{"t":"SRRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-25",15.21,15.725,14.7,15.0,169700.0],["2018-05-29",14.94,16.73,14.78,16.12,141200.0],["2018-05-30",16.0,16.57,15.815,16.5,186500.0],["2018-05-31",16.61,17.8,16.55,17.49,75600.0],["2018-06-01",17.63,19.95,17.284,19.65,123900.0],["2018-06-04",19.94,19.94,16.8,17.5,58100.0],["2018-06-05",17.25,17.998,17.0,17.25,19400.0],["2018-06-06",17.45,17.96,16.84,17.44,20400.0],["2018-06-07",16.53,19.3,16.51,19.3,24700.0],["2018-06-08",19.0,19.17,18.05,18.76,37900.0],["2018-06-11",18.74,19.87,17.04,17.31,38900.0],["2018-06-12",17.52,18.736,17.4,17.61,20700.0],["2018-06-13",17.98,19.205,17.4,18.92,84100.0],["2018-06-14",17.82,19.7,17.82,18.7,69900.0],["2018-06-15",18.7,19.0,18.046,18.8,44300.0],["2018-06-18",18.13,22.39,18.06,21.43,77200.0],["2018-06-19",21.35,27.02,21.35,25.6,183700.0],["2018-06-20",25.35,26.48,21.4,22.55,110000.0],["2018-06-21",22.29,25.01,21.5,23.17,161100.0],["2018-06-22",23.88,24.57,21.5,21.62,53800.0],["2018-06-25",21.49,21.72,18.5,19.75,96600.0],["2018-06-26",19.89,22.53,18.61,21.76,44700.0],["2018-06-27",21.64,21.826,18.0,18.48,51100.0],["2018-06-28",18.34,19.294,15.62,15.8,89200.0],["2018-06-29",15.92,17.84,15.6,15.6,95500.0],["2018-07-02",15.69,17.65,14.13,14.83,124900.0],["2018-07-03",14.86,15.63,14.797,15.0,18600.0],["2018-07-05",15.1,15.9,14.79,15.01,64800.0],["2018-07-06",15.46,15.98,15.0,15.11,59300.0],["2018-07-09",15.225,15.792,14.556,14.805,77600.0],["2018-07-10",14.88,16.59,14.81,15.39,98300.0],["2018-07-11",15.25,16.18,15.035,15.66,12300.0],["2018-07-12",15.66,16.78,15.255,15.95,41700.0],["2018-07-13",15.94,17.7,15.475,15.78,59100.0],["2018-07-16",15.79,16.946,15.21,15.3,82000.0],["2018-07-17",15.46,15.8,15.05,15.2,16700.0],["2018-07-18",15.23,15.59,15.05,15.25,20300.0],["2018-07-19",15.2,15.94,15.05,15.4,13400.0],["2018-07-20",15.32,15.75,15.235,15.41,40200.0],["2018-07-23",15.43,15.73,15.0,15.0,60900.0],["2018-07-24",15.09,15.5,15.05,15.13,21100.0],["2018-07-25",15.15,15.619,15.15,15.4,5000.0],["2018-07-26",15.86,15.9,15.25,15.54,25800.0],["2018-07-27",16.0,16.0,15.6,15.6,12200.0],["2018-07-30",15.65,15.849,15.44,15.7,4400.0],["2018-07-31",15.92,17.11,15.7,16.24,11800.0],["2018-08-01",16.5,16.78,16.09,16.64,42200.0],["2018-08-02",16.5,16.5,14.03,15.65,54300.0],["2018-08-03",15.705,15.705,15.1,15.3,9500.0],["2018-08-06",15.14,15.7,15.0,15.15,26600.0],["2018-08-07",15.25,16.15,14.9,15.2,10200.0],["2018-08-08",15.19,15.99,14.31,15.48,55500.0],["2018-08-09",14.9,14.9,13.55,14.18,63700.0],["2018-08-10",13.86,15.08,13.583,14.38,36900.0],["2018-08-13",14.35,14.39,13.09,13.39,38400.0],["2018-08-14",13.37,14.26,13.37,13.9,29200.0],["2018-08-15",13.82,14.65,13.23,14.02,44800.0],["2018-08-16",14.0,15.11,13.84,14.85,16100.0],["2018-08-17",14.85,15.4,14.275,15.03,31100.0],["2018-08-20",15.0,16.19,14.165,16.15,25000.0],["2018-08-21",16.22,17.88,15.65,17.88,39900.0],["2018-08-22",17.89,19.97,17.89,19.85,85400.0],["2018-08-23",19.46,21.274,19.24,19.87,34400.0],["2018-08-24",19.9,20.932,19.26,19.69,8700.0],["2018-08-27",20.22,20.22,18.42,18.8,8700.0],["2018-08-28",18.73,20.05,18.73,19.92,22