{"t":"SIBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-17",21.0,21.33,19.45,20.06,4390000.0],["2018-10-18",20.0,21.96,19.47,21.0,362400.0],["2018-10-19",21.44,21.44,20.09,20.35,236800.0],["2018-10-22",20.35,20.44,19.45,20.2,84600.0],["2018-10-23",19.9,20.33,19.46,19.5,73600.0],["2018-10-24",19.5,19.62,18.26,18.54,120000.0],["2018-10-25",18.44,18.5,17.22,18.36,151200.0],["2018-10-26",18.5,19.0,17.31,18.58,68600.0],["2018-10-29",17.92,18.95,17.92,18.51,78800.0],["2018-10-30",19.13,19.24,18.0,18.72,189600.0],["2018-10-31",18.69,19.0,18.3,18.75,173900.0],["2018-11-01",18.64,19.25,18.07,18.85,182500.0],["2018-11-02",18.88,19.25,17.75,18.34,219600.0],["2018-11-05",18.44,19.08,17.96,18.04,106100.0],["2018-11-06",18.05,18.65,17.75,18.48,76300.0],["2018-11-07",18.45,18.98,17.94,18.59,69700.0],["2018-11-08",18.36,18.99,18.0,18.54,71400.0],["2018-11-09",18.37,18.75,18.09,18.4,88100.0],["2018-11-12",18.3,18.95,18.16,18.34,102900.0],["2018-11-13",18.54,18.63,18.01,18.17,42300.0],["2018-11-14",18.12,18.3,17.46,17.81,76500.0],["2018-11-15",17.81,18.38,17.46,17.57,92600.0],["2018-11-16",17.46,18.25,16.31,17.68,90300.0],["2018-11-19",17.98,18.05,16.59,16.79,68500.0],["2018-11-20",16.27,17.95,16.27,16.9,74600.0],["2018-11-21",17.18,18.21,16.74,18.14,27200.0],["2018-11-23",18.07,18.1,17.4,18.1,7900.0],["2018-11-26",18.11,19.0,18.0,18.41,50300.0],["2018-11-27",18.4,18.79,18.09,18.56,40700.0],["2018-11-28",18.45,18.96,18.02,18.52,58500.0],["2018-11-29",18.56,18.88,18.0,18.47,28400.0],["2018-11-30",18.27,18.5,17.07,17.96,103200.0],["2018-12-03",18.11,20.75,17.27,20.44,157500.0],["2018-12-04",20.12,21.5,18.52,19.4,77600.0],["2018-12-06",19.1,20.16,17.09,17.44,50100.0],["2018-12-07",17.53,20.33,17.53,20.29,72200.0],["2018-12-10",20.35,20.88,18.47,19.98,88600.0],["2018-12-11",20.09,20.09,17.99,18.86,120200.0],["2018-12-12",19.02,20.25,18.28,18.75,128600.0],["2018-12-13",19.03,19.98,18.0,19.98,98700.0],["2018-12-14",19.9,20.38,18.75,20.17,136600.0],["2018-12-17",20.01,21.25,19.68,20.0,201300.0],["2018-12-18",19.95,21.06,19.3,20.25,185800.0],["2018-12-19",20.09,21.82,20.09,20.55,170300.0],["2018-12-20",20.87,21.0,18.1,18.71,238500.0],["2018-12-21",18.66,19.82,18.05,18.41,1002200.0],["2018-12-24",18.23,18.53,18.15,18.32,10700.0],["2018-12-26",18.42,19.89,18.42,19.35,81000.0],["2018-12-27",19.12,19.54,18.18,19.46,102300.0],["2018-12-28",19.5,20.48,19.23,20.46,104500.0],["2018-12-31",20.78,21.16,19.61,20.89,138300.0],["2019-01-02",20.69,21.26,19.86,20.85,113800.0],["2019-01-03",20.76,21.04,18.23,18.8,87000.0],["2019-01-04",19.13,19.93,19.07,19.92,78200.0],["2019-01-07",19.95,20.53,19.68,19.99,72800.0],["2019-01-08",20.05,20.15,19.84,20.13,29700.0],["2019-01-09",20.26,21.5,20.06,21.08,150600.0],["2019-01-10",21.0,21.62,20.57,21.59,76000.0],["2019-01-11",21.59,21.8,20.53,21.38,37200.0],["2019-01-14",21.17,21.55,20.91,21.36,105400.0],["2019-01-15",21.4,22.53,21.36,22.0,120800.0],["2019-01-16",22.11,23.03,21.57,22.11,134300.0],["2019-01-17",22.0,22.97,21.82,22.35,125500.0],["2019-01-18",22.6,22.6,20.56,20.77,153700.0],["2019-01-22",20.5,20.91,18.95,19.99,162800.0],["2019-01-23",20.2,21.0,19.23,19.74,35800.0],["2019-01-24",19.88,20.04,18.98,19.53,70200.0],["2019-01-25",19.67,20.68,19.4,19.57,40900.0],["2019-01-28",19.3,19.61,19.06,19.17,59600.0],["2019-01-29",19.06,20.04,18.05,18.16,47200.0],["2019-01-30",18.28,18.72,17.23,17.29,199700.0],["2019-01-31",17.35,18.82,17.35,17.98,143300.0],["2019-02-01",18.05,19.06,17.94,18.45,169500.0],["2019-02-04",18.47,19.58,18.47,19.38,31100.0],["2019-02-05",19.22,19.95,18.35,18.59,41800.0],["2019-02-06",18.57,19.09,17.98,18.44,80000.0],["2019-02-07",18.35,18.4,17.5,17.58,72900.0],["2019-02-08",17.56,18.39,17.09,17.55,21500.0],["2019-02-11",17.56,17.85,17.14,17.4,33800.0],["2019-02-12",17.64,17.74,17.34,17.55,69900.0],["2019-02-13",17.6,18.02,17.31,17.6,37700.0],["2019-02-14",17.54,18.82,17.33,18.12,77900.0],["2019-02-15",18.23,18.45,17.64,18.0,63500.0],["2019-02-19",18.17,19.68,18.17,18.92,80900.0],["2019-02-20",18.95,19.35,18.67,19.14,23100.0],["2019-02-21",19.29,19.5,18.88,19.06,25600.0],["2019-02-22",19.19,20.63,19.19,20.48,103500.0],["2019-02-25",20.65,21.16,20.04,20.72,147700.0],["2019-02-26",20.91,21.11,20.21,20.64,73900.0],["2019-02-27",20.75,21.11,20.31,20.68,93200.0],["2019-02-28",20.7,21.14,20.56,20.72,72800.0],["2019-03-01",20.94,21.16,20.57,20.84,100200.0],["2019-03-04",20.82,21.08,20.25,20.33,62700.0],["2019-03-05",20.46,20.56,19.36,20.0,42300.0],["2019-03-06",20.01,20.01,19.26,19.7,85500.0],["2019-03-07",19.78,19.82,19.0,19.18,90300.0],["2019-03-08",18.99,20.09,18.48,18.8,248700.0],["2019-03-11",18.89,19.24,18.58,19.02,85600.0],["2019-03-12",19.08,19.45,18.75,18.99,66300.0],["2019-03-13",19.05,19.06,17.9,18.0,63200.0],["2019-03-14",18.01,18.46,17.79,18.11,25700.0],["2019-03-15",18.16,18.99,17.9,18.59,146100.0],["2019-03-18",18.6,19.1,18.48,18.87,59500.0],["2019-03-19",18.99,19.21,18.93,18.95,32600.0],["2019-03-20",18.91,19.05,18.56,19.01,46400.0],["2019-03-21",18.9,19.04,18.55,18.67,63600.0],["2019-03-22",18.62,18.88,17.75,18.08,51700.0],["2019-03-25",18.23,18.97,18.1,18.72,34000.0],["2019-03-26",18.7,18.95,18.25,18.54,44200.0],["2019-03-27",18.64,18.64,17.95,18.19,35600.0],["2019-03-28",18.25,18.75,18.08,18.34,15900.0],["2019-03-29",18.39,19.0,18.0,18.84,74200.0],["2019-04-01",18.81,19.06,18.25,18.91,100000.0],["2019-04-02",18.9,19.19,18.65,18.86,57400.0],["2019-04-03",18.96,19.59,18.3,18.81,88600.0],["2019-04-04",18.79,19.0,18.05,18.18,60400.0],["2019-04-05",18.21,18.55,17.75,17.85,31000.0],["2019-04-08",17.83,18.05,17.6,17.62,17900.0],["2019-04-09",17.62,18.46,17.5,17.6,43700.0],["2019-04-10",17.65,18.23,17.51,17.63,31900.0],["2019-04-11",17.8,17.8,17.25,17.5,35500.0],["2019-04-12",17.46,17.54,17.02,17.04,12600.0],["2019-04-15",17.26,17.57,16.55,16.84,145100.0],["2019-04-16",16.59,16.78,16.4,16.6,117300.0],["2019-04-17",16.48,16.77,15.6,15.91,118400.0],["2019-04-18",15.81,15.97,14.08,15.13,255100.0],["2019-04-22",14.72,16.33,14.72,16.14,353100.0],["2019-04-23",16.4,16.8,16.0,16.51,184100.0],["2019-04-24",16.59,16.95,16.21,16.31,57300.0],["2019-04-25",16.37,16.44,16.01,16.4,79400.0],["2019-04-26",16.26,16.97,16.18,16.96,45700.0],["2019-04-29",16.89,17.49,16.38,17.18,72700.0],["2019-04-30",17.02,17.7,16.51,17.0,88300.0],["2019-05-01",17.11,17.19,16.37,16.75,74700.0],["2019-05-02",16.57,17.35,16.35,16.95,74100.0],["2019-05-03",16.98,17.63,16.91,17.38,90500.0],["2019-05-06",16.93,17.52,16.81,17.06,73900.0],["2019-05-07",16.73,17.76,16.73,17.61,149200.0],["2019-05-08",17.53,18.14,17.16,17.86,166200.0],["2019-05-09",17.34,17.63,16.59,16.92,102100.0],["2019-05-10",16.88,17.01,15.6,16.45,153000.0],["2019-05-13",16.21,16.31,15.25,16.18,90400.0],["2019-05-14",16.06,16.7,16.06,16.4,64500.0],["2019-05-15",16.13,16.48,15.6,16.08,103500.0],["2019-05-16",15.95,16.44,15.46,15.94,89100.0],["2019-05-17",15.68,16.09,15.63,15.93,74100.0],["2019-05-20",15.85,16.56,15.65,16.18,145900.0],["2019-05-21",16.3,16.5,16.13,16.29,72900.0],["2019-05-22",16.33,16.7,16.11,16.36,106400.0],["2019-05-23",16.28,16.61,15.77,16.46,71800.0],["2019-05-24",16.5,16.76,15.73,15.93,53300.0],["2019-05-28",15.94,16.22,15.64,16.06,112200.0],["2019-05-29",15.94,16.43,15.8,16.25,166900.0],["2019-05-30",16.25,16.35,15.82,16.2,377400.0],["2019-05-31",16.0,16.94,15.75,16.79,854000.0],["2019-06-03",16.62,17.5,16.38,17.34,239300.0],["2019-06-04",17.47,17.66,17.14,17.34,109200.0],["2019-06-05",17.43,17.71,16.68,17.33,182000.0],["2019-06-06",17.19,17.65,16.46,17.11,97500.0],["2019-06-07",17.15,17.59,17.15,17.35,101500.0],["2019-06-10",17.45,18.22,17.45,17.69,233000.0],["2019-06-11",17.86,18.0,16.97,17.43,92600.0],["2019-06-12",17.35,17.69,17.03,17.5,85600.0],["2019-06-13",17.43,18.0,17.43,17.72,72800.0],["2019-06-14",17.72,17.79,17.06,17.46,82600.0],["2019-06-17",17.49,17.64,17.18,17.58,78900.0],["2019-06-18",17.69,17.91,17.55,17.63,61000.0],["2019-06-19",17.67,18.0,17.57,18.0,119200.0],["2019-06-20",18.0,18.39,17.73,18.17,152600.0],["2019-06-21",18.05,18.15,17.47,17.73,101600.0],["2019-06-24",17.73,17.82,17.45,17.71,92300.0],["2019-06-25",17.77,18.31,17.42,17.98,339500.0],["2019-06-26",18.04,18.18,17.77,18.0,176000.0],["2019-06-27",18.0,19.06,17.98,18.94,265100.0],["2019-06-28",18.88,20.65,18.88,20.34,1829000.0],["2019-07-01",20.24,21.0,19.74,20.26,312900.0],["2019-07-02",20.14,20.41,19.52,19.73,135200.0],["2019-07-03",19.82,19.99,19.01,19.2,122200.0],["2019-07-05",19.31,19.31,18.82,19.12,66600.0],["2019-07-08",19.01,19.35,18.83,19.15,120300.0],["2019-07-09",19.15,19.7,19.07,19.47,67600.0],["2019-07-10",19.58,20.17,19.47,19.93,90800.0],["2019-07-11",19.99,20.32,19.48,19.65,132300.0],["2019-07-12",19.65,20.04,19.25,19.8,79900.0],["2019-07-15",19.67,20.08,19.36,19.68,112500.0],["2019-07-16",19.69,20.0,19.56,19.87,74000.0],["2019-07-17",19.86,20.12,19.86,20.08,55700.0],["2019-07-18",20.1,20.67,19.93,20.18,192400.0],["2019-07-19",20.01,20.95,19.69,19.73,178000.0],["2019-07-22",19.57,19.98,18.77,18.95,66000.0],["2019-07-23",18.86,19.08,18.7,18.78,61300.0],["2019-07-24",18.69,19.58,18.69,19.52,50500.0],["2019-07-25",19.64,19.64,19.15,19.38,73200.0],["2019-07-26",19.54,19.89,19.16,19.4,52200.0],["2019-07-29",19.25,19.35,18.41,18.65,124600.0],["2019-07-30",18.58,18.86,18.1,18.44,224000.0],["2019-07-31",18.45,19.14,17.82,17.98,153100.0],["2019-08-01",17.99,18.46,17.75,17.92,48100.0],["2019-08-02",17.81,17.88,17.36,17.7,77100.0],["2019-08-05",17.49,17.54,16.55,17.15,84800.0],["2019-08-06",17.07,17.38,16.27,17.15,111100.0],["2019-08-07",16.76,18.67,16.76,18.31,146200.0],["2019-08-08",18.29,19.64,18.29,19.32,112900.0],["2019-08-09",18.77,19.89,18.68,18.99,177900.0],["2019-08-12",18.65,19.09,18.64,18.87,87400.0],["2019-08-13",18.87,18.87,18.52,18.65,344500.0],["2019-08-14",18.36,18.64,18.15,18.44,294500.0],["2019-08-15",18.52,18.7,18.11,18.62,480900.0],["2019-08-16",18.68,20.0,18.68,19.56,184000.0],["2019-08-19",19.46,19.88,19.35,19.85,162700.0],["2019-08-20",19.88,20.18,19.75,19.76,102000.0],["2019-08-21",19.71,20.28,19.38,20.03,164000.0],["2019-08-22",20.11,20.19,19.64,19.76,43300.0],["2019-08-23",19.73,20.12,18.45,18.85,117900.0],["2019-08-26",18.87,19.67,18.4,19.2,223900.0],["2019-08-27",19.38,19.41,18.74,19.2,93600.0],["2019-08-28",19.11,19.86,19.11,19.22,132300.0],["2019-08-29",19.2,19.68,19.2,19.43,82500.0],["2019-08-30",19.54,19.78,19.24,19.44,69900.0],["2019-09-03",19.15,19.22,18.77,19.04,51300.0],["2019-09-04",19.16,19.16,18.63,18.96,84600.0],["2019-09-05",19.02,19.34,18.79,19.09,45500.0],["2019-09-06",19.17,19.28,18.91,19.03,114900.0],["2019-09-09",18.89,19.16,18.7,18.84,141700.0],["2019-09-10",18.64,19.73,18.48,19.23,92700.0],["2019-09-11",19.3,19.74,19.21,19.31,175800.0],["2019-09-12",19.33,19.78,18.83,19.55,156600.0],["2019-09-13",19.42,19.5,18.76,18.9,184100.0],["2019-09-16",18.83,19.45,18.65,19.23,108700.0],["2019-09-17",19.18,20.0,19.18,19.54,121600.0],["2019-09-18",19.63,19.99,19.31,19.8,119100.0],["2019-09-19",19.85,20.47,19.64,19.88,293600.0],["2019-09-20",19.85,20.62,19.75,20.08,456500.0],["2019-09-23",19.84,20.64,19.84,19.96,141600.0],["2019-09-24",19.98,20.06,19.16,19.29,149700.0],["2019-09-25",19.33,19.7,19.18,19.64,126400.0],["2019-09-26",19.26,19.68,18.47,18.64,157600.0],["2019-09-27",18.71,19.41,17.64,17.87,122200.0],["2019-09-30",17.8,18.08,17.4,17.67,99500.0],["2019-10-01",17.62,17.96,17.23,17.41,102200.0],["2019-10-02",17.25,17.29,16.76,17.08,123100.0],["2019-10-03",17.14,17.24,16.79,16.99,54700.0],["2019-10-04",17.04,17.34,16.66,17.1,57400.0],["2019-10-07",17.04,17.25,16.64,17.11,59700.0],["2019-10-08",16.96,17.11,16.51,16.62,59400.0],["2019-10-09",16.71,16.8,16.28,16.55,53900.0],["2019-10-10",16.59,16.73,16.07,16.48,70600.0],["2019-10-11",16.72,17.47,16.72,16.92,84900.0],["2019-10-14",16.92,17.49,16.1,16.16,78700.0],["2019-10-15",16.25,16.7,16.1,16.19,65700.0],["2019-10-16",16.12,16.12,15.32,15.75,110100.0],["2019-10-17",15.57,16