{"t":"SMPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-10",12.2,12.2,12.0,12.0,2400.0],["2017-07-11",12.0,12.25,12.0,12.0,442700.0],["2017-07-12",12.39,12.39,11.9,12.23,391400.0],["2017-07-13",12.01,12.2,11.8,12.0,68400.0],["2017-07-14",12.08,12.105,11.9,11.99,1491600.0],["2017-07-17",11.98,12.065,11.6,11.95,352200.0],["2017-07-18",11.97,12.495,11.58,11.8,859100.0],["2017-07-19",11.84,12.0,11.7,11.82,699900.0],["2017-07-20",11.9,12.0,11.75,11.8,622100.0],["2017-07-21",11.85,11.955,11.77,11.9,402100.0],["2017-07-24",11.956,12.0,11.78,11.9,451300.0],["2017-07-25",11.874,11.99,11.76,11.87,129200.0],["2017-07-26",11.86,11.99,11.68,11.79,450900.0],["2017-07-27",11.851,11.99,11.5,11.98,55800.0],["2017-07-28",12.0,12.0,11.77,11.88,344400.0],["2017-07-31",11.99,12.03,11.84,11.85,492500.0],["2017-08-01",11.9,11.95,11.85,11.9,1060000.0],["2017-08-02",11.81,11.91,11.8,11.85,28700.0],["2017-08-03",11.82,11.99,11.79,11.9,66700.0],["2017-08-04",11.99,12.02,11.75,11.89,185500.0],["2017-08-07",11.83,11.94,11.21,11.76,81600.0],["2017-08-08",11.77,11.94,11.61,11.8,246900.0],["2017-08-09",11.73,11.85,11.0,11.81,192300.0],["2017-08-10",11.7,11.9,11.49,11.75,322600.0],["2017-08-11",11.75,12.24,11.5,11.91,907800.0],["2017-08-14",12.1,12.43,11.89,11.99,387300.0],["2017-08-15",12.13,12.13,11.61,11.9,150800.0],["2017-08-16",11.9,12.1,11.78,12.03,648100.0],["2017-08-17",12.03,12.03,11.58,11.95,110100.0],["2017-08-18",12.0,12.32,11.85,12.04,378300.0],["2017-08-21",11.98,12.1,11.81,12.04,157200.0],["2017-08-22",12.05,12.1,11.66,11.96,100400.0],["2017-08-23",11.88,11.99,11.55,11.81,115400.0],["2017-08-24",11.79,11.96,11.66,11.94,126700.0],["2017-08-25",11.95,11.95,11.8,11.88,241800.0],["2017-08-28",11.8,11.97,11.77,11.84,220700.0],["2017-08-29",11.8,11.97,11.8,11.88,320700.0],["2017-08-30",11.91,11.991,11.67,11.79,143300.0],["2017-08-31",11.83,11.97,11.769,11.85,165100.0],["2017-09-01",11.93,12.03,11.82,11.85,354000.0],["2017-09-05",11.85,12.42,11.64,11.83,986600.0],["2017-09-06",11.91,12.0,11.73,11.91,891400.0],["2017-09-07",11.95,12.11,11.79,11.91,928400.0],["2017-09-08",12.09,12.28,11.93,12.07,307500.0],["2017-09-11",12.1,12.201,11.91,12.07,385700.0],["2017-09-12",12.06,12.2,11.98,12.16,164400.0],["2017-09-13",12.11,12.45,12.06,12.23,631300.0],["2017-09-14",12.22,12.4,12.145,12.21,507400.0],["2017-09-15",12.2,12.24,11.72,11.83,1556000.0],["2017-09-18",11.91,12.0,11.57,11.63,368500.0],["2017-09-19",11.71,11.88,11.25,11.28,467300.0],["2017-09-20",11.32,11.715,10.93,11.27,503600.0],["2017-09-21",11.34,11.46,11.12,11.39,232000.0],["2017-09-22",11.37,11.52,11.15,11.36,181500.0],["2017-09-25",11.39,11.64,11.01,11.17,153500.0],["2017-09-26",11.18,11.55,11.18,11.54,114700.0],["2017-09-27",11.63,11.63,11.48,11.6,114400.0],["2017-09-28",11.57,11.69,11.54,11.66,156200.0],["2017-09-29",11.64,11.77,11.44,11.71,157900.0],["2017-10-02",11.72,12.06,11.7,11.98,603000.0],["2017-10-03",11.94,12.03,11.68,11.8,232100.0],["2017-10-04",12.06,12.22,11.88,12.11,262400.0],["2017-10-05",12.2,12.27,11.93,12.08,237300.0],["2017-10-06",12.0,12.22,11.86,12.15,66300.0],["2017-10-09",12.13,12.22,11.97,12.12,75400.0],["2017-10-10",12.17,12.29,11.96,12.25,333300.0],["2017-10-11",12.34,12.41,11.92,12.13,236500.0],["2017-10-12",12.16,12.325,11.96,12.1,401100.0],["2017-10-13",12.2,12.2,11.97,12.04,179300.0],["2017-10-16",12.05,13.06,11.95,12.01,112200.0],["2017-10-17",12.06,12.19,11.94,12.0,220400.0],["2017-10-18",12.19,12.19,11.84,11.92,382800.0],["2017-10-19",11.9,12.15,11.78,11.84,137400.0],["2017-10-20",12.06,12.06,11.41,11.8,681700.0],["2017-10-23",11.81,11.85,11.61,11.76,116000.0],["2017-10-24",11.81,11.99,11.435,11.56,312600.0],["2017-10-25",11.55,11.63,11.25,11.46,252900.0],["2017-10-26",11.53,11.77,11.3,11.68,209600.0],["2017-10-27",11.69,11.71,11.26,11.36,156600.0],["2017-10-30",11.51,11.51,11.01,11.14,339000.0],["2017-10-31",11.29,11.55,11.25,11.52,636400.0],["2017-11-01",11.54,11.89,11.43,11.64,255500.0],["2017-11-02",11.98,11.98,11.235,11.46,235600.0],["2017-11-03",11.21,11.78,11.14,11.7,549500.0],["2017-11-06",11.69,11.8,11.4,11.73,71000.0],["2017-11-07",11.74,11.92,11.5,11.64,171200.0],["2017-11-08",11.82,11.98,11.62,11.95,421400.0],["2017-11-09",11.85,12.0,11.72,11.94,163100.0],["2017-11-10",11.75,12.2,11.75,12.1,859100.0],["2017-11-13",12.11,12.23,11.88,11.99,171000.0],["2017-11-14",12.0,12.25,11.79,12.19,110400.0],["2017-11-15",12.14,12.4,11.88,12.3,403400.0],["2017-11-16",12.5,12.535,12.27,12.39,440800.0],["2017-11-17",12.38,12.505,12.35,12.42,289900.0],["2017-11-20",12.43,13.01,12.42,12.63,457000.0],["2017-11-21",12.64,12.82,12.54,12.64,447600.0],["2017-11-22",12.64,12.86,12.51,12.82,369900.0],["2017-11-24",12.87,12.96,12.59,12.67,41500.0],["2017-11-27",12.68,12.75,12.55,12.69,154900.0],["2017-11-28",12.72,12.83,12.49,12.71,426500.0],["2017-11-29",12.71,13.19,12.71,13.08,423900.0],["2017-11-30",13.08,13.25,12.45,13.24,1291400.0],["2017-12-01",13.21,13.69,12.99,13.48,732800.0],["2017-12-04",13.6,13.72,13.24,13.41,275400.0],["2017-12-05",13.44,13.61,13.26,13.45,778400.0],["2017-12-06",13.43,13.56,13.39,13.5,143400.0],["2017-12-07",13.49,13.59,13.14,13.2,243400.0],["2017-12-08",13.21,13.49,12.935,13.42,366600.0],["2017-12-11",13.37,13.49,13.15,13.32,69100.0],["2017-12-12",13.32,13.35,13.17,13.23,68900.0],["2017-12-13",13.26,13.4,13.21,13.39,88100.0],["2017-12-14",13.35,13.39,13.05,13.21,192200.0],["2017-12-15",13.33,13.4,12.99,13.28,490600.0],["2017-12-18",13.34,13.655,13.28,13.64,600800.0],["2017-12-19",13.67,13.73,13.44,13.57,226500.0],["2017-12-20",13.62,13.62,13.38,13.49,199300.0],["2017-12-21",13.5,13.64,13.26,13.51,250300.0],["2017-12-22",13.54,13.84,13.49,13.61,164600.0],["2017-12-26",13.62,13.93,13.446,13.85,279900.0],["2017-12-27",13.86,14.29,13.71,14.21,135500.0],["2017-12-28",14.2,14.27,13.99,14.18,149500.0],["2017-12-29",14.19,14.3,14.0,14.26,103500.0],["2018-01-02",14.26,14.9,14.15,14.52,703900.0],["2018-01-03",14.52,14.9,13.86,14.29,221100.0],["2018-01-04",14.34,14.58,13.92,14.03,554800.0],["2018-01-05",14.1,14.42,14.04,14.15,252700.0],["2018-01-08",14.17,14.18,14.04,14.07,322700.0],["2018-01-09",16.0,16.01,12.5,14.22,389500.0],["2018-01-10",14.22,14.31,13.77,13.97,317500.0],["2018-01-11",13.96,14.16,13.71,13.74,168900.0],["2018-01-12",13.77,13.94,13.65,13.67,134800.0],["2018-01-16",13.71,13.98,13.71,13.95,422200.0],["2018-01-17",13.96,14.2,13.96,14.04,382700.0],["2018-01-18",13.96,14.115,13.86,14.05,273100.0],["2018-01-19",14.12,14.29,13.97,14.15,405800.0],["2018-01-22",14.16,14.21,14.04,14.13,223600.0],["2018-01-23",14.89,14.89,13.94,14.22,878200.0],["2018-01-24",14.23,14.59,14.16,14.19,568100.0],["2018-01-25",14.31,14.395,14.08,14.25,342300.0],["2018-01-26",14.29,14.29,14.1,14.2,552700.0],["2018-01-29",14.12,14.34,13.98,14.04,102400.0],["2018-01-30",13.97,14.33,13.85,13.91,210300.0],["2018-01-31",14.0,14.11,13.59,13.6,233700.0],["2018-02-01",13.99,14.12,13.67,13.94,661700.0],["2018-02-02",13.9,14.14,13.48,13.62,165500.0],["2018-02-05",13.58,13.75,13.44,13.45,153500.0],["2018-02-06",13.25,13.45,13.081,13.31,177400.0],["2018-02-07",13.0,13.83,12.94,13.67,2271400.0],["2018-02-08",13.63,14.07,13.53,13.55,776400.0],["2018-02-09",13.58,13.79,13.217,13.43,265500.0],["2018-02-12",13.48,13.52,13.03,13.17,640100.0],["2018-02-13",13.15,13.2,13.0,13.02,540100.0],["2018-02-14",13.19,13.37,13.05,13.29,277300.0],["2018-02-15",13.34,13.8,12.986,13.67,225600.0],["2018-02-16",13.71,13.87,13.494,13.75,251000.0],["2018-02-20",13.75,13.94,13.345,13.44,186700.0],["2018-02-21",13.5,13.76,13.425,13.57,637100.0],["2018-02-22",13.58,13.69,13.29,13.6,95600.0],["2018-02-23",13.8,13.85,13.595,13.69,165300.0],["2018-02-26",13.65,13.79,13.62,13.72,115500.0],["2018-02-27",13.7,13.85,13.57,13.77,458000.0],["2018-02-28",13.78,13.8,13.49,13.51,208500.0],["2018-03-01",13.46,13.6,13.16,13.5,303900.0],["2018-03-02",13.43,13.6,13.18,13.57,243500.0],["2018-03-05",13.46,13.8,13.33,13.63,172800.0],["2018-03-06",13.67,14.0,13.67,14.0,245000.0],["2018-03-07",14.01,14.02,13.73,13.77,193700.0],["2018-03-08",13.81,14.05,13.66,13.93,154200.0],["2018-03-09",13.98,14.008,13.78,13.94,202000.0],["2018-03-12",13.95,14.15,13.81,13.83,180400.0],["2018-03-13",13.95,14.15,13.49,13.49,130500.0],["2018-03-14",13.49,13.7,13.31,13.5,313100.0],["2018-03-15",13.5,13.92,13.17,13.31,275200.0],["2018-03-16",13.25,14.0,13.22,13.59,666400.0],["2018-03-19",13.57,13.93,13.37,13.46,157600.0],["2018-03-20",13.47,13.48,13.22,13.45,170100.0],["2018-03-21",13.41,13.74,13.18,13.22,246400.0],["2018-03-22",13.17,13.39,13.0,13.01,120300.0],["2018-03-23",13.02,13.62,12.97,13.1,257400.0],["2018-03-26",13.18,13.57,13.03,13.23,359300.0],["2018-03-27",13.26,13.6,13.2,13.46,420200.0],["2018-03-28",13.49,13.75,13.3,13.6,617500.0],["2018-03-29",13.61,13.9,13.53,13.73,364100.0],["2018-04-02",13.69,13.74,13.26,13.28,246000.0],["2018-04-03",13.27,13.44,13.2,13.25,389200.0],["2018-04-04",13.18,13.383,13.14,13.17,402400.0],["2018-04-05",13.23,13.41,13.02,13.31,349500.0],["2018-04-06",13.24,13.47,13.0,13.35,227300.0],["2018-04-09",13.33,13.4,12.92,12.98,649000.0],["2018-04-10",13.5,13.533,12.6,12.9,1063900.0],["2018-04-11",13.0,13.04,12.63,12.95,583900.0],["2018-04-12",13.03,13.33,13.0,13.06,288800.0],["2018-04-13",13.05,13.25,12.95,13.14,180700.0],["2018-04-16",13.19,13.39,13.0,13.25,160900.0],["2018-04-17",13.29,13.34,13.01,13.21,88300.0],["2018-04-18",13.18,13.24,13.03,13.09,254800.0],["2018-04-19",13.04,13.09,12.77,12.79,92500.0],["2018-04-20",12.76,13.08,12.55,12.85,241900.0],["2018-04-23",12.81,12.81,12.55,12.55,213800.0],["2018-04-24",12.59,12.7,12.43,12.59,382100.0],["2018-04-25",12.56,12.79,12.47,12.59,425500.0],["2018-04-26",12.63,12.81,12.61,12.77,507400.0],["2018-04-27",12.77,13.16,12.77,13.0,219200.0],["2018-04-30",12.96,13.13,12.84,12.96,121400.0],["2018-05-01",12.97,13.0,12.74,12.88,240000.0],["2018-05-02",12.85,12.92,12.36,12.39,1383500.0],["2018-05-03",12.39,12.75,12.14,12.28,368500.0],["2018-05-04",12.26,12.86,12.26,12.75,272200.0],["2018-05-07",12.75,12.9,12.64,12.86,279600.0],["2018-05-08",12.84,13.38,12.77,13.37,696500.0],["2018-05-09",13.3,13.74,13.09,13.67,325600.0],["2018-05-10",13.65,13.843,13.62,13.82,362100.0],["2018-05-11",13.84,13.96,13.79,13.93,148800.0],["2018-05-14",13.95,14.98,13.84,13.98,997400.0],["2018-05-15",14.16,14.246,13.95,14.21,438000.0],["2018-05-16",14.18,14.43,13.96,13.96,188800.0],["2018-05-17",13.99,14.16,13.91,14.0,211600.0],["2018-05-18",14.05,14.22,13.85,14.14,194400.0],["2018-05-21",14.2,14.3,14.14,14.16,102500.0],["2018-05-22",14.2,14.24,13.91,13.95,176300.0],["2018-05-23",13.97,14.408,13.88,13.92,140000.0],["2018-05-24",13.85,13.96,13.84,13.89,148800.0],["2018-05-25",13.77,14.02,13.71,13.77,361300.0],["2018-05-29",13.7,13.86,13.65,13.72,245300.0],["2018-05-30",13.76,14.11,13.73,13.76,649900.0],["2018-05-31",13.82,13.975,13.2,13.25,540700.0],["2018-06-01",13.24,13.49,13.16,13.17,591400.0],["2018-06-04",13.16,13.24,12.96,13.18,438500.0],["2018-06-05",13.14,13.48,12.99,13.35,1406100.0],["2018-06-06",13.43,13.53,13.19,13.45,781900.0],["2018-06-07",13.39,13.545,13.26,13.39,385300.0],["2018-06-08",13.38,13.6,13.34,13.38,233700.0],["2018-06-11",13.37,13.64,13.37,13.53,369200.0],["2018-06-12",13.56,13.86,13.275,13.57,538900.0],["2018-06-13",13.58,13.81,13.47,13.58,267100.0],["2018-06-14",13.58,13.78,13.5,13.59,4623100.0],["2018-06-15",13.57,13.74,13.26,13.6,718000.0],["2018-06-18",13.58,13.83,13.5,13.6,313100.0],["2018-06-19",13.6,13.85,13.58,13.71,289900.0],["2018-06-20",13.77,13.84,13.61,13.83,1134600.0],["2018-06-21",13.83,13.88,13.35,13.42,494300.0],["2018-06-22",13.41,13.41,13.03,13.35,8276300.0],["2018-06-25",13.32,13.9,13.32,13.7,1084500.0],["2018-06-26",13.72,14.23,13.7,14.01,1435100.0],["2018-06-27",13.97,14.387,13.91,14.12,774100.0],["2018-06-28",14.08,14.54,14.08,14.49,872400.0],["2018-06-29",14.46,14.63,14.3,14.44,1399600.0],["2018-07-02",14.51,15.27,14.4,15.19,1844800.0],["2018-07-03",15.22,15.261,14.96,15.05,310600.0],["2018-07-05",15.04,15.12,14.89,15.05,596900.0],["2018-07-06",15.04,15.35,15.04,15.15,538100.0],["2018-07-09",15.34,15.81,15.07,15.15,1492700.0],["2018-07-10",16.96,17.0,15.71,16.88,4893000.0],["2018-07-11",16.98,17.28,16.67,17.04,1992100.0],["2018-07-12",17.05,17.48,16.97,17.32,1305000.0],["2018-07-13",17.28,17.56,17.21,17.22,989800.0],["2018-07-16",17.35,17.35,16.71,16.75,900800.0],["2018-07-17",16.75,17.03,16.61,16.82,803000.0],["2018-07-18",16.68,16.89,16.46,16.72,940800.0],["2018-07-19",16.72,16.96,16.61,16.93,316600.0],["2018-07-20",16.9,17.065,16.9,17.04,393500.0],["2018-07-23",17.03,17.03,16.64,16.85,404200.0],["2018-07-24",16.83,17.0,16.8,16.9,481700.0],["2018-07-25",16.93,17.15,16.87,17.07,490200.0],["2018-07-26",17.09,17.21,16.97,17.16,288800.0],["2018-07-27",17.1,17.255,16.85,16.86,340100.0],["2018-07-30",16.92,17.05,16.55,16.59,241300.0],["2018-07-31",16.5,16.7,16.44,16.68,267300.0],["2018-08-01",16.64,16.78,16.5,16.63,319500.0],["2018-08-02",16.64,16.8,16.4,16.69,274400.0],["2018-08-03",16.77,17.0,16.67,16.68,509100.0],["2018-08-06",16.77,16.77,16.49,16.53,255000.0],["2018-08-07",16.6,16.87,16.513,16.87,207800.0],["2018-08-08",16.92,17.29,16.86,17.21,389300.0],["2018-08-09",17.42,17.58,17.25,17.35,605800.0],["2018-08-10",17.26,17.89,17.23,17.76,611500.0],["2018-08-13",17.85,17.86,17.5,17.57,697000.0],["2018-08-14",17.63,18.14,17.58,17.95,655700.0],["2018-08-15",18.18,18.24,17.59,17.62,333100.0],["2018-08-16",17.66,17.809,17.57,17.64,315900.0],["2018-08-17",17.66,17.86,17.51,17.85,312100.0],["2018-08-20",17.85,17.97,17.51,17.55,253800.0],["2018-08-21",17.54,17.61,17.27,17.51,470000.0],["2018-08-22",17.59,17.7,17.44,17.67,174800.0],["2018-08-23",17.63,18.01,17.557,17.95,365300.0],["2018-08-24",17.94,18.02,17.84,17.98,242500.0],["2018-08-27",18.04,18.19,17.75,17.78,173000.0],["2018-08-28",17.76,17.84,17.43,17.81,163200.0],["2018-08-29",18.2,18.2,17.785,17.93,