200.0],["2018-08-29",20.0,20.25,18.83,18.84,34400.0],["2018-08-30",18.56,18.66,16.2,17.15,93300.0],["2018-08-31",17.19,17.68,15.55,17.01,64600.0],["2018-09-04",17.12,20.51,17.024,20.0,91700.0],["2018-09-05",20.0,20.52,18.211,19.91,48600.0],["2018-09-06",19.96,20.5,18.8,20.16,79200.0],["2018-09-07",20.05,23.0,20.05,22.95,44500.0],["2018-09-10",23.01,26.44,23.01,25.39,114600.0],["2018-09-11",24.68,26.54,22.197,25.44,94100.0],["2018-09-12",25.34,26.99,22.189,25.63,85100.0],["2018-09-13",26.25,26.3,24.965,26.25,58100.0],["2018-09-14",26.51,26.52,24.803,24.94,80400.0],["2018-09-17",24.76,25.95,23.304,25.28,109700.0],["2018-09-18",25.5,26.26,24.825,25.61,116700.0],["2018-09-19",25.7,26.5,24.9,25.28,172300.0],["2018-09-20",25.44,26.25,23.73,24.29,117200.0],["2018-09-21",24.33,25.13,23.03,24.19,796200.0],["2018-09-24",24.34,24.5,22.6,24.14,65100.0],["2018-09-25",24.21,26.21,24.21,24.6,84700.0],["2018-09-26",24.71,25.3,23.85,24.22,129300.0],["2018-09-27",24.19,24.4,22.43,22.98,54800.0],["2018-09-28",23.01,25.93,22.615,25.75,53700.0],["2018-10-01",25.98,25.98,23.74,24.64,30700.0],["2018-10-02",24.66,25.5,23.34,24.57,78400.0],["2018-10-03",24.53,25.29,23.81,24.32,51300.0],["2018-10-04",24.43,24.8,22.925,24.02,89400.0],["2018-10-05",24.0,24.0,22.54,23.03,33200.0],["2018-10-08",22.97,23.23,21.4,21.98,194500.0],["2018-10-09",21.94,21.94,19.6,19.8,24000.0],["2018-10-10",19.71,19.71,18.2,18.5,24800.0],["2018-10-11",18.34,18.6,17.273,17.86,23400.0],["2018-10-12",18.17,18.94,17.9,18.36,25900.0],["2018-10-15",18.45,18.634,16.43,18.06,24000.0],["2018-10-16",18.2,18.73,17.26,18.3,103100.0],["2018-10-17",18.33,19.3,17.44,19.15,89100.0],["2018-10-18",19.01,19.839,18.53,19.31,20600.0],["2018-10-19",19.33,21.76,19.33,20.86,67800.0],["2018-10-22",20.92,24.1,20.61,22.83,50500.0],["2018-10-23",22.6,23.73,20.57,22.56,67200.0],["2018-10-24",22.56,23.9,20.5,21.1,52300.0],["2018-10-25",21.09,24.015,21.09,23.86,47900.0],["2018-10-26",23.74,24.505,21.4,23.83,33400.0],["2018-10-29",24.08,25.74,22.845,24.22,156100.0],["2018-10-30",24.09,24.5,21.66,22.11,78500.0],["2018-10-31",22.69,23.9,22.69,23.49,88600.0],["2018-11-01",23.63,24.57,23.25,23.43,52000.0],["2018-11-02",23.28,24.13,23.28,23.86,24100.0],["2018-11-05",23.85,24.755,22.87,23.59,30300.0],["2018-11-06",23.79,24.085,23.03,23.56,15500.0],["2018-11-07",24.13,24.915,24.07,24.49,247200.0],["2018-11-08",24.67,25.255,24.415,24.52,19100.0],["2018-11-09",25.38,25.99,24.05,24.99,32600.0],["2018-11-12",24.99,25.0,22.9,23.17,45200.0],["2018-11-13",22.86,23.08,21.3,22.04,60300.0],["2018-11-14",22.62,22.62,20.2,22.11,32300.0],["2018-11-15",22.35,22.37,20.01,20.78,27400.0],["2018-11-16",20.53,24.64,19.604,20.06,51300.0],["2018-11-19",19.86,20.8,18.05,20.52,48500.0],["2018-11-20",20.15,22.3,18.622,22.09,62100.0],["2018-11-21",22.12,23.28,20.63,21.67,38300.0],["2018-11-23",21.12,22.5,21.12,22.26,11600.0],["2018-11-26",22.28,23.92,22.26,23.29,67300.0],["2018-11-27",23.15,23.61,22.47,22.76,14100.0],["2018-11-28",22.91,25.0,22.13,24.0,78300.0],["2018-11-29",23.58,25.67,23.12,24.64,41100.0],["2018-11-30",25.06,25.621,22.56,24.36,78100.0],["2018-12-03",24