["2024-03-15",39.77,40.98,39.75,40.0,1651500.0],["2024-03-18",40.0,41.048,39.74,40.6,480500.0],["2024-03-19",40.15,40.73,37.93,39.12,1014400.0],["2024-03-20",38.83,39.76,37.655,39.68,541300.0],["2024-03-21",40.0,41.93,39.6,40.64,676700.0],["2024-03-22",40.67,40.85,39.86,40.55,433700.0],["2024-03-25",40.4,41.09,39.35,39.65,433300.0],["2024-03-26",39.95,41.06,39.17,39.53,399400.0],["2024-03-27",40.2,42.4,39.57,41.79,641700.0],["2024-03-28",42.54,43.66,41.79,43.33,876000.0],["2024-04-01",42.3,42.77,41.57,42.68,566400.0],["2024-04-02",41.76,42.07,39.85,40.05,639100.0],["2024-04-03",39.7,40.96,39.43,40.89,447400.0],["2024-04-04",41.51,42.195,39.86,40.1,486300.0],["2024-04-05",39.6,41.36,39.25,40.54,465800.0],["2024-04-08",40.81,41.935,40.47,41.8,352300.0],["2024-04-09",41.99,43.68,40.79,43.61,380500.0],["2024-04-10",41.93,42.67,40.965,41.1,543900.0],["2024-04-11",41.23,42.63,41.1,42.58,421300.0],["2024-04-12",42.01,42.01,39.8,40.33,848600.0],["2024-04-15",40.46,41.04,39.955,40.09,621700.0],["2024-04-16",39.59,40.13,38.51,38.52,422100.0],["2024-04-17",39.1,39.1,38.25,38.45,599500.0],["2024-04-18",37.83,38.9,37.615,38.11,439000.0],["2024-04-19",37.79,39.1,36.92,38.01,615900.0],["2024-04-22",38.31,39.42,37.76,39.01,390400.0],["2024-04-23",39.39,41.85,39.19,40.0,413700.0],["2024-04-24",40.57,40.99,39.56,39.71,398300.0],["2024-04-25",38.77,38.77,37.36,38.15,424400.0],["2024-04-26",38.39,38.89,37.36,38.28,305000.0],["2024-04-29",38.6,39.365,38.19,38.82,280300.0],["2024-04-30",38.39,41.27,37.6,39.76,628600.0],["2024-05-01",39.77,42.2,39.77,41.43,1030700.0],["2024-05-02",41.62,42.11,40.95,40.98,427600.0],["2024-05-03",42.49,44.0,41.86,43.76,920800.0],["2024-05-06",43.78,44.37,42.71,43.88,982400.0],["2024-05-07",40.86,41.76,37.49,39.35,1247700.0],["2024-05-08",38.25,39.18,36.58,38.92,1191700.0],["2024-05-09",38.99,39.3,37.92,38.5,467400.0],["2024-05-10",39.0,39.6,38.14,39.14,371700.0],["2024-05-13",39.21,40.86,38.98,40.2,407700.0],["2024-05-14",40.57,41.0,39.98,40.38,283300.0],["2024-05-15",41.14,41.89,39.34,39.6,314600.0],["2024-05-16",39.61,39.64,39.13,39.17,244100.0],["2024-05-17",39.45,39.45,37.23,37.96,750700.0],["2024-05-20",37.98,39.06,37.65,38.96,591400.0],["2024-05-21",38.84,39.3,37.47,38.01,323800.0],["2024-05-22",37.95,38.24,37.28,37.84,357500.0],["2024-05-23",37.98,38.065,36.42,37.37,446800.0],["2024-05-24",37.65,38.01,36.74,36.76,305700.0],["2024-05-28",37.12,37.12,35.86,36.21,506000.0],["2024-05-29",35.76,36.06,35.17,35.41,448500.0],["2024-05-30",35.8,37.02,35.35,36.68,381900.0],["2024-05-31",36.85,37.55,35.56,35.68,632000.0],["2024-06-03",36.4,39.03,36.27,37.85,641600.0],["2024-06-04",37.82,38.74,37.46,38.58,473000.0],["2024-06-05",38.96,40.12,38.816,39.92,716900.0],["2024-06-06",39.79,40.12,39.01,39.68,441100.0],["2024-06-07",39.2,40.5,38.854,39.97,466400.0],["2024-06-10",39.31,41.05,38.9,41.01,402600.0],["2024-06-11",40.7,41.3,39.58,40.12,508100.0],["2024-06-12",41.43,42.88,40.91,42.27,636100.0],["2024-06-13",42.22,44.62,41.545,44.37,666300.0],["2024-06-14",44.66,45.92,42.3,42.77,748300.0],["2024-06-17",42.36,42.38,40.48,41.16,505700.0],["2024-06-18",41.35,41.48,40.09,41.39,355900.0],["2024-06-20",41.12,41.12,40.06,40.68,411600.0],["2024-06-21",40.72,42.195,40.54,41.87,2162900.0],["2024-06-24",42.0,43.39,41.56,42.53,535100.0],["2024-06-25",42.42,43.33,41.99,42.75,400900.0],["2024-06-26",42.58,42.58,39.74,39.87,479000.0],["2024-06-27",40.01,40.64,39.47,40.13,356800.0],["2024-06-28",40.37,41.14,39.458,41.06,1094600.0],["2024-07-01",40.97,43.548,40.599,42.67,536600.0],["2024-07-02",42.19,43.09,41.95,42.34,460300.0],["2024-07-03",42.32,43.548,40.71,40.81,332900.0],["2024-07-05",40.68,42.78,40.46,42.28,307500.0],["2024-07-08",42.99,44.04,42.99,43.76,281