249200.0],["2018-08-30",17.94,18.0,17.78,17.93,124300.0],["2018-08-31",17.97,18.035,17.95,18.0,327700.0],["2018-09-04",17.93,18.19,17.894,18.11,380800.0],["2018-09-05",18.11,18.23,17.96,18.0,462600.0],["2018-09-06",18.01,18.055,17.75,17.88,161000.0],["2018-09-07",17.87,18.08,17.65,18.03,250700.0],["2018-09-10",18.05,18.2,18.0,18.11,438900.0],["2018-09-11",18.13,18.25,18.04,18.15,384500.0],["2018-09-12",18.09,18.24,18.04,18.2,473100.0],["2018-09-13",18.2,18.3,17.77,18.0,208800.0],["2018-09-14",18.05,18.11,17.95,18.05,197300.0],["2018-09-17",18.03,18.07,17.94,18.06,377300.0],["2018-09-18",18.24,18.48,18.223,18.46,1640800.0],["2018-09-19",18.44,18.6,18.0,18.02,492900.0],["2018-09-20",18.08,18.095,17.999,18.01,312900.0],["2018-09-21",18.0,18.11,17.96,18.04,721300.0],["2018-09-24",18.07,18.28,18.05,18.17,1492000.0],["2018-09-25",18.24,18.64,18.13,18.57,1679900.0],["2018-09-26",18.58,19.34,18.58,18.74,877800.0],["2018-09-27",18.8,18.94,18.46,18.91,1010200.0],["2018-09-28",18.92,19.52,18.873,19.45,1015500.0],["2018-10-01",19.6,19.84,19.37,19.46,1233200.0],["2018-10-02",19.51,19.51,18.955,18.99,688300.0],["2018-10-03",18.95,19.179,18.67,19.02,620600.0],["2018-10-04",19.06,19.06,18.21,18.5,1193300.0],["2018-10-05",18.44,18.7,17.9,18.28,675400.0],["2018-10-08",18.24,18.29,17.93,18.17,410100.0],["2018-10-09",18.14,18.38,18.04,18.04,608100.0],["2018-10-10",18.07,18.285,17.8,17.8,715800.0],["2018-10-11",17.61,17.72,16.92,17.23,1272900.0],["2018-10-12",17.45,17.72,17.28,17.53,560900.0],["2018-10-15",17.42,17.95,17.12,17.78,325200.0],["2018-10-16",17.88,19.01,17.88,18.92,1284900.0],["2018-10-17",19.27,19.423,18.613,18.99,1050300.0],["2018-10-18",18.89,19.182,18.79,18.99,711300.0],["2018-10-19",19.11,19.43,18.91,19.42,500300.0],["2018-10-22",19.57,19.63,18.85,19.24,1087100.0],["2018-10-23",19.07,19.7,18.9,19.43,1772400.0],["2018-10-24",18.79,19.58,17.713,18.33,2067300.0],["2018-10-25",18.65,19.423,17.68,17.74,1223900.0],["2018-10-26",17.63,17.68,17.008,17.02,996400.0],["2018-10-29",17.24,17.96,17.07,17.29,1048400.0],["2018-10-30",17.26,17.97,17.26,17.87,786600.0],["2018-10-31",17.88,19.03,17.73,18.96,1350800.0],["2018-11-01",18.94,19.68,18.845,19.43,938900.0],["2018-11-02",19.41,19.86,19.31,19.56,760100.0],["2018-11-05",19.57,19.89,18.85,18.98,667700.0],["2018-11-06",19.01,19.62,19.01,19.22,652700.0],["2018-11-07",19.25,20.05,19.22,19.82,361200.0],["2018-11-08",19.78,20.04,19.58,19.89,782500.0],["2018-11-09",19.94,19.99,19.52,19.82,324100.0],["2018-11-12",19.83,20.03,19.06,19.28,555800.0],["2018-11-13",19.41,19.75,19.39,19.61,296400.0],["2018-11-14",19.7,19.74,19.42,19.43,358600.0],["2018-11-15",19.37,19.78,18.964,19.58,296500.0],["2018-11-16",19.47,20.11,19.47,19.99,409000.0],["2018-11-19",20.05,20.75,20.05,20.54,778900.0],["2018-11-20",20.44,20.54,19.14,19.26,719900.0],["2018-11-21",19.28,19.75,18.95,19.58,348500.0],["2018-11-23",19.49,19.88,19.47,19.66,114100.0],["2018-11-26",19.79,19.83,19.38,19.57,251800.0],["2018-11-27",19.53,19.87,19.41,19.76,215800.0],["2018-11-28",19.74,20.3,19.67,20.18,346700.0],["2018-11-29",20.06,20.42,19.75,19.84,268000.0],["2018-11-30",19.75,20.32,19.75,20.32,354500.0],["2018-12-03",20.57,21.03,20.13,20.42,583100.0],["2018-12-04",20.43,20.65,19.08,19.19,602000.0],["2018-12-06",19.09,19.59,17.88,18.95,454300.0],["2018-12-07",18.92,19.06,18.51,18.63,234000.0],["2018-12-10",18.64,18.93,18.28,18.89,512100.0],["2018-12-11",19.08,19.75,19.04,19.23,305200.0],["2018-12-12",19.24,19.56,18.91,19.39,306100.0],["2018-12-13",19.55,19.96,19.13,19.22,384800.0],["2018-12-14",19.11,19.39,18.68,18.77,320300.0],["2018-12-17",18.74,18.81,18.06,18.43,756900.0],["2018-12-18",18.6,18.8,18.27,18.45,286300.0],["2018-12-19",18.6,18.61,17.63,18.05,583500.0],["2018-12-20",18.04,18.218,17.202,17.3,703100.0],["2018-12-21",17.28,17.7,17.08,17.12,672200.0],["2018-12-24",16.85,17.21,16.55,16.89,283800.0],["2018-12-26",16.94,17.96,16.882,17.94,316800.0],["2018-12-27",17.67,18.45,17.48,18.45,511100.0],["2018-12-28",18.45,18.81,18.09,18.49,451000.0],["2018-12-31",18.64,19.03,18.22,18.9,289800.0],["2019-01-02",18.75,19.13,17.871,18.92,694700.0],["2019-01-03",17.86,20.59,17.66,19.92,1369000.0],["2019-01-04",20.67,20.86,19.07,19.11,882100.0],["2019-01-07",19.27,19.56,18.83,18.86,553000.0],["2019-01-08",18.98,19.07,18.78,18.94,371600.0],["2019-01-09",19.06,19.77,18.9,19.62,931900.0],["2019-01-10",19.64,19.995,19.09,19.4,263400.0],["2019-01-11",19.5,19.94,19.26,19.85,431900.0],["2019-01-14",19.87,20.04,19.57,19.95,270900.0],["2019-01-15",19.92,20.54,19.775,20.35,296200.0],["2019-01-16",20.41,20.66,20.01,20.39,256400.0],["2019-01-17",20.36,20.48,19.87,20.24,404200.0],["2019-01-18",20.31,20.73,20.29,20.39,409000.0],["2019-01-22",20.33,20.38,19.7,19.83,494900.0],["2019-01-23",19.84,19.97,19.46,19.65,286500.0],["2019-01-24",19.64,19.75,19.17,19.29,498800.0],["2019-01-25",19.44,19.57,18.87,18.94,513300.0],["2019-01-28",18.81,19.46,18.75,19.28,806700.0],["2019-01-29",19.37,19.71,19.13,19.17,271300.0],["2019-01-30",19.17,19.41,19.01,19.22,1270800.0],["2019-01-31",19.22,20.09,19.22,19.79,551700.0],["2019-02-01",19.8,19.82,19.35,19.4,211300.0],["2019-02-04",19.37,19.68,19.19,19.54,454400.0],["2019-02-05",19.53,20.09,19.53,19.71,324100.0],["2019-02-06",19.74,19.76,19.48,19.56,286400.0],["2019-02-07",19.44,20.0,19.34,20.0,224500.0],["2019-02-08",19.84,20.45,19.765,20.19,358600.0],["2019-02-11",20.6,20.6,20.06,20.5,422900.0],["2019-02-12",20.61,21.18,20.46,20.74,588900.0],["2019-02-13",20.77,21.125,20.55,21.0,336400.0],["2019-02-14",20.92,21.36,20.63,20.99,333700.0],["2019-02-15",21.05,21.27,20.85,21.14,352800.0],["2019-02-19",21.11,21.24,20.75,20.82,430900.0],["2019-02-20",20.63,20.975,20.24,20.67,346400.0],["2019-02-21",20.68,21.01,20.37,20.45,347300.0],["2019-02-22",20.38,20.75,20.24,20.74,339000.0],["2019-02-25",20.74,20.74,19.7,19.84,469400.0],["2019-02-26",19.9,20.11,19.73,19.93,457000.0],["2019-02-27",19.9,20.15,19.67,20.07,200700.0],["2019-02-28",20.06,20.65,20.06,20.46,655300.0],["2019-03-01",20.5,20.634,20.04,20.24,313300.0],["2019-03-04",20.27,20.47,19.915,19.97,231500.0],["2019-03-05",20.0,20.17,19.8,19.91,198200.0],["2019-03-06",19.91,20.13,19.24,19.27,359400.0],["2019-03-07",19.28,19.57,19.13,19.48,351700.0],["2019-03-08",19.48,19.815,19.29,19.45,237500.0],["2019-03-11",19.4,19.98,19.3,19.96,240900.0],["2019-03-12",19.99,20.15,19.81,20.07,159700.0],["2019-03-13",20.13,20.22,19.73,19.81,185100.0],["2019-03-14",19.87,20.07,19.72,19.94,127400.0],["2019-03-15",19.95,20.4,19.78,20.24,544900.0],["2019-03-18",20.23,20.43,20.03,20.38,170600.0],["2019-03-19",20.43,20.535,19.97,20.07,173100.0],["2019-03-20",20.09,20.16,19.75,19.77,474000.0],["2019-03-21",19.71,20.48,19.645,20.27,280500.0],["2019-03-22",20.2,20.23,19.55,19.82,335000.0],["2019-03-25",19.83,20.34,19.69,20.28,208800.0],["2019-03-26",20.39,20.92,20.37,20.53,329600.0],["2019-03-27",20.55,20.59,20.13,20.56,184300.0],["2019-03-28",20.55,20.78,20.46,20.69,139200.0],["2019-03-29",20.8,20.96,20.38,20.59,335700.0],["2019-04-01",20.66,21.08,20.658,21.03,293700.0],["2019-04-02",21.06,21.77,21.05,21.68,561000.0],["2019-04-03",21.86,22.47,21.25,21.9,708800.0],["2019-04-04",22.4,23.28,21.485,22.11,1074200.0],["2019-04-05",22.41,22.77,22.12,22.73,848000.0],["2019-04-08",22.6,23.29,22.53,22.94,412500.0],["2019-04-09",22.25,22.38,21.99,22.23,548300.0],["2019-04-10",22.19,22.62,22.19,22.45,375100.0],["2019-04-11",22.35,22.65,22.24,22.48,408100.0],["2019-04-12",22.48,22.56,22.1,22.26,247800.0],["2019-04-15",22.19,22.7,22.19,22.66,217800.0],["2019-04-16",22.7,23.18,22.7,23.09,318300.0],["2019-04-17",23.01,23.06,22.56,22.7,262700.0],["2019-04-18",22.67,22.83,22.53,22.64,219300.0],["2019-04-22",22.59,22.91,22.4,22.66,307800.0],["2019-04-23",22.74,23.12,22.62,23.07,193900.0],["2019-04-24",23.01,23.14,22.71,22.75,149400.0],["2019-04-25",22.74,22.82,22.34,22.38,257800.0],["2019-04-26",22.36,22.495,21.92,22.02,639500.0],["2019-04-29",22.07,22.55,21.99,22.53,271800.0],["2019-04-30",22.45,22.585,22.29,22.46,585900.0],["2019-05-01",22.57,22.67,22.4,22.45,265900.0],["2019-05-02",22.43,22.72,22.22,22.52,231000.0],["2019-05-03",22.71,22.87,22.026,22.36,335800.0],["2019-05-06",22.12,22.78,22.12,22.7,212500.0],["2019-05-07",22.49,22.82,22.425,22.68,233500.0],["2019-05-08",22.68,23.1,22.57,22.59,383900.0],["2019-05-09",22.5,22.565,21.82,22.03,299900.0],["2019-05-10",22.02,22.81,21.99,22.7,538400.0],["2019-05-13",22.4,22.46,21.69,22.02,656300.0],["2019-05-14",22.03,22.34,21.948,22.32,214200.0],["2019-05-15",22.14,22.49,22.14,22.3,202900.0],["2019-05-16",22.43,22.6,22.2,22.27,284200.0],["2019-05-17",22.16,22.36,21.95,21.97,187700.0],["2019-05-20",21.81,22.195,21.74,21.83,320900.0],["2019-05-21",21.84,22.45,21.56,22.42,336100.0],["2019-05-22",22.33,22.44,21.93,22.23,277900.0],["2019-05-23",22.0,22.0,21.62,21.97,162900.0],["2019-05-24",22.0,22.31,22.0,22.11,131400.0],["2019-05-28",22.11,22.32,22.039,22.21,426400.0],["2019-05-29",22.01,22.27,21.59,21.72,259800.0],["2019-05-30",21.87,22.15,21.55,21.85,267100.0],["2019-05-31",21.63,21.75,21.38,21.49,228900.0],["2019-06-03",21.46,21.66,21.29,21.56,316500.0],["2019-06-04",21.62,22.39,21.14,22.36,232000.0],["2019-06-05",22.33,22.85,22.33,22.85,223800.0],["2019-06-06",22.93,23.13,22.87,22.93,171500.0],["2019-06-07",23.15,24.1,23.065,23.69,524000.0],["2019-06-10",23.79,24.46,22.99,23.2,441600.0],["2019-06-11",23.17,23.89,23.14,23.34,411700.0],["2019-06-12",23.37,23.81,23.11,23.5,282900.0],["2019-06-13",23.6,23.7,23.28,23.44,222000.0],["2019-06-14",23.41,23.69,23.14,23.17,151600.0],["2019-06-17",23.16,23.32,22.81,22.87,233600.0],["2019-06-18",23.03,23.95,23.02,23.65,494900.0],["2019-06-19",23.86,24.14,23.615,24.1,384800.0],["2019-06-20",24.55,25.08,24.31,24.68,739900.0],["2019-06-21",24.77,24.83,24.33,24.36,609900.0],["2019-06-24",24.28,24.43,23.9,24.09,870500.0],["2019-06-25",24.15,24.175,23.881,23.9,582000.0],["2019-06-26",23.99,24.09,23.34,23.5,879000.0],["2019-06-27",23.6,23.8,23.24,23.6,1038100.0],["2019-06-28",23.64,24.47,23.64,24.08,2377800.0],["2019-07-01",24.66,24.97,23.935,24.88,836400.0],["2019-07-02",25.58,26.0,24.465,25.38,1726900.0],["2019-07-03",25.89,26.87,25.73,26.67,1365600.0],["2019-07-05",26.67,27.865,26.63,27.74,1357200.0],["2019-07-08",27.7,27.91,27.33,27.72,759500.0],["2019-07-09",27.67,27.89,27.352,27.88,443300.0],["2019-07-10",27.87,27.99,26.88,27.02,811400.0],["2019-07-11",26.94,27.005,26.55,26.71,488300.0],["2019-07-12",26.88,26.943,26.467,26.89,419800.0],["2019-07-15",26.97,27.03,26.46,26.65,578800.0],["2019-07-16",26.7,27.24,26.63,27.0,521200.0],["2019-07-17",26.87,27.03,26.64,26.95,643600.0],["2019-07-18",26.9,27.61,26.78,27.3,390200.0],["2019-07-19",27.26,27.77,27.234,27.63,371800.0],["2019-07-22",27.66,28.06,27.25,27.34,397900.0],["2019-07-23",27.48,27.814,27.04,27.63,372800.0],["2019-07-24",27.43,27.65,27.34,27.37,451000.0],["2019-07-25",27.37,27.59,26.96,26.98,296500.0],["2019-07-26",27.0,27.58,27.0,27.56,258900.0],["2019-07-29",27.55,27.56,27.06,27.13,356700.0],["2019-07-30",27.08,27.59,27.035,27.57,343100.0],["2019-07-31",27.62,28.16,26.99,27.23,428400.0],["2019-08-01",27.35,27.59,26.59,26.7,369100.0],["2019-08-02",26.6,26.68,26.36,26.53,341100.0],["2019-08-05",26.26,26.313,25.554,25.74,437700.0],["2019-08-06",25.73,26.12,25.44,25.7,518500.0],["2019-08-07",25.47,26.06,25.16,25.85,603700.0],["2019-08-08",26.0,26.6,25.71,26.53,367200.0],["2019-08-09",26.35,26.49,25.985,26.25,347700.0],["2019-08-12",26.19,26.76,26.114,26.41,298300.0],["2019-08-13",26.52,27.87,26.52,27.18,500800.0],["2019-08-14",26.95,27.15,25.99,26.1,394800.0],["2019-08-15",26.25,26.71,26.0,26.57,410800.0],["2019-08-16",26.54,26.87,26.34,26.48,366500.0],["2019-08-19",26.6,27.17,26.49,27.07,645600.0],["2019-08-20",27.11,27.27,26.77,26.81,209100.0],["2019-08-21",26.99,27.47,26.67,27.35,381700.0],["2019-08-22",27.93,30.22,27.6,29.96,1933300.0],["2019-08-23",29.73,30.0,28.27,28.54,612700.0],["2019-08-26",28.85,29.46,28.68,28.99,518700.0],["2019-08-27",29.06,29.16,28.55,28.94,585000.0],["2019-08-28",28.99,29.28,28.685,29.0,601700.0],["2019-08-29",29.28,30.37,28.99,30.02,578100.0],["2019-08-30",30.12,30.31,29.16,29.63,372600.0],["2019-09-03",29.45,29.98,29.045,29.83,450700.0],["2019-09-04",30.07,30.28,29.54,29.6,502200.0],["2019-09-05",29.89,30.15,29.6,29.94,376100.0],["2019-09-06",29.99,30.1,29.77,29.89,366100.0],["2019-09-09",30.24,31.34,29.64,29.66,580000.0],["2019-09-10",29.5,29.88,28.68,29.17,584100.0],["2019-09-11",29.38,30.25,29.38,29.9,818700.0],["2019-09-12",30.04,30.59,30.03,30.33,525400.0],["2019-09-13",30.41,31.16,30.11,30.12,354400.0],["2019-09-16",29.94,30.23,29.71,29.72,723200.0],["2019-09-17",29.67,29.858,29.18,29.24,826700.0],["2019-09-18",29.17,29.65,28.8,29.08,1188200.0],["2019-09-19",29.09,29.65,29.05,29.47,1109100.0],["2019-09-20",29.48,29.825,28.85,29.23,1997200.0],["2019-09-23",29.27,29.6,29.095,29.17,880300.0],["2019-09-24",29.35,29.82,29.14,29.46,1138000.0],["2019-09-25",29.42,29.72,28.44,28.55,482600.0],["2019-09-26",28.5,29.07,28.03,28.81,848500.0],["2019-09-27",29.05,29.285,28.545,28.72,392700.0],["2019-09-30",29.08,29.3,28.62,28.99,527700.0],["2019-10-01",29.09,29.25,28.49,28.54,398600.0],["2019-10-02",28.4,28.52,27.34,27.39,959400.0],["2019-10-03",27.49,27.68,26.94,27.32,796900.0],["2019-10-04",27.34,27.58,26.82,27.26,619500.0],["2019-10-07",25.12,26.97,25.1,26.45,6527500.0],["2019-10-08",26.14,27.17,26.14,26.31,2056900.0],["2019-10-09",26.48,27.3,26.435,27.085,1235900.0],["2019-10-10",27.02,27.43,26.86,27.02,1942600.0],["2019-10-11",27.31,27.31,26.35,26.4,1032600.0],["2019-10-14",26.4,26.52,24.78,24.95,1239300.0],["2019-10-15",24.95,25.186,24.45,24.93,1145600.0],["2019-10-16",24.85,24.91,24.21,24.68,898800.0],["2019-10-17",24.68,25.65,24.54,25.5,1332400.0],["2019-10-18",25.3,25.57,25.115,25.23,1066100.0],["2019-10-21",25.24,25.48,25.2,25.28,663800.0],["2019-10-22",25.35,