.71,25.54,23.66,24.81,49500.0],["2018-12-04",24.7,25.49,24.05,24.58,38600.0],["2018-12-06",24.05,24.885,22.502,24.17,30000.0],["2018-12-07",24.27,24.681,22.73,24.09,56000.0],["2018-12-10",24.35,26.5,22.666,25.65,204100.0],["2018-12-11",26.24,28.66,25.54,26.86,114500.0],["2018-12-12",27.77,30.0,27.67,28.77,95000.0],["2018-12-13",29.27,29.85,26.899,26.99,82400.0],["2018-12-14",26.33,29.99,25.9,26.25,75400.0],["2018-12-17",25.67,26.95,23.49,23.84,67100.0],["2018-12-18",24.31,26.328,22.43,22.5,63100.0],["2018-12-19",23.0,25.262,20.19,20.21,235800.0],["2018-12-20",21.72,23.0,18.33,19.64,202000.0],["2018-12-21",19.68,20.48,17.16,19.2,245300.0],["2018-12-24",19.1,19.9,18.2,18.91,10800.0],["2018-12-26",18.81,21.55,18.76,21.26,33500.0],["2018-12-27",20.73,24.32,18.675,23.73,93100.0],["2018-12-28",23.94,24.21,20.515,21.34,174000.0],["2018-12-31",21.38,22.99,21.38,22.97,53600.0],["2019-01-02",22.33,22.555,20.815,21.6,68900.0],["2019-01-03",21.49,22.11,20.57,20.99,23600.0],["2019-01-04",21.28,22.1,20.235,21.45,37900.0],["2019-01-07",21.56,23.13,21.085,22.28,32400.0],["2019-01-08",22.49,22.93,20.3,20.68,43400.0],["2019-01-09",20.75,21.17,18.7,20.19,45800.0],["2019-01-10",20.0,20.19,17.715,19.23,55900.0],["2019-01-11",18.89,19.62,18.33,18.52,24900.0],["2019-01-14",18.29,18.35,16.42,16.54,237300.0],["2019-01-15",16.57,17.959,16.25,16.37,36400.0],["2019-01-16",16.37,17.532,15.62,15.93,44400.0],["2019-01-17",15.91,16.93,15.75,15.86,49200.0],["2019-01-18",15.97,16.72,15.52,15.75,33200.0],["2019-01-22",15.09,15.55,14.44,14.71,62900.0],["2019-01-23",14.76,16.19,14.4,15.76,36500.0],["2019-01-24",15.71,16.016,14.0,14.24,42600.0],["2019-01-25",14.5,16.61,14.5,16.59,154200.0],["2019-01-28",16.54,16.54,15.61,15.98,104600.0],["2019-01-29",15.77,15.86,14.03,15.32,98100.0],["2019-01-30",15.44,15.62,14.74,15.5,39900.0],["2019-01-31",15.54,15.97,15.1,15.11,37400.0],["2019-02-01",15.15,16.72,14.99,16.65,68400.0],["2019-02-04",16.89,18.29,16.89,17.18,62600.0],["2019-02-05",17.18,18.5,17.18,17.56,159300.0],["2019-02-06",17.46,17.79,16.22,16.76,37700.0],["2019-02-07",16.69,17.895,15.55,16.02,30200.0],["2019-02-08",16.01,16.913,16.01,16.51,93700.0],["2019-02-11",16.6,17.11,15.795,16.18,20400.0],["2019-02-12",16.29,16.9,15.556,16.04,38300.0],["2019-02-13",16.08,17.15,15.61,16.38,58500.0],["2019-02-14",16.4,17.0,15.69,16.49,30100.0],["2019-02-15",16.58,18.35,14.65,18.32,29700.0],["2019-02-19",18.39,19.75,17.2,17.4,38200.0],["2019-02-20",17.5,18.259,17.22,18.01,85800.0],["2019-02-21",17.45,17.981,16.33,16.96,32300.0],["2019-02-22",17.19,19.11,16.12,18.57,120100.0],["2019-02-25",18.55,19.723,18.2,18.51,121200.0],["2019-02-26",18.52,19.69,17.8,18.3,57100.0],["2019-02-27",18.28,18.93,17.85,18.0,88400.0],["2019-02-28",18.2,19.35,17.89,18.62,98700.0],["2019-03-01",18.83,19.0,17.54,17.76,99600.0],["2019-03-04",17.95,18.83,17.38,18.13,99200.0],["2019-03-05",18.13,18.13,17.48,17.86,56500.0],["2019-03-06",18.05,18.51,16.05,16.49,109500.0],["2019-03-07",16.48,16.79,15.86,15.89,121600.0],["2019-03-08",15.88,16.45,15.0,15.7,101100.0],["2019-03-11",16.09,16.29,15.16,15.91,104600.0],["2019-03-12",15.98,16.81