800.0],["2024-07-09",43.66,45.46,43.66,44.94,401200.0],["2024-07-10",45.28,45.28,44.19,44.38,350500.0],["2024-07-11",45.77,46.77,44.71,46.6,584700.0],["2024-07-12",47.38,50.245,46.975,50.02,627200.0],["2024-07-15",50.39,52.08,49.75,51.9,660100.0],["2024-07-16",53.0,53.91,50.94,53.89,1054000.0],["2024-07-17",52.84,53.92,51.58,52.08,464900.0],["2024-07-18",52.0,52.21,48.31,49.26,387300.0],["2024-07-19",49.37,49.65,47.625,49.57,357300.0],["2024-07-22",50.03,51.14,48.48,49.78,638200.0],["2024-07-23",49.53,50.27,48.89,49.8,377300.0],["2024-07-24",49.44,50.4,48.96,49.32,435600.0],["2024-07-25",50.09,50.4,48.82,49.61,504500.0],["2024-07-26",50.74,50.74,49.05,49.05,295200.0],["2024-07-29",49.06,49.89,47.485,48.74,412100.0],["2024-07-30",49.13,49.13,46.93,47.66,282800.0],["2024-07-31",48.17,49.86,46.89,48.21,435200.0],["2024-08-01",48.08,48.5,46.41,46.84,395800.0],["2024-08-02",44.38,46.055,42.845,44.19,539100.0],["2024-08-05",41.23,44.385,40.61,44.03,1053800.0],["2024-08-06",45.9,47.27,42.744,44.04,463500.0],["2024-08-07",44.71,44.71,42.92,43.56,377900.0],["2024-08-08",44.4,46.22,43.83,45.87,224500.0],["2024-08-09",45.86,45.86,44.72,45.26,264300.0],["2024-08-12",45.35,45.53,44.0,44.48,243400.0],["2024-08-13",44.9,46.1,44.77,45.97,253300.0],["2024-08-14",45.55,45.99,44.78,45.88,233400.0],["2024-08-15",46.87,47.42,46.08,46.7,438900.0],["2024-08-16",46.64,47.07,45.75,46.08,306100.0],["2024-08-19",46.08,47.355,46.07,47.1,312300.0],["2024-08-20",47.01,48.17,44.72,45.61,306500.0],["2024-08-21",45.95,46.79,45.09,45.38,316700.0],["2024-08-22",45.54,45.91,43.57,44.19,477500.0],["2024-08-23",44.42,46.27,44.31,46.12,342900.0],["2024-08-26",46.87,50.11,46.44,50.0,584600.0],["2024-08-27",50.22,50.22,47.0,47.43,284000.0],["2024-08-28",47.0,47.595,45.63,46.39,245200.0],["2024-08-29",46.75,47.33,45.87,46.1,306500.0],["2024-08-30",46.44,47.405,45.64,47.29,249100.0],["2024-09-03",46.76,47.68,45.155,45.95,273000.0],["2024-09-04",45.47,46.94,45.001,46.89,161600.0],["2024-09-05",46.99,48.34,46.75,48.27,261000.0],["2024-09-06",48.57,49.52,47.175,49.25,443100.0],["2024-09-09",49.74,51.0,49.48,50.66,801200.0],["2024-09-10",51.0,51.0,48.36,49.09,438300.0],["2024-09-11",48.26,49.56,47.1,49.31,420500.0],["2024-09-12",49.08,49.8,47.2,49.31,310900.0],["2024-09-13",49.66,50.07,49.3,49.62,717900.0],["2024-09-16",50.3,50.8,48.94,49.52,350200.0],["2024-09-17",50.75,54.854,50.36,53.17,1790900.0],["2024-09-18",53.92,54.88,52.85,53.64,808000.0],["2024-09-19",55.0,55.64,53.82,54.55,758600.0],["2024-09-20",54.55,54.55,52.47,52.8,632800.0],["2024-09-23",52.8,52.8,51.0,51.06,477700.0],["2024-09-24",50.97,51.62,50.22,51.24,253200.0],["2024-09-25",51.2,52.99,50.835,52.25,261800.0],["2024-09-26",53.09,53.09,50.64,51.13,244200.0],["2024-09-27",51.65,52.12,51.047,51.35,167900.0],["2024-09-30",51.17,52.905,50.7,52.39,222500.0],["2024-10-01",52.16,52.74,50.7,51.77,399400.0],["2024-10-02",51.24,51.57,49.11,51.01,327400.0],["2024-10-03",50.5,51.01,48.57,48.58,209800.0],["2024-10-04",49.0,50.06,49.0,49.63,236100.0],["2024-10-07",49.58,49.74,47.02,47.2,399800.0],["2024-10-08",47.15,48.93,47.11,48.09,277900.0],["2024-10-09",48.04,48.17,46.89,47.72,341500.0],["2024-10-10",47.08,48.04,46.8,47.97,293800.0],["2024-10-11",47.99,49.97,47.93,49.82,398900.0],["2024-10-14",49.52,50.9,49.295,50.24,295000.0],["2024-10-15",50.24,50.89,49.34,50.41,165100.0],["2024-10-16",50.89,52.47,50.355,52.32,420200.0],["2024-10-17",52.32,52.32,50.79,51.03,246900.0],["2024-10-18",51.01,51.97,50.57,50.85,236600.0],["2024-10-21",52.0,52.0,49.61,50.19,277400.0],["2024-10-22",49.69,50.425,49.06,49.13,289100.0],["2024-10-23",48.72,49.63,48.17,49.02,389600.0],["2024-10-24",48.62,49.77,48.42,49.71,302100.0],["2024-10-25",49.76,50.86,48.5,48.55