.27,15.57,15.78,66600.0],["2019-10-18",15.63,15.77,15.45,15.73,57200.0],["2019-10-21",15.78,16.35,15.57,16.03,82600.0],["2019-10-22",16.04,16.39,15.93,16.26,161100.0],["2019-10-23",16.2,16.35,16.13,16.29,50900.0],["2019-10-24",16.3,16.35,15.98,16.3,62300.0],["2019-10-25",16.27,16.72,16.0,16.49,91700.0],["2019-10-28",16.58,16.85,16.49,16.79,52000.0],["2019-10-29",16.77,16.9,16.35,16.5,82400.0],["2019-10-30",16.49,16.55,16.11,16.52,39600.0],["2019-10-31",16.51,16.67,16.32,16.65,47900.0],["2019-11-01",16.51,16.78,16.51,16.58,60600.0],["2019-11-04",17.0,19.05,17.0,18.7,302900.0],["2019-11-05",18.72,19.51,18.42,19.45,183400.0],["2019-11-06",19.47,19.66,18.6,18.65,100800.0],["2019-11-07",18.9,18.94,17.94,18.44,164300.0],["2019-11-08",18.4,18.7,18.23,18.51,281300.0],["2019-11-11",18.44,18.65,18.12,18.43,214400.0],["2019-11-12",18.06,18.42,17.34,17.69,248700.0],["2019-11-13",17.64,18.21,17.64,17.92,97800.0],["2019-11-14",17.56,18.03,17.55,17.57,131700.0],["2019-11-15",17.78,17.8,17.35,17.67,68700.0],["2019-11-18",17.71,17.83,17.24,17.54,71500.0],["2019-11-19",17.63,17.91,17.44,17.46,88800.0],["2019-11-20",17.41,17.71,17.14,17.32,85000.0],["2019-11-21",17.22,17.48,17.14,17.42,69600.0],["2019-11-22",17.47,17.53,17.25,17.36,81300.0],["2019-11-25",17.34,17.91,17.34,17.75,143200.0],["2019-11-26",17.74,17.88,17.45,17.6,54500.0],["2019-11-27",17.64,17.88,17.59,17.73,56500.0],["2019-11-29",17.68,17.97,17.66,17.79,39600.0],["2019-12-02",17.74,17.76,17.22,17.68,65000.0],["2019-12-03",17.48,17.72,17.12,17.31,117100.0],["2019-12-04",17.49,17.85,17.25,17.78,112400.0],["2019-12-05",17.66,18.21,17.44,18.2,159400.0],["2019-12-06",18.27,18.53,18.13,18.33,134600.0],["2019-12-09",18.18,18.41,17.97,18.29,103900.0],["2019-12-10",18.27,18.86,18.2,18.37,128900.0],["2019-12-11",18.38,18.65,18.29,18.4,202600.0],["2019-12-12",18.33,19.22,18.33,19.06,187900.0],["2019-12-13",19.3,20.66,19.3,19.7,415400.0],["2019-12-16",19.83,20.47,19.55,20.01,136700.0],["2019-12-17",19.98,20.22,19.49,19.81,136100.0],["2019-12-18",20.19,20.23,19.75,19.91,130800.0],["2019-12-19",19.75,20.35,19.64,20.24,119000.0],["2019-12-20",20.31,20.49,19.86,20.25,231900.0],["2019-12-23",20.17,21.09,20.17,20.84,146800.0],["2019-12-24",20.98,21.36,20.77,21.13,52300.0],["2019-12-26",21.1,21.84,20.89,21.81,91300.0],["2019-12-27",21.87,21.92,21.05,21.13,86200.0],["2019-12-30",21.25,21.44,20.95,21.21,264800.0],["2019-12-31",21.24,21.67,21.23,21.5,71200.0],["2020-01-02",21.63,21.75,20.68,21.42,122800.0],["2020-01-03",21.09,21.59,20.79,21.2,89900.0],["2020-01-06",21.09,21.24,20.7,21.19,122200.0],["2020-01-07",21.23,21.74,21.1,21.49,112200.0],["2020-01-08",21.74,22.17,21.25,21.43,310800.0],["2020-01-09",22.0,22.45,21.79,21.94,316600.0],["2020-01-10",21.75,22.05,21.23,21.48,311600.0],["2020-01-13",21.56,22.17,21.44,21.99,214500.0],["2020-01-14",22.03,22.15,21.23,21.46,157700.0],["2020-01-15",21.39,21.71,21.0,21.25,167900.0],["2020-01-16",21.22,21.97,21.15,21.84,94700.0],["2020-01-17",22.02,22.02,20.9,21.76,56500.0],["2020-01-21",21.66,22.19,21.66,21.91,95700.0],["2020-01-22",20.95,22.74,20.49,22.04,466000.0],["2020-01-23",21.9,22.39,21.0,21.52,1431600.0],["2020-01-24",21.62,21.94,21.3,21.87,296700.0],["2020-01-27",21.39,22.99,21.06,22.48,267600.0],["2020-01-28",22.73,23.1,22.36,22.67,248300.0],["2020-01-29",22.5,22.96,22.37,22.5,120100.0],["2020-01-30",22.25,22.87,21.9,22.53,385400.0],["2020-01-31",22.39,22.49,21.01,21.11,334700.0],["2020-02-03",21.11,21.42,20.57,21.03,165500.0],["2020-02-04",21.27,21.8,20.84,21.68,127300.0],["2020-02-05",21.83,22.05,21.61,21.81,88600.0],["2020-02-06",21.82,21.82,20.9,21.0,95700.0],["2020-02-07",20.93,21.24,20.23,21.13,129100.0],["2020-02-10",21.0,21.31,20.6,21.16,81000.0],["2020-02-11",21.21,21.5,20.3,21.08,132000.0],["2020-02-12",21.26,21.45,20.93,21.0,60000.0],["2020-02-13",20.82,20.89,20.37,20.59,79200.0],["2020-02-14",20.58,20.83,20.29,20.61,85100.0],["2020-02-18",20.37,20.73,20.14,20.59,124200.0],["2020-02-19",20.85,21.31,20.74,20.88,194900.0],["2020-02-20",20.84,21.04,20.01,20.2,179600.0],["2020-02-21",20.11,20.38,19.72,19.96,153100.0],["2020-02-24",19.31,19.62,18.9,19.11,409400.0],["2020-02-25",19.18,19.62,18.85,19.52,304500.0],["2020-02-26",19.5,19.8,18.93,19.03,481100.0],["2020-02-27",18.69,20.26,18.48,19.32,140000.0],["2020-02-28",18.87,20.42,18.32,19.31,167300.0],["2020-03-02",19.34,19.72,18.75,19.58,149800.0],["2020-03-03",19.57,19.87,18.54,18.89,158400.0],["2020-03-04",19.23,19.42,18.85,19.22,73000.0],["2020-03-05",18.91,19.31,18.55,18.94,328100.0],["2020-03-06",18.58,19.15,17.28,17.92,181000.0],["2020-03-09",17.04,17.37,15.17,15.48,214700.0],["2020-03-10",16.25,17.2,15.35,15.79,280800.0],["2020-03-11",15.45,15.79,15.02,15.33,273100.0],["2020-03-12",13.92,14.41,12.7,13.93,556500.0],["2020-03-13",14.34,14.84,12.54,14.04,432800.0],["2020-03-16",13.1,13.97,10.25,11.95,450300.0],["2020-03-17",12.1,13.31,9.75,10.65,873300.0],["2020-03-18",10.19,10.45,7.2,8.36,693500.0],["2020-03-19",8.14,9.56,7.63,8.62,637700.0],["2020-03-20",8.8,9.29,7.2,8.53,847900.0],["2020-03-23",8.74,10.49,7.56,9.77,293600.0],["2020-03-24",10.26,11.2,9.38,9.6,384000.0],["2020-03-25",9.72,9.91,8.79,9.58,471200.0],["2020-03-26",9.75,11.72,9.75,11.0,283400.0],["2020-03-27",10.6,11.45,10.29,11.35,296200.0],["2020-03-30",11.44,12.42,10.56,12.35,334500.0],["2020-03-31",12.33,12.65,11.81,11.95,279400.0],["2020-04-01",11.67,11.73,10.89,11.05,255700.0],["2020-04-02",11.01,11.97,10.51,10.97,179100.0],["2020-04-03",11.03,11.22,10.2,10.56,208200.0],["2020-04-06",10.98,12.0,10.59,11.08,217100.0],["2020-04-07",12.03,12.08,10.81,11.36,264000.0],["2020-04-08",11.53,12.95,11.36,12.75,236000.0],["2020-04-09",12.95,13.7,12.8,13.62,301200.0],["2020-04-13",13.59,13.65,12.05,12.6,248300.0],["2020-04-14",12.78,13.58,12.78,13.5,167200.0],["2020-04-15",13.05,13.5,12.68,13.19,248700.0],["2020-04-16",13.32,13.51,12.18,12.62,156600.0],["2020-04-17",12.79,14.1,12.69,13.95,269900.0],["2020-04-20",13.6,14.09,13.05,13.53,202000.0],["2020-04-21",13.09,14.03,13.05,13.73,172300.0],["2020-04-22",13.79,14.41,13.75,13.87,241200.0],["2020-04-23",13.91,15.16,13.77,15.0,294200.0],["2020-04-24",15.01,15.49,14.55,15.18,182100.0],["2020-04-27",14.69,16.09,14.39,15.6,209900.0],["2020-04-28",16.07,16.24,14.52,15.5,189600.0],["2020-04-29",16.1,17.24,15.89,16.75,190600.0],["2020-04-30",16.41,16.92,15.82,16.17,166600.0],["2020-05-01",15.73,16.01,15.16,15.62,166800.0],["2020-05-04",15.57,16.04,15.14,15.67,123000.0],["2020-05-05",14.37,17.87,14.37,17.03,445300.0],["2020-05-06",17.15,17.15,16.15,16.3,194200.0],["2020-05-07",16.57,17.48,16.18,17.26,120300.0],["2020-05-08",17.4,17.86,17.17,17.48,81100.0],["2020-05-11",17.17,17.26,16.52,16.89,116900.0],["2020-05-12",16.89,16.89,15.6,15.66,114100.0],["2020-05-13",15.58,15.78,14.67,15.37,107700.0],["2020-05-14",14.98,15.46,14.4,15.42,120700.0],["2020-05-15",15.16,15.67,15.01,15.61,96700.0],["2020-05-18",15.92,17.48,15.71,17.34,132300.0],["2020-05-19",17.07,17.58,16.6,16.65,112400.0],["2020-05-20",17.09,17.65,16.8,17.58,158800.0],["2020-05-21",17.45,17.51,16.6,17.06,83500.0],["2020-05-22",17.12,17.28,16.87,17.16,71700.0],["2020-05-26",17.5,18.65,17.47,17.86,140600.0],["2020-05-27",18.07,18.48,17.02,18.02,94100.0],["2020-05-28",17.8,18.34,16.96,17.25,152600.0],["2020-05-29",17.4,17.81,16.98,17.49,342800.0],["2020-06-01",17.45,18.97,17.31,18.46,233900.0],["2020-06-02",18.5,18.7,17.89,18.38,111400.0],["2020-06-03",18.5,18.74,17.89,18.17,156100.0],["2020-06-04",18.06,18.81,17.73,17.81,93300.0],["2020-06-05",18.48,18.96,18.29,18.46,140000.0],["2020-06-08",18.61,18.93,18.2,18.24,155100.0],["2020-06-09",18.1,18.43,17.39,17.98,272100.0],["2020-06-10",18.01,18.14,17.36,17.51,116700.0],["2020-06-11",16.84,17.01,15.88,15.99,146300.0],["2020-06-12",16.65,17.0,16.15,16.76,187100.0],["2020-06-15",16.18,17.32,16.13,17.26,148200.0],["2020-06-16",18.12,18.12,17.06,17.31,108700.0],["2020-06-17",17.32,17.69,16.91,17.01,83300.0],["2020-06-18",16.84,17.4,16.74,16.96,137900.0],["2020-06-19",17.15,17.47,16.92,17.21,222200.0],["2020-06-22",17.18,17.2,16.64,16.99,156000.0],["2020-06-23",17.26,17.34,16.93,17.24,152900.0],["2020-06-24",16.99,17.17,15.95,15.99,298300.0],["2020-06-25",15.93,16.23,15.09,15.64,195900.0],["2020-06-26",15.47,15.71,14.43,14.77,1056000.0],["2020-06-29",15.02,15.9,14.85,15.55,124800.0],["2020-06-30",15.56,16.06,15.5,15.94,131000.0],["2020-07-01",15.94,16.56,15.69,16.26,192200.0],["2020-07-02",16.28,16.52,15.95,16.11,173800.0],["2020-07-06",16.13,16.29,15.67,15.9,141400.0],["2020-07-07",15.71,16.25,15.51,15.78,107900.0],["2020-07-08",15.73,16.0,15.65,15.75,143700.0],["2020-07-09",15.79,16.0,15.4,15.69,175900.0],["2020-07-10",15.65,15.87,15.41,15.68,110600.0],["2020-07-13",15.75,16.41,15.68,15.84,180600.0],["2020-07-14",15.9,16.17,15.52,15.85,138700.0],["2020-07-15",16.29,16.84,16.04,16.67,268800.0],["2020-07-16",16.66,16.94,16.18,16.38,159900.0],["2020-07-17",16.34,17.13,16.34,16.86,116000.0],["2020-07-20",16.85,16.97,16.15,16.2,162900.0],["2020-07-21",16.05,16.94,16.05,16.52,104700.0],["2020-07-22",16.38,16.81,16.32,16.47,78300.0],["2020-07-23",16.41,17.38,16.41,16.94,84000.0],["2020-07-24",16.92,17.09,16.34,16.58,91600.0],["2020-07-27",16.59,17.01,16.35,16.82,67300.0],["2020-07-28",16.7,16.81,16.44,16.7,111200.0],["2020-07-29",16.78,17.27,16.55,17.05,110600.0],["2020-07-30",16.79,17.07,16.25,17.05,127400.0],["2020-07-31",16.91,17.36,16.41,17.1,177700.0],["2020-08-03",17.32,17.58,17.16,17.48,169000.0],["2020-08-04",18.53,20.37,18.53,19.43,433800.0],["2020-08-05",19.5,19.97,19.36,19.54,125400.0],["2020-08-06",19.33,20.32,19.27,19.98,247300.0],["2020-08-07",19.77,20.38,19.77,20.13,134000.0],["2020-08-10",20.13,21.08,20.1,20.52,651400.0],["2020-08-11",20.42,20.83,19.88,20.55,503600.0],["2020-08-12",20.72,21.54,20.47,21.44,348700.0],["2020-08-13",21.25,21.95,21.25,21.55,230600.0],["2020-08-14",21.49,21.79,21.12,21.5,231100.0],["2020-08-17",21.49,21.5,20.42,21.0,471400.0],["2020-08-18",20.95,21.36,20.5,21.18,264700.0],["2020-08-19",21.18,21.87,21.04,21.43,287600.0],["2020-08-20",21.07,21.55,21.01,21.09,160200.0],["2020-08-21",21.0,21.1,20.5,20.56,255800.0],["2020-08-24",20.98,21.0,20.47,20.79,155600.0],["2020-08-25",20.85,20.98,20.28,20.9,171400.0],["2020-08-26",20.85,20.99,20.42,20.69,113700.0],["2020-08-27",20.68,21.5,20.41,21.39,255700.0],["2020-08-28",21.45,21.76,21.05,21.67,155700.0],["2020-08-31",21.39,22.08,20.82,21.82,285300.0],["2020-09-01",21.79,22.18,21.39,22.11,133600.0],["2020-09-02",22.2,22.58,21.57,22.52,156000.0],["2020-09-03",22.5,22.5,21.5,21.66,111900.0],["2020-09-04",21.89,21.99,20.5,20.96,135700.0],["2020-09-08",20.55,21.6,20.47,21.39,197500.0],["2020-09-09",21.55,22.14,20.13,21.75,156900.0],["2020-09-10",21.88,22.32,21.59,21.72,169800.0],["2020-09-11",21.81,22.06,21.64,21.9,171700.0],["2020-09-14",22.12,23.43,21.88,23.11,257500.0],["2020-09-15",23.26,23.89,22.88,23.77,311100.0],["2020-09-16",23.95,24.84,23.6,24.28,504600.0],["2020-09-17",23.9,24.1,23.27,23.67,227500.0],["2020-09-18",24.09,25.31,23.86,24.26,573500.0],["2020-09-21",23.67,23.92,22.8,22.99,130900.0],["2020-09-22",23.17,23.58,22.73,23.32,141100.0],["2020-09-23",23.14,23.59,22.4,22.43,157000.0],["2020-09-24",22.35,22.75,21.9,22.2,140700.0],["2020-09-25",22.02,22.83,22.02,22.6,91900.0],["2020-09-28",22.84,23.75,22.46,23.12,114500.0],["2020-09-29",23.14,23.44,22.96,23.08,90600.0],["2020-09-30",23.88,24.65,23.47,23.72,199500.0],["2020-10-01",23.96,23.99,23.18,23.37,121700.0],["2020-10-02",22.67,23.29,22.67,22.96,73100.0],["2020-10-05",23.21,23.89,23.21,23.47,121600.0],["2020-10-06",23.72,24.49,22.5,23.62,236500.0],["2020-10-07",23.86,24.48,23.4,24.35,165900.0],["2020-10-08",26.41,26.41,23.27,24.21,412600.0],["2020-10-09",24.5,25.5,24.47,24.67,228000.0],["2020-10-12",24.96,25.8,23.99,24.53,201600.0],["2020-10-13",24.36,24.68,23.8,24.57,173600.0],["2020-10-14",24.68,24.85,23.17,23.38,306400.0],["2020-10-15",22.11,24.3,