,15.89,16.13,56200.0],["2019-03-13",16.5,17.81,16.49,17.49,183500.0],["2019-03-14",17.5,18.16,17.25,17.57,82700.0],["2019-03-15",17.58,18.45,16.871,18.09,1106500.0],["2019-03-18",18.25,19.58,18.25,19.065,134600.0],["2019-03-19",19.27,22.04,18.045,19.87,235700.0],["2019-03-20",19.86,20.785,18.88,19.0,405800.0],["2019-03-21",19.0,19.49,18.455,19.28,105100.0],["2019-03-22",19.0,19.195,18.31,18.51,127700.0],["2019-03-25",18.77,18.98,18.205,18.7,143700.0],["2019-03-26",18.71,19.34,18.629,19.13,102500.0],["2019-03-27",19.12,19.125,18.5,18.9,179100.0],["2019-03-28",18.91,19.09,18.758,18.82,79900.0],["2019-03-29",18.84,19.003,18.66,18.79,100200.0],["2019-04-01",18.83,19.224,17.86,18.28,54800.0],["2019-04-02",18.34,18.62,17.85,18.0,146700.0],["2019-04-03",18.18,19.23,17.85,19.07,125900.0],["2019-04-04",19.08,19.21,18.29,18.73,69600.0],["2019-04-05",18.83,18.85,18.56,18.69,65900.0],["2019-04-08",18.68,18.7,17.36,17.77,65200.0],["2019-04-09",17.76,18.1,16.64,16.95,36300.0],["2019-04-10",16.96,17.17,16.53,16.74,86400.0],["2019-04-11",16.8,17.45,16.25,16.72,65200.0],["2019-04-12",16.67,16.865,15.63,16.16,80500.0],["2019-04-15",16.29,16.98,15.34,15.8,54600.0],["2019-04-16",15.89,16.49,15.625,15.8,82200.0],["2019-04-17",15.92,16.905,15.48,16.75,265600.0],["2019-04-18",16.76,17.97,16.76,17.43,105200.0],["2019-04-22",17.29,17.59,16.93,17.1,77400.0],["2019-04-23",17.095,17.83,16.7,17.59,28100.0],["2019-04-24",17.79,18.334,17.01,18.01,101400.0],["2019-04-25",17.92,18.9,17.915,18.46,105900.0],["2019-04-26",18.51,20.46,18.305,20.13,169600.0],["2019-04-29",20.12,22.77,20.12,22.0,137800.0],["2019-04-30",22.0,22.06,20.44,21.28,88200.0],["2019-05-01",21.25,21.81,19.97,20.99,62400.0],["2019-05-02",20.99,21.66,20.445,20.97,12900.0],["2019-05-03",21.436,22.09,21.14,22.06,39000.0],["2019-05-06",21.75,23.35,21.75,22.45,33600.0],["2019-05-07",22.13,22.79,21.18,21.89,24400.0],["2019-05-08",21.85,22.0,21.55,21.73,31500.0],["2019-05-09",21.46,21.77,20.99,21.17,50700.0],["2019-05-10",21.0,21.66,20.2,21.07,77100.0],["2019-05-13",20.13,21.3,18.95,19.71,121400.0],["2019-05-14",19.72,20.25,19.408,19.6,58700.0],["2019-05-15",19.99,20.98,18.97,20.93,102100.0],["2019-05-16",21.02,22.7,21.02,22.03,76300.0],["2019-05-17",21.99,22.79,20.93,21.4,107700.0],["2019-05-20",21.68,21.8,19.54,20.54,145400.0],["2019-05-21",20.75,21.73,20.55,21.21,119800.0],["2019-05-22",20.82,21.1,20.29,20.56,59200.0],["2019-05-23",20.36,20.36,18.485,19.17,44700.0],["2019-05-24",19.3,20.14,19.1,19.43,58400.0],["2019-05-28",19.56,20.51,19.44,19.95,161500.0],["2019-05-29",19.58,19.89,17.72,18.99,90400.0],["2019-05-30",18.9,19.24,18.67,18.77,55000.0],["2019-05-31",18.37,18.94,17.99,18.34,65500.0],["2019-06-03",18.58,18.9,17.79,18.23,88900.0],["2019-06-04",18.26,18.79,17.22,17.49,65400.0],["2019-06-05",17.66,17.731,16.5,16.92,83600.0],["2019-06-06",16.94,17.555,16.43,17.2,34700.0],["2019-06-07",17.21,17.9,16.54,17.7,30800.0],["2019-06-10",17.81,19.12,17.33,17.56,48000.0],["2019-06-11",17.78,17.8,16.95,17.32,39700.0],["2019-06-12",17.37,17.83,17.31,17.49,38500.0],["2019-06-13",17.62,18.99,17.4,18.74,52100.0],["2019-06-14",18.58,18.