,455300.0],["2024-10-28",49.21,49.97,49.155,49.43,460700.0],["2024-10-29",48.7,49.67,48.29,49.54,236200.0],["2024-10-30",49.18,49.73,48.8,49.54,164700.0],["2024-10-31",49.42,49.965,47.61,47.73,302700.0],["2024-11-01",47.88,50.09,47.88,49.01,293900.0],["2024-11-04",48.79,53.58,48.435,52.99,653600.0],["2024-11-05",53.24,56.58,52.455,56.25,880900.0],["2024-11-06",60.0,64.73,59.11,62.65,2767000.0],["2024-11-07",62.64,65.14,62.2,63.9,1074800.0],["2024-11-08",63.07,67.61,62.879,67.33,1113000.0],["2024-11-11",68.0,68.58,65.17,65.58,1118700.0],["2024-11-12",64.63,66.1,63.85,64.06,398800.0],["2024-11-13",64.4,65.25,59.88,60.07,849900.0],["2024-11-14",59.74,60.955,59.33,59.77,504700.0],["2024-11-15",60.21,60.21,55.82,56.23,690300.0],["2024-11-18",57.0,58.64,55.37,58.5,852400.0],["2024-11-19",58.0,60.13,57.585,59.97,677700.0],["2024-11-20",59.98,60.79,58.05,59.36,388300.0],["2024-11-21",59.4,60.324,57.995,59.03,278400.0],["2024-11-22",59.27,60.25,58.995,59.94,302400.0],["2024-11-25",61.38,63.08,59.81,59.92,720800.0],["2024-11-26",59.88,62.746,59.6,61.95,868900.0],["2024-11-27",62.24,63.44,61.55,62.25,432900.0],["2024-11-29",62.32,62.505,61.37,62.04,254200.0],["2024-12-02",62.1,62.1,60.36,60.84,504100.0],["2024-12-03",60.49,61.61,59.94,60.08,575600.0],["2024-12-04",60.08,60.9,59.67,60.37,914300.0],["2024-12-05",60.5,60.635,57.43,57.82,373100.0],["2024-12-06",58.51,59.35,58.315,58.89,346600.0],["2024-12-09",59.04,59.29,56.43,57.41,299800.0],["2024-12-10",57.2,58.46,56.845,57.74,522200.0],["2024-12-11",58.56,58.56,57.01,57.15,264100.0],["2024-12-12",56.97,58.001,54.96,55.68,440000.0],["2024-12-13",55.61,57.045,54.93,55.24,519500.0],["2024-12-16",54.67,56.825,54.65,55.25,462700.0],["2024-12-17",54.65,56.87,54.52,56.8,539600.0],["2024-12-18",56.71,57.27,53.39,53.69,710800.0],["2024-12-19",54.15,56.425,53.43,55.48,586300.0],["2024-12-20",55.59,58.16,55.465,56.12,1520000.0],["2024-12-23",55.24,56.6,54.29,56.04,905000.0],["2024-12-24",56.27,56.31,55.34,55.85,194700.0],["2024-12-26",55.42,57.0,55.37,56.54,439800.0],["2024-12-27",55.9,56.31,54.84,55.59,237900.0],["2024-12-30",55.23,56.84,54.58,56.34,518500.0],["2024-12-31",56.0,57.14,55.85,55.98,367000.0],["2025-01-02",57.34,60.52,56.535,60.07,864800.0],["2025-01-03",60.23,60.28,59.25,59.62,386900.0],["2025-01-06",59.31,60.38,57.665,58.97,499200.0],["2025-01-07",59.06,60.05,58.57,60.01,551600.0],["2025-01-08",59.57,60.12,56.98,57.87,485500.0],["2025-01-10",56.21,56.99,55.69,56.17,591100.0],["2025-01-13",56.07,56.255,54.23,54.89,495800.0],["2025-01-14",55.75,55.75,53.14,53.94,534400.0],["2025-01-15",55.48,55.54,52.705,53.66,618900.0],["2025-01-16",54.02,54.67,53.05,54.66,514100.0],["2025-01-17",55.2,56.45,54.39,54.54,593100.0],["2025-01-21",55.0,57.58,55.0,57.52,1154500.0],["2025-01-22",57.61,57.61,56.265,57.23,345100.0],["2025-01-23",56.54,58.64,56.035,58.47,364800.0],["2025-01-24",58.06,58.485,56.89,57.78,348200.0],["2025-01-27",57.55,59.03,56.27,56.52,371200.0],["2025-01-28",56.62,57.72,55.14,56.81,544400.0],["2025-01-29",56.74,57.56,56.47,57.19,274800.0],["2025-01-30",57.75,59.5,57.55,59.22,294300.0],["2025-01-31",59.22,60.685,58.795,59.43,418000.0],["2025-02-03",58.06,60.48,57.67,59.41,639200.0],["2025-02-04",59.24,60.14,58.49,59.95,441500.0],["2025-02-05",60.43,62.14,59.78,61.02,648600.0],["2025-02-06",60.55,60.84,59.11,60.01,361300.0],["2025-02-07",59.86,60.1,58.65,59.18,373000.0],["2025-02-10",59.36,59.98,57.98,58.47,388800.0],["2025-02-11",57.72,58.16,57.16,57.58,289500.0],["2025-02-12",56.39,57.7,55.72,57.64,276800.0],["2025-02-13",58.0,58.645,56.865,57.56,298600.0],["2025-02-14",57.93,58.46,56.56,56.69,327100.0],["2025-02-18",56.59,57.73,56.025,57.55,419900.0],["2025-02-19",57.05,58.24,56.61,58.0,374300.0],["2025