25.47,24.65,24.67,702400.0],["2019-10-23",24.54,24.86,23.82,23.98,1224300.0],["2019-10-24",24.1,24.22,23.47,23.82,1565500.0],["2019-10-25",23.77,23.96,23.51,23.51,1619600.0],["2019-10-28",23.56,23.96,23.43,23.85,1728200.0],["2019-10-29",24.25,24.5,22.66,23.635,1826700.0],["2019-10-30",23.45,24.39,23.45,24.26,946500.0],["2019-10-31",24.18,24.57,24.01,24.54,1391800.0],["2019-11-01",24.54,24.75,24.13,24.2,920400.0],["2019-11-04",24.29,24.53,23.85,23.88,812300.0],["2019-11-05",23.86,23.97,22.96,23.22,1048100.0],["2019-11-06",23.15,23.84,23.125,23.58,617000.0],["2019-11-07",23.72,23.94,23.49,23.72,772000.0],["2019-11-08",23.79,24.29,23.74,24.15,532000.0],["2019-11-11",24.49,24.85,24.16,24.22,1693900.0],["2019-11-12",24.26,24.77,24.0,24.62,687500.0],["2019-11-13",24.55,25.07,24.3,24.83,990000.0],["2019-11-14",25.22,25.68,25.11,25.145,1285800.0],["2019-11-15",25.44,26.165,25.27,26.04,1618500.0],["2019-11-18",26.0,26.6,25.89,26.43,1599100.0],["2019-11-19",26.48,26.56,25.96,26.51,1420700.0],["2019-11-20",26.47,26.74,26.23,26.64,829900.0],["2019-11-21",26.58,26.81,26.42,26.79,797500.0],["2019-11-22",26.84,26.85,26.365,26.51,700700.0],["2019-11-25",26.58,27.28,26.58,27.145,673100.0],["2019-11-26",27.18,27.62,27.095,27.54,719000.0],["2019-11-27",27.63,27.92,27.52,27.9,582800.0],["2019-11-29",27.87,27.87,27.54,27.63,318200.0],["2019-12-02",27.65,28.16,27.15,28.08,1057100.0],["2019-12-03",27.9,27.9,27.39,27.72,852700.0],["2019-12-04",27.86,28.26,27.85,28.18,458000.0],["2019-12-05",28.15,28.155,27.83,28.01,456400.0],["2019-12-06",28.13,28.39,27.92,28.11,551000.0],["2019-12-09",28.03,28.26,27.9,28.13,542100.0],["2019-12-10",28.13,28.25,27.935,28.08,492500.0],["2019-12-11",28.15,28.22,27.58,27.88,591500.0],["2019-12-12",28.13,28.46,27.775,28.18,633400.0],["2019-12-13",28.2,28.37,27.76,27.86,574800.0],["2019-12-16",28.22,28.34,27.69,27.75,843500.0],["2019-12-17",27.6,28.12,27.6,28.03,898700.0],["2019-12-18",28.15,28.41,28.0,28.13,947100.0],["2019-12-19",28.26,28.49,27.96,28.03,720200.0],["2019-12-20",28.08,28.1,27.71,27.74,1116600.0],["2019-12-23",27.83,27.91,27.61,27.79,561400.0],["2019-12-24",27.84,28.2,27.27,28.06,202800.0],["2019-12-26",27.97,28.11,27.67,28.02,325100.0],["2019-12-27",28.05,28.53,27.85,28.48,450200.0],["2019-12-30",28.53,28.95,28.48,28.69,570100.0],["2019-12-31",28.6,28.71,28.28,28.54,611000.0],["2020-01-02",28.57,28.57,27.82,27.86,845500.0],["2020-01-03",27.69,28.28,27.5,28.17,670600.0],["2020-01-06",27.98,28.19,27.6,27.74,1052900.0],["2020-01-07",27.74,27.9,27.38,27.75,1054500.0],["2020-01-08",27.8,28.1,27.64,27.82,1254900.0],["2020-01-09",26.95,27.1,24.64,24.84,4656800.0],["2020-01-10",25.06,25.74,24.0,24.02,3335400.0],["2020-01-13",24.0,24.28,22.755,22.87,2913500.0],["2020-01-14",22.7,24.4,22.68,24.38,4346900.0],["2020-01-15",24.75,25.29,23.91,24.15,2870300.0],["2020-01-16",24.34,25.01,24.17,24.96,1760300.0],["2020-01-17",25.11,25.25,24.66,25.19,1543900.0],["2020-01-21",25.05,25.39,24.83,25.11,1304200.0],["2020-01-22",25.18,25.42,24.76,24.96,1301100.0],["2020-01-23",25.1,25.49,24.76,25.18,850600.0],["2020-01-24",25.27,25.285,24.32,25.23,1322900.0],["2020-01-27",25.09,25.13,23.96,24.235,1896100.0],["2020-01-28",24.33,24.58,23.87,24.13,1388300.0],["2020-01-29",24.2,24.21,23.29,23.465,1608100.0],["2020-01-30",23.44,23.75,22.95,23.47,1107100.0],["2020-01-31",23.55,23.6,22.84,22.97,915700.0],["2020-02-03",23.01,23.26,22.91,23.16,1095900.0],["2020-02-04",23.62,24.83,23.35,24.77,2306000.0],["2020-02-05",24.85,25.13,24.49,25.02,1048800.0],["2020-02-06",24.97,24.97,23.58,23.84,1361300.0],["2020-02-07",23.73,24.07,23.0,23.13,1323300.0],["2020-02-10",24.39,24.48,23.48,24.06,1126700.0],["2020-02-11",24.06,24.7,23.82,23.85,1560200.0],["2020-02-12",24.09,24.35,23.747,24.25,716600.0],["2020-02-13",24.19,24.875,24.01,24.84,994000.0],["2020-02-14",24.8,25.28,24.55,24.71,691100.0],["2020-02-18",24.58,24.652,23.535,24.01,1270200.0],["2020-02-19",24.24,24.62,24.02,24.5,751500.0],["2020-02-20",24.49,24.835,24.32,24.51,514900.0],["2020-02-21",24.45,24.71,23.84,23.99,808000.0],["2020-02-24",23.25,23.355,22.315,22.78,1213300.0],["2020-02-25",23.45,24.685,23.34,24.0,2843200.0],["2020-02-26",24.03,24.42,22.83,22.89,1630000.0],["2020-02-27",22.46,22.78,21.57,21.98,1728500.0],["2020-02-28",21.57,22.08,20.94,22.06,1067500.0],["2020-03-02",22.3,22.49,21.47,22.42,1318700.0],["2020-03-03",22.4,22.4,19.145,19.42,2604500.0],["2020-03-04",19.94,20.39,18.265,18.85,2298700.0],["2020-03-05",18.5,18.93,18.14,18.75,1397800.0],["2020-03-06",18.11,18.7,17.29,17.5,1275800.0],["2020-03-09",16.56,16.99,15.85,16.11,1458600.0],["2020-03-10",16.61,16.735,15.7,16.65,2169200.0],["2020-03-11",16.21,16.66,15.78,16.5,1319100.0],["2020-03-12",15.28,16.09,14.89,15.64,1626200.0],["2020-03-13",16.17,17.21,15.34,16.89,1696900.0],["2020-03-16",17.74,17.74,15.35,15.84,1621600.0],["2020-03-17",15.89,18.28,14.74,18.15,2222400.0],["2020-03-18",16.85,17.7,15.9,16.59,1697400.0],["2020-03-19",16.54,17.66,15.24,15.42,1350300.0],["2020-03-20",15.44,16.25,14.73,14.93,1318700.0],["2020-03-23",15.05,15.13,14.08,14.69,1765100.0],["2020-03-24",15.11,15.95,14.95,15.66,1510900.0],["2020-03-25",15.84,16.1,15.03,15.45,1529800.0],["2020-03-26",15.62,17.01,15.48,16.87,729800.0],["2020-03-27",16.42,16.99,16.05,16.3,748500.0],["2020-03-30",16.48,17.66,16.03,17.54,853700.0],["2020-03-31",17.66,19.47,17.52,19.26,1990500.0],["2020-04-01",18.49,18.86,17.51,17.9,1208100.0],["2020-04-02",17.56,18.5,17.36,18.13,852300.0],["2020-04-03",17.88,18.99,17.72,18.77,1472300.0],["2020-04-06",19.51,20.0,16.63,17.14,2827500.0],["2020-04-07",17.75,18.0,16.13,17.02,2623100.0],["2020-04-08",17.16,17.44,16.29,16.5,1852500.0],["2020-04-09",16.7,17.06,15.655,15.79,1744400.0],["2020-04-13",16.26,16.78,15.65,16.62,2566000.0],["2020-04-14",16.9,17.7,16.37,17.045,2470900.0],["2020-04-15",16.81,17.45,16.22,17.18,1438400.0],["2020-04-16",17.47,19.095,17.37,18.78,2088100.0],["2020-04-17",18.97,19.15,18.37,18.99,1917700.0],["2020-04-20",19.27,19.545,18.13,18.16,1070600.0],["2020-04-21",17.91,18.05,16.915,17.38,1113500.0],["2020-04-22",17.61,18.485,17.47,18.4,1167400.0],["2020-04-23",18.28,18.35,17.73,17.79,1313300.0],["2020-04-24",17.83,17.96,17.44,17.66,670600.0],["2020-04-27",17.67,18.02,17.66,17.745,1047600.0],["2020-04-28",17.9,18.05,16.75,17.0,2056500.0],["2020-04-29",17.51,19.475,17.39,18.86,2822600.0],["2020-04-30",18.81,18.955,18.14,18.85,1365100.0],["2020-05-01",18.49,18.73,18.01,18.35,1275300.0],["2020-05-04",18.12,18.44,17.84,18.2,934000.0],["2020-05-05",18.29,18.62,17.91,18.17,1026200.0],["2020-05-06",18.31,18.58,17.84,18.18,862300.0],["2020-05-07",18.59,18.99,18.4,18.77,922500.0],["2020-05-08",19.02,20.19,18.75,20.09,1125500.0],["2020-05-11",19.92,20.47,19.47,19.54,839900.0],["2020-05-12",19.51,19.54,18.19,18.22,874300.0],["2020-05-13",18.12,18.19,16.65,16.85,1542900.0],["2020-05-14",16.75,17.43,16.26,16.87,1129900.0],["2020-05-15",16.93,17.19,16.66,16.88,809000.0],["2020-05-18",17.61,17.78,17.12,17.31,866800.0],["2020-05-19",17.35,17.44,16.14,16.15,1698800.0],["2020-05-20",16.37,17.221,15.91,17.05,1447100.0],["2020-05-21",17.1,17.1,16.43,16.5,1331300.0],["2020-05-22",16.66,16.66,16.13,16.4,1127200.0],["2020-05-26",16.27,17.4,16.27,17.215,1878400.0],["2020-05-27",17.51,17.93,16.96,17.88,821500.0],["2020-05-28",17.92,17.98,16.69,16.7,1233900.0],["2020-05-29",16.58,17.19,16.27,17.03,1128000.0],["2020-06-01",17.04,17.62,16.96,17.19,1451800.0],["2020-06-02",17.19,17.34,16.47,16.79,1587400.0],["2020-06-03",16.86,17.78,16.71,17.7,1885000.0],["2020-06-04",17.43,17.82,16.7,16.79,958200.0],["2020-06-05",17.1,18.01,16.82,17.89,1128500.0],["2020-06-08",18.18,18.92,18.18,18.92,1117300.0],["2020-06-09",18.58,18.72,17.735,18.53,1216700.0],["2020-06-10",18.52,18.708,17.81,18.21,855400.0],["2020-06-11",17.41,17.7,16.92,16.935,1647900.0],["2020-06-12",17.41,17.623,16.81,16.995,834900.0],["2020-06-15",16.64,17.155,16.54,17.0,1017600.0],["2020-06-16",17.42,17.93,17.26,17.56,1271900.0],["2020-06-17",17.61,17.89,17.36,17.61,549900.0],["2020-06-18",17.3,17.51,17.15,17.41,560400.0],["2020-06-19",17.56,18.14,17.48,17.7,1168700.0],["2020-06-22",17.62,18.005,17.31,17.67,730600.0],["2020-06-23",17.85,18.91,17.81,18.86,1350800.0],["2020-06-24",18.8,19.88,18.575,18.76,2092500.0],["2020-06-25",18.61,18.64,17.885,18.62,995800.0],["2020-06-26",18.65,18.85,17.21,17.24,1667900.0],["2020-06-29",17.39,19.05,17.37,18.84,1942500.0],["2020-06-30",18.83,18.85,18.16,18.58,1168000.0],["2020-07-01",18.59,19.03,18.41,18.83,926100.0],["2020-07-02",19.22,20.38,19.22,20.2,1955800.0],["2020-07-06",20.71,21.55,20.68,21.05,3097000.0],["2020-07-07",21.1,22.0,20.63,21.19,2168100.0],["2020-07-08",22.3,22.9,21.42,22.18,3830000.0],["2020-07-09",22.26,22.5,21.21,21.31,2286100.0],["2020-07-10",21.25,21.44,20.53,21.02,1327500.0],["2020-07-13",21.27,22.11,21.092,21.62,1737600.0],["2020-07-14",21.44,22.2,21.08,21.99,1044900.0],["2020-07-15",22.09,23.2,22.09,22.38,1589100.0],["2020-07-16",22.17,22.49,22.05,22.18,539100.0],["2020-07-17",22.09,22.76,22.09,22.44,628800.0],["2020-07-20",22.45,22.77,22.19,22.27,576700.0],["2020-07-21",22.52,23.69,22.52,23.44,1292400.0],["2020-07-22",23.28,23.77,23.11,23.69,797100.0],["2020-07-23",23.63,24.2,23.615,24.08,993700.0],["2020-07-24",23.97,24.18,23.79,24.0,643000.0],["2020-07-27",23.89,24.44,23.845,24.41,621500.0],["2020-07-28",24.41,24.66,24.1,24.15,643700.0],["2020-07-29",24.29,24.36,23.76,24.015,674400.0],["2020-07-30",23.7,23.99,23.19,23.54,679800.0],["2020-07-31",23.45,24.145,23.28,24.04,794900.0],["2020-08-03",24.26,24.441,23.84,23.95,463500.0],["2020-08-04",24.0,24.92,23.82,24.73,898200.0],["2020-08-05",24.81,24.85,23.97,24.12,474600.0],["2020-08-06",24.06,24.56,24.05,24.36,408400.0],["2020-08-07",24.38,24.63,24.0,24.38,785400.0],["2020-08-10",24.42,25.21,24.3,25.1,650800.0],["2020-08-11",25.3,25.36,24.34,24.47,404100.0],["2020-08-12",24.65,24.88,24.43,24.47,264600.0],["2020-08-13",24.52,25.28,24.51,25.05,440200.0],["2020-08-14",25.04,25.04,24.63,25.01,243000.0],["2020-08-17",24.61,25.21,24.52,24.85,574800.0],["2020-08-18",25.06,25.06,24.45,24.61,317300.0],["2020-08-19",24.65,24.75,24.18,24.34,517300.0],["2020-08-20",24.08,24.78,23.795,24.54,409500.0],["2020-08-21",24.59,24.78,24.35,24.59,631900.0],["2020-08-24",24.74,25.21,24.57,25.02,404200.0],["2020-08-25",25.19,25.19,24.243,24.33,384600.0],["2020-08-26",24.4,24.6,24.06,24.57,428100.0],["2020-08-27",24.75,25.42,24.163,25.02,334800.0],["2020-08-28",25.28,25.45,24.755,25.39,502600.0],["2020-08-31",25.24,25.29,24.81,24.85,398100.0],["2020-09-01",24.69,24.92,24.31,24.69,489200.0],["2020-09-02",24.274,25.09,24.274,24.89,365200.0],["2020-09-03",24.93,25.61,23.7,23.94,560400.0],["2020-09-04",24.21,24.27,23.319,23.68,356900.0],["2020-09-08",23.28,23.49,22.85,22.88,417800.0],["2020-09-09",22.98,23.68,22.623,23.45,457000.0],["2020-09-10",23.54,23.57,22.56,22.75,545500.0],["2020-09-11",23.14,23.14,22.36,22.68,375000.0],["2020-09-14",22.62,23.0,22.41,22.71,373600.0],["2020-09-15",22.89,22.98,22.38,22.6,426900.0],["2020-09-16",22.84,23.02,22.51,22.74,414800.0],["2020-09-17",22.45,22.56,21.91,22.2,350700.0],["2020-09-18",22.6,22.6,21.735,22.07,870400.0],["2020-09-21",21.53,22.25,21.25,21.71,554100.0],["2020-09-22",22.17,23.31,21.78,22.23,914300.0],["2020-09-23",22.09,22.32,21.25,21.35,457700.0],["2020-09-24",21.19,21.77,20.919,21.65,441800.0],["2020-09-25",21.61,21.96,21.32,21.77,481500.0],["2020-09-28",22.11,22.37,21.93,22.0,484700.0],["2020-09-29",22.06,22.06,21.385,21.75,430500.0],["2020-09-30",21.65,22.43,21.65,22.05,531900.0],["2020-10-01",22.17,22.34,21.57,22.16,664600.0],["2020-10-02",21.69,22.8,21.64,22.65,418400.0],["2020-10-05",22.78,22.855,22.17,22.54,464400.0],["2020-10-06",22.72,22.776,21.73,21.89,514100.0],["2020-10-07",22.03,22.38,21.74,21.9,541400.0],["2020-10-08",22.18,22.36,21.78,21.92,560600.0],["2020-10-09",21.99,22.19,21.65,21.79,675600.0],["2020-10-12",21.8,22.5,21.695,22.33,596700.0],["2020-10-13",22.11,22.61,21.96,22.18,568400.0],["2020-10-14",22.2,22.53,21.9,21.99,365700.0],["2020-10-15",21.8,22.6,21.64,22.56,294700.0],["2020-10-16",22.43,22.48,21.6,21.775,615900.0],["2020-10-19",21.93,22.26,21.16,21.24,479300.0],["2020-10-20",21.43,21.5,20.77,20.86,560700.0],["2020-10-21",20.87,21.23,20.63,20.84,874800.0],["2020-10-22",20.74,21.185,20.56,20.99,1202900.0],["2020-10-23",21.15,21.54,20.91,21.15,1519800.0],["2020-10-26",20.51,21.44,19.94,20.08,1537700.0],["2020-10-27",20.18,20.5,19.86,20.24,1414200.0],["2020-10-28",19.875,20.28,18.93,18.98,1068300.0],["2020-10-29",18.97,19.12,18.63,18.775,1182600.0],["2020-10-30",18.75,18.985,18.62,18.8,825100.0],["2020-11-02",18.98,19.15,18.72,18.845,598900.0],["2020-11-03",19.31,19.78,19.01,19.3,986400.0],["2020-11-04",19.34,19.67,19.034,19.38,1268200.0],["2020-11-05",19.64,20.61,19.64,20.51,1133600.0],["2020-11-06",20.48,20.95,20.15,20.28,731300.0],["2020-11-09",21.57,23.09,21.35,22.38,1258900.0],["2020-11-10",22.33,23.13,22.16,22.41,2031300.0],["2020-11-11",22.43,23.29,22.175,22.61,1060300.0],["2020-11-12",22.42,23.63,22.36,23.58,1533700.0],["2020-11-13",23.7,24.0,23.27,23.89,909200.0],["2020-11-16",24.24,24.8,24.1,24.53,676600.0],["2020-11-17",24.11,24.9,23.8,24.56,965100.0],["2020-11-18",24.76,24.96,24.18,24.24,830000.0],["2020-11-19",24.15,24.16,23.5,23.78,598200.0],["2020-11-20",23.54,23.83,23.31,23.61,508800.0],["2020-11-23",23.72,23.85,23.135,23.36,753300.0],["2020-11-24",23.4,23.415,22.67,23.0,1760700.0],["2020-11-25",23.04,23.065,22.31,22.465,1427100.0],["2020-11-27",22.57,22.65,22.31,22.36,280700.0],["2020-11-30",22.02,22.18,21.21,21.74,1142900.0],["2020-12-01",21.97,22.18,21.46,21.88,1145900.0],["2020-12-02",21.92,21.95,21.66,21.71,577000.0],["2020-12-03",21.83,23.06,21.83,22.45,1702900.0],["2020-12-04",22.46,23.18,22.38,23.16,498500.0],["2020-12-07",23.07,23.235,22.8,23.21,352800.0],["2020-12-08",23.2,24.36,23.107,24.12,407800