73,16.83,17.09,73200.0],["2019-06-17",17.35,19.51,17.16,18.82,63800.0],["2019-06-18",19.24,20.69,18.69,20.24,46600.0],["2019-06-19",18.47,18.89,17.001,17.13,74700.0],["2019-06-20",15.5,15.5,14.3,14.61,1353700.0],["2019-06-21",14.68,15.02,14.27,14.62,516300.0],["2019-06-24",14.81,15.1,14.49,14.92,228400.0],["2019-06-25",14.9,15.12,14.37,14.95,220500.0],["2019-06-26",15.4,15.413,14.48,15.0,248000.0],["2019-06-27",15.09,15.205,14.85,15.01,270900.0],["2019-06-28",15.03,17.09,14.682,15.86,787400.0],["2019-07-01",15.93,16.555,14.97,15.5,172600.0],["2019-07-02",15.5,16.129,14.18,14.81,194400.0],["2019-07-03",14.85,15.49,14.71,15.27,179300.0],["2019-07-05",15.21,15.8,14.99,15.46,90600.0],["2019-07-08",15.34,15.75,15.108,15.44,58500.0],["2019-07-09",15.28,16.4,15.12,15.72,169200.0],["2019-07-10",15.79,16.09,15.23,15.64,133800.0],["2019-07-11",15.73,15.849,14.82,15.16,184700.0],["2019-07-12",15.2,15.2,14.54,14.78,201600.0],["2019-07-15",14.82,14.82,14.17,14.35,84900.0],["2019-07-16",14.37,14.4,13.61,13.7,118000.0],["2019-07-17",13.7,13.96,13.24,13.77,179500.0],["2019-07-18",13.78,13.96,13.51,13.7,101100.0],["2019-07-19",13.66,13.817,13.01,13.15,71500.0],["2019-07-22",13.23,13.23,12.52,12.73,100100.0],["2019-07-23",12.7,12.86,12.055,12.74,162000.0],["2019-07-24",12.67,13.11,12.55,12.9,42500.0],["2019-07-25",12.97,13.04,12.2,12.22,39800.0],["2019-07-26",12.28,12.48,12.25,12.42,48000.0],["2019-07-29",12.43,13.06,12.24,12.38,68000.0],["2019-07-30",12.29,12.775,12.23,12.4,67100.0],["2019-07-31",12.43,12.7,12.12,12.29,133000.0],["2019-08-01",12.28,12.7,12.095,12.11,65500.0],["2019-08-02",11.99,12.34,10.715,10.83,88800.0],["2019-08-05",10.64,10.77,10.21,10.4,62200.0],["2019-08-06",10.4,11.3,9.82,11.18,125900.0],["2019-08-07",11.06,11.44,10.69,11.25,89400.0],["2019-08-08",11.37,11.76,10.78,10.98,118700.0],["2019-08-09",11.0,11.11,10.57,10.61,73700.0],["2019-08-12",10.67,10.765,9.52,10.21,85600.0],["2019-08-13",10.2,10.83,10.03,10.32,37400.0],["2019-08-14",10.56,11.56,9.3,10.71,222100.0],["2019-08-15",10.7,10.725,9.82,10.4,210500.0],["2019-08-16",10.5,10.85,9.75,10.7,249700.0],["2019-08-19",10.86,11.65,10.24,11.55,87700.0],["2019-08-20",11.43,11.815,11.0,11.24,85300.0],["2019-08-21",11.36,13.08,11.36,12.59,215600.0],["2019-08-22",12.76,13.188,11.87,11.96,116200.0],["2019-08-23",11.91,12.49,10.71,10.76,78800.0],["2019-08-26",10.93,11.315,10.51,10.87,57900.0],["2019-08-27",11.0,11.17,10.422,10.73,66000.0],["2019-08-28",10.51,11.16,10.27,10.32,105400.0],["2019-08-29",10.71,11.3,10.304,10.88,64400.0],["2019-08-30",10.94,10.94,10.45,10.59,66200.0],["2019-09-03",10.49,10.99,9.53,9.71,68500.0],["2019-09-04",9.85,10.09,9.4,9.82,90800.0],["2019-09-05",9.93,10.98,9.755,10.65,69700.0],["2019-09-06",10.84,11.11,10.5,10.5,61000.0],["2019-09-09",10.54,10.83,10.25,10.46,62200.0],["2019-09-10",10.42,11.7,10.17,11.5,77700.0],["2019-09-11",11.52,12.33,11.25,12.1,73000.0],["2019-09-12",12.27,13.34,11.81,13.07,74500.0],["2019-09-13",13.09,13.45,12.23,12.32,104400.0],["2019-09-16",11.96,12.495,11.66,11.73,44600.0],["2019-09-17",11.7,12.19,11.5,11.84,53200.0],["2019-09-18",11.83,11.99,11.04,11.13