22.0,23.79,1479500.0],["2020-10-16",23.69,24.07,23.1,23.49,381800.0],["2020-10-19",23.51,24.01,22.89,22.98,221200.0],["2020-10-20",23.21,23.49,22.5,22.8,380700.0],["2020-10-21",22.87,22.91,22.0,22.44,245900.0],["2020-10-22",22.54,23.35,22.04,22.17,255500.0],["2020-10-23",22.24,22.85,22.02,22.18,457700.0],["2020-10-26",21.97,22.21,20.77,20.88,315000.0],["2020-10-27",20.91,21.36,20.66,21.01,258300.0],["2020-10-28",20.44,21.08,20.11,20.44,291300.0],["2020-10-29",20.34,21.42,19.87,21.04,216000.0],["2020-10-30",21.04,21.4,20.4,20.97,228500.0],["2020-11-02",21.18,21.18,19.93,20.71,355600.0],["2020-11-03",21.24,21.89,21.0,21.64,442900.0],["2020-11-04",21.29,21.76,21.1,21.32,333300.0],["2020-11-05",21.15,22.23,21.15,21.42,272200.0],["2020-11-06",21.57,22.08,20.87,21.08,245100.0],["2020-11-09",22.51,24.7,22.51,23.76,327800.0],["2020-11-10",24.11,24.14,23.33,23.83,207600.0],["2020-11-11",23.94,24.21,22.88,23.13,256600.0],["2020-11-12",22.92,23.96,22.67,23.23,186000.0],["2020-11-13",23.4,24.31,23.39,24.0,215900.0],["2020-11-16",24.25,24.67,23.51,23.86,160300.0],["2020-11-17",23.51,23.91,23.09,23.29,163300.0],["2020-11-18",22.36,22.78,21.81,22.45,325300.0],["2020-11-19",22.28,22.55,21.14,21.63,223700.0],["2020-11-20",21.37,22.16,21.0,22.03,203100.0],["2020-11-23",22.28,22.74,21.73,21.82,109100.0],["2020-11-24",22.25,22.79,21.83,22.73,191700.0],["2020-11-25",22.57,22.57,21.69,21.93,147000.0],["2020-11-27",21.96,22.94,21.93,22.94,99800.0],["2020-11-30",22.76,23.17,21.88,23.16,258700.0],["2020-12-01",23.72,23.72,22.76,23.05,284700.0],["2020-12-02",22.9,23.44,22.44,23.22,244000.0],["2020-12-03",23.23,23.76,22.28,23.29,168000.0],["2020-12-04",23.52,24.16,23.1,24.1,169500.0],["2020-12-07",23.74,24.9,23.02,24.64,221800.0],["2020-12-08",24.56,25.49,24.27,25.23,200200.0],["2020-12-09",25.29,26.2,24.9,25.65,280100.0],["2020-12-10",25.45,27.18,24.88,26.98,345500.0],["2020-12-11",27.0,27.89,25.53,25.67,252000.0],["2020-12-14",25.96,26.56,25.6,25.77,280400.0],["2020-12-15",26.2,27.65,25.78,27.24,209500.0],["2020-12-16",27.6,30.16,27.5,30.0,1035900.0],["2020-12-17",30.0,31.32,28.47,30.88,591600.0],["2020-12-18",31.11,32.0,29.7,29.72,1307700.0],["2020-12-21",28.76,30.14,28.76,29.85,422600.0],["2020-12-22",30.0,30.89,29.78,30.37,180200.0],["2020-12-23",30.6,30.8,29.88,30.54,252400.0],["2020-12-24",30.6,30.93,30.19,30.31,79100.0],["2020-12-28",30.49,30.99,29.6,29.73,189500.0],["2020-12-29",29.8,29.8,28.64,29.46,245800.0],["2020-12-30",29.17,30.16,28.81,29.43,149500.0],["2020-12-31",29.5,30.03,29.13,29.9,144700.0],["2021-01-04",30.22,30.5,28.93,29.3,231700.0],["2021-01-05",29.09,29.64,28.07,28.57,640300.0],["2021-01-06",28.96,29.3,27.76,28.84,361400.0],["2021-01-07",28.82,29.68,26.96,29.0,520800.0],["2021-01-08",29.77,29.99,27.64,28.26,251400.0],["2021-01-11",28.07,28.73,27.47,28.09,176700.0],["2021-01-12",28.17,28.99,27.87,28.64,135200.0],["2021-01-13",28.55,29.53,28.07,29.41,188800.0],["2021-01-14",29.54,30.68,28.62,28.77,295000.0],["2021-01-15",28.53,29.39,27.93,28.48,333500.0],["2021-01-19",29.61,29.89,28.57,29.33,297000.0],["2021-01-20",29.33,29.89,28.8,29.25,181000.0],["2021-01-21",29.26,31.02,28.61,30.6,401600.0],["2021-01-22",30.39,31.23,30.0,31.2,254900.0],["2021-01-25",31.63,32.24,30.67,32.2,504800.0],["2021-01-26",32.5,33.21,31.44,32.0,342100.0],["2021-01-27",31.18,31.59,28.3,28.65,552100.0],["2021-01-28",29.4,30.0,28.13,29.81,328200.0],["2021-01-29",29.99,30.28,28.78,29.28,285700.0],["2021-02-01",29.66,29.66,28.39,28.92,218200.0],["2021-02-02",29.42,31.22,29.36,31.16,202400.0],["2021-02-03",31.41,31.5,30.57,31.16,147800.0],["2021-02-04",31.05,32.75,30.56,32.61,197100.0],["2021-02-05",33.0,33.23,32.03,32.51,245100.0],["2021-02-08",32.88,33.45,32.44,32.82,149900.0],["2021-02-09",32.34,32.98,31.7,32.15,155800.0],["2021-02-10",32.1,32.84,31.3,31.8,264200.0],["2021-02-11",31.87,32.37,30.86,31.5,110700.0],["2021-02-12",31.75,32.4,31.25,31.47,179700.0],["2021-02-16",31.69,31.69,30.67,31.5,202800.0],["2021-02-17",31.2,31.62,30.72,31.35,91800.0],["2021-02-18",30.89,31.41,30.39,30.63,221600.0],["2021-02-19",30.67,32.09,30.6,31.66,240300.0],["2021-02-22",31.59,32.13,30.96,31.13,175900.0],["2021-02-23",30.9,32.17,30.11,31.7,258400.0],["2021-02-24",31.52,32.8,31.15,32.41,159700.0],["2021-02-25",32.25,32.48,30.85,31.1,252600.0],["2021-02-26",31.1,32.03,30.25,31.39,175800.0],["2021-03-01",31.98,33.25,31.77,32.2,228200.0],["2021-03-02",32.06,32.18,31.02,31.03,252700.0],["2021-03-03",31.13,31.51,30.18,30.39,164800.0],["2021-03-04",30.27,31.01,28.42,29.17,212200.0],["2021-03-05",29.55,29.85,27.39,29.45,210600.0],["2021-03-08",29.52,29.93,27.77,28.94,254200.0],["2021-03-09",28.34,31.63,28.34,30.64,420000.0],["2021-03-10",31.01,32.03,30.36,30.71,234100.0],["2021-03-11",30.83,31.32,30.56,31.25,272500.0],["2021-03-12",30.35,31.73,30.3,31.39,291300.0],["2021-03-15",31.36,31.5,30.6,31.07,565400.0],["2021-03-16",30.85,31.13,29.91,30.45,404200.0],["2021-03-17",30.26,32.19,30.09,31.98,486700.0],["2021-03-18",31.88,33.75,31.79,33.35,590000.0],["2021-03-19",33.07,34.14,32.72,33.83,997200.0],["2021-03-22",34.03,35.68,33.68,34.02,957600.0],["2021-03-23",34.02,34.29,30.61,32.17,1006100.0],["2021-03-24",32.09,32.11,29.85,30.11,563700.0],["2021-03-25",29.84,30.39,28.99,30.08,363400.0],["2021-03-26",30.31,30.94,29.27,30.87,306700.0],["2021-03-29",30.76,31.45,30.35,30.95,240300.0],["2021-03-30",30.95,32.18,30.28,31.91,176800.0],["2021-03-31",32.21,33.93,31.65,31.81,372600.0],["2021-04-01",31.9,32.24,31.07,31.4,204500.0],["2021-04-05",31.84,31.84,30.08,30.84,250300.0],["2021-04-06",30.72,32.48,30.72,32.37,202600.0],["2021-04-07",32.22,32.57,31.36,31.89,164200.0],["2021-04-08",32.05,33.85,32.05,33.6,142300.0],["2021-04-09",33.69,34.34,33.26,33.76,252800.0],["2021-04-12",33.76,34.49,32.92,33.66,194300.0],["2021-04-13",33.65,33.66,32.21,32.97,209500.0],["2021-04-14",33.0,33.75,32.72,33.07,146800.0],["2021-04-15",33.24,34.17,32.68,34.04,162500.0],["2021-04-16",34.31,34.46,33.05,34.09,160300.0],["2021-04-19",33.87,34.72,33.8,34.69,226900.0],["2021-04-20",34.63,34.89,33.17,33.46,158900.0],["2021-04-21",33.5,34.85,33.32,34.8,158300.0],["2021-04-22",34.88,35.7,34.03,34.86,182400.0],["2021-04-23",35.05,36.09,34.55,35.43,155900.0],["2021-04-26",35.74,35.83,34.56,34.95,135300.0],["2021-04-27",34.91,35.5,33.88,34.43,111000.0],["2021-04-28",34.29,35.25,33.47,34.94,207700.0],["2021-04-29",35.42,35.49,34.18,35.18,226400.0],["2021-04-30",34.72,35.79,34.68,35.5,284700.0],["2021-05-03",35.81,36.78,35.23,35.96,453400.0],["2021-05-04",37.21,37.21,32.86,33.0,524800.0],["2021-05-05",33.01,33.47,32.12,32.53,382300.0],["2021-05-06",32.27,32.64,31.47,32.26,301700.0],["2021-05-07",32.3,33.11,31.99,32.82,205500.0],["2021-05-10",32.64,32.64,30.69,30.69,190300.0],["2021-05-11",29.85,31.37,29.58,30.8,150800.0],["2021-05-12",30.46,30.8,29.68,29.97,239700.0],["2021-05-13",30.2,31.24,29.88,30.55,164700.0],["2021-05-14",30.73,32.53,30.19,31.96,176700.0],["2021-05-17",31.6,31.88,30.86,31.54,147600.0],["2021-05-18",31.28,32.87,31.02,31.75,171100.0],["2021-05-19",31.31,32.28,30.76,31.55,124100.0],["2021-05-20",31.41,32.15,31.35,32.13,169200.0],["2021-05-21",32.66,32.99,32.13,32.83,185500.0],["2021-05-24",32.74,33.28,32.37,32.53,361000.0],["2021-05-25",32.83,32.94,31.86,31.87,137200.0],["2021-05-26",31.86,32.09,31.41,31.8,152900.0],["2021-05-27",31.87,32.08,30.43,30.94,329600.0],["2021-05-28",31.18,31.56,29.65,30.17,478500.0],["2021-06-01",30.25,31.31,29.85,31.04,336900.0],["2021-06-02",31.0,31.04,29.28,29.4,325800.0],["2021-06-03",29.26,30.0,28.61,29.73,260300.0],["2021-06-04",29.93,30.7,29.68,30.34,170500.0],["2021-06-07",30.42,31.56,30.37,31.32,259000.0],["2021-06-08",32.09,32.2,31.26,31.8,351200.0],["2021-06-09",31.87,32.0,31.21,31.31,129900.0],["2021-06-10",31.23,31.65,30.7,31.47,211500.0],["2021-06-11",31.63,32.01,30.98,31.39,169000.0],["2021-06-14",31.31,31.96,31.11,31.3,119300.0],["2021-06-15",31.21,31.78,30.74,31.02,235900.0],["2021-06-16",31.1,31.91,30.84,31.81,157900.0],["2021-06-17",31.66,32.25,31.19,31.53,195400.0],["2021-06-18",30.94,31.56,30.59,30.87,300800.0],["2021-06-21",31.01,31.72,30.78,31.4,376000.0],["2021-06-22",31.32,31.67,31.0,31.39,174800.0],["2021-06-23",31.57,31.91,31.21,31.43,277800.0],["2021-06-24",31.73,32.86,31.47,32.42,287200.0],["2021-06-25",32.62,34.38,32.5,33.84,632300.0],["2021-06-28",33.71,33.98,32.28,32.52,203100.0],["2021-06-29",32.71,33.22,30.93,31.06,189800.0],["2021-06-30",30.95,31.61,30.14,31.47,318000.0],["2021-07-01",31.7,32.6,31.6,31.89,202800.0],["2021-07-02",31.97,32.13,30.25,30.8,348000.0],["2021-07-06",30.84,31.76,29.0,29.3,307000.0],["2021-07-07",29.26,29.59,28.11,28.83,299600.0],["2021-07-08",28.25,29.37,28.02,28.67,156500.0],["2021-07-09",28.94,28.94,27.61,27.97,301600.0],["2021-07-12",27.89,30.28,27.89,30.02,552500.0],["2021-07-13",29.77,30.77,29.58,30.31,164500.0],["2021-07-14",30.67,30.75,28.94,29.5,288700.0],["2021-07-15",29.24,29.37,28.59,28.85,173300.0],["2021-07-16",29.15,29.74,28.53,29.47,186300.0],["2021-07-19",28.72,29.89,28.45,28.53,202700.0],["2021-07-20",28.72,30.59,28.38,30.39,324300.0],["2021-07-21",30.52,31.54,28.84,30.71,223800.0],["2021-07-22",30.73,30.92,29.97,30.67,208900.0],["2021-07-23",30.87,31.1,29.84,30.31,126800.0],["2021-07-26",30.27,30.53,29.11,29.4,178400.0],["2021-07-27",29.43,29.44,28.68,29.04,172000.0],["2021-07-28",29.34,29.9,28.83,29.78,255600.0],["2021-07-29",30.14,30.53,29.66,29.95,82100.0],["2021-07-30",29.67,30.87,29.08,30.34,205700.0],["2021-08-02",29.24,30.82,29.24,30.26,154300.0],["2021-08-03",27.2,28.59,24.55,25.77,1351000.0],["2021-08-04",25.19,26.75,25.19,25.31,461100.0],["2021-08-05",25.31,26.06,25.18,25.55,363000.0],["2021-08-06",25.96,25.96,24.23,24.62,447600.0],["2021-08-09",24.73,25.02,22.79,22.88,998100.0],["2021-08-10",23.07,23.58,22.42,22.62,447400.0],["2021-08-11",22.64,22.91,21.4,21.44,470800.0],["2021-08-12",21.46,22.26,21.4,21.74,323800.0],["2021-08-13",21.4,22.07,20.76,20.99,228200.0],["2021-08-16",20.85,21.04,19.95,20.59,467900.0],["2021-08-17",20.41,20.79,19.69,20.26,661200.0],["2021-08-18",20.44,20.58,19.74,19.88,437800.0],["2021-08-19",19.92,20.08,19.26,19.65,348100.0],["2021-08-20",19.51,20.64,19.48,20.48,565500.0],["2021-08-23",20.58,21.55,20.58,21.39,380200.0],["2021-08-24",20.25,22.25,19.97,22.05,732800.0],["2021-08-25",22.95,23.1,21.83,22.63,480300.0],["2021-08-26",22.49,23.07,22.25,23.05,347700.0],["2021-08-27",23.07,24.1,22.83,23.85,549000.0],["2021-08-30",23.87,24.42,23.45,23.72,493000.0],["2021-08-31",23.8,24.52,23.6,24.41,817100.0],["2021-09-01",24.78,24.96,24.3,24.78,358300.0],["2021-09-02",24.8,25.25,23.97,24.78,434800.0],["2021-09-03",24.78,25.23,24.6,25.08,425000.0],["2021-09-07",24.77,25.41,24.09,24.27,391100.0],["2021-09-08",24.1,24.29,23.47,24.02,583000.0],["2021-09-09",23.98,24.43,23.41,23.41,319200.0],["2021-09-10",23.64,24.02,22.47,22.7,495100.0],["2021-09-13",22.78,22.89,21.96,22.49,389100.0],["2021-09-14",22.81,22.89,21.91,22.32,295100.0],["2021-09-15",22.22,22.97,22.15,22.66,370100.0],["2021-09-16",22.65,24.06,22.17,23.8,620500.0],["2021-09-17",23.8,24.18,23.41,23.86,526700.0],["2021-09-20",23.19,24.07,23.0,23.28,333900.0],["2021-09-21",23.53,24.24,23.13,23.28,196700.0],["2021-09-22",23.41,24.69,23.04,24.54,421800.0],["2021-09-23",24.5,24.64,23.92,24.29,212300.0],["2021-09-24",24.06,24.19,23.23,23.42,265700.0],["2021-09-27",23.34,23.77,22.91,23.3,288500.0],["2021-09-28",23.05,23.06,21.85,21.97,258700.0],["2021-09-29",22.06,22.18,21.61,21.76,161500.0],["2021-09-30",21.8,22.26,21.28,21.42,631400.0],["2021-10-01",21.43,22.49,21.04,22.4,439100.0],["2021-10-04",22.28,22.39,20.38,20.65,346100.0],["2021-10-05",20.76,21.48,20.31,21.32,313600.0],["2021-10-06",21.07,22.04,21.07,21.73,408700.0],["2021-10-07",21.97,22.29,21.68,21.92,282800.0],["2021-10-08",21.87,22.08,21.52,21.62,329400.0],["2021-10-11",21.72,23.12,21.72,22.38,509900.0],["2021-10-12",22.56,23.01,22.45,22.7,280900.0],["2