-02-20",57.81,58.39,56.64,57.74,266700.0],["2025-02-21",58.11,58.45,55.99,56.07,420200.0],["2025-02-24",56.14,56.5,54.45,54.66,715500.0],["2025-02-25",54.59,55.01,50.5,51.03,1162900.0],["2025-02-26",51.74,53.67,51.195,53.32,693100.0],["2025-02-27",54.18,54.38,52.66,53.0,495300.0],["2025-02-28",53.32,55.105,52.745,54.91,641500.0],["2025-03-03",55.03,55.4,51.84,52.4,641300.0],["2025-03-04",51.43,53.5,50.12,53.22,477100.0],["2025-03-05",53.79,54.465,52.68,52.97,740200.0],["2025-03-06",52.08,53.24,51.495,51.64,556100.0],["2025-03-07",51.8,52.35,50.15,50.79,637700.0],["2025-03-10",50.1,50.96,47.86,48.56,428700.0],["2025-03-11",48.465,50.625,47.9,50.06,1014100.0],["2025-03-12",50.81,51.51,50.29,51.32,459300.0],["2025-03-13",51.04,52.0,50.13,50.24,224400.0],["2025-03-14",51.3,52.05,50.275,50.97,529400.0],["2025-03-17",51.05,52.46,50.75,52.34,298300.0],["2025-03-18",52.7,53.46,51.34,52.29,407700.0],["2025-03-19",52.25,55.87,52.15,55.21,688500.0],["2025-03-20",54.57,55.31,52.82,54.23,479200.0],["2025-03-21",54.23,54.45,51.87,52.04,902500.0],["2025-03-24",52.12,53.835,52.12,53.72,502400.0],["2025-03-25",53.55,54.49,52.58,52.91,531000.0],["2025-03-26",52.89,54.9,52.535,54.3,470300.0],["2025-03-27",54.26,55.13,53.44,53.49,486600.0],["2025-03-28",53.58,55.21,53.02,54.8,416100.0],["2025-03-31",53.35,53.41,51.535,52.97,633300.0],["2025-04-01",53.53,54.67,49.98,50.0,653200.0],["2025-04-02",48.77,52.37,48.23,51.96,783300.0],["2025-04-03",50.09,50.74,49.62,49.82,531600.0],["2025-04-04",47.81,49.055,46.2,46.95,582700.0],["2025-04-07",48.33,55.9,45.905,54.96,3897700.0],["2025-04-08",57.35,63.11,56.35,57.73,2119100.0],["2025-04-09",56.03,61.44,49.86,60.23,2411100.0],["2025-04-10",58.98,59.16,54.93,57.83,907100.0],["2025-04-11",57.77,60.12,56.115,59.55,681900.0],["2025-04-14",60.0,61.0,58.535,60.14,472500.0],["2025-04-15",60.5,62.83,60.27,62.09,849900.0],["2025-04-16",61.72,62.07,59.539,61.34,348800.0],["2025-04-17",61.11,61.96,60.925,61.74,628800.0],["2025-04-21",62.2,62.847,60.31,60.48,586400.0],["2025-04-22",62.12,62.33,59.08,59.23,979800.0],["2025-04-23",60.61,61.78,59.03,59.84,782200.0],["2025-04-24",60.1,63.21,59.78,62.97,1412100.0],["2025-04-25",62.11,64.0,61.385,63.76,452500.0],["2025-04-28",63.92,64.65,63.36,64.41,466700.0],["2025-04-29",63.73,65.53,63.5,65.22,364000.0],["2025-04-30",64.4,65.58,63.815,65.19,402300.0],["2025-05-01",64.65,65.62,62.69,63.8,671400.0],["2025-05-02",64.06,66.09,63.89,64.01,475200.0],["2025-05-05",63.97,64.57,63.02,64.41,374100.0],["2025-05-06",63.3,64.235,61.48,62.71,827800.0],["2025-05-07",61.07,65.53,60.0,64.63,1087900.0],["2025-05-08",63.97,65.46,60.0,60.72,1082600.0],["2025-05-09",60.73,62.275,57.28,57.38,895500.0],["2025-05-12",58.52,59.98,57.846,58.965,562000.0],["2025-05-13",58.83,59.2,56.71,56.79,667400.0],["2025-05-14",57.31,58.448,55.31,57.28,666700.0],["2025-05-15",57.74,60.38,57.2,60.18,782000.0],["2025-05-16",59.92,60.96,59.77,59.93,687700.0],["2025-05-19",59.79,61.92,59.17,61.25,694400.0],["2025-05-20",61.64,64.08,61.03,63.87,569000.0],["2025-05-21",63.13,64.5,61.86,62.41,413200.0],["2025-05-22",62.5,62.988,61.9,62.01,392100.0],["2025-05-23",61.39,62.44,61.18,62.36,392000.0],["2025-05-27",62.75,63.66,58.95,59.18,630900.0],["2025-05-28",59.18,60.49,58.715,59.59,426600.0],["2025-05-29",60.95,63.239,60.065,61.88,550400.0],["2025-05-30",61.53,61.78,60.32,61.33,484200.0],["2025-06-02",61.81,63.75,60.8,63.66,385700.0],["2025-06-03",63.75,65.89,63.68,65.67,757200.0],["2025-06-04",65.68,66.51,64.34,64.395,482400.0],["2025-06-05",64.0,66.54,63.9,66.18,690900.0],["2025-06-06",66.24,68.255,66.24,68.11,707900.0],["2025-06-09",69.7,69.89,65.275,66.72,595500.0],["2025-06-10",67.19,67.74,66.08,67.37,422300.0],["2025-06-11",67.14,67.265