,56100.0],["2019-09-19",11.03,11.3,10.8,10.89,30700.0],["2019-09-20",10.88,11.49,10.793,11.11,264700.0],["2019-09-23",10.86,11.62,10.86,11.24,33600.0],["2019-09-24",11.3,11.53,10.24,10.36,57700.0],["2019-09-25",10.49,10.88,10.0,10.47,58600.0],["2019-09-26",10.48,10.72,9.65,9.67,86300.0],["2019-09-27",9.73,9.95,9.02,9.57,82700.0],["2019-09-30",9.55,9.718,8.8,8.95,115400.0],["2019-10-01",9.01,9.515,9.01,9.23,80300.0],["2019-10-02",8.83,9.51,8.65,9.33,87800.0],["2019-10-03",9.3,9.905,9.26,9.4,44700.0],["2019-10-04",9.41,9.76,9.26,9.36,36100.0],["2019-10-07",9.11,9.51,9.11,9.36,52200.0],["2019-10-08",9.22,9.34,8.86,8.99,48600.0],["2019-10-09",9.13,9.35,9.04,9.14,29000.0],["2019-10-10",9.19,9.62,9.13,9.23,35100.0],["2019-10-11",9.38,10.29,9.34,9.4,74100.0],["2019-10-14",9.3,9.565,8.96,9.07,43600.0],["2019-10-15",9.01,9.6,9.01,9.35,39800.0],["2019-10-16",9.34,9.65,9.28,9.35,29400.0],["2019-10-17",9.49,9.52,9.345,9.45,32600.0],["2019-10-18",9.37,9.573,9.0,9.08,45500.0],["2019-10-21",9.26,9.5,9.01,9.19,55200.0],["2019-10-22",9.3,9.59,9.25,9.4,58800.0],["2019-10-23",9.46,9.88,9.15,9.21,56600.0],["2019-10-24",9.26,9.26,8.9,9.07,88200.0],["2019-10-25",9.0,9.23,8.84,8.94,67900.0],["2019-10-28",8.98,9.105,8.49,8.62,66800.0],["2019-10-29",8.61,8.65,8.09,8.4,92500.0],["2019-10-30",8.45,8.98,8.26,8.83,51600.0],["2019-10-31",8.74,9.29,8.623,9.25,57000.0],["2019-11-01",9.25,10.35,9.25,9.75,72100.0],["2019-11-04",9.96,10.0,9.5,9.6,56200.0],["2019-11-05",9.65,9.8,9.44,9.53,35900.0],["2019-11-06",9.53,9.97,9.2,9.43,50600.0],["2019-11-07",9.63,9.73,9.095,9.24,39400.0],["2019-11-08",9.24,9.34,8.97,9.01,76600.0],["2019-11-11",9.06,9.06,8.73,8.95,29400.0],["2019-11-12",8.6,8.86,8.05,8.73,104800.0],["2019-11-13",8.31,8.53,7.5,8.27,149700.0],["2019-11-14",8.09,8.37,7.83,8.2,201200.0],["2019-11-15",8.3,8.35,7.5,7.65,49600.0],["2019-11-18",7.63,7.63,6.95,7.2,81700.0],["2019-11-19",7.27,8.498,7.27,8.25,121000.0],["2019-11-20",8.45,9.0,8.25,8.78,111600.0],["2019-11-21",8.72,9.63,8.56,9.44,136100.0],["2019-11-22",9.55,10.88,9.55,10.58,155000.0],["2019-11-25",10.85,10.88,9.34,9.38,107000.0],["2019-11-26",9.09,9.96,9.09,9.75,135300.0],["2019-11-27",9.76,10.084,9.0,9.01,67000.0],["2019-11-29",8.98,9.22,8.31,8.51,39600.0],["2019-12-02",8.49,8.69,7.89,8.54,88400.0],["2019-12-03",8.51,8.51,7.96,8.3,58200.0],["2019-12-04",8.4,8.744,8.162,8.35,41000.0],["2019-12-05",8.39,8.53,7.94,7.99,66200.0],["2019-12-06",8.09,8.8,7.91,8.48,261400.0],["2019-12-09",8.47,9.08,8.425,8.77,63300.0],["2019-12-10",8.7,9.55,8.595,9.32,61400.0],["2019-12-11",9.48,10.25,9.3,10.02,76500.0],["2019-12-12",9.97,10.833,9.95,10.47,106200.0],["2019-12-13",10.45,10.45,10.0,10.28,108700.0],["2019-12-16",10.44,10.45,9.94,10.25,471600.0],["2019-12-17",10.36,11.94,10.36,11.48,429600.0],["2019-12-18",11.48,11.89,10.85,11.57,262900.0],["2019-12-19",11.56,11.74,10.79,11.2,93300.0],["2019-12-20",11.11,11.8,10.91,11.41,669700.0],["2019-12-23",11.37,13.0,11.28,12.33,210200.0],["2019-12-24",12.42,13.26,12.07,13.01,41500.0],["2019-12-26",13.03,13.39,12.76,13.2,43800.0],["2019-12-27",13.24,13.24,12.22,13.01,116600.0],["2019-12-30",13.03,13.