021-10-13",23.05,24.19,22.33,22.5,356100.0],["2021-10-14",22.78,23.43,22.32,22.63,193800.0],["2021-10-15",22.99,23.14,22.65,22.85,414300.0],["2021-10-18",22.83,22.83,21.6,21.69,568300.0],["2021-10-19",21.93,22.57,21.77,22.44,372200.0],["2021-10-20",22.41,23.37,22.34,22.62,333500.0],["2021-10-21",22.88,22.99,22.08,22.22,143800.0],["2021-10-22",22.13,22.37,21.64,22.06,120100.0],["2021-10-25",22.07,22.31,21.52,21.63,225400.0],["2021-10-26",21.69,21.95,21.15,21.42,778500.0],["2021-10-27",21.37,22.56,21.19,22.12,435700.0],["2021-10-28",22.25,22.52,21.72,22.33,176200.0],["2021-10-29",22.23,22.8,22.04,22.55,386800.0],["2021-11-01",22.55,23.38,22.34,23.23,251200.0],["2021-11-02",23.25,23.4,22.8,23.25,200000.0],["2021-11-03",23.2,24.03,23.17,24.01,270500.0],["2021-11-04",24.23,24.36,23.69,23.77,460000.0],["2021-11-05",23.88,24.88,23.2,24.8,489100.0],["2021-11-08",24.83,25.0,23.0,23.3,820700.0],["2021-11-09",22.54,24.38,21.53,22.87,871100.0],["2021-11-10",22.72,22.93,21.84,22.13,457600.0],["2021-11-11",22.61,22.61,21.59,22.31,451000.0],["2021-11-12",22.49,22.54,21.88,22.09,378900.0],["2021-11-15",22.24,22.43,21.3,21.55,626200.0],["2021-11-16",21.59,22.08,21.09,22.04,621000.0],["2021-11-17",22.25,22.75,21.99,22.54,430900.0],["2021-11-18",22.49,22.52,21.42,21.56,389100.0],["2021-11-19",21.21,21.95,21.05,21.24,358000.0],["2021-11-22",21.33,21.33,20.7,21.18,404400.0],["2021-11-23",20.79,21.32,20.42,20.81,463600.0],["2021-11-24",20.7,21.34,20.22,21.04,372200.0],["2021-11-26",20.88,21.02,19.93,20.02,170300.0],["2021-11-29",20.34,20.34,19.1,19.32,501700.0],["2021-11-30",19.05,19.95,18.71,19.25,366900.0],["2021-12-01",19.72,19.84,18.71,18.75,227000.0],["2021-12-02",18.76,19.38,18.48,19.36,226300.0],["2021-12-03",19.43,19.51,18.69,18.9,344900.0],["2021-12-06",19.09,20.31,18.62,20.09,221200.0],["2021-12-07",20.47,21.63,20.34,21.16,383100.0],["2021-12-08",21.13,21.68,20.84,21.43,208400.0],["2021-12-09",21.04,21.62,20.38,20.4,357900.0],["2021-12-10",20.57,21.28,19.88,20.0,181200.0],["2021-12-13",19.84,20.43,19.58,20.23,269000.0],["2021-12-14",19.89,20.4,19.4,19.97,224400.0],["2021-12-15",20.0,20.0,18.77,19.84,405600.0],["2021-12-16",20.07,20.1,18.83,18.94,215300.0],["2021-12-17",18.86,20.0,18.74,19.73,478700.0],["2021-12-20",19.31,19.81,18.72,19.75,415400.0],["2021-12-21",20.05,20.78,19.57,20.66,318000.0],["2021-12-22",20.64,21.46,20.56,21.24,218700.0],["2021-12-23",21.27,22.02,20.75,21.88,266200.0],["2021-12-27",22.0,22.23,21.3,22.06,208500.0],["2021-12-28",21.83,22.46,20.96,21.4,224300.0],["2021-12-29",21.3,21.96,20.89,21.9,290000.0],["2021-12-30",21.94,22.56,21.62,21.81,266900.0],["2021-12-31",21.77,22.61,21.77,22.21,207300.0],["2022-01-03",22.25,22.95,21.78,22.78,209600.0],["2022-01-04",22.77,23.19,22.45,23.03,292800.0],["2022-01-05",22.89,23.33,22.12,22.3,458700.0],["2022-01-06",21.87,22.96,21.7,22.39,626600.0],["2022-01-07",22.2,22.44,20.13,20.86,439000.0],["2022-01-10",20.55,22.94,20.08,22.77,436100.0],["2022-01-11",22.75,23.06,22.28,22.78,246100.0],["2022-01-12",22.9,22.98,21.79,21.82,250200.0],["2022-01-13",22.13,22.84,21.83,22.38,251500.0],["2022-01-14",22.18,22.75,22.01,22.66,128100.0],["2022-01-18",22.34,22.55,21.38,21.58,275300.0],["2022-01-19",21.62,21.84,20.92,21.06,185500.0],["2022-01-20",21.07,21.94,20.92,21.0,158100.0],["2022-01-21",20.71,21.07,20.01,20.1,264300.0],["2022-01-24",19.83,20.8,18.96,20.7,374100.0],["2022-01-25",20.38,20.5,19.64,20.1,154700.0],["2022-01-26",20.46,20.97,19.87,19.92,208800.0],["2022-01-27",20.16,21.14,18.88,19.14,242300.0],["2022-01-28",19.25,19.41,18.29,18.68,422900.0],["2022-01-31",18.65,19.94,18.65,19.7,453000.0],["2022-02-01",19.87,20.32,19.38,19.81,269900.0],["2022-02-02",19.86,20.11,18.67,19.14,324900.0],["2022-02-03",18.88,19.39,18.4,18.52,243000.0],["2022-02-04",18.42,19.61,18.01,19.5,271100.0],["2022-02-07",19.44,20.36,18.96,19.43,183200.0],["2022-02-08",19.14,20.26,18.7,20.2,162800.0],["2022-02-09",20.41,20.99,20.2,20.34,199500.0],["2022-02-10",19.82,20.89,19.57,20.19,115500.0],["2022-02-11",20.2,20.52,19.75,19.86,123200.0],["2022-02-14",19.97,20.33,19.71,19.83,138800.0],["2022-02-15",20.14,21.29,20.14,20.86,145000.0],["2022-02-16",20.77,21.18,20.06,21.15,149300.0],["2022-02-17",20.93,21.15,20.11,20.21,145900.0],["2022-02-18",20.05,20.35,19.22,19.34,184800.0],["2022-02-22",19.1,19.5,18.93,19.11,134700.0],["2022-02-23",19.22,19.69,19.03,19.07,158400.0],["2022-02-24",18.54,20.6,17.96,20.59,192100.0],["2022-02-25",20.8,21.4,20.26,21.32,116800.0],["2022-02-28",21.15,22.22,20.81,22.06,544900.0],["2022-03-01",22.14,23.71,21.79,21.83,409500.0],["2022-03-02",21.83,22.72,21.25,22.38,294100.0],["2022-03-03",22.32,22.82,21.81,22.54,231400.0],["2022-03-04",22.44,22.52,21.16,22.0,254900.0],["2022-03-07",22.0,22.21,21.44,21.83,228200.0],["2022-03-08",21.75,22.2,21.0,21.41,473800.0],["2022-03-09",21.94,22.35,21.71,22.28,196200.0],["2022-03-10",21.77,21.99,21.45,21.74,245000.0],["2022-03-11",21.96,22.02,20.19,20.2,242700.0],["2022-03-14",20.18,20.18,18.16,18.32,320700.0],["2022-03-15",18.54,19.17,18.16,19.16,213400.0],["2022-03-16",19.34,20.24,18.63,20.09,301900.0],["2022-03-17",20.3,20.44,19.8,20.36,267800.0],["2022-03-18",20.3,20.57,19.73,20.14,725100.0],["2022-03-21",20.08,20.27,19.58,19.74,158300.0],["2022-03-22",19.71,20.1,19.32,19.98,556400.0],["2022-03-23",19.96,20.43,19.43,19.58,231300.0],["2022-03-24",19.57,20.0,18.95,19.71,233100.0],["2022-03-25",19.79,19.92,19.33,19.84,312400.0],["2022-03-28",19.79,20.67,19.54,20.63,357800.0],["2022-03-29",20.88,21.9,20.88,21.72,247500.0],["2022-03-30",21.34,22.27,21.34,22.0,260600.0],["2022-03-31",22.0,22.73,21.78,22.6,316500.0],["2022-04-01",22.66,23.06,22.4,22.74,258900.0],["2022-04-04",22.73,22.73,21.52,21.6,173500.0],["2022-04-05",21.65,21.83,21.18,21.3,113500.0],["2022-04-06",21.04,22.73,20.21,21.28,158300.0],["2022-04-07",21.68,22.07,20.8,21.6,208500.0],["2022-04-08",21.44,21.95,20.83,21.81,268000.0],["2022-04-11",21.87,22.31,21.32,21.43,212300.0],["2022-04-12",21.68,22.2,21.3,21.39,326000.0],["2022-04-13",21.69,21.97,21.38,21.83,133300.0],["2022-04-14",21.97,21.97,21.06,21.08,165300.0],["2022-04-18",20.92,20.92,19.13,19.83,278200.0],["2022-04-19",20.01,22.04,20.0,21.69,169800.0],["2022-04-20",21.7,22.92,21.7,22.22,155700.0],["2022-04-21",22.33,22.76,22.0,22.12,204400.0],["2022-04-22",21.89,21.89,20.44,20.77,325300.0],["2022-04-25",20.68,21.16,20.52,21.03,153800.0],["2022-04-26",20.77,21.06,20.41,20.54,214800.0],["2022-04-27",20.42,20.71,19.83,20.02,189400.0],["2022-04-28",20.31,20.31,19.18,19.48,276400.0],["2022-04-29",19.33,20.47,19.33,19.98,400400.0],["2022-05-02",19.96,20.49,19.81,20.31,303600.0],["2022-05-03",20.29,20.79,19.85,20.12,222200.0],["2022-05-04",20.11,20.8,19.35,20.51,258700.0],["2022-05-05",20.19,20.19,18.65,19.01,306800.0],["2022-05-06",18.88,18.88,16.9,17.27,287400.0],["2022-05-09",17.07,17.2,14.35,15.09,610700.0],["2022-05-10",14.51,15.12,12.87,13.17,1060600.0],["2022-05-11",13.21,13.78,12.16,12.35,348800.0],["2022-05-12",12.27,12.61,11.92,12.05,408100.0],["2022-05-13",12.4,13.06,12.1,12.5,527500.0],["2022-05-16",12.51,12.93,12.2,12.57,666200.0],["2022-05-17",12.95,13.93,12.62,13.89,512300.0],["2022-05-18",13.98,13.98,12.81,12.86,378900.0],["2022-05-19",12.71,13.14,11.89,12.92,554400.0],["2022-05-20",13.03,13.55,12.74,13.5,657900.0],["2022-05-23",13.66,14.01,13.42,13.88,403600.0],["2022-05-24",13.79,14.1,13.46,13.63,199800.0],["2022-05-25",13.46,14.06,13.33,13.92,236900.0],["2022-05-26",14.0,14.6,13.99,14.18,210900.0],["2022-05-27",14.33,14.75,14.18,14.37,171300.0],["2022-05-31",14.51,15.1,14.24,14.95,530000.0],["2022-06-01",14.99,15.09,14.15,14.53,444500.0],["2022-06-02",14.59,15.66,14.28,15.64,304900.0],["2022-06-03",15.55,15.82,15.48,15.7,378000.0],["2022-06-06",15.99,15.99,14.75,15.03,418700.0],["2022-06-07",14.9,15.48,14.87,15.05,351500.0],["2022-06-08",14.87,15.37,14.69,15.17,238300.0],["2022-06-09",15.07,15.07,14.37,14.5,253600.0],["2022-06-10",14.13,14.64,14.06,14.42,140400.0],["2022-06-13",13.89,13.97,13.42,13.74,245900.0],["2022-06-14",13.8,13.8,12.8,12.93,265000.0],["2022-06-15",13.1,13.49,12.79,13.17,319900.0],["2022-06-16",12.71,12.88,12.46,12.83,162800.0],["2022-06-17",12.88,14.29,12.88,13.18,328800.0],["2022-06-21",13.34,13.61,13.21,13.47,132000.0],["2022-06-22",13.29,14.12,13.29,13.82,120100.0],["2022-06-23",13.92,14.46,13.81,14.45,130400.0],["2022-06-24",14.57,14.94,14.24,14.29,247900.0],["2022-06-27",14.42,14.42,13.81,13.94,105700.0],["2022-06-28",13.99,14.18,13.31,13.39,101700.0],["2022-06-29",13.29,13.54,13.02,13.43,130400.0],["2022-06-30",13.17,13.39,12.93,13.2,177100.0],["2022-07-01",13.24,13.7,12.87,13.6,134400.0],["2022-07-05",13.6,13.6,12.82,13.55,108800.0],["2022-07-06",13.61,13.96,13.23,13.52,85500.0],["2022-07-07",13.63,14.88,13.09,13.83,84900.0],["2022-07-08",13.73,14.0,13.69,13.92,98300.0],["2022-07-11",13.78,14.01,13.12,13.18,113800.0],["2022-07-12",13.09,13.3,12.92,13.04,81400.0],["2022-07-13",12.78,13.25,12.64,12.88,102200.0],["2022-07-14",12.62,12.68,12.0,12.2,123900.0],["2022-07-15",12.55,12.88,12.11,12.83,183100.0],["2022-07-18",13.14,14.65,12.88,13.6,437900.0],["2022-07-19",13.69,14.25,13.51,13.6,210200.0],["2022-07-20",13.84,14.04,13.13,13.84,202600.0],["2022-07-21",13.68,14.14,13.62,14.12,102700.0],["2022-07-22",14.12,14.18,13.74,14.01,152200.0],["2022-07-25",13.98,14.25,13.67,13.94,95500.0],["2022-07-26",13.89,14.23,13.64,14.14,75200.0],["2022-07-27",14.26,14.54,13.81,14.22,144900.0],["2022-07-28",14.34,14.38,13.77,13.87,83400.0],["2022-07-29",13.94,13.94,13.39,13.44,139900.0],["2022-08-01",13.29,13.93,13.11,13.73,108600.0],["2022-08-02",13.66,14.67,13.58,14.54,202000.0],["2022-08-03",14.79,16.09,14.71,16.05,303000.0],["2022-08-04",16.02,16.86,15.91,16.58,241600.0],["2022-08-05",16.46,16.8,15.76,16.69,257700.0],["2022-08-08",16.97,17.27,16.26,16.54,428900.0],["2022-08-09",16.5,17.49,15.51,15.63,338600.0],["2022-08-10",16.07,16.49,15.73,16.34,115800.0],["2022-08-11",16.34,17.03,16.3,16.76,144300.0],["2022-08-12",16.91,17.41,16.29,16.7,363700.0],["2022-08-15",16.61,17.3,16.38,17.18,267000.0],["2022-08-16",17.04,17.76,16.65,17.54,245100.0],["2022-08-17",17.33,17.85,16.95,17.4,389500.0],["2022-08-18",17.21,18.3,16.88,18.13,427700.0],["2022-08-19",17.8,18.43,17.52,18.33,305300.0],["2022-08-22",17.98,18.24,17.05,17.31,252400.0],["2022-08-23",17.2,17.2,16.32,16.82,162300.0],["2022-08-24",16.82,17.83,16.65,17.64,210700.0],["2022-08-25",17.77,18.26,17.48,18.23,190400.0],["2022-08-26",18.07,18.19,17.09,17.3,166600.0],["2022-08-29",17.05,17.2,16.36,16.66,127200.0],["2022-08-30",16.77,16.77,16.39,16.42,96800.0],["2022-08-31",16.52,16.78,16.37,16.5,122200.0],["2022-09-01",16.27,16.63,16.04,16.59,95200.0],["2022-09-02",16.7,16.94,16.19,16.41,84900.0],["2022-09-06",16.42,16.59,16.2,16.23,73000.0],["2022-09-07",16.19,17.32,16.19,17.28,134400.0],["2022-09-08",17.06,17.83,16.87,17.15,120900.0],["2022-09-09",17.17,17.62,16.99,17.37,131800.0],["2022-09-12",17.37,18.2,17.21,18.06,118400.0],["2022-09-13",17.47,17.93,17.19,17.35,121100.0],["2022-09-14",17.36,18.18,17.02,18.15,178400.0],["2022-09-15",18.06,18.75,17.93,18.71,289400.0],["2022-09-16",18.28,18.78,17.71,18.57,540400.0],["2022-09-19",18.5,18.86,17.15,18.26,406600.0],["2022-09-20",18.0,18.79,17.55,18.43,293600.0],["2022-09-21",18.42,18.86,17.96,18.19,207200.0],["2022-09-22",18.0,18.14,17.08,17.45,134000.0],["2022-09-23",17.26,17.26,16.06,16.56,246200.0],["2022-09-26",16.54,17.42,16.54,16.89,233700.0],["2022-09-27",17.14,17.35,16.67,16.91,116400.0],["2022-09-28",17.03,17.88,16.76,17.7,287400.0],["2022-09-29",17.46,17.69,17.11,17.25,120100.0],["2022-09-30",17.2,18.25,17.01,17.46,123100.0],["2022-10-03",17.52,17.88,17.09,17.44,161700.0],["2022-10-04",17.87,18.68,17.87,18.3,160000.0],["2022-10-05",17.94,18.31,17.42,17.72,159200.0],["2022-10-06",17.58,18.18,17.43,17.52,146400.0],["2022-10-07",17.17,17.21,15.65,15.71,134800.0],["2022-10-10",15.68,16.13,15.01,15.