.0],["2020-12-09",24.1,24.78,23.751,24.675,748700.0],["2020-12-10",24.54,24.95,24.187,24.9,591000.0],["2020-12-11",24.78,25.18,24.334,25.015,563300.0],["2020-12-14",25.07,26.07,24.97,25.82,749500.0],["2020-12-15",25.98,26.03,25.26,25.72,659200.0],["2020-12-16",25.91,26.05,25.4,25.76,424500.0],["2020-12-17",25.395,26.34,25.395,25.83,424600.0],["2020-12-18",25.8,26.369,25.67,25.74,951000.0],["2020-12-21",24.87,25.97,24.67,25.81,567000.0],["2020-12-22",29.22,29.49,27.85,28.62,5194900.0],["2020-12-23",28.7,29.11,28.37,28.74,1810500.0],["2020-12-24",28.74,30.09,28.6,29.89,1617800.0],["2020-12-28",30.02,30.75,29.3,30.28,17182500.0],["2020-12-29",30.16,30.61,29.46,29.75,1341900.0],["2020-12-30",29.86,30.61,29.86,30.37,1155000.0],["2020-12-31",30.27,31.5,30.1,31.36,1373100.0],["2021-01-04",32.02,32.03,29.52,29.71,1341300.0],["2021-01-05",29.6,30.48,29.42,30.45,1157100.0],["2021-01-06",30.5,30.99,29.19,30.06,1443800.0],["2021-01-07",30.11,30.68,29.27,30.07,1003000.0],["2021-01-08",30.23,30.43,28.94,29.77,781100.0],["2021-01-11",29.57,29.84,29.14,29.43,600600.0],["2021-01-12",29.61,29.775,28.4,28.71,967200.0],["2021-01-13",28.69,29.015,28.26,28.7,640000.0],["2021-01-14",28.9,29.03,27.77,28.17,665700.0],["2021-01-15",27.84,28.37,27.77,28.0,510800.0],["2021-01-19",27.99,28.28,26.78,27.01,694100.0],["2021-01-20",27.06,27.46,26.79,27.38,476800.0],["2021-01-21",27.52,27.61,27.0,27.36,442300.0],["2021-01-22",27.07,27.49,27.0,27.4,492300.0],["2021-01-25",27.4,29.25,27.355,28.4,813300.0],["2021-01-26",28.69,29.19,28.19,28.97,349700.0],["2021-01-27",28.41,28.84,28.09,28.53,808900.0],["2021-01-28",28.36,29.25,28.17,28.78,881600.0],["2021-01-29",28.72,29.43,28.47,28.54,500800.0],["2021-02-01",28.73,29.44,28.17,29.09,524900.0],["2021-02-02",29.36,29.97,28.72,29.86,428300.0],["2021-02-03",29.46,29.72,28.34,28.88,588000.0],["2021-02-04",28.62,28.899,28.38,28.68,529700.0],["2021-02-05",28.84,29.2,28.46,28.62,428100.0],["2021-02-08",28.74,29.49,28.53,29.46,353000.0],["2021-02-09",29.64,29.93,29.31,29.67,311300.0],["2021-02-10",29.94,30.23,29.66,29.99,321400.0],["2021-02-11",29.98,30.425,29.534,30.33,436400.0],["2021-02-12",30.12,30.511,29.96,30.1,257900.0],["2021-02-16",30.09,30.28,28.725,29.42,479800.0],["2021-02-17",29.44,29.44,28.57,28.71,403300.0],["2021-02-18",28.68,28.935,28.34,28.55,568400.0],["2021-02-19",28.76,29.04,27.84,28.12,453600.0],["2021-02-22",28.1,28.7,27.8,28.34,792200.0],["2021-02-23",28.22,28.58,27.71,28.38,613100.0],["2021-02-24",28.41,29.615,28.25,29.38,907900.0],["2021-02-25",29.07,29.972,28.676,28.99,396900.0],["2021-02-26",29.14,29.67,28.75,29.17,761700.0],["2021-03-01",29.73,31.23,29.18,30.73,527000.0],["2021-03-02",30.66,31.05,28.95,28.97,667500.0],["2021-03-03",29.01,29.23,28.0,28.91,507600.0],["2021-03-04",29.14,29.79,28.03,28.94,799000.0],["2021-03-05",29.04,30.43,28.01,30.33,571400.0],["2021-03-08",29.92,31.06,29.92,30.5,352100.0],["2021-03-09",30.83,31.84,30.745,31.56,473000.0],["2021-03-10",31.94,34.59,31.86,33.75,3104900.0],["2021-03-11",35.0,35.25,32.96,33.43,1394800.0],["2021-03-12",33.52,34.478,32.17,32.72,1033300.0],["2021-03-15",32.87,34.07,32.41,33.71,851100.0],["2021-03-16",33.99,34.61,33.54,33.88,572800.0],["2021-03-17",33.62,34.75,33.05,34.71,460300.0],["2021-03-18",34.33,34.38,32.6,32.9,814100.0],["2021-03-19",32.4,32.48,30.31,32.26,2224100.0],["2021-03-22",32.71,33.13,30.89,31.77,708800.0],["2021-03-23",31.29,31.93,29.3,29.65,1408500.0],["2021-03-24",29.44,29.84,28.59,28.68,785000.0],["2021-03-25",28.37,29.68,28.06,29.44,843500.0],["2021-03-26",29.5,30.91,29.111,30.7,765400.0],["2021-03-29",30.4,30.7,29.41,29.77,650800.0],["2021-03-30",29.74,30.66,29.71,30.33,565700.0],["2021-03-31",30.33,31.21,30.19,30.42,663700.0],["2021-04-01",30.38,31.17,29.79,30.95,548400.0],["2021-04-05",31.49,31.726,30.59,31.38,648400.0],["2021-04-06",31.06,31.96,30.73,31.165,688700.0],["2021-04-07",31.45,32.67,31.32,31.48,971200.0],["2021-04-08",32.1,32.56,31.59,31.76,548500.0],["2021-04-09",31.7,31.75,30.98,31.33,341700.0],["2021-04-12",31.34,32.91,31.31,32.61,756800.0],["2021-04-13",32.61,32.81,32.18,32.59,526600.0],["2021-04-14",32.75,33.05,32.42,32.58,607600.0],["2021-04-15",32.75,33.26,32.64,33.09,444500.0],["2021-04-16",33.43,33.72,32.81,33.42,433800.0],["2021-04-19",33.23,33.34,32.73,33.21,290600.0],["2021-04-20",33.07,33.4,31.28,32.99,317000.0],["2021-04-21",33.05,33.9,33.02,33.85,694000.0],["2021-04-22",34.0,34.65,33.92,33.94,604200.0],["2021-04-23",34.13,34.15,33.39,33.64,567300.0],["2021-04-26",33.75,34.35,33.45,34.32,340500.0],["2021-04-27",34.4,34.43,33.71,34.14,298100.0],["2021-04-28",34.31,34.966,34.13,34.65,265100.0],["2021-04-29",34.96,35.34,34.25,34.86,282700.0],["2021-04-30",34.49,34.86,34.42,34.55,407000.0],["2021-05-03",34.72,34.98,34.02,34.17,550900.0],["2021-05-04",34.0,34.02,33.05,33.86,248300.0],["2021-05-05",34.12,34.99,33.68,33.92,186300.0],["2021-05-06",34.19,35.05,34.19,34.79,373700.0],["2021-05-07",34.91,35.1,34.31,34.89,468200.0],["2021-05-10",34.93,34.97,34.44,34.45,294600.0],["2021-05-11",33.78,34.66,33.62,34.18,290900.0],["2021-05-12",33.94,34.0,32.325,32.59,525400.0],["2021-05-13",32.7,33.35,31.835,33.175,1480400.0],["2021-05-14",33.36,33.86,32.74,33.41,764200.0],["2021-05-17",33.36,33.465,31.462,31.69,1305100.0],["2021-05-18",31.09,34.196,31.09,33.76,881500.0],["2021-05-19",33.03,34.42,32.795,34.38,600800.0],["2021-05-20",34.14,34.435,33.34,34.17,464300.0],["2021-05-21",34.55,34.55,33.49,33.86,438400.0],["2021-05-24",34.05,34.85,33.88,34.67,523000.0],["2021-05-25",34.75,34.85,34.27,34.54,418200.0],["2021-05-26",34.74,35.115,34.65,34.98,346000.0],["2021-05-27",35.25,35.48,34.34,34.44,430500.0],["2021-05-28",34.66,34.87,34.28,34.53,374400.0],["2021-06-01",34.59,34.96,34.061,34.46,352100.0],["2021-06-02",34.54,34.95,34.03,34.54,321600.0],["2021-06-03",34.29,34.35,33.23,33.98,513200.0],["2021-06-04",34.12,34.395,33.59,34.21,531700.0],["2021-06-07",34.29,34.87,34.05,34.59,692700.0],["2021-06-08",34.7,35.05,34.2,34.86,422600.0],["2021-06-09",34.81,35.61,34.73,35.36,359800.0],["2021-06-10",35.49,35.55,34.98,35.04,292600.0],["2021-06-11",35.07,35.47,34.371,35.19,251600.0],["2021-06-14",35.31,35.49,35.17,35.46,293400.0],["2021-06-15",35.5,36.148,35.124,35.46,621000.0],["2021-06-16",35.56,36.961,34.922,35.73,885300.0],["2021-06-17",35.93,36.02,34.83,35.84,475900.0],["2021-06-18",35.59,36.77,35.59,35.86,936500.0],["2021-06-21",35.86,36.56,34.62,36.13,528300.0],["2021-06-22",36.44,37.828,36.16,36.39,753400.0],["2021-06-23",36.27,36.89,36.0,36.11,716500.0],["2021-06-24",36.14,36.396,35.52,36.14,542900.0],["2021-06-25",36.04,36.45,35.72,35.86,1582900.0],["2021-06-28",35.5,36.63,35.5,36.49,530900.0],["2021-06-29",36.48,36.71,36.15,36.34,355500.0],["2021-06-30",36.54,36.88,36.34,36.51,434400.0],["2021-07-01",38.5,38.5,35.82,37.17,1123100.0],["2021-07-02",37.68,37.85,36.69,37.51,474000.0],["2021-07-06",37.54,37.54,36.345,37.05,354400.0],["2021-07-07",37.18,37.49,36.68,37.26,613300.0],["2021-07-08",36.72,37.45,36.51,37.17,514300.0],["2021-07-09",37.25,37.63,37.12,37.29,403300.0],["2021-07-12",37.25,37.51,36.94,37.21,666000.0],["2021-07-13",37.02,37.395,36.79,36.79,338600.0],["2021-07-14",36.35,36.86,35.72,36.64,368100.0],["2021-07-15",36.66,36.8,35.91,36.61,480400.0],["2021-07-16",36.9,37.32,36.6,36.72,295000.0],["2021-07-19",36.26,36.75,35.83,36.19,389700.0],["2021-07-20",36.39,37.15,36.37,36.81,582800.0],["2021-07-21",37.07,37.34,36.95,37.15,331700.0],["2021-07-22",37.13,37.23,36.55,36.9,341100.0],["2021-07-23",37.01,37.85,36.71,37.79,359700.0],["2021-07-26",37.91,38.05,37.47,37.59,299700.0],["2021-07-27",37.58,37.6,36.54,37.05,260500.0],["2021-07-28",37.16,37.56,36.931,37.31,173900.0],["2021-07-29",37.28,37.73,37.03,37.35,276700.0],["2021-07-30",37.29,37.72,37.15,37.48,236900.0],["2021-08-02",37.47,37.77,36.76,36.96,247800.0],["2021-08-03",37.11,37.11,36.45,36.88,352800.0],["2021-08-04",36.68,36.84,35.761,35.93,260400.0],["2021-08-05",36.03,36.61,35.95,36.54,278700.0],["2021-08-06",36.81,37.03,36.16,36.25,334200.0],["2021-08-09",36.15,36.44,35.77,35.8,226900.0],["2021-08-10",35.86,36.85,34.88,35.47,478000.0],["2021-08-11",35.67,36.77,35.465,36.11,712700.0],["2021-08-12",36.07,36.57,35.73,35.99,268400.0],["2021-08-13",36.03,36.61,35.75,36.56,273000.0],["2021-08-16",36.35,36.35,35.8,36.11,276200.0],["2021-08-17",35.8,35.9,35.08,35.32,549200.0],["2021-08-18",35.35,35.73,34.52,34.55,256700.0],["2021-08-19",34.25,35.11,33.91,34.68,361500.0],["2021-08-20",35.365,35.365,34.45,35.16,388000.0],["2021-08-23",35.18,35.46,34.63,35.36,464800.0],["2021-08-24",35.3,35.46,34.3,34.75,460500.0],["2021-08-25",34.7,35.28,34.54,34.99,334800.0],["2021-08-26",34.87,35.11,34.14,34.17,332900.0],["2021-08-27",34.2,35.45,34.2,35.35,464200.0],["2021-08-30",35.29,35.66,33.99,35.57,355700.0],["2021-08-31",35.63,35.78,35.18,35.62,365800.0],["2021-09-01",35.78,36.01,35.21,35.69,199200.0],["2021-09-02",35.87,36.03,35.66,35.82,223800.0],["2021-09-03",35.62,35.96,35.45,35.56,218400.0],["2021-09-07",35.45,35.45,34.73,34.75,211700.0],["2021-09-08",34.81,35.89,34.77,35.71,329600.0],["2021-09-09",35.6,35.63,34.575,34.65,276400.0],["2021-09-10",34.75,35.55,34.34,35.17,373700.0],["2021-09-13",35.29,35.6,34.86,35.1,232500.0],["2021-09-14",35.24,35.64,34.46,34.73,210000.0],["2021-09-15",34.65,35.08,34.43,34.95,391900.0],["2021-09-16",34.86,35.17,34.38,34.98,212400.0],["2021-09-17",35.24,35.24,34.11,34.61,1135500.0],["2021-09-20",33.93,34.74,33.55,34.27,276800.0],["2021-09-21",34.58,35.02,34.39,34.91,286700.0],["2021-09-22",35.18,36.16,35.02,35.74,334900.0],["2021-09-23",35.99,36.29,35.72,35.73,285100.0],["2021-09-24",35.52,35.73,34.95,35.01,330500.0],["2021-09-27",35.0,35.52,34.81,35.13,319500.0],["2021-09-28",34.96,34.99,34.25,34.44,434100.0],["2021-09-29",34.6,35.34,34.47,35.28,212500.0],["2021-09-30",35.26,35.485,34.47,34.49,184600.0],["2021-10-01",34.84,35.71,34.56,35.5,359400.0],["2021-10-04",35.4,35.81,35.031,35.33,214200.0],["2021-10-05",35.35,35.74,35.07,35.17,416200.0],["2021-10-06",34.88,35.96,34.82,35.89,279700.0],["2021-10-07",36.0,36.87,36.0,36.21,296200.0],["2021-10-08",36.16,36.16,35.41,35.49,163200.0],["2021-10-11",35.42,35.73,35.34,35.41,108600.0],["2021-10-12",35.29,35.75,35.2,35.43,222400.0],["2021-10-13",35.21,35.62,34.23,34.45,244400.0],["2021-10-14",34.68,35.01,34.35,34.63,291000.0],["2021-10-15",35.12,35.75,34.8,35.01,339100.0],["2021-10-18",34.9,35.45,34.56,35.23,174900.0],["2021-10-19",35.12,35.18,34.3,34.5,192000.0],["2021-10-20",34.5,35.08,34.12,34.15,418700.0],["2021-10-21",34.795,34.795,33.88,34.31,592500.0],["2021-10-22",35.69,37.36,34.45,37.27,1026200.0],["2021-10-25",38.47,39.45,37.9,38.82,1164600.0],["2021-10-26",38.8,39.91,38.64,39.7,654800.0],["2021-10-27",39.75,40.26,38.83,38.86,378000.0],["2021-10-28",38.83,40.3,38.83,40.15,304100.0],["2021-10-29",39.93,40.04,39.4,39.65,325200.0],["2021-11-01",39.65,39.65,38.89,39.55,458200.0],["2021-11-02",39.55,40.25,39.44,40.05,498100.0],["2021-11-03",39.99,40.36,39.4,39.88,592400.0],["2021-11-04",39.89,40.35,39.42,39.5,334300.0],["2021-11-05",39.48,41.17,39.41,41.02,464900.0],["2021-11-08",41.01,41.35,40.58,40.88,440500.0],["2021-11-09",41.0,41.25,40.31,40.4,276000.0],["2021-11-10",40.44,40.59,39.6,39.74,349700.0],["2021-11-11",39.82,39.82,39.18,39.22,198900.0],["2021-11-12",39.33,39.78,39.11,39.51,189900.0],["2021-11-15",39.6,39.92,39.305,39.75,394600.0],["2021-11-16",39.54,40.59,39.54,40.47,515400.0],["2021-11-17",39.7,40.02,39.12,39.62,355800.0],["2021-11-18",39.65,40.19,38.79,39.38,297800.0],["2021-11-19",39.3,39.48,38.85,39.01,319800.0],["2021-11-22",39.28,39.97,38.974,39.09,262000.0],["2021-11-23",39.16,39.62,38.895,39.45,273600.0],["2021-11-24",39.19,39.88,38.98,39.67,187500.0],["2021-11-26",38.75,39.59,37.46,37.93,390000.0],["2021-11-29",38.3,39.538,37.76,37.77,283200.0],["2021-11-30",37.39,38.08,36.87,36.97,363600.0],["2021-12-01",37.7,37.873,35.685,35.74,452500.0],["2021-12-02",36.04,36.64,35.6,36.56,447400.0],["2021-12-03",37.675,37.675,36.06,36.81,428700.0],["2021-12-06",37.21,37.46,36.75,37.22,291900.0],["2021-12-07",37.54,38.44,37.51,38.13,277700.0],["2021-12-08",38.12,38.28,37.55,37.94,286400.0],["2021-12-09",37.79,38.295,37.0,37.02,365400.0],["2021-12-10",37.36,37.55,36.87,37.36,215200.0],["2021-12-13",37.4,38.31,37.09,37.68,507800.0],["2021-12-14",37.51,38.04,37.32,37.92,232600.0],["2021-12-15",37.81,38.035,37.06,37.84,429000.0],["2021-12-16",38.07,38.8,37.55,37.84,507800.0],["2021-12-17",37.76,40.0,37.61,38.91,2374600.0],["2021-12-20",38.5,39.36,38.4,38.57,438400.0],["2021-12-21",38.61,40.04,38.29,39.71,535800.0],["2021-12-22",39.46,40.15,39.17,40.04,278500.0],["2021-12-23",40.11,40.91,39.87,40.77,518400.0],["2021-12-27",40.9,41.24,40.305,41.22,342300.0],["2021-12-28",41.22,42.094,41.16,41.35,595300.0],["2021-12-29",41.46,42.37,41.05,41.81,383300.0],["2021-12-30",41.82,41.99,41.14,41.28,217100.0],["2021-12-31",41.04,41.8,40.76,41.57,354100.0],["2022-01-03",41.6,42.11,41.04,42.08,595400.0],["2022-01-04",42.27,43.17,42.23,42.35,929300.0],["2022-01-05",41.85,42.98,38.23,38.89,1621500.0],["2022-01-06",39.94,40.7,38.8,38.98,954100.0],["2022-01-07",38.84,39.845,38.795,39.31,640700.0],["2022-01-10",39.15,39.15,37.25,37.67,996100.0],["2022-01-11",37.83,39.1,36.98,39.04,561400.0],["2022-01-12",39.04,39.07,38.175,38.52,898000.0],["2022-01-13",38.4,39.25,38.4,38.5,468700.0],["2022-01-14",38.14,39.26,38.11,39.15,572600.0],["2022-01-18",38.73,38.73,36.78,36.9,691000.0],["2022-01-19",37.02,37.45,36.58,36.67,546800.0],["2022-01-20",37.04,37.61,36.4,36.45,429800.0],["2022-01-21",36.25,37.125,35.41,35.43,627500.0],["2022-01-24",34.97,36.08,34.29,35.94,698600.0],["2022-01-25",35.44,35.46,34.0,34.5,659900.0],["2022-01-26",34.9,35.78,33.23,33.81,617700.0],["2022-01-27",34.67,35.03,33.75,33.87,753200.0],["2022-01-28",33.74,34.36,32.935,34.33,540100.0],["2022-01-31",34.47,35.31,34.16,35