44,12.75,13.09,68700.0],["2019-12-31",13.07,13.72,12.856,13.18,79700.0],["2020-01-02",13.32,13.32,11.85,12.2,82500.0],["2020-01-03",12.02,12.56,11.92,12.29,81100.0],["2020-01-06",12.1,12.62,12.1,12.25,91500.0],["2020-01-07",12.16,13.06,12.1,12.53,111800.0],["2020-01-08",12.62,13.128,12.252,12.58,113400.0],["2020-01-09",12.66,13.263,12.64,12.88,71600.0],["2020-01-10",12.94,13.2,12.47,12.5,149100.0],["2020-01-13",12.61,12.775,11.65,11.74,104000.0],["2020-01-14",11.64,12.14,11.37,11.46,54400.0],["2020-01-15",11.44,12.22,10.91,11.13,107800.0],["2020-01-16",11.23,11.59,10.55,10.73,130100.0],["2020-01-17",10.9,10.99,10.0,10.89,179600.0],["2020-01-21",10.76,10.9,9.9,10.74,86700.0],["2020-01-22",10.44,10.93,10.13,10.18,38700.0],["2020-01-23",10.07,10.71,9.33,10.09,59100.0],["2020-01-24",10.1,10.19,9.57,9.63,37800.0],["2020-01-27",9.34,9.89,9.23,9.65,79500.0],["2020-01-28",9.86,11.16,9.86,11.12,107800.0],["2020-01-29",11.08,11.91,10.03,11.9,130300.0],["2020-01-30",11.71,13.35,11.71,12.9,238000.0],["2020-01-31",12.75,12.87,11.72,12.29,109300.0],["2020-02-03",12.36,12.47,11.44,12.37,89700.0],["2020-02-04",12.85,13.55,12.64,13.07,87800.0],["2020-02-05",13.18,13.55,12.56,13.49,61000.0],["2020-02-06",13.6,13.9,13.4,13.52,42500.0],["2020-02-07",13.49,13.76,12.99,13.46,22700.0],["2020-02-10",13.34,14.9,13.189,14.77,45700.0],["2020-02-11",14.79,15.49,13.28,13.7,57800.0],["2020-02-12",13.83,14.01,13.46,13.69,45900.0],["2020-02-13",13.67,13.88,12.62,13.27,77200.0],["2020-02-14",13.36,14.19,12.83,13.22,50700.0],["2020-02-18",13.15,14.12,12.85,13.64,43600.0],["2020-02-19",13.71,14.96,13.71,14.28,53600.0],["2020-02-20",14.25,14.59,13.785,14.49,47200.0],["2020-02-21",14.52,14.69,14.05,14.31,61800.0],["2020-02-24",13.71,17.03,12.72,16.33,115600.0],["2020-02-25",16.43,20.49,16.39,17.14,174500.0],["2020-02-26",17.19,18.11,14.68,15.25,102800.0],["2020-02-27",15.05,15.46,13.92,13.99,112100.0],["2020-02-28",13.62,15.19,12.962,14.11,91400.0],["2020-03-02",14.17,15.0,13.43,14.79,85400.0],["2020-03-03",14.75,15.01,14.158,14.64,62100.0],["2020-03-04",14.96,16.41,14.96,15.94,45200.0],["2020-03-05",15.6,16.3,15.08,15.45,44300.0],["2020-03-06",15.0,15.93,14.7,15.41,69600.0],["2020-03-09",14.79,15.01,13.852,14.22,48000.0],["2020-03-10",14.77,15.978,13.66,15.71,167700.0],["2020-03-11",15.13,15.25,13.63,14.86,144400.0],["2020-03-12",14.8,15.68,13.93,14.97,147800.0],["2020-03-13",16.09,16.95,11.61,15.5,175300.0],["2020-03-16",14.09,14.75,12.83,14.32,122700.0],["2020-03-17",14.8,17.47,14.08,16.25,162100.0],["2020-03-18",15.5,16.9,14.47,15.49,130200.0],["2020-03-19",15.75,16.0,14.41,15.16,100300.0],["2020-03-20",15.37,15.753,12.9,15.0,187600.0],["2020-03-23",15.39,15.98,13.7,14.75,56300.0],["2020-03-24",15.4,15.8,13.11,13.71,93900.0],["2020-03-25",14.15,14.822,12.51,13.08,76300.0],["2020-03-26",13.15,15.55,13.15,15.06,69500.0],["2020-03-27",14.61,14.8,13.21,13.42,53500.0],["2020-03-30",13.59,14.33,13.02,13.9,50100.0],["2020-03-31",13.96,14.1,11.09,12.11,210600.0],["2020-04-01",11.5,12.74,9.53,10.37,176300.0],["2020-04-02",10.26,12.83,10.09,12.79,62800.0],["2020-04-03",12.81,14.822,12.315,14.42,95300