99,181700.0],["2022-10-11",15.93,16.95,15.35,16.51,221500.0],["2022-10-12",16.92,17.2,16.77,16.94,140600.0],["2022-10-13",16.44,17.87,16.28,17.83,190300.0],["2022-10-14",18.03,18.15,17.31,17.39,219700.0],["2022-10-17",17.86,18.74,17.86,18.72,196400.0],["2022-10-18",19.0,19.4,18.11,18.3,217600.0],["2022-10-19",18.36,18.49,17.15,17.36,131400.0],["2022-10-20",17.15,18.06,17.15,17.5,132700.0],["2022-10-21",17.69,17.85,16.97,17.71,121000.0],["2022-10-24",17.8,17.8,17.27,17.37,80500.0],["2022-10-25",17.42,17.64,16.98,17.42,217000.0],["2022-10-26",17.66,18.73,17.54,18.39,98500.0],["2022-10-27",18.46,18.46,17.7,17.77,111200.0],["2022-10-28",17.73,18.73,17.5,18.64,141700.0],["2022-10-31",18.6,19.76,18.6,19.44,211400.0],["2022-11-01",19.66,19.75,18.65,18.68,85500.0],["2022-11-02",18.62,19.0,18.11,18.13,165800.0],["2022-11-03",17.86,18.13,17.68,17.7,79400.0],["2022-11-04",17.96,18.49,16.41,16.51,188000.0],["2022-11-07",16.71,17.23,16.08,16.77,213800.0],["2022-11-08",16.74,16.74,12.67,12.69,959000.0],["2022-11-09",12.41,12.56,11.22,11.23,406000.0],["2022-11-10",11.69,13.42,11.44,13.36,457500.0],["2022-11-11",13.58,14.44,13.18,13.8,199400.0],["2022-11-14",13.73,14.29,13.35,14.0,152000.0],["2022-11-15",14.42,14.44,13.48,13.77,127200.0],["2022-11-16",13.78,13.78,12.98,13.22,234300.0],["2022-11-17",12.84,12.99,12.48,12.58,224400.0],["2022-11-18",13.04,13.09,12.09,12.17,239300.0],["2022-11-21",12.34,12.42,11.68,11.9,491800.0],["2022-11-22",11.89,11.89,11.36,11.44,641600.0],["2022-11-23",11.51,11.96,11.21,11.66,517400.0],["2022-11-25",11.7,12.46,11.43,12.19,178400.0],["2022-11-28",12.02,12.18,11.46,11.83,237300.0],["2022-11-29",11.79,12.0,11.54,11.72,109500.0],["2022-11-30",11.77,12.38,11.14,12.28,333300.0],["2022-12-01",12.36,12.84,12.32,12.68,175500.0],["2022-12-02",12.47,12.85,12.41,12.58,139900.0],["2022-12-05",12.47,12.47,11.63,12.08,237400.0],["2022-12-06",11.94,12.27,11.83,12.03,138800.0],["2022-12-07",12.0,12.34,11.82,12.13,134100.0],["2022-12-08",12.14,12.93,11.95,12.91,169400.0],["2022-12-09",12.89,13.05,12.68,12.72,106900.0],["2022-12-12",12.71,13.23,12.61,13.01,166100.0],["2022-12-13",13.58,13.85,12.57,12.77,170700.0],["2022-12-14",12.67,13.06,12.47,12.71,184500.0],["2022-12-15",12.41,12.8,12.26,12.47,150800.0],["2022-12-16",12.27,12.5,12.0,12.39,316900.0],["2022-12-19",12.28,12.41,11.9,11.91,187000.0],["2022-12-20",11.84,12.35,11.73,12.08,188300.0],["2022-12-21",12.19,12.55,11.95,12.0,195000.0],["2022-12-22",11.88,12.11,11.49,12.02,280100.0],["2022-12-23",12.07,12.2,11.7,11.82,102500.0],["2022-12-27",11.95,12.25,11.54,11.86,202900.0],["2022-12-28",11.88,12.28,11.23,12.24,147300.0],["2022-12-29",12.31,13.34,12.31,12.8,138400.0],["2022-12-30",12.59,13.76,12.59,13.6,162100.0],["2023-01-03",13.77,13.77,13.2,13.32,176400.0],["2023-01-04",13.57,13.77,12.92,13.24,156900.0],["2023-01-05",13.03,13.15,12.84,12.98,109800.0],["2023-01-06",12.99,13.62,12.44,12.71,142300.0],["2023-01-09",13.24,14.71,13.15,14.5,682300.0],["2023-01-10",14.5,16.3,14.5,15.84,543400.0],["2023-01-11",15.86,16.26,15.49,16.17,239500.0],["2023-01-12",16.17,16.79,15.7,15.86,268400.0],["2023-01-13",15.82,16.36,15.58,16.11,175100.0],["2023-01-17",16.01,16.81,15.61,16.08,140300.0],["2023-01-18",16.08,16.41,15.4,15.64,150200.0],["2023-01-19",15.36,16.24,15.3,16.2,259800.0],["2023-01-20",16.5,17.36,16.17,17.21,330800.0],["2023-01-23",17.09,17.57,16.99,17.5,227400.0],["2023-01-24",17.45,17.85,17.37,17.49,198300.0],["2023-01-25",17.16,17.55,16.66,17.11,221200.0],["2023-01-26",17.45,17.71,17.1,17.28,222900.0],["2023-01-27",17.17,17.56,17.15,17.2,84500.0],["2023-01-30",16.91,16.97,16.41,16.71,96500.0],["2023-01-31",16.93,17.36,16.79,17.03,125100.0],["2023-02-01",17.03,17.36,16.75,17.05,116600.0],["2023-02-02",17.14,18.11,16.68,18.09,227600.0],["2023-02-03",17.88,18.45,17.5,18.32,218900.0],["2023-02-06",18.25,18.41,17.82,18.12,467400.0],["2023-02-07",18.0,18.05,17.46,17.85,189800.0],["2023-02-08",17.64,17.86,17.3,17.31,103000.0],["2023-02-09",17.47,18.04,16.78,17.0,138200.0],["2023-02-10",16.81,17.1,16.39,16.72,195800.0],["2023-02-13",16.85,17.26,16.44,17.08,142400.0],["2023-02-14",16.95,17.4,16.7,17.2,103500.0],["2023-02-15",17.08,17.56,16.82,17.17,135300.0],["2023-02-16",16.78,17.71,15.1,16.49,235300.0],["2023-02-17",16.53,17.07,16.14,17.05,196800.0],["2023-02-21",16.71,17.48,16.39,16.49,221700.0],["2023-02-22",16.54,17.4,15.8,17.17,168400.0],["2023-02-23",17.45,17.45,16.91,17.01,178800.0],["2023-02-24",16.81,17.21,16.52,17.02,115700.0],["2023-02-27",17.18,17.4,16.94,16.94,169900.0],["2023-02-28",19.78,21.1,18.62,19.77,973400.0],["2023-03-01",19.9,20.74,19.65,20.01,404500.0],["2023-03-02",19.59,20.28,19.34,20.0,459700.0],["2023-03-03",20.22,20.76,20.0,20.34,583600.0],["2023-03-06",20.3,20.5,19.9,20.48,287100.0],["2023-03-07",20.5,21.29,20.36,21.17,218900.0],["2023-03-08",21.24,21.24,20.3,20.42,464700.0],["2023-03-09",20.5,20.7,19.84,20.16,225800.0],["2023-03-10",20.05,20.18,18.69,19.03,287700.0],["2023-03-13",18.65,19.13,18.27,18.7,455900.0],["2023-03-14",19.34,19.87,19.16,19.8,258500.0],["2023-03-15",19.31,20.06,19.19,20.01,262300.0],["2023-03-16",19.73,20.31,19.41,20.14,231600.0],["2023-03-17",19.96,20.3,19.27,19.59,520700.0],["2023-03-20",19.67,19.87,19.22,19.41,158600.0],["2023-03-21",19.77,20.36,19.61,19.73,235200.0],["2023-03-22",19.7,19.99,18.39,19.32,187900.0],["2023-03-23",19.58,19.76,19.22,19.28,140100.0],["2023-03-24",19.16,19.79,19.16,19.59,210600.0],["2023-03-27",19.84,20.11,19.72,19.86,127900.0],["2023-03-28",19.77,20.01,18.86,19.46,77100.0],["2023-03-29",19.66,19.68,19.21,19.41,90000.0],["2023-03-30",19.6,19.91,19.32,19.46,175500.0],["2023-03-31",19.66,20.12,19.54,19.67,244500.0],["2023-04-03",19.72,19.93,19.12,19.39,185600.0],["2023-04-04",19.52,19.96,19.17,19.91,121500.0],["2023-04-05",19.77,20.01,19.42,19.45,132600.0],["2023-04-06",19.45,19.84,19.22,19.48,214800.0],["2023-04-10",19.42,19.83,19.13,19.79,248600.0],["2023-04-11",19.79,20.55,19.79,20.32,579300.0],["2023-04-12",20.46,20.6,19.82,19.88,348300.0],["2023-04-13",20.02,20.19,19.6,20.03,243700.0],["2023-04-14",20.04,20.44,19.83,19.87,221800.0],["2023-04-17",19.95,20.94,19.77,20.9,424600.0],["2023-04-18",21.0,21.02,20.25,20.39,137600.0],["2023-04-19",20.3,21.8,20.3,21.72,211200.0],["2023-04-20",21.55,22.4,21.4,22.22,259300.0],["2023-04-21",22.18,22.51,21.29,22.19,213100.0],["2023-04-24",22.28,22.3,21.27,21.53,125700.0],["2023-04-25",21.48,22.31,21.36,21.85,376400.0],["2023-04-26",21.81,22.44,21.54,21.95,220800.0],["2023-04-27",21.98,22.21,21.42,21.77,209500.0],["2023-04-28",21.77,22.35,21.77,22.1,276100.0],["2023-05-01",22.03,22.9,22.03,22.6,309600.0],["2023-05-02",25.0,27.24,23.71,24.22,1809900.0],["2023-05-03",24.38,25.18,24.15,24.27,970300.0],["2023-05-04",24.16,24.61,23.73,24.46,368700.0],["2023-05-05",22.27,22.5,21.6,22.03,2430800.0],["2023-05-08",22.0,22.35,21.61,21.99,582100.0],["2023-05-09",21.91,22.1,21.4,21.68,627400.0],["2023-05-10",21.91,23.04,21.45,22.92,907000.0],["2023-05-11",22.9,23.65,22.7,23.29,904800.0],["2023-05-12",23.36,24.89,22.82,24.48,933800.0],["2023-05-15",24.48,25.13,23.99,24.45,445000.0],["2023-05-16",24.15,25.0,23.93,24.89,409700.0],["2023-05-17",24.7,25.36,23.76,25.23,523500.0],["2023-05-18",25.23,26.25,24.94,26.12,625600.0],["2023-05-19",26.36,26.4,26.01,26.22,317300.0],["2023-05-22",26.22,26.96,26.1,26.49,352600.0],["2023-05-23",26.27,26.79,25.12,25.57,317800.0],["2023-05-24",25.32,25.47,25.06,25.24,289900.0],["2023-05-25",25.31,25.47,24.49,24.54,263100.0],["2023-05-26",24.41,24.67,24.07,24.27,202200.0],["2023-05-30",24.44,25.0,24.31,24.9,257700.0],["2023-05-31",25.0,25.5,24.75,25.18,743200.0],["2023-06-01",25.18,25.47,24.74,25.23,435900.0],["2023-06-02",25.46,26.5,25.11,26.36,440200.0],["2023-06-05",26.27,26.96,26.21,26.86,365200.0],["2023-06-06",26.88,27.8,26.76,27.67,333400.0],["2023-06-07",27.71,28.24,26.98,27.43,439200.0],["2023-06-08",27.35,27.64,26.91,27.48,279400.0],["2023-06-09",27.43,28.05,27.34,28.01,259900.0],["2023-06-12",28.0,28.5,27.69,27.99,430600.0],["2023-06-13",28.18,29.06,27.65,27.73,467800.0],["2023-06-14",28.46,29.51,27.88,27.93,557800.0],["2023-06-15",27.92,28.49,27.75,28.35,471500.0],["2023-06-16",28.74,28.97,28.02,28.18,626800.0],["2023-06-20",28.0,28.77,28.0,28.56,230800.0],["2023-06-21",28.42,28.62,28.12,28.26,268600.0],["2023-06-22",28.1,29.29,28.1,28.9,389900.0],["2023-06-23",28.6,29.19,28.55,28.86,554300.0],["2023-06-26",28.83,29.18,27.79,27.82,402100.0],["2023-06-27",27.98,28.02,27.36,27.89,388800.0],["2023-06-28",28.0,28.62,27.7,27.78,375900.0],["2023-06-29",27.81,28.17,27.67,28.06,435500.0],["2023-06-30",28.23,28.64,26.9,26.98,488100.0],["2023-07-03",26.95,27.34,26.56,27.28,253500.0],["2023-07-05",27.34,27.43,26.58,26.59,281100.0],["2023-07-06",26.25,26.56,25.76,25.88,302800.0],["2023-07-07",25.96,26.42,25.65,25.76,352000.0],["2023-07-10",25.7,26.88,25.61,26.51,874100.0],["2023-07-11",26.56,26.83,25.96,26.38,474000.0],["2023-07-12",27.09,27.56,26.63,27.36,404600.0],["2023-07-13",27.52,27.86,26.51,26.88,450400.0],["2023-07-14",26.88,26.93,25.9,26.11,269600.0],["2023-07-17",26.06,26.51,25.78,26.48,348300.0],["2023-07-18",26.45,26.45,25.17,25.65,562800.0],["2023-07-19",26.23,26.48,25.17,25.57,438100.0],["2023-07-20",25.43,25.71,24.94,25.04,185800.0],["2023-07-21",25.25,25.44,25.02,25.11,205500.0],["2023-07-24",24.97,25.27,24.46,25.05,302600.0],["2023-07-25",25.04,25.65,24.68,24.74,433400.0],["2023-07-26",24.76,25.51,24.74,25.46,320300.0],["2023-07-27",25.55,25.67,24.89,24.98,226400.0],["2023-07-28",25.09,25.98,25.08,25.67,261800.0],["2023-07-31",25.64,26.03,25.42,25.76,294400.0],["2023-08-01",25.66,25.8,25.34,25.68,155800.0],["2023-08-02",25.38,25.39,24.44,24.57,276300.0],["2023-08-03",24.53,24.85,24.12,24.18,226600.0],["2023-08-04",24.13,24.53,23.59,23.81,227500.0],["2023-08-07",23.81,24.33,23.33,23.45,526100.0],["2023-08-08",23.0,23.81,20.22,20.83,1452200.0],["2023-08-09",20.45,21.24,20.08,20.22,680600.0],["2023-08-10",20.24,20.7,20.01,20.67,297000.0],["2023-08-11",20.6,22.01,20.33,21.53,633800.0],["2023-08-14",21.33,21.5,20.97,21.3,412400.0],["2023-08-15",21.3,21.53,20.97,21.39,282800.0],["2023-08-16",21.26,21.26,20.69,21.06,769200.0],["2023-08-17",21.05,21.33,20.59,20.89,374200.0],["2023-08-18",20.68,21.44,20.68,21.41,184300.0],["2023-08-21",21.38,21.49,21.0,21.28,211500.0],["2023-08-22",21.4,21.53,21.12,21.33,272300.0],["2023-08-23",21.5,21.8,21.27,21.29,238200.0],["2023-08-24",21.57,21.77,21.26,21.38,288600.0],["2023-08-25",21.4,21.85,21.13,21.83,222800.0],["2023-08-28",21.91,22.3,21.25,21.41,245300.0],["2023-08-29",21.46,22.13,21.07,21.92,188800.0],["2023-08-30",21.91,22.89,21.91,22.75,201500.0],["2023-08-31",22.7,22.95,22.67,22.88,293800.0],["2023-09-01",23.01,23.04,22.33,22.61,352900.0],["2023-09-05",22.63,22.77,21.77,21.89,229100.0],["2023-09-06",21.89,22.2,21.63,22.12,265100.0],["2023-09-07",22.05,22.05,21.01,21.17,360200.0],["2023-09-08",21.22,21.22,20.65,20.65,354100.0],["2023-09-11",20.79,21.71,20.79,21.61,282900.0],["2023-09-12",21.5,22.38,20.97,22.33,310900.0],["2023-09-13",22.34,23.25,22.29,22.7,526300.0],["2023-09-14",22.74,22.74,21.97,22.01,254700.0],["2023-09-15",22.06,22.36,21.57,22.19,988700.0],["2023-09-18",22.06,23.04,21.81,22.64,278400.0],["2023-09-19",22.63,23.12,22.4,22.43,166000.0],["2023-09-20",22.53,22.82,21.84,21.87,247000.0],["2023-09-21",21.64,21.79,21.19,21.21,170800.0],["2023-09-22",21.23,21.93,20.65,21.15,227100.0],["2023-09-25",21.02,21.44,20.95,21.21,149000.0],["2023-09-26",21.06,21.52,20.34,20.68,198400.0],["2023-09-27",20.73,21.3,20.31,20.95,206600.0],["2023-09-28",20.98,21.88,20.98,21.39,211700.0],["2023-09-29",21.47,21.54,20.89,21.24,373200.0],["2023-10-02",21.1,21.97,20.88,21.19,360800.0],["2023-10-03",21.01,21.36,20.69,20.78,280500.0],["2023-10-04",20.78,21.14,20.34,20.54,379700.0],["2023-10-05",20.46,20.61,19.84,20.38,334900.0],["2023-10-06",20.22,20.82,19.9,20.76,169500.0],["2023-10-09",20.52,