.23,449200.0],["2022-02-01",35.39,36.07,34.52,35.94,426400.0],["2022-02-02",35.99,36.365,35.68,35.91,529300.0],["2022-02-03",35.51,35.93,35.3,35.39,320100.0],["2022-02-04",35.29,35.88,34.62,35.54,332600.0],["2022-02-07",35.29,36.11,34.51,35.64,317000.0],["2022-02-08",35.64,36.41,35.27,35.87,407100.0],["2022-02-09",36.29,36.4,35.85,36.1,436700.0],["2022-02-10",35.59,36.56,35.42,36.13,716100.0],["2022-02-11",36.3,36.44,35.62,36.19,418800.0],["2022-02-14",36.34,37.45,36.2,37.25,596800.0],["2022-02-15",37.64,38.82,37.61,38.8,547100.0],["2022-02-16",38.79,39.748,38.405,39.61,561800.0],["2022-02-17",39.32,39.62,38.58,38.75,363000.0],["2022-02-18",38.42,38.62,37.34,37.98,498000.0],["2022-02-22",37.72,38.18,37.01,37.87,323900.0],["2022-02-23",38.05,38.49,37.71,37.81,351300.0],["2022-02-24",36.96,37.68,36.23,37.58,635900.0],["2022-02-25",37.83,39.035,37.43,38.99,650100.0],["2022-02-28",38.41,39.95,38.41,39.63,530500.0],["2022-03-01",39.74,40.48,39.24,39.62,653100.0],["2022-03-02",40.09,40.38,39.22,39.45,449300.0],["2022-03-03",39.87,40.588,38.76,39.31,471900.0],["2022-03-04",38.83,39.9,38.62,38.88,693400.0],["2022-03-07",38.75,39.035,36.18,36.91,1172500.0],["2022-03-08",37.0,37.7,35.54,36.8,877600.0],["2022-03-09",37.68,38.865,36.58,38.05,912200.0],["2022-03-10",37.44,38.835,36.92,37.2,413800.0],["2022-03-11",37.77,37.77,35.93,36.73,520200.0],["2022-03-14",36.84,36.84,34.94,35.02,565700.0],["2022-03-15",35.1,36.2,34.53,36.12,616900.0],["2022-03-16",36.64,36.84,35.16,35.98,531200.0],["2022-03-17",35.82,36.495,35.56,36.18,482300.0],["2022-03-18",36.25,37.35,36.02,37.26,779300.0],["2022-03-21",37.31,37.75,36.91,37.02,409600.0],["2022-03-22",37.21,37.69,36.55,36.98,637600.0],["2022-03-23",37.06,37.39,36.24,36.26,340300.0],["2022-03-24",36.51,37.57,35.997,36.78,324100.0],["2022-03-25",36.87,37.02,36.425,36.68,331000.0],["2022-03-28",36.67,37.299,36.47,37.25,332700.0],["2022-03-29",37.56,38.73,37.54,38.52,465800.0],["2022-03-30",38.58,38.7,38.08,38.3,319700.0],["2022-03-31",38.69,39.11,37.9,37.95,549500.0],["2022-04-01",38.03,39.29,38.02,39.04,568700.0],["2022-04-04",39.84,40.79,39.5,39.83,815000.0],["2022-04-05",39.6,40.19,38.17,38.4,858200.0],["2022-04-06",38.11,40.64,37.61,40.21,1453600.0],["2022-04-07",40.75,42.43,40.26,42.29,1475900.0],["2022-04-08",42.93,43.5,41.69,41.77,919100.0],["2022-04-11",41.73,42.11,40.79,40.82,761400.0],["2022-04-12",41.22,42.05,40.7,41.4,708200.0],["2022-04-13",41.29,42.39,41.165,42.09,607200.0],["2022-04-14",42.79,43.845,42.15,43.47,1162300.0],["2022-04-18",43.36,43.5,42.6,43.14,811100.0],["2022-04-19",43.33,45.14,43.23,44.57,1464000.0],["2022-04-20",44.75,45.77,44.14,44.32,732300.0],["2022-04-21",44.16,44.77,43.05,43.19,742500.0],["2022-04-22",42.92,43.29,42.01,42.25,923600.0],["2022-04-25",42.16,43.15,41.36,43.15,659500.0],["2022-04-26",42.73,43.14,41.51,41.51,551900.0],["2022-04-27",41.53,41.92,41.115,41.36,544400.0],["2022-04-28",41.74,42.44,41.09,42.14,322100.0],["2022-04-29",41.34,42.67,41.34,41.65,503200.0],["2022-05-02",41.77,42.035,39.94,40.3,919200.0],["2022-05-03",40.45,40.77,39.53,40.05,674400.0],["2022-05-04",40.03,40.55,39.23,40.25,647100.0],["2022-05-05",39.98,40.505,38.05,38.32,515100.0],["2022-05-06",38.33,39.34,37.66,38.32,954300.0],["2022-05-09",37.9,38.23,36.87,37.04,831500.0],["2022-05-10",37.5,38.24,36.08,36.61,1052300.0],["2022-05-11",36.87,37.57,36.12,36.25,818400.0],["2022-05-12",35.93,36.89,34.988,36.62,583500.0],["2022-05-13",37.16,39.4,37.02,39.22,523100.0],["2022-05-16",38.98,40.05,38.65,38.88,893900.0],["2022-05-17",39.8,41.04,39.2,40.13,885100.0],["2022-05-18",39.67,39.87,36.974,37.54,892300.0],["2022-05-19",37.91,38.52,36.968,37.51,795500.0],["2022-05-20",37.81,38.18,36.765,37.65,440000.0],["2022-05-23",38.09,38.499,37.59,38.4,379100.0],["2022-05-24",38.07,38.5,37.11,37.91,275300.0],["2022-05-25",37.97,39.155,37.51,39.06,358600.0],["2022-05-26",39.28,39.955,38.525,39.74,461500.0],["2022-05-27",40.0,41.02,40.0,41.01,314300.0],["2022-05-31",41.05,41.54,39.78,39.96,591000.0],["2022-06-01",40.16,40.72,39.18,39.47,414200.0],["2022-06-02",39.62,39.9,38.85,39.85,570800.0],["2022-06-03",39.37,39.71,38.5,38.8,307600.0],["2022-06-06",39.41,39.42,38.66,38.84,384300.0],["2022-06-07",38.2,39.22,37.82,39.09,335600.0],["2022-06-08",38.96,39.5,38.43,38.5,267200.0],["2022-06-09",38.51,38.87,37.87,37.97,251800.0],["2022-06-10",37.29,38.9,37.0,38.57,456100.0],["2022-06-13",37.87,38.84,36.96,37.13,566600.0],["2022-06-14",36.97,37.23,36.22,37.13,537900.0],["2022-06-15",37.69,38.235,36.938,37.55,410800.0],["2022-06-16",36.86,39.5,35.0,36.4,586100.0],["2022-06-17",36.71,37.25,36.415,37.02,1557600.0],["2022-06-21",37.33,38.07,37.249,37.31,527600.0],["2022-06-22",36.77,37.385,36.52,36.85,512100.0],["2022-06-23",37.39,38.49,36.74,38.48,899800.0],["2022-06-24",38.73,39.22,38.28,38.8,2551300.0],["2022-06-27",39.97,41.57,39.55,41.55,967300.0],["2022-06-28",41.38,41.91,40.36,40.39,672800.0],["2022-06-29",40.42,41.48,40.27,41.2,790400.0],["2022-06-30",39.5,40.48,36.99,37.77,1934300.0],["2022-07-01",37.42,39.03,37.05,38.82,929700.0],["2022-07-05",38.24,38.6,37.23,37.55,828700.0],["2022-07-06",37.52,38.2,37.071,37.77,437000.0],["2022-07-07",37.56,38.438,37.56,38.15,463300.0],["2022-07-08",37.94,38.26,36.88,37.03,559800.0],["2022-07-11",36.85,37.11,36.38,36.57,337300.0],["2022-07-12",36.28,36.71,35.682,35.91,680700.0],["2022-07-13",35.78,36.02,35.174,35.5,396600.0],["2022-07-14",35.21,35.355,34.6,35.07,442600.0],["2022-07-15",35.56,35.79,34.84,35.41,462900.0],["2022-07-18",35.49,36.27,35.2,35.43,375700.0],["2022-07-19",35.83,36.175,34.21,34.25,1211800.0],["2022-07-20",34.37,35.01,33.92,34.29,1052800.0],["2022-07-21",34.08,35.17,33.51,34.33,966400.0],["2022-07-22",34.26,34.95,33.56,33.88,950500.0],["2022-07-25",33.88,34.61,33.38,34.35,610500.0],["2022-07-26",34.01,34.05,32.38,32.47,777000.0],["2022-07-27",32.67,33.4,32.115,33.3,1122100.0],["2022-07-28",33.26,33.546,32.06,32.5,1040500.0],["2022-07-29",32.49,32.62,31.77,32.62,1026700.0],["2022-08-01",32.82,33.82,32.78,32.85,704500.0],["2022-08-02",32.63,33.174,32.35,32.78,665500.0],["2022-08-03",32.78,33.67,32.75,33.59,756200.0],["2022-08-04",33.7,34.085,33.3,33.59,516800.0],["2022-08-05",32.91,33.82,32.751,33.74,335100.0],["2022-08-08",33.69,34.115,33.34,33.4,525900.0],["2022-08-09",33.26,33.445,32.8,33.17,641300.0],["2022-08-10",33.79,33.94,33.44,33.54,492400.0],["2022-08-11",33.83,34.34,33.57,33.67,421800.0],["2022-08-12",33.83,34.465,33.4,34.17,451300.0],["2022-08-15",34.05,34.28,33.7,33.81,561300.0],["2022-08-16",33.62,33.72,33.27,33.59,915700.0],["2022-08-17",33.25,33.44,32.95,33.2,504700.0],["2022-08-18",33.1,33.52,32.99,33.5,454400.0],["2022-08-19",33.37,33.37,32.69,32.82,499900.0],["2022-08-22",32.54,32.62,31.66,32.03,576400.0],["2022-08-23",32.11,32.41,31.81,32.33,1179300.0],["2022-08-24",32.48,32.69,32.16,32.39,497000.0],["2022-08-25",32.52,33.04,32.245,32.81,495300.0],["2022-08-26",32.82,32.82,31.37,31.51,578000.0],["2022-08-29",31.09,31.535,30.68,31.14,554200.0],["2022-08-30",31.21,31.36,30.63,30.91,781300.0],["2022-08-31",31.09,31.1,30.33,30.55,620700.0],["2022-09-01",30.25,30.5,29.7,30.34,613800.0],["2022-09-02",30.62,30.62,29.51,29.66,556400.0],["2022-09-06",29.96,30.075,29.37,29.57,643200.0],["2022-09-07",29.5,29.815,29.3,29.67,724500.0],["2022-09-08",29.48,29.84,29.225,29.56,469000.0],["2022-09-09",29.66,30.5,29.66,30.44,429200.0],["2022-09-12",30.58,30.88,30.415,30.86,402100.0],["2022-09-13",30.19,30.915,29.97,30.58,635600.0],["2022-09-14",30.57,30.57,29.65,30.31,537700.0],["2022-09-15",30.17,30.27,29.65,29.69,640800.0],["2022-09-16",29.64,29.99,29.21,29.4,2329400.0],["2022-09-19",29.4,30.5,29.395,30.27,703700.0],["2022-09-20",30.05,30.69,29.72,30.6,714800.0],["2022-09-21",30.8,31.88,30.695,31.02,614300.0],["2022-09-22",30.95,31.07,30.335,30.51,463300.0],["2022-09-23",30.05,30.49,29.81,30.2,478900.0],["2022-09-26",30.06,30.56,29.9,30.0,445600.0],["2022-09-27",30.09,31.4,30.09,31.08,1038000.0],["2022-09-28",31.08,32.08,30.845,31.99,900600.0],["2022-09-29",31.64,32.28,31.54,32.11,730100.0],["2022-09-30",32.1,32.66,31.95,31.99,1254800.0],["2022-10-03",32.1,32.94,32.06,32.49,939800.0],["2022-10-04",32.67,34.195,32.67,33.56,1090100.0],["2022-10-05",33.41,33.745,32.99,33.54,698100.0],["2022-10-06",33.35,33.63,32.69,32.96,495100.0],["2022-10-07",32.73,32.87,32.39,32.63,507700.0],["2022-10-10",32.89,33.22,32.215,33.08,473200.0],["2022-10-11",32.9,33.52,32.9,33.31,563400.0],["2022-10-12",33.45,33.57,33.2,33.38,499400.0],["2022-10-13",32.95,34.47,32.515,34.28,643100.0],["2022-10-14",34.29,34.43,32.15,32.17,628400.0],["2022-10-17",32.67,33.38,32.458,33.35,466200.0],["2022-10-18",33.9,34.14,33.08,33.75,865500.0],["2022-10-19",33.58,33.73,32.31,32.84,476300.0],["2022-10-20",32.97,33.24,32.06,32.38,1091100.0],["2022-10-21",33.72,36.19,33.5,35.63,1403800.0],["2022-10-24",36.45,37.83,36.08,37.83,1227100.0],["2022-10-25",37.83,38.47,37.68,37.8,693500.0],["2022-10-26",38.1,39.33,37.48,37.48,813900.0],["2022-10-27",37.54,38.58,36.64,36.68,632000.0],["2022-10-28",36.74,37.49,36.58,37.08,604900.0],["2022-10-31",37.02,38.44,36.93,38.3,574300.0],["2022-11-01",38.56,38.56,37.56,37.67,733500.0],["2022-11-02",37.58,37.915,36.29,36.48,525600.0],["2022-11-03",36.29,37.04,35.77,36.77,546500.0],["2022-11-04",37.5,37.92,36.64,37.83,586600.0],["2022-11-07",37.88,38.88,37.305,38.69,721200.0],["2022-11-08",38.75,39.03,38.11,38.61,775300.0],["2022-11-09",38.38,38.75,37.05,37.81,600300.0],["2022-11-10",39.1,39.2,37.71,38.5,591600.0],["2022-11-11",38.39,38.63,37.37,37.49,635800.0],["2022-11-14",37.45,38.17,36.69,37.4,642700.0],["2022-11-15",37.9,39.235,37.49,38.31,659500.0],["2022-11-16",38.1,38.42,37.79,38.08,384900.0],["2022-11-17",37.73,38.54,37.415,38.51,294800.0],["2022-11-18",39.21,39.45,37.94,38.15,415800.0],["2022-11-21",38.0,38.61,37.68,38.28,326300.0],["2022-11-22",38.59,38.78,37.895,38.38,325700.0],["2022-11-23",38.41,38.82,38.255,38.68,337900.0],["2022-11-25",38.57,38.96,38.57,38.61,209900.0],["2022-11-28",38.43,38.72,38.05,38.33,390800.0],["2022-11-29",38.24,38.63,37.67,38.03,577000.0],["2022-11-30",38.14,39.91,37.84,39.9,586600.0],["2022-12-01",39.82,40.13,39.02,39.42,395500.0],["2022-12-02",39.23,40.155,38.845,40.05,353400.0],["2022-12-05",39.75,39.75,38.46,38.7,330500.0],["2022-12-06",38.97,39.12,38.33,38.47,485800.0],["2022-12-07",38.46,39.12,38.045,38.17,391900.0],["2022-12-08",38.43,39.005,37.98,38.5,377600.0],["2022-12-09",38.52,38.52,37.775,37.81,384000.0],["2022-12-12",37.91,38.36,37.63,37.69,384400.0],["2022-12-13",38.56,38.82,37.0,37.79,505600.0],["2022-12-14",38.42,38.44,37.47,38.0,628300.0],["2022-12-15",37.51,38.03,36.74,37.28,645600.0],["2022-12-16",36.77,38.07,36.47,37.53,1450700.0],["2022-12-19",37.55,37.94,36.96,37.23,583300.0],["2022-12-20",37.04,38.12,36.45,37.72,648600.0],["2022-12-21",37.84,38.78,37.78,38.15,545200.0],["2022-12-22",38.11,38.11,37.28,37.81,288200.0],["2022-12-23",37.85,38.76,37.64,37.99,245100.0],["2022-12-27",38.21,38.33,37.83,37.85,270300.0],["2022-12-28",37.99,38.265,36.82,37.7,529900.0],["2022-12-29",37.91,38.2,36.99,37.95,682300.0],["2022-12-30",37.83,38.24,37.555,38.03,368000.0],["2023-01-03",38.01,38.29,37.03,37.47,746100.0],["2023-01-04",38.25,38.74,37.28,38.2,849400.0],["2023-01-05",36.0,36.23,33.005,34.86,2623200.0],["2023-01-06",35.35,36.06,34.96,35.46,1134700.0],["2023-01-09",35.75,36.61,35.46,35.72,879900.0],["2023-01-10",35.83,37.45,35.68,36.14,1039700.0],["2023-01-11",36.24,36.76,35.66,35.73,671100.0],["2023-01-12",35.75,36.68,35.4,36.39,683600.0],["2023-01-13",36.24,37.09,35.87,36.16,462600.0],["2023-01-17",36.12,36.78,35.99,36.19,412800.0],["2023-01-18",36.08,36.295,34.8,35.07,748900.0],["2023-01-19",35.08,35.355,34.52,34.53,464400.0],["2023-01-20",34.84,34.84,34.14,34.51,851700.0],["2023-01-23",34.47,35.68,34.47,35.41,495000.0],["2023-01-24",35.58,35.735,35.11,35.67,289000.0],["2023-01-25",35.48,35.915,35.21,35.87,379900.0],["2023-01-26",35.97,36.96,35.42,35.86,516100.0],["2023-01-27",35.89,36.2,35.5,35.99,486000.0],["2023-01-30",36.12,36.65,35.93,36.1,453100.0],["2023-01-31",36.18,36.41,35.21,36.3,1016900.0],["2023-02-01",36.3,36.91,36.05,36.46,835600.0],["2023-02-02",36.39,37.24,35.97,36.49,632700.0],["2023-02-03",36.26,37.0,35.69,36.05,670700.0],["2023-02-06",35.83,36.39,35.8,36.3,577100.0],["2023-02-07",36.05,37.78,35.26,37.65,805600.0],["2023-02-08",37.46,37.46,36.68,37.11,513200.0],["2023-02-09",37.49,37.66,36.93,37.02,421900.0],["2023-02-10",37.09,37.225,36.79,37.0,419500.0],["2023-02-13",37.04,37.74,37.04,37.7,837500.0],["2023-02-14",37.65,38.1,37.06,37.42,421100.0],["2023-02-15",37.19,37.64,36.92,37.54,270300.0],["2023-02-16",37.14,37.4,36.75,36.88,300100.0],["2023-02-17",37.08,38.15,36.91,37.74,498500.0],["2023-02-21",37.54,38.41,37.307,37.89,592300.0],["2023-02-22",38.03,38.64,37.46,38.12,458500.0],["2023-02-23",38.25,38.7,37.985,38.52,299500.0],["2023-02-24",38.35,38.64,38.02,38.54,335300.0],["2023-02-27",38.72,38.95,38.34,38.44,278400.0],["2023-02-28",38.23,38.55,37.79,38.29,428100.0],["2023-03-01",38.14,38.235,37.23,37.3,551400.0],["2023-03-02",37.11,37.72,36.93,37.54,748100.0],["2023-03-03",37.66,37.7,37.01,37.67,336600.0],["2023-03-06",37.48,37.48,36.46,36.56,891100.0],["2023-03-07",36.48,36.74,36.13,36.26,906100.0],["2023-03-08",36.19,36.505,35.98,36.44,400900.0],["2023-03-09",36.47,36.74,35.96,36.17,306500.0],["2023-03-10",35.98,36.18,35.51,35.95,501600.0],["2023-03-13",35.68,36.92,35.68,35.91,543500.0],["2023-03-14",36.5,37.11,36.27,36.92,553400.0],["2023-03-15",36.46,37.54,36.46,37.37,630500.0],["2023-03-16",37.16,37.83,37.16,37.72,433300.0],["2023-03-17",37.57,37.63,36.82,36.85,1079700.0],["2023-03-20",37.13,37.75,36.89,37.43,414800.0],["2023-03-21",37.65,38.16,37.13,37.57,453800.0],["2023-03-22",37.45,38.32,37.44,37.56,557700.0],["2023-03-23",37.56,37.75,36.43,37.04,341100.0],["2023-03-24",37.