,64.59,64.84,590700.0],["2025-06-12",64.84,64.955,62.25,63.02,784300.0],["2025-06-13",61.84,64.025,61.45,62.9,541200.0],["2025-06-16",63.09,63.32,61.19,62.39,315500.0],["2025-06-17",61.75,62.61,60.8,61.97,358300.0],["2025-06-18",61.97,62.645,60.7,61.48,666200.0],["2025-06-20",61.88,62.36,60.985,61.99,720000.0],["2025-06-23",61.98,62.425,61.165,62.13,694400.0],["2025-06-24",62.65,63.998,61.205,63.66,608200.0],["2025-06-25",63.41,63.6,62.11,62.29,271500.0],["2025-06-26",62.31,62.82,60.8,61.445,467200.0],["2025-06-27",61.74,62.92,61.004,62.73,858100.0],["2025-06-30",62.83,64.0,62.29,63.19,785300.0],["2025-07-01",63.06,66.21,62.835,65.44,958500.0],["2025-07-02",64.81,67.75,64.81,66.92,965500.0],["2025-07-03",67.05,67.44,65.61,65.77,628400.0],["2025-07-07",66.76,66.83,65.69,66.39,821800.0],["2025-07-08",66.15,67.165,64.65,65.14,553400.0],["2025-07-09",76.75,89.05,75.01,89.0,4796900.0],["2025-07-10",91.8,94.8,87.39,89.04,2537800.0],["2025-07-11",89.59,90.36,86.25,86.7,1105200.0],["2025-07-14",86.665,89.485,86.665,89.15,736600.0],["2025-07-15",89.96,90.14,87.68,89.36,852300.0],["2025-07-16",89.75,92.135,88.92,91.44,727200.0],["2025-07-17",91.58,92.08,90.31,90.68,664300.0],["2025-07-18",91.11,91.385,88.6,89.2,624100.0],["2025-07-21",89.2,90.105,87.86,88.63,668000.0],["2025-07-22",87.94,89.67,87.095,87.82,551600.0],["2025-07-23",87.82,89.25,86.86,87.81,532600.0],["2025-07-24",88.1,88.36,86.75,87.27,388600.0],["2025-07-25",87.23,87.34,85.81,86.45,402800.0],["2025-07-28",86.88,86.88,84.22,85.68,653800.0],["2025-07-29",85.93,85.93,84.72,85.63,418800.0],["2025-07-30",87.03,87.09,84.14,84.66,517800.0],["2025-07-31",83.98,86.67,83.98,85.23,473000.0],["2025-08-01",85.14,88.42,84.39,88.3,667000.0],["2025-08-04",88.47,90.4,87.16,90.24,624900.0],["2025-08-05",87.19,90.09,85.73,88.57,674600.0],["2025-08-06",87.99,90.985,87.99,90.01,639200.0],["2025-08-07",89.51,92.48,88.0,92.48,557400.0],["2025-08-08",92.24,93.71,90.48,91.98,819600.0],["2025-08-11",90.27,94.39,89.208,94.31,626100.0],["2025-08-12",94.19,96.65,93.55,96.46,538700.0],["2025-08-13",96.0,99.04,95.762,97.86,733600.0],["2025-08-14",96.86,97.545,95.3,96.48,583800.0],["2025-08-15",96.65,97.795,95.8,97.61,522300.0],["2025-08-18",97.61,98.24,96.72,98.09,404900.0],["2025-08-19",97.44,97.87,93.64,97.19,349700.0],["2025-08-20",97.82,98.91,97.21,98.7,462200.0],["2025-08-21",98.7,101.74,97.333,101.68,682900.0],["2025-08-22",102.0,104.87,101.51,103.27,711800.0],["2025-08-25",102.14,102.75,98.63,99.2,625500.0],["2025-08-26",99.75,101.53,99.15,101.2,643600.0],["2025-08-27",101.21,102.91,101.21,102.3,392700.0],["2025-08-28",102.61,104.93,101.705,104.23,443800.0],["2025-08-29",104.07,104.62,101.76,103.15,402600.0],["2025-09-02",103.15,106.52,103.01,104.21,755300.0],["2025-09-03",103.56,105.713,101.45,101.69,621700.0],["2025-09-04",101.47,104.57,101.47,104.57,562200.0],["2025-09-05",104.73,104.73,101.405,102.12,533600.0],["2025-09-08",101.39,102.94,99.04,99.77,934600.0],["2025-09-09",99.77,101.47,97.47,101.44,573300.0],["2025-09-10",102.0,102.11,99.91,100.27,520300.0],["2025-09-11",100.11,102.46,96.73,97.92,722700.0],["2025-09-12",97.79,98.397,96.15,96.22,532000.0],["2025-09-15",96.5,97.05,94.39,96.03,409300.0],["2025-09-16",95.91,96.82,95.09,95.515,379700.0],["2025-09-17",96.21,97.895,96.02,96.1,717000.0],["2025-09-18",95.75,98.88,95.74,98.54,747700.0],["2025-09-19",98.77,98.84,95.705,96.06,1378500.0],["2025-09-22",96.06,99.23,95.295,99.0,774100.0],["2025-09-23",98.39,99.84,98.065,98.7,787400.0],["2025-09-24",98.74,100.0,95.35,96.91,734800.0],["2025-09-25",98.16,99.6,95.6,99.14,621100.0],["2025-09-26",100.07,100.07,97.62,99.16,548600.0],["2025-09-29",100.3,101.787,99.545,100.64,568700.0],["2025-09-30",100.83,103.07,100.565,100