22.56,19.7,20.04,245900.0],["2023-10-10",19.99,20.31,19.84,20.01,298900.0],["2023-10-11",19.89,20.07,18.28,18.8,461600.0],["2023-10-12",18.87,19.27,17.24,17.28,707300.0],["2023-10-13",17.06,17.36,16.89,17.14,475000.0],["2023-10-16",17.22,17.38,16.69,17.26,494900.0],["2023-10-17",17.31,18.29,16.97,17.77,444600.0],["2023-10-18",17.58,17.91,17.37,17.42,248600.0],["2023-10-19",17.37,17.45,16.92,16.96,287200.0],["2023-10-20",16.99,17.37,16.82,17.08,233700.0],["2023-10-23",16.94,17.41,16.73,17.29,281200.0],["2023-10-24",17.29,17.73,17.2,17.34,322000.0],["2023-10-25",17.13,17.16,16.35,16.56,548000.0],["2023-10-26",16.56,16.92,16.49,16.87,416700.0],["2023-10-27",16.83,17.02,16.63,16.83,249800.0],["2023-10-30",16.94,16.94,16.33,16.5,219800.0],["2023-10-31",16.61,17.05,16.56,17.01,289400.0],["2023-11-01",16.92,17.27,16.72,17.26,330900.0],["2023-11-02",17.44,17.85,17.3,17.5,338000.0],["2023-11-03",17.78,18.29,17.76,17.97,476000.0],["2023-11-06",17.88,18.17,17.39,17.48,589800.0],["2023-11-07",18.0,18.28,17.1,17.12,1198400.0],["2023-11-08",17.17,17.74,16.72,16.91,391700.0],["2023-11-09",16.92,16.92,15.89,16.22,440200.0],["2023-11-10",16.35,16.35,15.73,15.75,480300.0],["2023-11-13",15.75,16.45,15.57,15.94,552200.0],["2023-11-14",16.55,17.73,16.5,17.45,549900.0],["2023-11-15",17.41,18.1,17.41,17.63,269700.0],["2023-11-16",17.55,18.17,17.09,17.68,245600.0],["2023-11-17",17.95,18.0,17.53,17.54,226700.0],["2023-11-20",17.59,18.11,17.39,18.04,230900.0],["2023-11-21",17.87,18.22,17.35,17.45,303200.0],["2023-11-22",17.72,18.1,17.37,17.93,232700.0],["2023-11-24",17.89,18.48,17.83,17.93,92500.0],["2023-11-27",17.82,18.5,17.43,18.46,292400.0],["2023-11-28",18.44,18.49,17.71,17.96,363800.0],["2023-11-29",18.1,19.0,17.88,18.4,396100.0],["2023-11-30",18.43,19.01,17.94,18.96,395000.0],["2023-12-01",18.94,19.08,18.32,18.82,395300.0],["2023-12-04",18.5,19.19,18.12,18.77,371400.0],["2023-12-05",18.75,18.96,18.22,18.3,252700.0],["2023-12-06",18.49,18.49,17.46,17.8,399200.0],["2023-12-07",17.8,18.81,17.5,18.65,478600.0],["2023-12-08",18.6,19.61,17.51,19.34,467100.0],["2023-12-11",19.27,19.5,18.93,19.42,389100.0],["2023-12-12",19.63,19.71,19.02,19.63,461600.0],["2023-12-13",19.7,20.0,18.98,19.69,403600.0],["2023-12-14",19.92,20.45,19.71,19.74,756700.0],["2023-12-15",19.87,20.12,18.65,19.0,1666500.0],["2023-12-18",19.09,19.62,18.61,19.4,377400.0],["2023-12-19",19.51,20.06,18.82,19.98,315300.0],["2023-12-20",20.04,21.18,19.19,20.45,787600.0],["2023-12-21",20.74,21.14,20.55,21.09,319300.0],["2023-12-22",21.45,21.61,20.56,21.02,327900.0],["2023-12-26",21.12,21.7,20.85,21.34,270200.0],["2023-12-27",21.31,21.52,21.04,21.38,205200.0],["2023-12-28",21.31,21.63,21.02,21.38,280600.0],["2023-12-29",21.39,21.39,20.95,20.99,183700.0],["2024-01-02",20.73,21.43,20.21,20.84,408600.0],["2024-01-03",20.64,21.15,20.42,20.71,476200.0],["2024-01-04",20.78,21.2,20.58,20.59,284300.0],["2024-01-05",20.4,20.88,19.59,20.82,383000.0],["2024-01-08",20.5,20.64,19.23,19.35,1165500.0],["2024-01-09",19.12,20.44,18.67,20.09,883900.0],["2024-01-10",20.18,20.95,19.24,19.78,548000.0],["2024-01-11",19.68,20.0,19.46,19.54,259800.0],["2024-01-12",19.73,19.96,18.94,19.03,276000.0],["2024-01-16",18.78,18.89,18.38,18.81,576100.0],["2024-01-17",18.81,18.91,18.52,18.79,521800.0],["2024-01-18",18.81,18.96,18.71,18.85,301000.0],["2024-01-19",18.89,18.89,18.42,18.54,290500.0],["2024-01-22",18.85,19.59,18.74,19.31,462500.0],["2024-01-23",19.58,19.66,18.64,19.04,355300.0],["2024-01-24",19.29,19.54,18.98,19.26,377600.0],["2024-01-25",19.52,20.22,19.12,20.01,386800.0],["2024-01-26",20.19,20.37,19.36,19.57,257300.0],["2024-01-29",19.55,20.58,19.34,20.56,346900.0],["2024-01-30",20.75,20.75,20.14,20.29,198000.0],["2024-01-31",20.29,20.84,20.13,20.21,314400.0],["2024-02-01",20.21,20.8,19.95,20.64,219300.0],["2024-02-02",20.41,20.7,20.01,20.52,161800.0],["2024-02-05",20.42,20.64,20.16,20.46,152200.0],["2024-02-06",20.4,20.82,20.4,20.72,279400.0],["2024-02-07",20.79,20.88,20.52,20.56,280000.0],["2024-02-08",20.53,21.11,20.53,21.11,140700.0],["2024-02-09",21.18,21.36,20.97,21.02,165400.0],["2024-02-12",21.03,21.64,21.02,21.58,295700.0],["2024-02-13",20.93,21.09,20.66,20.88,216100.0],["2024-02-14",21.12,21.19,20.31,20.4,394200.0],["2024-02-15",20.48,21.12,20.46,21.12,297500.0],["2024-02-16",21.1,21.19,20.52,20.92,354900.0],["2024-02-20",20.63,20.96,20.56,20.8,479100.0],["2024-02-21",20.61,20.94,20.21,20.29,411000.0],["2024-02-22",20.2,20.33,19.59,20.2,502300.0],["2024-02-23",20.16,20.74,19.91,20.27,619500.0],["2024-02-26",20.28,20.6,19.87,20.54,804100.0],["2024-02-27",18.56,19.19,17.3,17.76,1927600.0],["2024-02-28",17.66,18.01,17.19,17.35,1082200.0],["2024-02-29",17.46,17.65,17.1,17.35,529000.0],["2024-03-01",17.38,17.59,17.05,17.08,484700.0],["2024-03-04",17.08,17.96,16.9,17.78,507400.0],["2024-03-05",17.64,17.96,17.37,17.41,687300.0],["2024-03-06",17.56,17.71,17.33,17.63,269800.0],["2024-03-07",17.8,18.04,17.72,17.85,352900.0],["2024-03-08",18.0,18.13,17.32,17.53,547700.0],["2024-03-11",17.64,17.86,17.37,17.64,476000.0],["2024-03-12",17.58,17.78,17.2,17.3,546800.0],["2024-03-13",17.3,17.44,16.17,16.22,413800.0],["2024-03-14",16.22,16.5,15.79,16.15,593800.0],["2024-03-15",16.0,16.35,15.61,16.04,1130300.0],["2024-03-18",16.03,16.03,15.73,15.95,667800.0],["2024-03-19",15.85,16.19,15.8,16.15,451900.0],["2024-03-20",16.21,16.33,15.9,16.03,335800.0],["2024-03-21",16.05,16.3,15.67,15.7,467500.0],["2024-03-22",15.67,15.67,15.16,15.25,323900.0],["2024-03-25",15.4,15.55,15.12,15.15,500000.0],["2024-03-26",15.32,15.58,14.88,15.3,333100.0],["2024-03-27",15.42,15.87,15.24,15.82,328800.0],["2024-03-28",16.71,16.84,16.21,16.37,524500.0],["2024-04-01",16.38,16.38,15.77,15.78,327100.0],["2024-04-02",15.37,15.62,15.26,15.57,385600.0],["2024-04-03",15.61,15.92,15.34,15.85,484800.0],["2024-04-04",15.84,16.02,15.18,15.4,310000.0],["2024-04-05",15.25,15.61,15.25,15.36,267700.0],["2024-04-08",15.5,15.68,15.27,15.32,210700.0],["2024-04-09",15.41,16.34,15.29,16.34,378500.0],["2024-04-10",15.93,15.98,15.65,15.98,256600.0],["2024-04-11",16.28,16.28,15.6,15.69,189000.0],["2024-04-12",15.59,15.74,14.91,14.97,246800.0],["2024-04-15",14.89,15.31,14.84,15.27,371800.0],["2024-04-16",15.19,15.64,15.04,15.34,428400.0],["2024-04-17",15.35,15.68,15.21,15.23,276800.0],["2024-04-18",15.24,15.39,15.04,15.3,299400.0],["2024-04-19",15.23,15.7,15.14,15.42,587600.0],["2024-04-22",15.42,15.64,15.18,15.56,482800.0],["2024-04-23",15.51,15.76,15.12,15.27,312400.0],["2024-04-24",15.29,15.29,14.86,15.08,375100.0],["2024-04-25",14.97,14.97,14.26,14.27,241800.0],["2024-04-26",14.23,14.8,14.12,14.57,301200.0],["2024-04-29",14.75,15.23,14.5,14.65,358500.0],["2024-04-30",14.52,14.71,14.24,14.26,465400.0],["2024-05-01",14.29,14.86,14.23,14.51,257200.0],["2024-05-02",14.69,14.8,14.39,14.61,303400.0],["2024-05-03",14.79,15.05,14.07,14.2,396100.0],["2024-05-06",14.31,14.54,13.96,14.48,628400.0],["2024-05-07",15.0,15.8,14.48,15.68,595400.0],["2024-05-08",15.46,15.63,14.92,15.0,679100.0],["2024-05-09",15.07,15.63,15.02,15.54,547200.0],["2024-05-10",15.59,15.76,15.17,15.33,449600.0],["2024-05-13",15.42,15.56,14.62,15.0,437400.0],["2024-05-14",15.27,15.45,14.55,14.67,342100.0],["2024-05-15",14.87,15.12,14.45,15.11,333700.0],["2024-05-16",15.13,15.27,14.9,15.13,294800.0],["2024-05-17",15.02,15.2,14.68,14.92,333900.0],["2024-05-20",14.92,14.98,14.4,14.4,306500.0],["2024-05-21",14.39,14.57,13.95,14.05,269100.0],["2024-05-22",14.03,14.29,13.85,14.03,377500.0],["2024-05-23",13.97,13.98,13.35,13.41,375800.0],["2024-05-24",13.44,13.78,13.34,13.55,209200.0],["2024-05-28",13.63,13.76,13.5,13.72,226600.0],["2024-05-29",13.59,13.83,13.49,13.53,172600.0],["2024-05-30",13.59,13.81,13.44,13.47,160700.0],["2024-05-31",13.49,14.1,13.44,14.05,425100.0],["2024-06-03",14.07,14.81,14.07,14.28,498400.0],["2024-06-04",14.3,14.37,13.71,13.75,254700.0],["2024-06-05",13.76,14.53,13.49,14.04,201100.0],["2024-06-06",14.06,14.06,13.29,13.36,236300.0],["2024-06-07",13.23,13.49,13.16,13.28,185200.0],["2024-06-10",13.15,13.16,12.8,13.15,240000.0],["2024-06-11",13.08,13.18,12.84,13.14,226300.0],["2024-06-12",13.45,13.73,13.22,13.34,392500.0],["2024-06-13",13.24,13.42,12.77,12.87,273000.0],["2024-06-14",12.76,12.96,12.48,12.66,236000.0],["2024-06-17",12.6,12.82,12.32,12.5,256400.0],["2024-06-18",12.5,12.65,12.25,12.39,295600.0],["2024-06-20",12.37,12.46,12.05,12.21,383200.0],["2024-06-21",12.22,12.52,12.03,12.17,667900.0],["2024-06-24",12.11,12.18,11.87,11.93,349600.0],["2024-06-25",11.86,12.12,11.76,12.01,306200.0],["2024-06-26",11.96,12.52,11.95,12.48,479800.0],["2024-06-27",12.49,12.63,12.12,12.43,267100.0],["2024-06-28",12.48,13.0,12.47,12.93,1054200.0],["2024-07-01",12.92,13.2,12.33,12.9,359000.0],["2024-07-02",13.01,13.19,12.68,13.0,240700.0],["2024-07-03",13.0,13.21,12.86,13.04,136300.0],["2024-07-05",13.05,13.07,12.68,12.99,192900.0],["2024-07-08",12.98,13.57,12.98,13.49,671300.0],["2024-07-09",13.5,13.52,12.96,13.45,282900.0],["2024-07-10",13.53,13.59,13.3,13.55,227700.0],["2024-07-11",13.85,14.86,13.85,14.73,341100.0],["2024-07-12",14.94,15.47,14.83,15.32,534000.0],["2024-07-15",15.32,15.75,15.2,15.58,350800.0],["2024-07-16",15.78,17.02,15.72,16.97,504200.0],["2024-07-17",16.78,17.42,16.55,17.11,575200.0],["2024-07-18",16.99,17.37,16.34,16.56,292100.0],["2024-07-19",16.62,16.63,16.34,16.61,226500.0],["2024-07-22",16.56,16.91,16.18,16.81,480800.0],["2024-07-23",16.77,17.39,16.42,17.07,497100.0],["2024-07-24",16.92,17.29,16.43,16.43,414700.0],["2024-07-25",16.41,16.79,15.92,15.97,292600.0],["2024-07-26",16.2,16.2,15.69,16.16,416900.0],["2024-07-29",16.18,16.21,15.06,15.13,269600.0],["2024-07-30",15.19,15.48,14.92,14.94,303700.0],["2024-07-31",14.94,16.01,14.67,15.2,398100.0],["2024-08-01",15.2,15.29,14.17,14.84,496400.0],["2024-08-02",13.95,14.84,13.95,14.75,380400.0],["2024-08-05",13.96,14.07,13.31,14.04,786200.0],["2024-08-06",15.14,16.37,14.19,14.22,541800.0],["2024-08-07",14.12,14.41,14.0,14.12,419500.0],["2024-08-08",14.23,14.42,14.0,14.23,330900.0],["2024-08-09",14.16,14.24,13.64,13.98,207600.0],["2024-08-12",13.89,14.21,13.63,14.09,351800.0],["2024-08-13",14.27,14.37,13.93,13.97,204000.0],["2024-08-14",13.97,13.97,13.38,13.55,268700.0],["2024-08-15",13.91,14.2,13.76,14.03,207100.0],["2024-08-16",13.99,14.2,13.77,13.87,374100.0],["2024-08-19",13.85,14.35,13.54,14.32,411300.0],["2024-08-20",14.23,14.64,14.06,14.18,234900.0],["2024-08-21",14.24,15.19,14.09,15.09,254500.0],["2024-08-22",15.15,15.63,14.84,14.9,288500.0],["2024-08-23",15.09,16.59,15.03,16.55,720500.0],["2024-08-26",16.59,17.31,16.37,17.01,319500.0],["2024-08-27",16.98,16.98,16.43,16.48,143800.0],["2024-08-28",16.47,16.56,15.92,16.06,187500.0],["2024-08-29",16.08,16.71,15.89,16.31,158000.0],["2024-08-30",16.44,16.64,16.18,16.62,209000.0],["2024-09-03",16.35,16.6,15.65,15.94,285100.0],["2024-09-04",16.0,16.44,15.89,16.26,191600.0],["2024-09-05",16.27,16.27,15.29,15.83,270900.0],["2024-09-06",15.84,16.21,14.93,15.15,225000.0],["2024-09-09",15.17,15.48,14.91,15.03,283600.0],["2024-09-10",15.1,15.86,14.96,15.68,350300.0],["2024-09-11",15.53,15.53,14.89,15.08,176100.0],["2024-09-12",15.27,15.53,15.1,15.36,142700.0],["2024-09-13",15.58,15.82,15.46,15.73,151100.0],["2024-09-16",15.82,16.02,15.44,15.52,186500.0],["2024-09-17",15.69,16.15,15.52,15.68,232300.0],["2024-09-18",15.61,17.26,15.2,15.68,505800.0],["2024-09-19",16.18,16.48,15.7,15.83,297000.0],["2024-09-20",15.82,16.05,15.36,15.39,556700.0],["2024-09-23",15.41,15.41,14.79,14.85,285200.0],["2024-09-24",14.87,15.06,14.42,14.43,179700.0],["2024-09-25",14.49,14.49,13.88,13.99,285500.0],["2024-09-26",14.14,14.26,13.5,13.81,192100.0],["2024-09-27",14.1,14.11,13.36,13.38,198900.0],["2024-09-30",13.37,14.2,13.34,13.98,732200.0],["2024-10-01",13.98,14.21,13.4,13.62,298600.0],["2024-10-02",13.57,13.99,13.34,13.6,384500.0],["2024-10-03",13.6,14.27,13.47,13.85,603000.0],["2024-10-04",14.03