03,38.96,37.03,38.9,620100.0],["2023-03-27",38.97,39.37,38.655,39.04,418400.0],["2023-03-28",38.92,39.01,38.495,38.58,266600.0],["2023-03-29",39.978,39.978,38.705,38.75,367300.0],["2023-03-30",38.82,39.09,38.475,38.73,407800.0],["2023-03-31",39.17,40.025,38.98,39.77,756300.0],["2023-04-03",39.61,39.71,39.015,39.47,828500.0],["2023-04-04",39.4,39.4,38.265,38.69,1098900.0],["2023-04-05",36.88,37.2,35.387,36.84,1968100.0],["2023-04-06",36.85,37.05,35.67,36.39,774100.0],["2023-04-10",36.18,37.05,36.07,36.94,832400.0],["2023-04-11",38.04,38.36,36.97,37.2,1236100.0],["2023-04-12",37.08,37.08,36.2,36.23,838800.0],["2023-04-13",36.24,37.27,35.96,35.98,475100.0],["2023-04-14",35.98,36.235,35.66,35.7,769200.0],["2023-04-17",35.9,36.24,35.8,35.96,464300.0],["2023-04-18",36.0,36.16,35.47,35.52,618900.0],["2023-04-19",35.52,35.66,35.33,35.65,445900.0],["2023-04-20",35.4,37.015,35.38,36.81,813900.0],["2023-04-21",36.94,36.95,36.07,36.23,473400.0],["2023-04-24",36.11,36.36,35.94,36.02,344200.0],["2023-04-25",35.8,36.27,35.62,35.95,492000.0],["2023-04-26",35.8,36.25,35.8,35.95,427600.0],["2023-04-27",35.96,36.39,35.8,36.07,389700.0],["2023-04-28",36.0,36.63,36.0,36.37,418800.0],["2023-05-01",36.37,37.2,36.37,36.81,454500.0],["2023-05-02",36.73,37.29,36.39,37.27,559100.0],["2023-05-03",37.48,37.75,37.045,37.1,565200.0],["2023-05-04",37.07,37.35,36.64,36.97,495500.0],["2023-05-05",37.24,38.02,37.14,37.83,409000.0],["2023-05-08",37.64,38.729,37.59,38.62,566200.0],["2023-05-09",38.62,38.768,38.12,38.49,358500.0],["2023-05-10",38.81,39.49,38.651,39.37,470100.0],["2023-05-11",39.35,39.71,39.24,39.68,577800.0],["2023-05-12",39.6,39.75,38.98,39.54,485300.0],["2023-05-15",39.74,40.0,39.575,39.87,405400.0],["2023-05-16",39.8,39.865,39.32,39.68,337100.0],["2023-05-17",39.74,39.77,38.3,38.41,1297700.0],["2023-05-18",38.23,38.8,38.23,38.45,462900.0],["2023-05-19",38.77,38.77,37.45,37.72,609600.0],["2023-05-22",37.83,37.83,36.62,36.75,501000.0],["2023-05-23",36.63,37.602,36.24,37.42,643800.0],["2023-05-24",37.32,37.44,36.54,36.71,412500.0],["2023-05-25",36.45,36.71,36.245,36.5,365600.0],["2023-05-26",36.42,37.1,36.1,36.27,352200.0],["2023-05-30",36.1,36.43,35.79,35.95,385100.0],["2023-05-31",36.09,36.39,35.87,36.19,689500.0],["2023-06-01",36.19,36.51,35.1,35.79,429400.0],["2023-06-02",36.09,36.83,36.08,36.81,495000.0],["2023-06-05",36.4,36.42,35.69,35.95,361700.0],["2023-06-06",36.06,36.19,35.235,35.6,715500.0],["2023-06-07",35.45,36.18,34.97,35.92,624400.0],["2023-06-08",35.82,35.89,35.355,35.88,409200.0],["2023-06-09",35.78,35.934,35.55,35.83,490300.0],["2023-06-12",35.92,35.92,35.45,35.6,729400.0],["2023-06-13",35.63,35.98,35.55,35.88,578700.0],["2023-06-14",35.81,35.91,35.24,35.41,540200.0],["2023-06-15",35.46,36.09,35.46,35.85,433500.0],["2023-06-16",36.41,37.06,36.01,37.06,1435800.0],["2023-06-20",37.07,37.355,36.68,36.74,488700.0],["2023-06-21",36.76,37.025,36.43,36.64,557300.0],["2023-06-22",36.7,36.83,36.51,36.7,383300.0],["2023-06-23",36.53,36.655,35.83,36.06,1457300.0],["2023-06-26",35.99,36.0,35.0,35.1,882100.0],["2023-06-27",35.12,35.89,34.89,34.96,862400.0],["2023-06-28",34.75,34.89,34.0,34.6,1601300.0],["2023-06-29",35.95,36.87,35.04,35.77,1615100.0],["2023-06-30",36.15,36.77,36.14,36.59,788500.0],["2023-07-03",36.59,36.91,36.22,36.67,289200.0],["2023-07-05",36.51,37.015,36.14,36.86,661700.0],["2023-07-06",37.19,37.87,37.01,37.3,506500.0],["2023-07-07",37.15,37.25,36.51,36.53,445900.0],["2023-07-10",36.57,37.06,36.37,36.51,459700.0],["2023-07-11",36.51,36.63,36.16,36.42,455200.0],["2023-07-12",35.975,36.69,35.975,36.4,459300.0],["2023-07-13",36.5,36.68,36.24,36.26,439100.0],["2023-07-14",36.32,36.83,35.99,36.79,469900.0],["2023-07-17",36.73,37.12,36.45,36.59,415500.0],["2023-07-18",36.63,37.87,36.125,37.85,529100.0],["2023-07-19",38.05,38.43,37.18,37.53,503200.0],["2023-07-20",37.68,37.88,37.18,37.31,376600.0],["2023-07-21",37.46,37.885,37.25,37.73,586700.0],["2023-07-24",37.72,38.19,37.54,37.77,979200.0],["2023-07-25",37.76,38.75,37.59,38.73,484600.0],["2023-07-26",38.61,39.07,38.31,38.44,624200.0],["2023-07-27",38.44,38.44,36.9,37.05,593200.0],["2023-07-28",37.39,38.18,37.2,38.1,393400.0],["2023-07-31",38.02,38.765,37.99,38.71,550000.0],["2023-08-01",38.75,38.99,38.51,38.88,496000.0],["2023-08-02",38.6,39.335,38.6,38.77,386500.0],["2023-08-03",38.82,38.885,38.42,38.54,402200.0],["2023-08-04",38.57,38.8,38.26,38.31,400300.0],["2023-08-07",38.26,38.87,38.26,38.85,541700.0],["2023-08-08",38.67,38.67,36.98,37.2,504900.0],["2023-08-09",37.11,37.58,36.895,37.24,638200.0],["2023-08-10",37.27,37.53,36.45,36.48,591500.0],["2023-08-11",36.46,37.05,36.46,36.92,278600.0],["2023-08-14",37.01,37.195,36.45,36.81,380700.0],["2023-08-15",36.62,36.93,36.47,36.58,329500.0],["2023-08-16",36.54,36.82,35.985,36.05,288200.0],["2023-08-17",36.05,36.465,34.97,35.19,438000.0],["2023-08-18",35.1,35.34,34.98,35.03,567900.0],["2023-08-21",35.14,35.17,34.1,34.14,418800.0],["2023-08-22",34.26,34.54,33.89,34.0,564500.0],["2023-08-23",34.16,34.33,33.75,33.8,611600.0],["2023-08-24",33.82,34.085,33.65,33.75,482400.0],["2023-08-25",33.87,34.55,33.6,34.46,631300.0],["2023-08-28",34.69,35.04,34.24,34.62,666400.0],["2023-08-29",34.62,35.98,34.59,35.76,555800.0],["2023-08-30",35.71,36.54,35.67,36.47,496100.0],["2023-08-31",36.4,36.43,35.87,36.08,521900.0],["2023-09-01",36.19,36.39,35.9,36.18,639600.0],["2023-09-05",36.06,36.28,33.08,33.36,1191100.0],["2023-09-06",33.5,33.82,32.94,33.14,605400.0],["2023-09-07",33.22,33.22,32.67,33.0,807000.0],["2023-09-08",33.07,33.12,32.298,32.65,876800.0],["2023-09-11",32.89,33.1,32.23,33.02,680400.0],["2023-09-12",33.07,33.52,32.81,33.44,458400.0],["2023-09-13",33.37,34.3,33.25,33.93,832800.0],["2023-09-14",34.09,34.58,33.915,34.42,848400.0],["2023-09-15",34.34,34.415,33.58,33.86,1179000.0],["2023-09-18",34.8,35.7,34.73,35.08,939400.0],["2023-09-19",35.08,35.24,34.93,34.96,484900.0],["2023-09-20",35.1,35.39,34.84,35.0,409000.0],["2023-09-21",34.85,34.93,34.295,34.87,361800.0],["2023-09-22",34.85,35.29,34.08,34.92,407700.0],["2023-09-25",34.72,35.26,34.7,34.94,336700.0],["2023-09-26",34.9,35.5,34.51,35.0,711900.0],["2023-09-27",35.0,35.53,34.94,35.05,489800.0],["2023-09-28",35.01,35.34,35.01,35.09,642400.0],["2023-09-29",35.19,35.33,34.43,34.52,463500.0],["2023-10-02",34.48,34.48,33.53,33.91,499300.0],["2023-10-03",33.86,34.561,33.1,33.22,635800.0],["2023-10-04",33.26,34.11,33.01,34.01,674000.0],["2023-10-05",34.06,34.25,33.515,33.91,570800.0],["2023-10-06",33.71,33.83,33.05,33.45,413600.0],["2023-10-09",33.45,34.08,33.07,34.02,374700.0],["2023-10-10",34.04,34.535,33.98,34.08,461400.0],["2023-10-11",34.31,34.38,33.47,33.83,380200.0],["2023-10-12",33.84,33.84,31.73,32.14,431800.0],["2023-10-13",32.34,32.79,32.3,32.66,337400.0],["2023-10-16",32.97,33.425,32.62,33.23,355800.0],["2023-10-17",33.24,33.63,32.82,32.94,658300.0],["2023-10-18",32.95,33.37,32.91,32.92,680600.0],["2023-10-19",32.97,33.32,32.54,33.29,755000.0],["2023-10-20",33.32,33.65,32.71,32.77,668200.0],["2023-10-23",32.72,33.2,32.51,32.56,692300.0],["2023-10-24",31.6,35.005,31.06,34.8,1448800.0],["2023-10-25",34.54,36.58,34.325,36.25,894500.0],["2023-10-26",36.22,36.955,35.56,36.66,761800.0],["2023-10-27",36.59,37.11,35.95,36.33,541400.0],["2023-10-30",36.6,37.12,36.53,36.93,432500.0],["2023-10-31",37.11,37.719,36.641,37.29,463400.0],["2023-11-01",37.19,37.37,36.2,36.42,545700.0],["2023-11-02",37.0,37.1,36.47,36.81,469600.0],["2023-11-03",37.63,37.84,37.1,37.54,326300.0],["2023-11-06",37.42,37.48,36.71,37.07,635700.0],["2023-11-07",37.11,38.239,37.11,38.02,390200.0],["2023-11-08",38.04,38.195,37.815,38.14,487600.0],["2023-11-09",38.2,38.41,37.93,38.07,381400.0],["2023-11-10",38.31,38.32,37.69,38.09,464600.0],["2023-11-13",38.01,38.57,38.01,38.27,309200.0],["2023-11-14",38.79,39.24,38.36,39.11,621000.0],["2023-11-15",39.14,39.52,38.56,38.73,473300.0],["2023-11-16",38.65,38.95,38.33,38.62,500800.0],["2023-11-17",38.77,39.0,38.36,38.71,586700.0],["2023-11-20",38.73,38.9,38.465,38.83,342800.0],["2023-11-21",38.77,39.42,38.7,39.24,449000.0],["2023-11-22",39.5,39.85,39.16,39.63,478700.0],["2023-11-24",39.46,40.01,39.3,39.32,175100.0],["2023-11-27",39.38,40.045,39.2,39.62,567400.0],["2023-11-28",39.52,39.62,39.12,39.14,481100.0],["2023-11-29",39.06,39.27,38.77,38.96,373200.0],["2023-11-30",39.03,39.03,38.36,38.74,595500.0],["2023-12-01",38.51,39.32,38.51,39.08,455900.0],["2023-12-04",39.13,40.31,38.35,39.96,871000.0],["2023-12-05",39.99,40.235,38.841,40.03,394100.0],["2023-12-06",40.25,40.41,39.96,40.11,399600.0],["2023-12-07",40.07,40.465,39.68,40.37,429300.0],["2023-12-08",40.07,40.28,39.49,39.79,406400.0],["2023-12-11",39.96,40.245,39.57,39.64,491100.0],["2023-12-12",39.89,39.89,39.01,39.2,469700.0],["2023-12-13",39.25,40.89,39.05,40.88,920700.0],["2023-12-14",41.12,41.29,40.08,40.09,1069800.0],["2023-12-15",40.46,40.46,38.86,39.49,2021900.0],["2023-12-18",39.67,39.67,38.93,39.25,578500.0],["2023-12-19",39.46,39.85,39.25,39.68,489800.0],["2023-12-20",39.33,39.87,38.71,38.75,555500.0],["2023-12-21",38.8,39.28,38.555,38.92,633900.0],["2023-12-22",39.27,39.765,39.19,39.44,384500.0],["2023-12-26",39.54,40.065,39.27,39.73,382300.0],["2023-12-27",39.62,40.15,39.28,40.01,435200.0],["2023-12-28",40.01,40.38,39.85,40.17,307800.0],["2023-12-29",40.1,40.195,39.56,39.6,555900.0],["2024-01-02",39.19,39.97,39.19,39.71,656100.0],["2024-01-03",39.98,40.3,39.062,39.59,727500.0],["2024-01-04",41.0,43.0,40.025,42.69,1036300.0],["2024-01-05",42.25,42.52,41.07,41.09,1248900.0],["2024-01-08",41.39,41.52,40.451,40.99,782100.0],["2024-01-09",40.78,41.58,40.625,41.34,849900.0],["2024-01-10",41.32,41.59,40.43,41.27,889200.0],["2024-01-11",41.09,42.039,40.21,40.83,664000.0],["2024-01-12",41.34,41.79,40.72,41.72,613700.0],["2024-01-16",41.36,42.28,41.24,42.12,783100.0],["2024-01-17",41.86,42.32,41.57,42.25,651600.0],["2024-01-18",42.36,42.36,41.335,42.24,615300.0],["2024-01-19",42.37,42.37,41.09,41.38,617000.0],["2024-01-22",41.65,41.79,40.91,41.19,816400.0],["2024-01-23",41.63,41.79,40.12,40.4,837700.0],["2024-01-24",40.59,41.238,39.29,39.43,846600.0],["2024-01-25",39.66,39.88,39.25,39.43,597200.0],["2024-01-26",39.86,39.86,38.33,38.52,612900.0],["2024-01-29",38.84,39.225,38.53,39.2,524800.0],["2024-01-30",39.18,39.18,38.65,38.91,497700.0],["2024-01-31",38.91,39.04,37.67,37.8,761800.0],["2024-02-01",37.84,38.24,37.56,37.91,690800.0],["2024-02-02",37.98,38.03,37.175,37.88,624900.0],["2024-02-05",37.74,37.855,36.98,37.13,675700.0],["2024-02-06",37.0,37.77,36.62,37.25,1021600.0],["2024-02-07",37.45,37.49,35.99,36.16,852100.0],["2024-02-08",36.27,36.52,35.64,35.88,1310800.0],["2024-02-09",35.69,35.82,34.86,35.17,1192300.0],["2024-02-12",35.27,36.07,35.11,35.96,979000.0],["2024-02-13",35.56,35.89,34.96,35.46,1115500.0],["2024-02-14",35.64,35.64,34.88,35.53,1085600.0],["2024-02-15",35.68,36.39,35.52,36.36,835000.0],["2024-02-16",36.36,36.42,35.65,35.67,627500.0],["2024-02-20",35.57,36.335,35.045,35.18,1029200.0],["2024-02-21",35.17,35.43,34.8,35.43,988900.0],["2024-02-22",35.08,35.77,34.86,35.64,705400.0],["2024-02-23",35.71,35.72,35.26,35.59,484700.0],["2024-02-26",35.5,35.54,34.97,35.09,624000.0],["2024-02-27",35.2,35.23,34.77,35.06,690800.0],["2024-02-28",35.06,35.76,34.83,35.39,686600.0],["2024-02-29",35.88,35.88,35.25,35.48,855000.0],["2024-03-01",35.51,35.905,35.11,35.15,528400.0],["2024-03-04",35.32,35.42,34.2,34.51,779100.0],["2024-03-05",34.62,34.705,33.84,33.87,1005200.0],["2024-03-06",34.05,34.135,33.19,33.2,1240700.0],["2024-03-07",33.3,33.65,32.855,33.04,1473500.0],["2024-03-08",33.25,33.76,32.93,33.48,941300.0],["2024-03-11",33.41,33.85,33.41,33.78,604400.0],["2024-03-12",33.61,34.17,33.57,33.99,804000.0],["2024-03-13",34.02,34.455,33.98,34.05,597800.0],["2024-03-14",34.03,34.17,33.2,33.57,729800.0],["2024-03-15",33.36,33.825,32.88,33.38,1488400.0],["2024-03-18",33.47,34.5,33.43,34.21,880700.0],["2024-03-19",34.09,35.81,34.09,35.74,1164400.0],["2024-03-20",35.31,35.575,33.43,33.49,2014700.0],["2024-03-21",33.41,33.82,33.245,33.46,1724700.0],["2024-03-22",33.6,33.67,32.83,33.37,954300.0],["2024-03-25",33.49,33.645,32.98,33.2,622200.0],["2024-03-26",33.27,33.63,33.05,33.6,490400.0],["2024-03-27",33.85,34.129,33.75,33.89,433900.0],["2024-03-28",33.8,34.23,33.76,34.03,601200.0],["2024-04-01",33.99,34.24,33.52,34.15,866100.0],["2024-04-02",34.25,34.25,33.105,33.21,1593900.0],["2024-04-03",33.13,33.23,32.48,32.59,1732600.0],["2024-04-04",31.63,33.2,30.0,32.73,2744000.0],["2024-04-05",32.9,32.9,31.7,32.2,1881500.0],["2024-04-08",32.3,32.87,32.16,32.27,1352300.0],["2024-04-09",32.41,32.82,32.25,32.8,1149900.0],["2024-04-10",32.4,32.575,31.83,32.4,714800.0],["2024-04-11",32.48,32.65,31.945,32.14,534000.0],["2024-04-12",32.01,32.01,31.455,31.9,558100.0],["2024-04-15",31.91,32.32,31.74,31.75,834600.0],["2024-04-16",32.03,33.06,31.94,33.0,1347400.0],["2024-04-17",33.0,33.09,32.47,32.74,1007100.0],["2024-04-18",32.8,32.93,32.151,32.41,625500.0],["2024-04-19",32.3,33.31,32.29,33.17,938800.0],["2024-04-22",32.85,33.12,32.75,32.91,984300.0],["2024-04-23",32.68,33.98,32.4,33.81,1986200.0],["2024-04-24",33.37,34.4,33.13,34.34,1095900.0],["2024-04-25",34.47,35.44,34.42,34.62,1213500.0],["2024-04-26",34.24,34.74,34.23,34.4,611100.0],["2024-04-29",34.52,34.65,34.07,34.25,543900.0],["2024-04-30",34.66,37.09,34.15,36.45,2578400.0],["2024-05-01",36.29,36.96,35.88,36.75,1371800.0],["2024-05-02",36.75,37.12,36.48,37.03,910000.0],["2024-05-03",37.21,37.5,36.63,37.34,789400.0],["2024-05-06",37.36,37.63,36.39,36.77,853700.0],["2024-05-07",36.94,37.58,36.94,37.3,716100.0],["2024-05-08",37.0,37.57,37.0,37.3,521800.0],["2024-05-09",37.36,37.6,36.91,37.58,557000.0],["2024-05-10",37.59,38.42,37.585,37.71,723300.0],["2024-05-13",37.65,38.22,37.49,38.14,422200.0],["2024-05-14",38.25,38.825,37.69,37.85,599600.0],["2024-05-15",37.97,37.97,36.91,