.99,624600.0],["2025-10-01",100.09,101.665,99.3,100.01,613700.0],["2025-10-02",99.76,99.83,95.876,97.23,450900.0],["2025-10-03",97.35,102.79,96.74,99.02,661700.0],["2025-10-06",98.68,100.16,97.41,97.86,322500.0],["2025-10-07",97.93,99.83,96.3,99.83,434900.0],["2025-10-08",100.66,100.905,99.06,100.23,428100.0],["2025-10-09",100.23,101.085,99.29,100.21,402800.0],["2025-10-10",99.78,102.92,97.97,100.82,492700.0],["2025-10-13",99.94,102.17,99.71,100.77,642300.0],["2025-10-14",100.46,106.84,100.14,105.2,722200.0],["2025-10-15",105.2,109.72,104.67,109.35,687400.0],["2025-10-16",111.0,113.91,109.01,111.18,875200.0],["2025-10-17",109.98,111.72,107.37,110.28,391700.0],["2025-10-20",111.19,113.56,108.02,112.39,465300.0],["2025-10-21",112.31,113.07,105.4,107.15,659600.0],["2025-10-22",107.69,109.745,105.7,109.17,458700.0],["2025-10-23",108.84,111.03,107.32,109.12,385200.0],["2025-10-24",109.36,110.71,108.112,110.47,356100.0],["2025-10-27",110.31,111.64,109.07,111.55,376300.0],["2025-10-28",110.44,115.12,110.25,113.46,730900.0],["2025-10-29",112.59,114.59,110.92,113.89,574300.0],["2025-10-30",113.33,116.0,110.45,111.81,762300.0],["2025-10-31",110.77,114.39,108.56,113.76,833300.0],["2025-11-03",112.76,114.195,109.98,113.74,728600.0],["2025-11-04",102.46,112.66,102.1,104.99,1237400.0],["2025-11-05",102.83,104.18,97.01,99.47,1111900.0],["2025-11-06",98.43,99.91,97.43,98.49,474300.0],["2025-11-07",96.55,102.2,95.27,100.3,1159000.0],["2025-11-10",100.0,101.525,96.1,97.63,551200.0],["2025-11-11",98.24,100.07,97.465,99.86,388200.0],["2025-11-12",99.69,102.7,97.77,97.92,674200.0],["2025-11-13",97.46,98.15,95.68,95.89,862000.0],["2025-11-14",95.46,102.125,95.46,99.41,768300.0],["2025-11-17",99.85,101.98,99.57,100.69,643300.0],["2025-11-18",100.07,102.605,99.44,100.51,777200.0],["2025-11-19",100.06,104.93,100.06,103.15,796900.0],["2025-11-20",104.42,108.99,100.42,100.66,637300.0],["2025-11-21",100.87,103.785,98.52,101.74,468200.0],["2025-11-24",101.75,107.0,101.75,106.58,919800.0],["2025-11-25",108.92,109.88,106.69,108.75,613600.0],["2025-11-26",108.77,109.735,104.42,107.42,608000.0],["2025-11-28",107.76,110.0,107.51,109.09,443700.0],["2025-12-01",109.09,109.99,104.84,105.04,884600.0],["2025-12-02",105.04,106.06,101.0,101.39,663000.0],["2025-12-03",101.7,105.76,101.22,104.63,1325900.0],["2025-12-04",104.63,107.57,102.76,105.7,575900.0],["2025-12-05",105.7,106.755,103.59,104.6,539900.0],["2025-12-08",106.47,106.47,104.08,105.18,425000.0],["2025-12-09",104.58,105.72,100.37,100.71,678600.0],["2025-12-10",101.15,105.97,99.96,104.77,820000.0],["2025-12-11",113.73,122.2,111.0,117.62,3420300.0],["2025-12-12",119.58,119.58,109.59,113.56,1743400.0],["2025-12-15",112.42,116.34,111.39,112.52,1430400.0],["2025-12-16",111.41,114.464,111.37,112.45,1106300.0],["2025-12-17",113.19,115.05,109.99,111.86,1014000.0],["2025-12-18",112.28,113.07,110.3,111.73,1009000.0],["2025-12-19",112.5,115.0,110.535,112.14,1415500.0],["2025-12-22",111.68,114.86,110.3,112.88,542900.0],["2025-12-23",113.31,115.04,110.93,112.35,785100.0],["2025-12-24",111.72,112.91,111.01,112.27,228100.0],["2025-12-26",112.2,112.41,109.69,110.0,459900.0],["2025-12-29",109.81,112.74,107.885,112.55,580700.0],["2025-12-30",111.97,114.185,106.0,106.76,901200.0],["2025-12-31",106.43,108.28,106.43,107.04,507300.0],["2026-01-02",106.18,108.165,103.585,105.01,392600.0],["2026-01-05",104.39,104.71,99.46,101.86,1024900.0],["2026-01-06",101.25,101.5,97.38,99.42,748200.0],["2026-01-07",99.09,103.2,98.0,101.59,741400.0],["2026-01-08",100.0,100.46,96.2,97.46,593500.0],["2026-01-09",97.4,103.24,96.7,101.02,813100.0],["2026-01-12",100.86,105.49,99.57,104.89,502200.0],["2026-01-13",104.0,108.73,103.895,107.8,452200.0],["2026-01-14",107.5,113.