,14.7,13.91,14.68,419600.0],["2024-10-07",14.52,14.52,13.02,13.24,629400.0],["2024-10-08",13.24,13.55,13.08,13.45,219800.0],["2024-10-09",13.5,13.55,12.47,12.84,597400.0],["2024-10-10",12.6,13.16,12.41,13.07,364400.0],["2024-10-11",13.02,13.36,12.84,13.13,236100.0],["2024-10-14",13.13,13.39,12.94,13.1,225900.0],["2024-10-15",13.08,13.27,12.95,13.14,284400.0],["2024-10-16",13.32,13.35,13.07,13.22,301100.0],["2024-10-17",13.2,13.52,12.73,12.81,196000.0],["2024-10-18",13.0,13.31,12.79,13.27,221200.0],["2024-10-21",13.19,13.27,12.77,12.88,351100.0],["2024-10-22",12.82,13.07,12.69,12.98,239100.0],["2024-10-23",12.89,13.09,12.56,12.74,249300.0],["2024-10-24",12.82,12.97,12.55,12.61,335600.0],["2024-10-25",12.66,12.8,12.45,12.67,433200.0],["2024-10-28",12.86,13.16,12.05,12.27,794100.0],["2024-10-29",12.24,13.13,12.2,13.11,1226400.0],["2024-10-30",13.14,13.7,13.06,13.17,290500.0],["2024-10-31",13.12,14.14,13.12,13.8,499000.0],["2024-11-01",13.93,14.05,13.32,13.49,249100.0],["2024-11-04",13.51,14.15,13.45,13.63,627600.0],["2024-11-05",13.48,14.67,13.48,14.55,418300.0],["2024-11-06",15.0,16.08,14.99,16.05,647800.0],["2024-11-07",15.87,15.87,15.1,15.57,431500.0],["2024-11-08",15.56,15.86,15.31,15.32,275900.0],["2024-11-11",15.56,15.93,15.26,15.92,339700.0],["2024-11-12",15.76,16.18,15.3,15.63,381200.0],["2024-11-13",13.58,14.35,13.06,13.14,934300.0],["2024-11-14",13.18,13.25,12.24,12.44,751700.0],["2024-11-15",12.54,13.11,12.32,12.92,607900.0],["2024-11-18",12.87,13.1,12.32,12.36,605900.0],["2024-11-19",12.22,12.45,12.0,12.32,285500.0],["2024-11-20",12.24,12.6,12.07,12.15,217100.0],["2024-11-21",12.16,12.37,11.7,12.29,284600.0],["2024-11-22",12.31,12.69,12.12,12.56,265300.0],["2024-11-25",12.79,12.95,12.55,12.65,334600.0],["2024-11-26",12.65,13.22,12.58,12.96,241300.0],["2024-11-27",13.11,13.45,13.02,13.27,298800.0],["2024-11-29",13.36,13.79,13.31,13.56,147800.0],["2024-12-02",13.57,13.81,12.98,13.37,273500.0],["2024-12-03",13.24,13.24,12.92,13.02,179800.0],["2024-12-04",13.06,13.95,12.96,13.79,393700.0],["2024-12-05",13.71,13.94,13.31,13.4,303000.0],["2024-12-06",13.56,13.94,13.01,13.52,227300.0],["2024-12-09",13.68,13.95,13.36,13.59,212500.0],["2024-12-10",13.51,14.28,13.16,14.2,306300.0],["2024-12-11",14.29,14.72,13.83,13.83,301500.0],["2024-12-12",13.8,13.97,13.56,13.61,210400.0],["2024-12-13",13.54,13.54,13.1,13.42,181200.0],["2024-12-16",13.36,13.94,13.17,13.77,228900.0],["2024-12-17",13.73,14.02,13.55,13.84,283700.0],["2024-12-18",13.97,13.97,13.33,13.54,571800.0],["2024-12-19",13.64,13.64,13.01,13.05,349300.0],["2024-12-20",12.76,13.37,12.76,13.25,519200.0],["2024-12-23",13.26,13.43,13.0,13.16,222200.0],["2024-12-24",13.15,13.38,13.11,13.27,56700.0],["2024-12-26",13.18,13.88,13.07,13.84,138000.0],["2024-12-27",13.83,13.96,13.12,13.72,329600.0],["2024-12-30",13.54,13.8,13.18,13.71,335500.0],["2024-12-31",13.85,14.4,13.83,14.02,357900.0],["2025-01-02",14.19,14.42,13.63,13.93,268400.0],["2025-01-03",13.95,14.46,13.72,14.27,255300.0],["2025-01-06",14.3,14.62,14.01,14.12,231600.0],["2025-01-07",14.09,14.76,13.97,14.15,311300.0],["2025-01-08",14.07,14.46,13.9,14.4,211000.0],["2025-01-10",14.2,14.27,13.68,13.72,412100.0],["2025-01-13",13.82,16.6,13.75,16.23,660200.0],["2025-01-14",16.32,16.34,14.83,15.7,499200.0],["2025-01-15",15.92,16.53,15.92,16.47,351200.0],["2025-01-16",16.3,17.0,15.88,16.92,391800.0],["2025-01-17",17.23,17.23,16.67,16.69,294400.0],["2025-01-21",16.76,17.31,16.7,17.29,258500.0],["2025-01-22",17.16,17.66,16.61,16.64,379300.0],["2025-01-23",16.56,16.64,16.16,16.52,284700.0],["2025-01-24",16.43,16.59,16.09,16.25,230200.0],["2025-01-27",16.6,16.6,15.95,15.98,282900.0],["2025-01-28",16.03,16.59,15.96,16.56,198600.0],["2025-01-29",16.57,17.3,16.47,17.22,296300.0],["2025-01-30",17.46,17.65,16.88,17.04,337400.0],["2025-01-31",17.33,17.52,16.74,16.76,239100.0],["2025-02-03",16.36,17.31,16.36,17.02,324400.0],["2025-02-04",16.93,17.96,16.93,17.92,360100.0],["2025-02-05",17.88,18.16,17.64,18.1,249000.0],["2025-02-06",18.13,18.17,17.27,17.28,192500.0],["2025-02-07",17.9,17.9,16.94,17.08,198300.0],["2025-02-10",17.15,17.18,16.67,17.07,254800.0],["2025-02-11",16.9,17.11,16.52,16.59,219700.0],["2025-02-12",16.26,16.54,16.09,16.22,305900.0],["2025-02-13",16.3,16.97,16.05,16.4,232300.0],["2025-02-14",16.45,16.74,16.37,16.39,232000.0],["2025-02-18",16.35,17.92,16.17,17.92,1006400.0],["2025-02-19",17.8,18.45,17.48,18.11,435100.0],["2025-02-20",17.97,18.06,17.3,18.0,314600.0],["2025-02-21",18.14,18.3,17.5,17.84,626400.0],["2025-02-24",17.48,17.85,17.15,17.47,481700.0],["2025-02-25",19.11,19.16,17.7,18.44,1649400.0],["2025-02-26",18.04,18.26,17.29,18.15,769900.0],["2025-02-27",18.15,18.24,17.77,17.81,414700.0],["2025-02-28",17.74,18.14,17.41,18.12,464000.0],["2025-03-03",18.03,18.11,17.43,17.57,322600.0],["2025-03-04",17.26,17.37,16.81,16.97,602300.0],["2025-03-05",16.67,17.01,16.5,16.95,585400.0],["2025-03-06",16.76,16.87,16.28,16.36,300500.0],["2025-03-07",16.38,16.49,15.61,16.06,464400.0],["2025-03-10",15.96,16.78,15.32,15.43,401200.0],["2025-03-11",15.55,15.66,15.1,15.38,350000.0],["2025-03-12",15.61,15.64,14.69,14.75,557600.0],["2025-03-13",14.7,15.3,14.61,14.71,264600.0],["2025-03-14",14.81,15.1,14.7,14.75,183200.0],["2025-03-17",14.75,15.34,14.58,15.22,370500.0],["2025-03-18",15.02,15.03,14.74,14.79,215900.0],["2025-03-19",14.75,15.35,14.7,15.3,297900.0],["2025-03-20",15.12,15.25,14.9,14.96,263700.0],["2025-03-21",14.87,15.09,14.55,14.66,633300.0],["2025-03-24",14.96,15.19,14.74,14.82,719200.0],["2025-03-25",15.2,15.4,14.64,14.68,349600.0],["2025-03-26",14.67,14.84,14.03,14.04,222800.0],["2025-03-27",14.1,14.42,13.8,13.99,256500.0],["2025-03-28",14.0,14.15,13.81,14.04,260000.0],["2025-03-31",13.82,14.1,13.65,14.03,257200.0],["2025-04-01",13.99,14.4,13.8,14.04,250800.0],["2025-04-02",13.81,14.43,13.68,14.36,374400.0],["2025-04-03",13.59,13.93,13.32,13.6,291900.0],["2025-04-04",13.04,13.55,12.94,13.47,402300.0],["2025-04-07",12.85,13.99,12.5,13.47,492300.0],["2025-04-08",13.9,14.04,12.84,13.06,348700.0],["2025-04-09",12.9,14.32,12.5,13.92,604400.0],["2025-04-10",13.47,13.68,13.05,13.25,394300.0],["2025-04-11",13.25,13.76,12.87,13.37,373000.0],["2025-04-14",13.56,13.56,12.76,13.36,371400.0],["2025-04-15",13.7,13.74,13.0,13.05,211800.0],["2025-04-16",13.29,13.43,12.87,13.33,480800.0],["2025-04-17",13.75,13.94,12.98,13.85,397400.0],["2025-04-21",13.71,13.81,13.11,13.45,400000.0],["2025-04-22",13.59,13.7,13.29,13.63,173500.0],["2025-04-23",14.12,14.43,13.8,13.82,192700.0],["2025-04-24",13.82,14.47,13.82,14.39,226000.0],["2025-04-25",14.29,14.57,14.14,14.41,205900.0],["2025-04-28",14.39,14.6,14.33,14.47,277700.0],["2025-04-29",14.46,14.54,14.24,14.28,217500.0],["2025-04-30",14.38,14.38,13.62,13.65,246200.0],["2025-05-01",13.84,14.39,13.58,13.68,313900.0],["2025-05-02",13.86,14.07,13.68,13.99,355400.0],["2025-05-05",13.77,14.6,13.64,14.25,758800.0],["2025-05-06",15.84,16.62,14.81,16.45,1288800.0],["2025-05-07",16.64,17.6,16.54,17.47,1348200.0],["2025-05-08",17.5,18.91,17.5,18.33,989000.0],["2025-05-09",18.26,18.63,17.74,18.49,840300.0],["2025-05-12",18.85,19.35,18.6,18.78,652800.0],["2025-05-13",18.83,18.92,18.35,18.59,548100.0],["2025-05-14",18.59,19.05,18.59,18.75,624200.0],["2025-05-15",18.83,19.01,18.63,18.88,376300.0],["2025-05-16",18.9,20.05,18.73,19.79,795500.0],["2025-05-19",19.46,19.71,19.15,19.45,663200.0],["2025-05-20",19.39,19.73,19.35,19.71,300600.0],["2025-05-21",19.42,19.77,18.86,19.12,335100.0],["2025-05-22",18.97,19.06,18.38,18.42,288700.0],["2025-05-23",18.17,18.5,18.01,18.38,273300.0],["2025-05-27",18.74,18.85,18.34,18.59,497200.0],["2025-05-28",18.51,18.51,18.25,18.49,401300.0],["2025-05-29",18.62,19.09,18.42,18.98,305200.0],["2025-05-30",18.92,18.99,18.68,18.9,438000.0],["2025-06-02",19.1,19.1,18.41,18.86,417900.0],["2025-06-03",18.87,19.33,18.63,18.9,454800.0],["2025-06-04",18.83,18.93,18.47,18.49,343600.0],["2025-06-05",18.52,19.11,18.37,19.06,1057400.0],["2025-06-06",19.29,19.33,18.79,18.9,485100.0],["2025-06-09",19.02,19.02,18.6,18.86,293400.0],["2025-06-10",18.95,19.18,18.83,19.1,334700.0],["2025-06-11",19.13,19.24,18.79,18.81,265000.0],["2025-06-12",18.82,18.92,18.22,18.26,213200.0],["2025-06-13",18.0,18.33,17.35,17.42,1592400.0],["2025-06-16",17.64,17.97,17.36,17.93,317000.0],["2025-06-17",17.68,17.75,17.12,17.15,481100.0],["2025-06-18",17.11,17.26,16.66,16.68,377400.0],["2025-06-20",16.82,16.99,16.32,16.39,406200.0],["2025-06-23",16.36,16.52,15.89,16.52,675000.0],["2025-06-24",16.83,17.85,16.35,17.83,578400.0],["2025-06-25",17.95,18.15,17.74,17.92,557200.0],["2025-06-26",17.87,18.16,17.6,18.09,494800.0],["2025-06-27",18.26,18.45,18.07,18.43,1043200.0],["2025-06-30",18.54,19.05,18.46,18.82,469500.0],["2025-07-01",18.75,19.14,18.25,18.31,500300.0],["2025-07-02",18.37,18.44,18.02,18.43,439600.0],["2025-07-03",18.48,18.58,18.11,18.47,288600.0],["2025-07-07",18.39,18.41,17.8,18.02,344600.0],["2025-07-08",18.08,18.37,18.02,18.17,261600.0],["2025-07-09",18.33,18.55,17.94,18.44,232900.0],["2025-07-10",18.45,18.87,18.32,18.78,294900.0],["2025-07-11",18.58,18.59,17.16,17.2,382400.0],["2025-07-14",17.16,17.65,17.06,17.32,300200.0],["2025-07-15",17.43,17.43,16.73,16.92,270200.0],["2025-07-16",17.07,17.1,16.68,17.1,336000.0],["2025-07-17",17.0,17.32,16.7,16.73,329200.0],["2025-07-18",16.96,16.96,16.42,16.62,296100.0],["2025-07-21",16.64,16.85,16.39,16.67,217800.0],["2025-07-22",16.76,17.26,16.65,17.16,319100.0],["2025-07-23",17.23,17.82,16.95,17.76,345200.0],["2025-07-24",17.68,17.72,17.14,17.36,218000.0],["2025-07-25",17.51,17.55,17.2,17.25,208800.0],["2025-07-28",17.29,17.61,17.22,17.6,199300.0],["2025-07-29",17.76,17.89,17.38,17.82,275500.0],["2025-07-30",17.87,18.29,17.51,17.8,371200.0],["2025-07-31",17.63,17.63,17.0,17.03,417600.0],["2025-08-01",16.79,17.55,16.61,17.39,571200.0],["2025-08-04",17.46,18.34,17.39,17.9,672300.0],["2025-08-05",17.25,17.67,15.11,16.0,1788900.0],["2025-08-06",15.89,16.63,15.25,16.41,1072000.0],["2025-08-07",16.36,16.64,15.89,16.32,511300.0],["2025-08-08",16.46,16.86,15.54,15.68,371600.0],["2025-08-11",15.68,15.89,15.33,15.4,266500.0],["2025-08-12",15.46,15.7,15.17,15.2,545400.0],["2025-08-13",15.25,16.12,15.24,15.7,582800.0],["2025-08-14",15.56,16.11,15.2,15.3,341400.0],["2025-08-15",15.44,15.64,15.28,15.46,365300.0],["2025-08-18",15.49,15.86,15.4,15.54,520800.0],["2025-08-19",15.51,15.89,15.41,15.49,470800.0],["2025-08-20",15.48,15.64,15.46,15.54,354400.0],["2025-08-21",15.5,16.15,15.44,15.64,279100.0],["2025-08-22",15.76,16.48,15.56,16.39,333600.0],["2025-08-25",16.3,16.35,16.05,16.05,243400.0],["2025-08-26",16.14,16.54,16.02,16.42,285500.0],["2025-08-27",16.36,16.7,16.22,16.59,270600.0],["2025-08-28",16.53,16.66,16.29,16.62,250600.0],["2025-08-29",16.66,16.86,16.53,16.67,197400.0],["2025-09-02",16.47,16.88,16.28,16.45,255200.0],["2025-09-03",16.44,16.65,16.09,16.22,411100.0],["2025-09-04",16.25,16.48,15.95,16.35,189200.0],["2025-09-05",16.37,16.6,16.2,16.29,240100.0],["2025-09-08",16.34,16.4,16.01,16.13,288600.0],["2025-09-09",16.18,16.32,15.9,16.04,253600.0],["2025-09-10",15.96,16.0,15.51,15.66,411700.0],["2025-09-11",15.64,16.36,15.51,16.32,571000.0],["2025-09-12",16.19,16.19,15.52,15.7,513000.0],["2025-09-15",15.74,15.86,14.99,15.14,474400.0],["2025-09-16",15.13,15.38,15.04,15.1,299800.0],["2025-09-17",15.18,15.38,14.68,14.71,431000.0],["2025-09-18",14.81,15.24,14.71,15.18,351200.0],["2025-09-19",15.2,15.21,14.48,14.6,825800.0],["2025-09-22",14.64,15.05,14.48,14.84,310100.0],["2025-09-23",14.83,14.99,14.15,14.26,539300.0],["2025-09-24",14.28,14.41,13.94,14.22,418400.0],["2025-09-25",14.09,14.24,13.81,14.14,423400.0],["2025-09-26",14.13,14.34,14.02,14.05,321700.0],["2025-09-29",14.14,14.26,13.95,14.17,299700.0],["2025-09-30",14.2,14.76,14.13,14.72,490500.0],["2025-10-01",14.46,14.71,13.94,14.27,634300.0],["2025-10-02",14.27,14.37,14.06,14.31,279200.0],["2025-10-03",14.32,14.76,14