37.15,710800.0],["2024-05-16",37.27,37.64,36.98,37.5,537300.0],["2024-05-17",37.43,37.55,36.85,37.53,908300.0],["2024-05-20",37.48,37.99,37.23,37.74,601500.0],["2024-05-21",37.73,37.87,37.18,37.79,573800.0],["2024-05-22",37.63,37.77,37.44,37.49,507400.0],["2024-05-23",37.42,37.51,36.99,37.12,532700.0],["2024-05-24",37.31,37.315,36.93,37.21,436400.0],["2024-05-28",37.12,37.52,36.47,36.96,541600.0],["2024-05-29",36.8,37.08,36.66,36.74,486900.0],["2024-05-30",37.11,37.96,36.96,37.63,665900.0],["2024-05-31",37.58,38.57,37.58,38.49,607700.0],["2024-06-03",38.48,38.84,37.6,37.75,758400.0],["2024-06-04",37.77,37.785,37.12,37.56,614300.0],["2024-06-05",37.56,37.565,37.14,37.35,348400.0],["2024-06-06",37.22,37.55,37.06,37.1,321300.0],["2024-06-07",36.92,37.4,36.79,37.18,422400.0],["2024-06-10",36.87,36.88,35.96,36.74,491700.0],["2024-06-11",36.55,37.05,36.13,37.03,506000.0],["2024-06-12",37.27,37.27,36.64,36.75,777800.0],["2024-06-13",36.67,36.82,36.34,36.6,427200.0],["2024-06-14",36.67,36.94,36.33,36.42,506200.0],["2024-06-17",36.47,36.59,35.89,36.09,707100.0],["2024-06-18",35.95,36.66,35.74,36.5,633200.0],["2024-06-20",36.34,36.78,36.173,36.29,541300.0],["2024-06-21",36.26,37.07,36.17,36.94,1283600.0],["2024-06-24",37.04,37.3,36.59,36.76,915100.0],["2024-06-25",36.86,37.43,36.35,37.02,1005900.0],["2024-06-26",36.73,36.91,36.1,36.16,1284100.0],["2024-06-27",38.27,38.44,35.23,35.69,1761500.0],["2024-06-28",35.79,36.33,35.53,36.13,1687400.0],["2024-07-01",36.11,36.4,35.42,35.77,817600.0],["2024-07-02",36.19,36.19,35.46,35.8,813600.0],["2024-07-03",35.65,35.96,35.44,35.87,422800.0],["2024-07-05",35.85,36.36,35.62,36.22,910900.0],["2024-07-08",36.22,36.43,35.87,35.96,799500.0],["2024-07-09",35.91,36.05,35.58,35.84,731300.0],["2024-07-10",35.9,36.29,35.81,36.19,695300.0],["2024-07-11",36.32,37.05,36.2,36.66,847100.0],["2024-07-12",37.04,37.24,36.61,36.66,684600.0],["2024-07-15",36.82,37.27,36.19,36.58,1382300.0],["2024-07-16",36.86,37.32,36.46,37.18,835000.0],["2024-07-17",37.3,38.08,36.72,37.01,1133700.0],["2024-07-18",36.95,37.87,36.715,37.21,1458300.0],["2024-07-19",37.44,37.44,35.57,35.89,828500.0],["2024-07-22",35.79,35.79,34.05,34.95,1465400.0],["2024-07-23",34.95,35.25,33.48,33.55,1498800.0],["2024-07-24",33.58,34.15,33.33,33.45,1125800.0],["2024-07-25",33.7,33.99,33.15,33.16,1394100.0],["2024-07-26",33.41,33.96,33.35,33.77,1160700.0],["2024-07-29",34.03,34.605,33.93,34.49,877500.0],["2024-07-30",34.22,34.43,33.975,34.08,575300.0],["2024-07-31",34.29,34.49,33.85,33.92,916300.0],["2024-08-01",33.87,34.46,33.75,34.03,854700.0],["2024-08-02",33.76,34.27,33.6,34.14,1549300.0],["2024-08-05",33.89,34.04,32.21,32.22,1207800.0],["2024-08-06",32.24,32.46,31.82,32.11,891300.0],["2024-08-07",32.34,32.62,32.09,32.34,669800.0],["2024-08-08",32.38,32.74,31.86,32.02,613900.0],["2024-08-09",32.0,32.775,31.64,32.57,733000.0],["2024-08-12",32.44,32.595,31.89,32.2,875400.0],["2024-08-13",32.33,32.74,32.14,32.53,569500.0],["2024-08-14",32.5,33.495,32.5,33.0,603400.0],["2024-08-15",33.51,33.87,33.06,33.27,911800.0],["2024-08-16",33.29,33.73,32.59,32.96,785500.0],["2024-08-19",33.07,33.14,32.61,32.76,1014800.0],["2024-08-20",32.68,32.805,32.225,32.47,669700.0],["2024-08-21",33.0,33.075,32.61,32.89,758200.0],["2024-08-22",32.81,32.855,31.79,31.86,839600.0],["2024-08-23",32.05,32.41,31.89,31.96,912200.0],["2024-08-26",32.22,32.35,31.61,31.7,762400.0],["2024-08-27",31.84,32.39,31.58,32.17,1143900.0],["2024-08-28",32.23,32.235,31.52,31.78,961500.0],["2024-08-29",31.9,31.9,31.25,31.31,965400.0],["2024-08-30",31.41,31.68,31.3,31.59,849900.0],["2024-09-03",31.4,32.559,31.36,32.29,1155300.0],["2024-09-04",32.2,32.849,32.2,32.75,1002400.0],["2024-09-05",32.82,33.77,32.52,33.64,1605000.0],["2024-09-06",33.55,33.73,32.54,32.66,957600.0],["2024-09-09",32.45,33.6,32.11,33.41,1107800.0],["2024-09-10",33.26,33.79,33.03,33.53,1301700.0],["2024-09-11",33.3,33.36,32.61,33.34,640600.0],["2024-09-12",33.38,33.6,33.08,33.37,469100.0],["2024-09-13",33.69,34.29,33.48,34.15,672700.0],["2024-09-16",34.31,34.42,33.825,33.89,1089000.0],["2024-09-17",33.99,34.14,33.475,33.51,738000.0],["2024-09-18",33.37,34.33,33.32,33.6,1297500.0],["2024-09-19",33.7,34.34,33.39,34.31,742100.0],["2024-09-20",34.38,34.61,33.88,33.89,2132200.0],["2024-09-23",33.67,34.14,33.23,34.11,1045200.0],["2024-09-24",34.24,34.495,33.82,34.39,753300.0],["2024-09-25",34.5,34.575,33.77,34.03,769400.0],["2024-09-26",34.21,34.524,33.99,34.26,743900.0],["2024-09-27",34.53,34.85,34.385,34.7,749900.0],["2024-09-30",34.62,34.98,34.49,34.77,552400.0],["2024-10-01",34.8,35.005,34.23,34.85,891600.0],["2024-10-02",34.64,34.64,33.18,33.78,1272500.0],["2024-10-03",33.61,34.33,33.48,34.1,599900.0],["2024-10-04",34.09,34.56,33.985,34.21,512800.0],["2024-10-07",34.27,34.28,33.61,33.8,719500.0],["2024-10-08",33.91,34.105,33.36,33.38,524500.0],["2024-10-09",33.29,33.66,33.1,33.32,541300.0],["2024-10-10",33.23,33.939,33.14,33.87,604100.0],["2024-10-11",33.84,34.27,33.7,33.91,559400.0],["2024-10-14",33.89,34.26,33.67,34.15,689900.0],["2024-10-15",34.1,34.38,33.98,34.22,945200.0],["2024-10-16",34.22,34.41,33.751,33.86,664500.0],["2024-10-17",33.95,33.985,32.97,33.05,680400.0],["2024-10-18",33.19,33.47,33.065,33.16,697500.0],["2024-10-21",33.21,33.33,32.49,32.6,506600.0],["2024-10-22",32.59,32.795,32.42,32.51,552100.0],["2024-10-23",32.31,32.59,32.1,32.25,1393000.0],["2024-10-24",32.69,33.73,32.31,33.33,1590600.0],["2024-10-25",33.2,33.98,33.03,33.46,933700.0],["2024-10-28",33.72,34.31,33.64,33.84,818900.0],["2024-10-29",33.67,33.995,33.45,33.77,667700.0],["2024-10-30",33.75,33.99,33.69,33.94,484600.0],["2024-10-31",33.81,34.01,33.66,33.66,570900.0],["2024-11-01",33.83,34.13,33.77,34.1,539200.0],["2024-11-04",34.17,34.41,33.96,34.31,639300.0],["2024-11-05",34.33,34.86,34.06,34.84,787600.0],["2024-11-06",35.96,36.45,35.53,36.05,1225100.0],["2024-11-07",36.1,36.11,35.48,35.67,1171600.0],["2024-11-08",35.53,36.25,35.33,36.23,730600.0],["2024-11-11",36.63,36.91,36.12,36.88,778300.0],["2024-11-12",36.91,37.155,36.62,36.71,995200.0],["2024-11-13",36.78,36.78,36.285,36.47,724400.0],["2024-11-14",36.92,37.745,36.77,37.32,1477600.0],["2024-11-15",37.46,37.64,36.25,36.71,892800.0],["2024-11-18",36.93,38.33,36.77,37.78,1619300.0],["2024-11-19",37.78,38.04,36.648,38.0,936100.0],["2024-11-20",37.95,39.54,37.68,39.14,2184000.0],["2024-11-21",39.12,39.26,38.452,39.11,1582400.0],["2024-11-22",39.11,39.415,38.755,39.01,1032700.0],["2024-11-25",38.98,40.0,38.98,39.84,1210900.0],["2024-11-26",39.82,40.28,39.71,40.01,1021200.0],["2024-11-27",40.27,40.525,39.71,39.92,583800.0],["2024-11-29",40.21,40.255,39.72,39.79,523300.0],["2024-12-02",39.8,39.865,39.375,39.805,599100.0],["2024-12-03",39.84,40.0,39.62,39.7,588000.0],["2024-12-04",39.56,39.96,39.36,39.45,748200.0],["2024-12-05",39.55,39.655,38.92,39.02,705100.0],["2024-12-06",39.21,39.53,38.9,39.17,700500.0],["2024-12-09",39.38,39.94,39.33,39.88,626500.0],["2024-12-10",39.85,39.85,39.19,39.55,817200.0],["2024-12-11",39.73,40.06,39.47,39.54,735100.0],["2024-12-12",39.63,40.11,39.404,39.61,844600.0],["2024-12-13",39.56,39.67,39.21,39.67,944100.0],["2024-12-16",39.72,40.315,39.445,39.9,652300.0],["2024-12-17",39.73,40.25,39.4,39.74,1071900.0],["2024-12-18",39.53,39.845,38.8,39.06,969400.0],["2024-12-19",38.91,39.11,38.46,38.85,809800.0],["2024-12-20",38.55,39.4,38.27,38.35,1908700.0],["2024-12-23",38.43,38.68,37.93,38.13,479300.0],["2024-12-24",38.17,38.66,38.0,38.58,173600.0],["2024-12-26",38.45,39.14,38.22,39.0,463100.0],["2024-12-27",38.72,39.31,38.43,38.79,876100.0],["2024-12-30",38.7,38.97,38.155,38.72,829100.0],["2024-12-31",38.69,39.13,38.69,38.98,624900.0],["2025-01-02",39.07,39.23,38.525,39.01,707800.0],["2025-01-03",39.19,39.55,38.85,39.5,868100.0],["2025-01-06",39.25,39.605,36.95,37.04,1845900.0],["2025-01-07",37.21,38.015,36.73,36.76,2103700.0],["2025-01-08",35.77,37.135,35.7,35.84,2736000.0],["2025-01-10",35.2,35.365,33.86,34.36,1929400.0],["2025-01-13",34.27,34.95,34.155,34.47,1421700.0],["2025-01-14",34.48,34.61,33.94,34.1,1117000.0],["2025-01-15",34.37,34.555,32.85,32.98,1026900.0],["2025-01-16",33.04,33.348,32.61,33.31,1090300.0],["2025-01-17",33.73,34.13,33.4,33.87,1008700.0],["2025-01-21",34.11,36.15,34.11,36.04,1055300.0],["2025-01-22",36.07,37.21,36.04,37.16,1148100.0],["2025-01-23",36.89,37.77,36.325,37.62,1663400.0],["2025-01-24",37.39,37.81,37.13,37.5,1089200.0],["2025-01-27",37.32,40.01,37.32,39.33,1893900.0],["2025-01-28",39.15,39.289,38.06,38.14,852500.0],["2025-01-29",37.39,38.81,37.39,38.45,1029900.0],["2025-01-30",38.64,38.67,37.93,38.3,1217100.0],["2025-01-31",38.03,38.38,37.68,38.0,1123900.0],["2025-02-03",37.66,38.39,37.49,37.49,788800.0],["2025-02-04",37.49,37.69,36.99,37.0,820200.0],["2025-02-05",37.04,37.39,36.7,36.85,1203800.0],["2025-02-06",37.14,37.33,36.7,37.0,1594400.0],["2025-02-07",37.06,37.47,36.49,36.86,803500.0],["2025-02-10",37.01,37.74,36.665,37.69,799300.0],["2025-02-11",37.42,38.18,37.42,38.11,664100.0],["2025-02-12",37.5,38.325,37.5,38.08,530000.0],["2025-02-13",38.23,38.5,37.91,38.37,494100.0],["2025-02-14",38.4,38.79,37.685,37.69,403400.0],["2025-02-18",37.52,37.52,36.7,37.2,886000.0],["2025-02-19",37.16,37.8,37.054,37.39,867100.0],["2025-02-20",37.2,37.31,36.71,37.11,803400.0],["2025-02-21",37.31,37.605,36.92,37.31,757400.0],["2025-02-24",37.44,38.14,37.15,37.39,726800.0],["2025-02-25",37.52,37.785,37.27,37.28,807800.0],["2025-02-26",37.05,37.47,36.78,37.05,600600.0],["2025-02-27",36.87,37.44,36.87,37.01,580200.0],["2025-02-28",37.34,38.09,37.11,37.75,925200.0],["2025-03-03",37.62,38.11,37.575,37.88,676400.0],["2025-03-04",37.91,38.16,36.46,36.51,896900.0],["2025-03-05",36.16,36.69,35.37,35.42,1180900.0],["2025-03-06",35.23,35.74,34.44,35.72,1009700.0],["2025-03-07",35.87,37.12,35.53,36.53,955400.0],["2025-03-10",36.49,37.255,35.905,36.09,1287700.0],["2025-03-11",36.1,36.4,35.39,35.86,773500.0],["2025-03-12",35.6,35.75,35.02,35.05,842200.0],["2025-03-13",35.01,35.24,33.65,34.27,789600.0],["2025-03-14",34.14,34.65,33.79,34.53,583600.0],["2025-03-17",34.54,34.965,34.405,34.45,592600.0],["2025-03-18",34.45,34.55,33.25,33.31,869700.0],["2025-03-19",33.07,33.655,32.625,33.39,871000.0],["2025-03-20",33.39,33.74,33.05,33.32,629600.0],["2025-03-21",33.22,33.477,32.935,33.0,1093900.0],["2025-03-24",33.07,33.425,32.9,33.4,685300.0],["2025-03-25",33.23,33.75,32.83,33.21,692800.0],["2025-03-26",33.25,33.67,33.12,33.36,607200.0],["2025-03-27",33.54,34.07,33.33,34.05,503200.0],["2025-03-28",34.29,34.42,33.75,34.4,539000.0],["2025-03-31",34.25,34.8,34.045,34.49,1024000.0],["2025-04-01",34.36,35.04,34.17,34.82,1069200.0],["2025-04-02",34.67,34.855,34.13,34.62,760600.0],["2025-04-03",34.32,35.4,33.737,34.72,1457200.0],["2025-04-04",34.3,34.72,33.63,33.85,1161200.0],["2025-04-07",32.46,34.615,32.46,33.89,1909400.0],["2025-04-08",34.18,34.375,32.47,33.19,2236800.0],["2025-04-09",35.45,37.395,34.335,36.23,3349500.0],["2025-04-10",35.81,37.715,35.56,36.27,1505200.0],["2025-04-11",36.68,38.1,36.675,38.0,1731200.0],["2025-04-14",37.82,38.15,36.73,37.57,1427200.0],["2025-04-15",37.37,37.95,36.91,37.69,960100.0],["2025-04-16",37.75,38.03,36.31,36.49,843500.0],["2025-04-17",36.46,37.39,36.46,37.31,884600.0],["2025-04-21",37.02,37.2,36.045,36.19,940200.0],["2025-04-22",36.52,36.855,36.2,36.24,712700.0],["2025-04-23",36.2,36.48,35.97,36.19,1005200.0],["2025-04-24",36.14,36.485,35.34,35.42,741000.0],["2025-04-25",35.48,35.495,34.675,35.23,645500.0],["2025-04-28",35.35,35.69,35.16,35.48,2256900.0],["2025-04-29",35.31,35.82,34.97,35.8,922100.0],["2025-04-30",35.94,36.268,35.46,36.11,1151000.0],["2025-05-01",35.89,36.15,35.435,35.96,820300.0],["2025-05-02",36.23,36.87,36.105,36.7,722200.0],["2025-05-05",36.4,36.97,36.365,36.91,695600.0],["2025-05-06",36.72,36.99,36.1,36.19,678600.0],["2025-05-07",36.22,36.22,35.14,35.37,932100.0],["2025-05-08",35.45,35.97,35.35,35.83,630600.0],["2025-05-09",35.67,36.205,35.67,35.82,778400.0],["2025-05-12",36.18,36.92,35.84,35.96,1226200.0],["2025-05-13",36.11,36.36,35.78,35.92,692200.0],["2025-05-14",35.83,36.15,35.37,35.38,692000.0],["2025-05-15",35.48,36.06,35.27,36.06,760700.0],["2025-05-16",36.02,36.61,35.9,36.58,507400.0],["2025-05-19",36.41,36.41,35.995,36.1,1023100.0],["2025-05-20",36.04,36.25,35.684,36.23,465400.0],["2025-05-21",35.91,36.14,34.58,34.61,768200.0],["2025-05-22",34.59,34.85,34.14,34.35,684700.0],["2025-05-23",34.2,34.63,33.9,34.41,600800.0],["2025-05-27",34.68,34.95,34.36,34.9,661500.0],["2025-05-28",34.76,34.98,34.23,34.33,628000.0],["2025-05-29",34.32,34.58,34.165,34.43,757900.0],["2025-05-30",34.49,34.8,34.205,34.51,764100.0],["2025-06-02",34.33,34.6,33.945,34.14,829700.0],["2025-06-03",34.05,34.54,33.62,34.49,882200.0],["2025-06-04",34.58,35.155,33.82,33.87,731200.0],["2025-06-05",33.73,33.98,32.94,33.34,1131100.0],["2025-06-06",33.22,33.34,32.71,33.17,1611800.0],["2025-06-09",33.2,34.145,33.2,34.12,1005300.0],["2025-06-10",34.08,34.32,33.68,33.97,907600.0],["2025-06-11",34.11,34.16,32.88,33.05,901600.0],["2025-06-12",32.92,33.235,32.559,33.08,1337600.0],["2025-06-13",32.77,33.14,32.26,32.32,1768200.0],["2025-06-16",32.52,32.99,32.4,32.97,1545100.0],["2025-06-17",32.68,33.04,32.62,32.78,1288600.0],["2025-06-18",32.67,33.16,32.645,32.79,1031500.0],["2025-06-20",32.93,33.105,32.255,32.29,941900.0],["2025-06-23",32.41,32.77,32.105,32.6,757200.0],["2025-06-24",32.84,32.86,32.49,32.72,1145700.0],["2025-06-25",32.48,32.56,31.58,31.71,1775900.0],["2025-06-26",31.92,32.146,31.6,31.75,890700.0],["2025-06-27",31.82,32.015,31.56,31.91,2805900.0],["2025-06-30",31.97,32.08,31.45,31.59,1499000.0],["2025-07-01",31.52,33.47,31.51,32.43,1182900.0],["2025-07-02",32.43,32.535,31.95,32.04,1410400.0],["2025-07-03",32.12,32.17,31.51,32.06,754400.0],["2025-07-07",31.88,32.13,31.29,31.58,1879700.0],["2025-07-08",31.52,32.09,31.49,31.87,1239000.0],["2