53,106.08,113.34,494500.0],["2026-01-15",114.0,114.0,105.57,106.06,685800.0],["2026-01-16",105.95,106.175,101.5,101.63,507900.0],["2026-01-20",101.6,103.465,99.1,102.59,932700.0],["2026-01-21",101.78,106.1,101.78,105.95,496100.0],["2026-01-22",104.62,109.02,101.465,108.36,557000.0],["2026-01-23",107.67,108.26,101.67,102.87,476400.0],["2026-01-26",102.18,105.56,101.79,103.39,563000.0],["2026-01-27",103.21,105.66,103.125,105.53,463300.0],["2026-01-28",105.16,105.95,101.21,102.67,425700.0],["2026-01-29",103.17,105.0,101.27,103.7,254900.0],["2026-01-30",102.81,104.46,100.59,102.52,667400.0],["2026-02-02",102.45,109.315,101.985,108.99,635400.0],["2026-02-03",107.32,111.25,105.695,108.29,588100.0],["2026-02-04",108.05,108.565,103.86,107.97,1062800.0],["2026-02-05",107.95,110.925,103.17,103.87,639600.0],["2026-02-06",106.36,109.51,102.05,103.61,1034900.0],["2026-02-09",103.61,106.3,101.83,103.97,470700.0],["2026-02-10",104.57,105.255,101.79,102.87,415800.0],["2026-02-11",103.87,104.105,97.35,98.47,952800.0],["2026-02-12",99.4,101.613,95.66,96.06,1151400.0],["2026-02-13",96.0,100.985,95.44,98.07,747800.0],["2026-02-17",98.29,104.5,97.35,102.53,608200.0],["2026-02-18",102.25,103.65,100.655,101.3,548600.0],["2026-02-19",101.56,103.5,99.21,103.16,611400.0],["2026-02-20",102.95,103.515,97.15,99.78,641600.0],["2026-02-23",99.26,100.76,95.43,96.35,802100.0],["2026-02-24",96.92,99.69,95.0,98.65,784400.0],["2026-02-25",99.05,101.96,97.705,99.15,616500.0],["2026-02-26",103.25,103.25,95.63,98.07,983200.0],["2026-02-27",96.66,97.805,90.84,92.73,1322100.0],["2026-03-02",90.19,95.995,88.49,94.94,1086800.0],["2026-03-03",90.91,92.205,87.19,89.56,1540500.0],["2026-03-04",89.56,91.66,88.03,91.0,822000.0],["2026-03-05",89.74,91.7,89.12,91.46,662400.0],["2026-03-06",90.73,94.26,89.52,93.52,629400.0],["2026-03-09",94.27,94.94,90.48,93.0,620200.0],["2026-03-10",92.46,94.94,92.075,93.01,482500.0],["2026-03-11",91.77,93.88,88.74,90.02,633800.0],["2026-03-12",88.81,92.69,88.0,91.15,639500.0],["2026-03-13",88.84,90.5,82.0,87.38,1620700.0],["2026-03-16",88.55,91.28,87.0,90.51,863500.0],["2026-03-17",89.29,91.05,86.805,87.68,1029700.0],["2026-03-18",86.21,87.255,84.02,85.86,873700.0],["2026-03-19",84.71,90.53,84.0,90.31,1002600.0],["2026-03-20",96.71,100.0,86.535,87.45,3232800.0],["2026-03-23",90.42,91.12,83.53,84.65,1010600.0],["2026-03-24",83.07,83.75,80.7,82.59,895000.0],["2026-03-25",82.6,84.85,80.99,84.62,1154400.0],["2026-03-26",83.42,85.59,81.71,81.9,932700.0],["2026-03-27",81.0,83.65,75.44,75.82,1424900.0],["2026-03-30",75.76,77.59,74.5,77.25,1260000.0],["2026-03-31",78.99,87.07,78.375,86.97,1965700.0],["2026-04-01",87.87,90.795,87.18,88.12,946200.0],["2026-04-02",85.81,88.64,85.735,86.29,546400.0],["2026-04-06",85.97,88.79,85.97,86.96,535100.0],["2026-04-07",86.82,86.99,83.885,86.66,747700.0],["2026-04-08",89.99,90.1,84.96,85.48,981600.0],["2026-04-09",85.29,88.64,84.45,86.13,604200.0],["2026-04-10",86.17,86.27,82.96,84.39,379100.0],["2026-04-13",83.96,87.61,83.96,86.81,507300.0],["2026-04-14",86.93,88.41,86.16,87.28,520500.0],["2026-04-15",88.07,90.0,85.9,87.81,427300.0],["2026-04-16",88.44,90.79,87.21,88.11,763400.0],["2026-04-17",89.76,90.508,86.6,88.69,688600.0],["2026-04-20",88.6,90.515,87.19,87.72,596800.0],["2026-04-21",87.72,87.72,83.82,84.92,507200.0],["2026-04-22",85.42,85.75,83.28,85.175,974000.0],["2026-04-23",85.18,86.21,83.69,85.21,510900.0],["2026-04-24",85.1,86.39,83.12,85.7,310200.0],["2026-04-27",85.5,87.66,84.88,85.2,355900.0],["2026-04-28",85.81,86.94,83.72,84.18,355400.0],["2026-04-29",82.83,83.185,80.06,82.12,580800.0],["2026-04-30",82.04,84.0,81.24,81.36,528500.0],["2026-05-01",81.89,83.6,79.4,81.81,617300.0],["2026-05-04",81.49,87.49,81.09,85.58,1283400