.32,14.5,346300.0],["2025-10-06",14.6,14.72,14.2,14.49,446200.0],["2025-10-07",14.57,15.33,14.4,15.33,730000.0],["2025-10-08",15.41,15.41,14.93,15.21,768500.0],["2025-10-09",15.18,16.0,15.01,15.72,561400.0],["2025-10-10",15.69,15.83,14.78,14.78,595800.0],["2025-10-13",14.99,15.16,14.77,14.94,379300.0],["2025-10-14",14.75,15.4,14.73,15.26,380300.0],["2025-10-15",15.27,15.39,14.58,15.22,555100.0],["2025-10-16",15.23,15.57,15.01,15.1,355800.0],["2025-10-17",15.05,15.28,14.71,14.74,391500.0],["2025-10-20",14.91,15.23,14.74,15.22,258700.0],["2025-10-21",15.22,15.56,14.78,15.52,225600.0],["2025-10-22",15.6,15.69,15.22,15.4,239400.0],["2025-10-23",15.4,15.76,15.13,15.43,284200.0],["2025-10-24",15.63,15.63,15.43,15.49,265800.0],["2025-10-27",15.5,15.67,15.17,15.66,341900.0],["2025-10-28",15.66,15.97,15.32,15.79,358900.0],["2025-10-29",15.78,16.01,15.1,15.26,281500.0],["2025-10-30",15.22,15.22,14.91,15.15,281700.0],["2025-10-31",15.14,15.31,14.73,14.83,289200.0],["2025-11-03",14.8,15.16,14.52,15.05,392000.0],["2025-11-04",14.88,15.43,14.79,15.35,442300.0],["2025-11-05",15.38,15.49,14.74,15.36,490500.0],["2025-11-06",15.19,15.49,14.76,15.19,427600.0],["2025-11-07",15.17,15.86,14.92,15.77,671900.0],["2025-11-10",15.76,16.23,15.43,15.68,699400.0],["2025-11-11",16.77,19.47,16.56,18.22,2520600.0],["2025-11-12",18.19,18.54,17.88,18.0,795900.0],["2025-11-13",17.79,18.02,17.24,17.26,523100.0],["2025-11-14",17.01,17.52,16.74,17.42,1188400.0],["2025-11-17",17.47,17.94,17.0,17.92,1152000.0],["2025-11-18",17.91,18.61,17.46,18.36,633700.0],["2025-11-19",18.34,18.71,18.0,18.6,472200.0],["2025-11-20",18.67,19.04,18.5,18.68,474000.0],["2025-11-21",18.61,20.05,18.61,19.5,943800.0],["2025-11-24",19.5,19.78,19.07,19.49,861900.0],["2025-11-25",19.68,20.0,19.63,19.67,585000.0],["2025-11-26",19.64,19.8,19.3,19.48,371800.0],["2025-11-28",19.51,19.78,19.24,19.46,208300.0],["2025-12-01",19.33,19.44,18.83,18.87,399300.0],["2025-12-02",19.38,19.8,18.94,19.42,645700.0],["2025-12-03",19.42,19.46,19.0,19.18,604500.0],["2025-12-04",19.18,19.61,18.99,19.24,532700.0],["2025-12-05",19.39,19.78,19.15,19.68,724500.0],["2025-12-08",19.85,19.85,18.89,19.0,570900.0],["2025-12-09",19.1,19.41,18.77,19.0,526200.0],["2025-12-10",19.15,19.44,18.77,18.79,453900.0],["2025-12-11",18.94,19.16,18.46,18.82,581500.0],["2025-12-12",18.83,18.97,18.37,18.59,613800.0],["2025-12-15",18.69,18.69,18.34,18.41,246200.0],["2025-12-16",18.84,19.62,18.51,19.42,606500.0],["2025-12-17",19.5,19.64,19.11,19.14,352700.0],["2025-12-18",19.34,20.27,19.25,20.25,736200.0],["2025-12-19",20.5,20.8,19.91,20.38,711200.0],["2025-12-22",20.26,21.07,20.21,20.81,421400.0],["2025-12-23",20.6,20.9,20.34,20.39,309900.0],["2025-12-24",20.49,20.74,20.02,20.36,123100.0],["2025-12-26",20.23,20.47,20.1,20.36,204300.0],["2025-12-29",20.39,20.89,20.03,20.17,321200.0],["2025-12-30",20.23,20.23,19.66,19.7,247000.0],["2025-12-31",19.7,19.97,19.58,19.72,259800.0],["2026-01-02",19.68,19.88,19.37,19.79,496200.0],["2026-01-05",19.7,20.29,18.91,19.97,483700.0],["2026-01-06",19.87,20.51,19.84,20.4,436500.0],["2026-01-07",20.91,21.49,20.65,21.4,955200.0],["2026-01-08",21.52,21.89,20.78,20.88,626000.0],["2026-01-09",20.93,21.28,20.21,20.44,558500.0],["2026-01-12",20.18,20.29,17.73,17.87,1672800.0],["2026-01-13",17.87,17.92,17.01,17.88,970500.0],["2026-01-14",17.76,17.88,17.1,17.44,501000.0],["2026-01-15",17.54,17.68,17.21,17.58,488600.0],["2026-01-16",17.46,17.56,16.82,17.0,855200.0],["2026-01-20",16.71,17.05,16.66,16.93,417700.0],["2026-01-21",17.01,17.19,16.83,16.98,382900.0],["2026-01-22",16.98,17.33,16.85,16.92,424500.0],["2026-01-23",16.99,17.15,16.44,16.8,450200.0],["2026-01-26",16.74,17.2,16.74,17.14,536400.0],["2026-01-27",17.14,17.38,16.92,17.03,523900.0],["2026-01-28",16.98,17.03,16.54,16.74,481000.0],["2026-01-29",16.69,16.69,16.07,16.55,505400.0],["2026-01-30",16.55,16.66,16.2,16.58,443100.0],["2026-02-02",16.56,16.86,16.35,16.37,341700.0],["2026-02-03",16.35,16.55,16.05,16.26,333400.0],["2026-02-04",16.23,16.25,15.66,15.83,433000.0],["2026-02-05",15.86,16.09,15.64,15.72,343400.0],["2026-02-06",15.77,15.83,15.43,15.59,413200.0],["2026-02-09",15.56,15.8,15.06,15.39,383700.0],["2026-02-10",15.41,15.82,15.29,15.4,360700.0],["2026-02-11",15.37,15.53,14.75,15.24,550000.0],["2026-02-12",15.29,15.49,14.94,14.98,534100.0],["2026-02-13",15.09,15.52,15.04,15.33,322700.0],["2026-02-17",15.33,15.63,15.14,15.25,844200.0],["2026-02-18",15.4,15.86,15.11,15.74,569300.0],["2026-02-19",15.69,15.92,15.31,15.47,421200.0],["2026-02-20",15.47,15.75,15.36,15.48,341400.0],["2026-02-23",15.32,15.82,15.22,15.62,470500.0],["2026-02-24",16.4,16.88,15.21,15.29,1774200.0],["2026-02-25",15.04,15.83,15.02,15.8,921300.0],["2026-02-26",15.77,16.36,15.73,16.23,795900.0],["2026-02-27",16.0,16.12,15.33,15.52,631100.0],["2026-03-02",15.25,15.74,15.13,15.7,754400.0],["2026-03-03",15.65,15.66,15.11,15.34,426000.0],["2026-03-04",15.25,15.4,14.71,14.71,419200.0],["2026-03-05",14.53,14.61,13.86,14.07,755000.0],["2026-03-06",13.92,14.11,13.69,13.83,532000.0],["2026-03-09",13.6,14.19,13.27,14.03,523200.0],["2026-03-10",14.07,14.43,13.67,13.82,362900.0],["2026-03-11",13.7,14.11,13.25,14.05,396900.0],["2026-03-12",13.9,14.21,13.68,13.82,404000.0],["2026-03-13",13.82,14.24,13.01,13.05,853900.0],["2026-03-16",13.24,13.59,12.68,12.87,662200.0],["2026-03-17",12.99,13.24,12.76,12.84,633700.0],["2026-03-18",13.0,13.15,12.65,12.85,602700.0],["2026-03-19",12.85,13.09,12.75,12.77,944400.0],["2026-03-20",12.7,12.83,12.5,12.79,816100.0],["2026-03-23",13.08,13.44,12.9,12.99,603200.0],["2026-03-24",12.98,13.31,12.86,13.17,467200.0],["2026-03-25",13.27,13.49,12.79,12.91,464800.0],["2026-03-26",12.81,13.13,12.67,12.84,543800.0],["2026-03-27",12.77,12.8,12.29,12.29,489900.0],["2026-03-30",12.3,12.49,12.15,12.28,470900.0],["2026-03-31",12.42,12.85,12.21,12.63,599400.0],["2026-04-01",12.62,13.07,12.41,13.01,871600.0],["2026-04-02",12.73,13.17,12.37,13.12,673200.0],["2026-04-06",13.04,13.24,12.73,13.21,710500.0],["2026-04-07",13.09,13.34,12.98,13.17,1040600.0],["2026-04-08",13.71,14.21,13.57,13.93,773300.0],["2026-04-09",13.73,13.76,13.05,13.69,1223000.0],["2026-04-10",13.74,13.77,12.51,12.84,1015200.0],["2026-04-13",12.82,14.03,12.75,14.0,792600.0],["2026-04-14",14.0,14.59,13.85,14.43,657000.0],["2026-04-15",14.43,14.85,14.36,14.49,641400.0],["2026-04-16",14.38,14.39,13.57,13.67,548700.0],["2026-04-17",14.04,14.45,13.97,14.09,373000.0],["2026-04-20",14.19,14.35,14.0,14.32,433900.0],["2026-04-21",14.35,14.51,13.64,13.82,774400.0],["2026-04-22",14.11,14.34,13.79,13.87,428300.0],["2026-04-23",13.76,13.89,13.32,13.4,400000.0],["2026-04-24",13.33,13.92,12.87,13.52,375800.0],["2026-04-27",13.67,13.67,13.15,13.15,436600.0],["2026-04-28",13.11,13.47,12.3,12.36,532100.0],["2026-04-29",12.27,12.27,11.8,11.93,540300.0],["2026-04-30",11.94,12.69,11.89,12.39,680100.0],["2026-05-01",12.47,13.31,12.18,13.21,1024700.0],["2026-05-04",13.37,13.63,12.79,13.35,512200.0],["2026-05-05",13.34,13.67,13.07,13.55,654600.0],["2026-05-06",13.49,13.61,12.81,12.99,912600.0],["2026-05-07",12.99,13.31,12.92,12.95,453400.0],["2026-05-08",12.95,12.95,12.25,12.27,725800.0],["2026-05-11",12.37,12.37,11.48,11.61,1752800.0],["2026-05-12",12.63,13.96,12.07,13.9,3354700.0],["2026-05-13",13.7,14.94,13.56,14.16,1544300.0],["2026-05-14",14.37,14.93,14.11,14.6,861100.0],["2026-05-15",14.44,14.59,13.88,14.16,763700.0],["2026-05-18",14.26,14.87,14.2,14.76,723000.0],["2026-05-19",14.67,15.05,14.52,14.84,582400.0],["2026-05-20",14.79,14.95,14.31,14.82,507000.0],["2026-05-21",14.61,14.91,14.4,14.81,771000.0],["2026-05-22",14.99,15.1,14.46,14.68,324800.0],["2026-05-26",14.68,14.77,14.43,14.67,481200.0],["2026-05-27",14.65,14.71,13.79,14.46,555000.0],["2026-05-28",14.46,14.73,14.25,14.41,507000.0],["2026-05-29",14.45,14.59,14.08,14.1,555400.0],["2026-06-01",14.03,14.35,13.53,13.87,763200.0],["2026-06-02",14.15,14.15,13.41,14.01,480400.0],["2026-06-03",14.0,14.33,13.64,13.92,561400.0],["2026-06-04",14.16,15.22,14.13,14.88,471800.0],["2026-06-05",15.11,15.45,14.89,15.12,378900.0],["2026-06-08",15.11,15.41,14.96,14.97,350700.0],["2026-06-09",14.96,15.57,14.94,15.53,328700.0],["2026-06-10",15.53,15.79,15.36,15.37,356100.0],["2026-06-11",15.34,15.56,15.13,15.14,336900.0],["2026-06-12",15.09,15.48,14.95,15.42,216600.0],["2026-06-15",15.41,15.8,15.04,15.12,649300.0],["2026-06-16",15.21,15.48,14.94,15.41,357300.0],["2026-06-17",15.28,16.0,15.17,15.21,631000.0],["2026-06-18",15.41,15.95,15.33,15.84,469500.0],["2026-06-22",15.9,16.33,15.72,15.82,544600.0],["2026-06-23",15.82,16.16,15.78,15.95,386500.0],["2026-06-24",15.96,16.71,15.59,16.34,457300.0],["2026-06-25",16.34,16.91,16.11,16.76,418300.0],["2026-06-26",16.77,17.47,16.77,17.33,1718200.0],["2026-06-29",17.34,17.55,16.77,16.88,487800.0],["2026-06-30",16.72,16.74,15.75,16.32,1638100.0],["2026-07-01",16.57,17.12,16.53,16.8,739500.0],["2026-07-02",16.91,17.14,16.45,17.11,473900.0],["2026-07-06",16.97,17.86,16.93,17.68,414032.38643],["2026-07-07",17.82,17.925,17.16,17.3,779685.972189],["2026-07-08",17.05,17.35,16.83,16.89,1292237.58146],["2026-07-09",16.97,17.7099,16.84,17.42,613026.7083],["2026-07-10",17.53,17.7633,16.865,17.56,421147.781707],["2026-07-13",17.56,18.125,17.56,17.85,411081.999861],["2026-07-14",17.48,17.56,16.42,16.91,611210.205308],["2026-07-15",16.73,17.365,16.73,17.25,447160.0763],["2026-07-16",17.55,18.17,17.135,17.72,552845.813973],["2026-07-17",17.48,17.71,16.86,17.38,403799.257586],["2026-07-20",17.28,17.365,16.99,17.12,371807.948972],["2026-07-21",16.89,17.33,16.81,17.04,436902.24907],["2026-07-22",17.02,17.29,16.59,16.71,408079.713053],["2026-07-23",16.49,16.625,16.26,16.47,331107.844365],["2026-07-24",16.36,16.87,16.36,16.62,381073.811474],["2026-07-27",16.91,17.26,16.73,17.05,616794.355198],["2026-07-28",17.72,18.24,17.575,17.93,704890.654595],["2026-07-29",17.92,18.65,17.8,18.44,596651.8413],["2026-07-30",18.44,18.59,17.91,17.99,476069.793591],["2026-07-31",17.9,18.27,17.495,17.76,366413.086419],["2026-08-03",18.07,18.93,18.07,18.45,813612.066755],["2026-08-04",17.72,19.35,17.72,18.44,1246011.707664],["2026-08-05",18.1,18.355,17.72,18.04,623879.644947],["2026-08-06",18.04,18.2,17.65,18.14,435022.399123],["2026-08-07",18.1,18.63,18.035,18.61,297225.094685],["2026-08-10",18.5,19.15,18.5,18.9117,88002.945516],["2026-08-11",18.675,19.23,18.675,18.8,416040.699344],["2026-08-12",18.57,19.13,18.39,19,329281.884624],["2026-08-13",19.21,19.31,18.83,18.95,246714.544814],["2026-08-14",19.01,19.07,18.7,18.93,206745.334537],["2026-08-17",18.82,18.86,18.49,18.69,481549.406525],["2026-08-18",18.86,19.42,18.86,19.14,499054.478595],["2026-08-19",19.14,19.92,19.14,19.91,435523.396591],["2026-08-20",19.66,19.745,19.105,19.48,518038.260708],["2026-08-21",19.47,20.05,19.27,19.96,1290315.501293],["2026-08-24",20,20.3,19.42,19.47,699825.366443],["2026-08-25",19.48,19.7,19.3,19.54,557774.931786],["2026-08-26",19.5,19.95,19.24,19.43,600962.49553],["2026-08-27",19.4,19.68,19.17,19.2,629324.894334],["2026-08-28",19.38,19.61,19.14,19.21,361004.673032],["2026-08-31",19.01,19.17,18.81,19.02,301452.708101],["2026-09-01",19.12,19.46,18.62,18.92,561078.475339],["2026-09-02",18.92,19.715,18.92,19.16,786844.207855],["2026-09-03",19.45,19.65,18.55,18.64,632349.469144],["2026-09-04",18.5,18.7466,18.195,18.5,389529.366943],["2026-09-08",18.25,18.85,18.16,18.62,541960.570647],["2026-09-09",18.82,18.875,18.33,18.41,437518.16283],["2026-09-10",18.45,18.69,17.99,18.3,685966.374347],["2026-09-11",18.65,19.16,18.21,18.38,590898.984294],["2026-09-14",18.54,18.8,18.295,18.7,550951.818449],["2026-09-15",18.65,18.935,18.48,18.55,429403.257987],["2026-09-16",18.5,18.7899,18.345,18.54,411377.934425],["2026-09-17",18.81,18.86,17.95,18.04,595338.09192],["2026-09-18",17.87,18.41,17.82,18.09,856226.026017],["2026-09-21",18.19,18.55,17.82,18.45,771144.232394],["2026-09-22",18.63,18.87,18.59,18.81,448253.939454]]}