025-07-09",31.78,32.36,31.305,32.34,2369000.0],["2025-07-10",31.185,33.84,30.465,32.31,3376300.0],["2025-07-11",32.48,32.93,31.9,32.89,2722500.0],["2025-07-14",32.97,34.105,32.69,34.05,1874300.0],["2025-07-15",34.12,34.19,33.04,33.06,1507000.0],["2025-07-16",33.01,33.73,33.0,33.07,1294800.0],["2025-07-17",33.07,33.54,32.73,33.36,1355700.0],["2025-07-18",33.59,33.64,32.63,32.73,832700.0],["2025-07-21",33.0,33.24,32.66,32.75,1453100.0],["2025-07-22",32.73,33.48,32.73,32.87,2273200.0],["2025-07-23",33.17,33.44,32.47,32.61,781100.0],["2025-07-24",33.32,33.44,32.722,32.87,1151800.0],["2025-07-25",32.98,33.319,32.86,33.19,818700.0],["2025-07-28",32.99,33.19,32.07,32.07,867200.0],["2025-07-29",32.1,32.37,31.5,31.53,1001600.0],["2025-07-30",31.135,31.82,31.0,31.1,1742500.0],["2025-07-31",30.87,31.045,30.33,30.46,1282200.0],["2025-08-01",30.48,30.63,30.015,30.05,916100.0],["2025-08-04",30.03,30.905,30.03,30.66,1001400.0],["2025-08-05",30.64,30.78,29.99,30.02,1146600.0],["2025-08-06",30.02,30.24,29.73,29.79,824400.0],["2025-08-07",29.79,30.1,29.51,30.01,775100.0],["2025-08-08",30.02,30.29,29.41,29.45,1061100.0],["2025-08-11",29.47,29.64,28.63,28.89,1453300.0],["2025-08-12",28.94,29.31,28.54,29.09,2340600.0],["2025-08-13",29.12,29.883,28.935,29.74,3481600.0],["2025-08-14",29.5,29.575,28.92,29.04,965300.0],["2025-08-15",29.15,29.331,28.28,28.41,1281500.0],["2025-08-18",28.41,28.62,28.135,28.31,1082100.0],["2025-08-19",28.45,28.98,28.29,28.71,819200.0],["2025-08-20",28.68,29.26,28.65,28.84,768100.0],["2025-08-21",28.75,29.52,28.57,29.37,1179400.0],["2025-08-22",29.63,30.36,29.505,30.17,1122000.0],["2025-08-25",29.98,29.98,29.23,29.28,935900.0],["2025-08-26",29.25,29.445,28.564,28.74,930200.0],["2025-08-27",28.61,29.14,28.54,29.12,612200.0],["2025-08-28",29.04,29.32,28.62,28.64,989100.0],["2025-08-29",28.73,28.97,28.51,28.63,1012800.0],["2025-09-02",28.68,28.88,28.48,28.66,1133000.0],["2025-09-03",28.87,28.92,28.49,28.66,1214400.0],["2025-09-04",28.685,28.71,28.325,28.53,1513000.0],["2025-09-05",28.6,28.95,28.225,28.45,1302500.0],["2025-09-08",28.38,28.38,27.49,28.18,1595500.0],["2025-09-09",28.15,28.28,27.825,28.15,1143100.0],["2025-09-10",27.88,27.945,27.085,27.15,1148700.0],["2025-09-11",27.12,27.815,27.12,27.67,1470300.0],["2025-09-12",27.47,27.525,27.01,27.14,929800.0],["2025-09-15",27.15,27.19,26.125,26.14,2079600.0],["2025-09-16",26.31,27.13,26.27,27.0,1905500.0],["2025-09-17",27.03,27.305,26.48,26.53,1355300.0],["2025-09-18",26.54,27.07,26.41,26.88,1188700.0],["2025-09-19",26.91,26.965,26.33,26.36,2342200.0],["2025-09-22",26.36,26.405,26.1,26.2,883700.0],["2025-09-23",26.28,26.29,25.575,25.63,1521000.0],["2025-09-24",25.63,25.79,25.25,25.3,1258300.0],["2025-09-25",25.44,25.46,24.63,24.78,1542700.0],["2025-09-26",24.79,24.975,24.49,24.71,1052500.0],["2025-09-29",24.65,24.71,24.3,24.59,1238000.0],["2025-09-30",24.56,25.02,24.49,24.82,1018500.0],["2025-10-01",24.9,25.095,24.555,24.82,1326300.0],["2025-10-02",24.73,24.735,23.89,24.32,1693400.0],["2025-10-03",24.32,25.0,24.12,24.68,1574600.0],["2025-10-06",24.65,24.82,23.61,23.71,1374300.0],["2025-10-07",23.79,24.32,23.5,24.26,1495400.0],["2025-10-08",24.0,24.3,23.58,24.05,1140300.0],["2025-10-09",24.15,24.64,23.94,24.58,1462700.0],["2025-10-10",24.76,24.76,23.95,23.99,1690400.0],["2025-10-13",23.9,24.31,23.68,24.12,1192400.0],["2025-10-14",23.99,24.23,23.76,24.18,724800.0],["2025-10-15",24.13,24.4,23.99,24.38,1060500.0],["2025-10-16",24.33,25.14,24.0,24.1,1346600.0],["2025-10-17",24.26,24.71,24.17,24.56,877300.0],["2025-10-20",24.72,25.16,24.67,25.15,935100.0],["2025-10-21",25.16,25.53,25.02,25.44,1012300.0],["2025-10-22",25.44,25.66,24.87,24.96,1462700.0],["2025-10-23",19.42,20.91,18.47,20.63,8015800.0],["2025-10-24",20.78,21.128,20.24,20.26,3276100.0],["2025-10-27",20.26,20.66,20.02,20.31,2973900.0],["2025-10-28",20.25,20.325,19.72,19.78,1863000.0],["2025-10-29",19.55,20.0,19.375,19.69,2106300.0],["2025-10-30",19.68,19.78,18.96,19.23,2334000.0],["2025-10-31",19.18,19.975,19.07,19.57,2175800.0],["2025-11-03",19.37,19.9,19.0,19.83,2490500.0],["2025-11-04",19.96,20.28,19.63,20.2,1974800.0],["2025-11-05",20.2,20.76,20.185,20.58,2136100.0],["2025-11-06",20.57,20.856,19.94,20.1,2599800.0],["2025-11-07",20.3,20.565,19.59,19.99,1826300.0],["2025-11-10",20.49,20.522,19.19,19.22,1595800.0],["2025-11-11",19.36,19.67,18.96,19.04,1686400.0],["2025-11-12",19.14,19.8,19.13,19.56,1433400.0],["2025-11-13",19.55,20.03,19.32,19.57,1616300.0],["2025-11-14",19.44,19.78,19.355,19.75,1271400.0],["2025-11-17",19.72,20.3,19.67,20.19,1913400.0],["2025-11-18",20.19,20.4,19.61,19.69,1644600.0],["2025-11-19",19.67,19.67,19.121,19.39,1536600.0],["2025-11-20",19.69,20.21,19.52,20.11,1681300.0],["2025-11-21",20.11,20.71,19.94,20.18,1626100.0],["2025-11-24",20.03,20.66,19.69,19.74,3893400.0],["2025-11-25",19.94,20.505,19.87,19.94,1824200.0],["2025-11-26",19.9,20.06,19.545,19.72,2240000.0],["2025-11-28",19.72,19.8,19.405,19.68,681000.0],["2025-12-01",19.68,19.76,19.37,19.39,1241200.0],["2025-12-02",19.57,19.57,18.72,18.99,1224800.0],["2025-12-03",19.13,19.39,18.98,18.99,1583400.0],["2025-12-04",19.07,19.145,18.58,18.74,1345500.0],["2025-12-05",18.74,19.1,18.56,18.93,1853500.0],["2025-12-08",18.85,19.14,18.54,18.6,1475700.0],["2025-12-09",18.63,18.93,18.455,18.62,1763900.0],["2025-12-10",18.66,18.81,18.45,18.64,1431200.0],["2025-12-11",18.67,19.0,18.56,18.67,1984000.0],["2025-12-12",18.76,19.26,18.63,18.87,1312000.0],["2025-12-15",18.93,19.35,18.82,19.3,1318800.0],["2025-12-16",19.26,19.475,19.07,19.11,1335600.0],["2025-12-17",19.3,20.14,19.22,19.66,1670400.0],["2025-12-18",19.63,19.842,19.42,19.49,1691000.0],["2025-12-19",19.83,20.17,19.54,19.64,3376300.0],["2025-12-22",19.41,19.68,19.37,19.66,1722700.0],["2025-12-23",19.66,19.86,19.53,19.6,1491100.0],["2025-12-24",19.59,19.92,19.59,19.76,737900.0],["2025-12-26",19.7,20.029,19.52,19.98,963400.0],["2025-12-29",19.98,20.07,19.84,19.99,1329400.0],["2025-12-30",19.95,20.185,19.645,19.85,2680400.0],["2025-12-31",19.86,20.4,19.81,20.08,1891500.0],["2026-01-02",20.05,20.05,19.46,19.56,1877000.0],["2026-01-05",19.43,19.57,18.69,18.84,3307400.0],["2026-01-06",18.86,19.265,18.71,19.15,1762800.0],["2026-01-07",19.29,19.6,19.13,19.37,2152700.0],["2026-01-08",21.545,22.0,20.02,20.65,4205500.0],["2026-01-09",20.67,21.56,20.3,21.4,2616100.0],["2026-01-12",21.46,21.495,20.25,20.66,2611900.0],["2026-01-13",20.63,21.28,20.445,21.26,2788900.0],["2026-01-14",21.19,21.395,20.81,20.99,1806400.0],["2026-01-15",20.93,21.27,20.689,21.15,2294900.0],["2026-01-16",21.02,21.045,20.47,20.93,2243000.0],["2026-01-20",20.8,21.57,20.67,21.01,3627100.0],["2026-01-21",21.04,21.34,20.745,21.18,3021300.0],["2026-01-22",21.05,21.49,20.88,20.89,2124900.0],["2026-01-23",20.83,20.95,20.245,20.27,1740500.0],["2026-01-26",20.24,20.565,19.52,20.21,2270200.0],["2026-01-27",20.05,20.14,19.51,19.6,2064200.0],["2026-01-28",19.62,19.78,19.17,19.23,1979800.0],["2026-01-29",19.19,19.3,18.67,18.75,1794500.0],["2026-01-30",18.86,18.905,18.49,18.77,1733300.0],["2026-02-02",18.78,18.83,18.06,18.13,2161300.0],["2026-02-03",18.0,18.21,16.915,17.08,4060600.0],["2026-02-04",17.26,18.51,17.16,17.73,3465800.0],["2026-02-05",18.08,18.3,17.31,17.37,3006500.0],["2026-02-06",17.29,17.78,17.11,17.33,3489300.0],["2026-02-09",17.31,17.4,16.18,16.47,2665300.0],["2026-02-10",16.54,16.82,16.4,16.41,2009200.0],["2026-02-11",16.28,16.48,16.01,16.42,1344600.0],["2026-02-12",16.48,16.61,15.86,16.04,1291300.0],["2026-02-13",16.17,16.35,15.845,15.95,1654000.0],["2026-02-17",16.07,16.22,15.3,15.51,2235100.0],["2026-02-18",15.59,16.26,15.36,16.12,1638500.0],["2026-02-19",16.11,16.8,16.11,16.77,2169500.0],["2026-02-20",16.84,17.31,16.77,16.91,1979700.0],["2026-02-23",16.78,17.16,16.61,17.02,2183700.0],["2026-02-24",17.02,17.36,16.83,17.31,2038900.0],["2026-02-25",17.3,17.52,16.443,16.87,1329900.0],["2026-02-26",17.02,17.31,16.575,17.05,2670800.0],["2026-02-27",17.01,17.19,16.67,17.06,2017700.0],["2026-03-02",16.88,16.9,16.06,16.26,2317900.0],["2026-03-03",16.33,16.43,15.8,16.26,2096000.0],["2026-03-04",16.22,16.715,15.88,16.38,1546800.0],["2026-03-05",16.36,16.54,16.21,16.39,1404200.0],["2026-03-06",16.32,16.4,15.68,15.99,1244200.0],["2026-03-09",15.71,15.93,15.2,15.49,2035400.0],["2026-03-10",15.37,15.49,14.82,15.01,1734700.0],["2026-03-11",15.1,15.105,14.575,14.83,1193200.0],["2026-03-12",14.865,15.041,14.36,14.41,1520200.0],["2026-03-13",14.51,14.575,14.28,14.415,1454900.0],["2026-03-16",14.96,15.39,14.8,15.22,2873900.0],["2026-03-17",15.33,15.66,15.06,15.11,1604400.0],["2026-03-18",14.9,15.1,14.315,14.35,1816900.0],["2026-03-19",14.31,14.735,14.25,14.58,1570800.0],["2026-03-20",14.56,14.605,14.06,14.13,4957900.0],["2026-03-23",14.43,14.455,14.02,14.05,2086900.0],["2026-03-24",14.05,14.12,13.71,13.91,2242200.0],["2026-03-25",14.03,14.39,13.73,14.39,1593600.0],["2026-03-26",14.13,14.53,14.08,14.46,1834100.0],["2026-03-27",14.4,14.505,14.21,14.35,2183500.0],["2026-03-30",14.35,14.71,14.27,14.59,1769800.0],["2026-03-31",14.63,14.675,14.205,14.35,1873100.0],["2026-04-01",14.31,14.44,13.94,14.2,1612600.0],["2026-04-02",14.2,14.22,13.62,14.16,2591900.0],["2026-04-06",14.18,14.375,14.02,14.22,2049700.0],["2026-04-07",14.24,14.49,14.11,14.45,2746300.0],["2026-04-08",14.62,14.885,14.27,14.41,3277100.0],["2026-04-09",10.47,12.52,10.21,11.8,16524800.0],["2026-04-10",11.56,11.58,10.375,10.44,8671000.0],["2026-04-13",10.67,11.12,10.545,11.11,6652800.0],["2026-04-14",11.06,11.435,10.96,11.39,6444500.0],["2026-04-15",11.41,11.9,11.285,11.72,3641300.0],["2026-04-16",11.68,11.96,11.465,11.61,2977000.0],["2026-04-17",11.81,12.225,11.705,11.89,3154300.0],["2026-04-20",11.73,12.635,11.73,12.62,3571200.0],["2026-04-21",12.53,12.73,12.36,12.41,3439500.0],["2026-04-22",12.41,12.7,12.055,12.44,3110800.0],["2026-04-23",12.43,12.6,12.18,12.42,2535200.0],["2026-04-24",12.74,13.375,12.62,13.36,3360800.0],["2026-04-27",13.29,13.46,13.105,13.34,3748600.0],["2026-04-28",13.54,13.835,13.47,13.79,2548500.0],["2026-04-29",13.79,13.86,13.46,13.59,2625200.0],["2026-04-30",13.42,13.7,13.345,13.37,1911200.0],["2026-05-01",13.49,13.65,13.03,13.23,2377900.0],["2026-05-04",13.09,13.52,12.79,12.96,1974800.0],["2026-05-05",12.83,12.955,12.58,12.78,2122400.0],["2026-05-06",12.88,12.985,12.485,12.63,2297300.0],["2026-05-07",12.56,12.72,12.345,12.44,2076900.0],["2026-05-08",12.37,12.555,12.24,12.26,1918100.0],["2026-05-11",12.33,12.4,11.31,11.37,3876900.0],["2026-05-12",11.46,11.69,11.24,11.34,2594200.0],["2026-05-13",11.19,11.35,11.005,11.2,2700500.0],["2026-05-14",11.2,11.82,11.2,11.54,1957700.0],["2026-05-15",11.78,11.855,11.435,11.55,1893000.0],["2026-05-18",11.71,12.01,11.665,11.8,2049800.0],["2026-05-19",11.96,12.11,11.37,11.41,1734500.0],["2026-05-20",11.29,11.385,10.89,11.18,2641600.0],["2026-05-21",11.06,11.62,10.97,11.6,4578900.0],["2026-05-22",11.59,11.95,11.52,11.86,1558200.0],["2026-05-26",11.77,11.92,11.39,11.4,2461900.0],["2026-05-27",11.52,11.845,11.52,11.69,1923800.0],["2026-05-28",11.69,11.959,11.52,11.8,1602700.0],["2026-05-29",11.74,11.805,11.425,11.52,1992000.0],["2026-06-01",11.43,11.675,11.27,11.66,1838600.0],["2026-06-02",11.48,12.03,11.33,11.81,1834500.0],["2026-06-03",11.53,11.695,11.355,11.41,1849300.0],["2026-06-04",11.7,11.79,11.39,11.69,3080000.0],["2026-06-05",11.72,12.16,11.64,11.94,1820700.0],["2026-06-08",11.86,12.12,11.7,11.93,1538400.0],["2026-06-09",11.93,12.515,11.93,12.44,1996100.0],["2026-06-10",12.5,12.91,12.489,12.61,2292500.0],["2026-06-11",12.43,12.674,12.325,12.64,1648600.0],["2026-06-12",12.64,12.815,12.48,12.57,1589500.0],["2026-06-15",12.52,12.705,12.435,12.51,1508300.0],["2026-06-16",12.57,12.665,12.365,12.55,1497100.0],["2026-06-17",12.42,12.67,12.02,12.14,1624800.0],["2026-06-18",12.22,12.74,12.07,12.63,4125600.0],["2026-06-22",12.53,12.62,11.84,11.86,2561600.0],["2026-06-23",12.09,12.24,11.98,12.16,1719200.0],["2026-06-24",12.18,12.825,12.18,12.63,1769700.0],["2026-06-25",12.63,12.82,12.25,12.29,1335600.0],["2026-06-26",12.42,13.23,12.36,13.06,5191600.0],["2026-06-29",13.16,13.245,12.8,13.14,3843200.0],["2026-06-30",13.11,13.435,13.08,13.28,1607000.0],["2026-07-01",13.56,13.805,13.325,13.5,2027700.0],["2026-07-02",13.6,13.845,13.36,13.73,2016600.0],["2026-07-06",13.53,13.62,12.8744,12.96,2266782.632495],["2026-07-07",13.28,13.5,13.17,13.17,1815324.635455],["2026-07-08",13.14,13.15,12.67,12.84,2625766.062808],["2026-07-09",15.03,15.088,12.2805,13.01,6953731.952776],["2026-07-10",12.83,13,12.025,12.77,3707130.760394],["2026-07-13",12.89,13.45,12.81,13.31,2657683.373753],["2026-07-14",13.12,13.2,12.285,12.35,3132496.114507],["2026-07-15",12.38,12.81,11.86,11.88,1956443.884699],["2026-07-16",12.19,12.37,11.94,12.07,2144992.035145],["2026-07-17",12.04,12.36,11.03,11.08,2519722.698536],["2026-07-20",11.02,11.2923,10.74,10.92,2786572.486641],["2026-07-21",10.71,11.12,10.71,11.04,2345600.039372],["2026-07-22",11.2,11.22,10.48,10.53,2677241.996791],["2026-07-23",10.43,10.57,10.12,10.28,3854067.942337],["2026-07-24",10.36,10.5,10.13,10.22,3087579.386694],["2026-07-27",10.4,10.79,10.32,10.66,2508745.894559],["2026-07-28",10.96,11.21,10.61,10.64,2406514.760722],["2026-07-29",10.62,10.84,10.24,10.25,2518141.793042],["2026-07-30",10.15,10.415,9.875,10.38,3097085.627174],["2026-07-31",10.28,10.47,10.09,10.18,1646607.577335],["2026-08-03",10.36,11.36,10.32,11.32,2476707.490285],["2026-08-04",11.15,11.54,11.05,11.33,2335612.394145],["2026-08-05",11.35,11.4,11.11,11.18,2376279.623741],["2026-08-06",11.11,11.18,10.84,11.17,1751057.48258],["2026-08-07",11.15,11.23,10.935,11.1,1352647.172494],["2026-08-10",11.03,11.17,10.985,11.02,225903.446098],["2026-08-11",10.79,10.89,10.61,10.86,2136577.217106],["2026-08-12",10.85,10.965,10.66,10.94,2625246.416143],["2026-08-13",11.08,11.299,10.91,11.18,1994596.427702],["2026-08-14",11.09,11.395,10.95,11.31,1764726.19528]]}