.0],["2026-05-05",93.9,99.0,90.0,92.31,1899100.0],["2026-05-06",93.06,96.98,91.05,96.61,1244800.0],["2026-05-07",96.61,97.45,94.04,96.23,818400.0],["2026-05-08",95.79,96.758,93.24,94.17,882600.0],["2026-05-11",93.62,96.0,86.76,87.39,1198700.0],["2026-05-12",88.27,91.5,87.62,91.31,655400.0],["2026-05-13",90.81,97.42,90.81,93.72,1166100.0],["2026-05-14",94.87,96.64,93.0,93.63,842600.0],["2026-05-15",92.21,92.645,89.74,90.52,576700.0],["2026-05-18",91.2,91.65,86.09,86.84,694700.0],["2026-05-19",86.38,88.5,84.9,87.21,527800.0],["2026-05-20",87.75,90.68,87.19,90.64,496700.0],["2026-05-21",89.53,92.13,88.923,90.19,539500.0],["2026-05-22",89.66,90.9,87.75,87.84,479100.0],["2026-05-26",88.79,90.775,87.84,89.82,322700.0],["2026-05-27",89.72,92.33,89.423,91.42,495700.0],["2026-05-28",91.5,93.31,90.44,92.98,549000.0],["2026-05-29",93.13,93.5,87.98,88.32,757900.0],["2026-06-01",87.92,89.05,86.0,87.87,468200.0],["2026-06-02",85.94,86.64,82.89,84.35,536000.0],["2026-06-03",84.29,85.94,83.88,84.71,416100.0],["2026-06-04",85.36,89.13,85.05,87.61,393000.0],["2026-06-05",87.74,89.325,85.44,86.4,446300.0],["2026-06-08",87.09,87.101,84.88,85.925,489300.0],["2026-06-09",87.65,90.14,84.73,87.86,626400.0],["2026-06-10",87.88,92.35,85.57,85.71,852100.0],["2026-06-11",85.61,89.08,84.9,87.66,684100.0],["2026-06-12",87.65,90.16,87.65,88.38,554400.0],["2026-06-15",93.745,98.37,89.03,89.7,2259600.0],["2026-06-16",90.94,91.96,88.528,89.72,609500.0],["2026-06-17",89.82,96.11,89.82,95.83,1741100.0],["2026-06-18",97.56,99.95,95.973,96.79,1559000.0],["2026-06-22",97.8,102.14,97.44,101.39,1319700.0],["2026-06-23",101.0,107.0,99.49,106.19,1289000.0],["2026-06-24",107.56,111.125,106.62,107.55,1263000.0],["2026-06-25",107.19,111.71,106.02,108.26,690600.0],["2026-06-26",108.26,111.09,106.395,109.84,2664300.0],["2026-06-29",107.45,110.33,105.52,110.04,828300.0],["2026-06-30",110.28,113.23,108.99,111.03,990700.0],["2026-07-01",111.07,114.585,110.01,110.41,999200.0],["2026-07-02",110.79,114.25,109.775,114.17,955000.0],["2026-07-06",113.5,115,110.05,111.68,672634.502654],["2026-07-07",113,115.36,110.825,114.46,998559.657656],["2026-07-08",112.75,114.67,111.23,114.43,763004.823546],["2026-07-09",114.78,115.92,112.74,115.48,586050.021138],["2026-07-10",114.91,114.95,108.22,108.4,506150.140878],["2026-07-13",106.79,107.67,104.5486,107.49,420775.86107],["2026-07-14",108.62,110.23,106.1,109.96,743085.436022],["2026-07-15",109.04,110.69,107.1125,109.69,404230.413517],["2026-07-16",108.94,109.8397,104.4605,106.09,615652.182866],["2026-07-17",104.92,108.4,104.2,106.6,773291.806795],["2026-07-20",106.53,107.45,104.57,104.6,466551.589999],["2026-07-21",104.18,107.175,104.18,106.6,520692.666946],["2026-07-22",105.83,105.925,103.16,103.97,414326.888739],["2026-07-23",101.64,103.32,101.04,102.66,470589.593914],["2026-07-24",103.92,104.87,101.49,102.1,467132.819347],["2026-07-27",104.64,109.53,102.75,106.13,727687.180925],["2026-07-28",107.13,110.99,106.02,108.04,1147405.27622],["2026-07-29",107.62,108.4,105.86,106.53,502153.955186],["2026-07-30",105.48,106.9,102.58,105.74,534584.571047],["2026-07-31",105.74,106.87,98.435,99.25,447074.039531],["2026-08-03",100.395,103.49,97.99,102.78,964314.155837],["2026-08-04",100.68,108.65,97.565,105.78,1643707.744406],["2026-08-05",110.83,111.1,105.13,110.71,1087049.764689],["2026-08-06",110.03,112.3,108.49,112.1,797450.29614],["2026-08-07",113.17,116.18,111.6901,115.63,672760.858399],["2026-08-10",115.57,116.89,113.6725,116.595,168313.920789],["2026-08-11",113.17,117.485,112.51,112.845,728855.353223],["2026-08-12",111.58,118.5,111.42,117.6,574306.412964],["2026-08-13",118.18,119.75,114,116.02,759773.589186],["2026-08-14",115.22,117.3337,113.66,115.48,334875.428611]]}