.0],["2020-04-06",15.0,15.39,14.03,14.48,79700.0],["2020-04-07",14.94,15.31,14.13,14.93,66100.0],["2020-04-08",15.49,15.52,14.47,15.15,75700.0],["2020-04-09",15.15,15.6,13.55,14.69,75100.0],["2020-04-13",14.54,15.91,14.33,15.3,73200.0],["2020-04-14",15.71,15.785,14.466,15.41,74700.0],["2020-04-15",14.91,15.85,14.483,15.2,80300.0],["2020-04-16",15.38,15.675,14.73,15.14,75300.0],["2020-04-17",15.73,15.73,15.01,15.55,100500.0],["2020-04-20",15.17,18.629,15.17,17.32,108600.0],["2020-04-21",16.84,21.92,16.262,18.91,134300.0],["2020-04-22",19.66,20.82,18.22,18.95,246500.0],["2020-04-23",18.82,19.44,17.4,17.76,65000.0],["2020-04-24",17.62,18.46,16.51,17.63,114900.0],["2020-04-27",18.03,18.03,17.17,17.64,170600.0],["2020-04-28",18.14,18.14,16.2,16.48,177200.0],["2020-04-29",17.1,18.25,16.2,17.87,216200.0],["2020-04-30",17.69,17.69,16.22,16.43,56800.0],["2020-05-01",16.28,16.846,13.84,15.04,109800.0],["2020-05-04",14.92,16.463,14.33,15.44,50800.0],["2020-05-05",15.26,16.59,15.0,15.93,47500.0],["2020-05-06",15.93,16.86,15.93,16.63,151800.0],["2020-05-07",16.86,16.88,15.11,15.58,63400.0],["2020-05-08",15.45,16.78,15.341,15.83,75700.0],["2020-05-11",15.62,17.0,15.6,16.88,106500.0],["2020-05-12",16.87,18.84,15.6,17.77,117100.0],["2020-05-13",17.62,19.63,16.98,18.41,115300.0],["2020-05-14",18.05,18.05,15.77,16.09,97200.0],["2020-05-15",16.18,17.92,15.91,16.96,82100.0],["2020-05-18",17.49,17.78,16.61,17.28,129400.0],["2020-05-19",17.3,19.48,17.3,18.07,56900.0],["2020-05-20",18.34,20.0,18.18,19.68,62400.0],["2020-05-21",19.51,19.51,18.71,19.01,42100.0],["2020-05-22",19.01,19.06,18.19,18.57,97400.0],["2020-05-26",19.1,21.0,18.85,20.15,204700.0],["2020-05-27",20.32,20.625,18.76,19.29,81300.0],["2020-05-28",19.3,19.9,17.93,18.16,95900.0],["2020-05-29",18.02,18.96,17.06,18.4,173800.0],["2020-06-01",18.44,18.44,17.3,17.36,153300.0],["2020-06-02",17.34,17.52,16.65,17.2,204000.0],["2020-06-03",17.36,17.52,16.01,16.27,170700.0],["2020-06-04",16.03,16.75,15.75,15.8,95600.0],["2020-06-05",16.2,17.33,15.93,16.99,108200.0],["2020-06-08",17.27,17.64,16.84,17.14,105600.0],["2020-06-09",17.04,17.63,16.85,17.05,111900.0],["2020-06-10",17.01,17.385,16.5,16.89,111200.0],["2020-06-11",16.4,16.61,15.76,15.83,69200.0],["2020-06-12",16.27,17.5,15.85,17.27,97000.0],["2020-06-15",17.03,17.73,16.45,17.58,134600.0],["2020-06-16",17.97,17.99,17.14,17.65,70900.0],["2020-06-17",17.64,17.83,17.37,17.52,54000.0],["2020-06-18",17.35,17.75,17.16,17.45,56900.0],["2020-06-19",17.5,18.93,17.5,18.86,433000.0],["2020-06-22",18.79,19.31,18.36,19.08,144300.0],["2020-06-23",19.13,20.16,19.11,19.5,107600.0],["2020-06-24",19.47,20.255,19.39,19.84,121500.0],["2020-06-25",19.87,20.89,19.725,20.64,166800.0],["2020-06-26",20.57,20.73,19.1,19.68,889800.0],["2020-06-29",19.88,19.89,17.69,18.14,100700.0],["2020-06-30",18.06,18.455,18.0,18.21,106400.0],["2020-07-01",18.18,18.32,16.87,17.45,245200.0],["2020-07-02",17.7,17.8,17.16,17.6,69900.0],["2020-07-06",17.9,17.9,17.03,17.05,39500.0],["2020-07-07",16.95,17.68,16.91,17.04,43500.0],["2020-07-08",17.03,17.13,16.105,16.8,74200.0],["2020-07-09",16.75,17.42,16.2,16.41,65600.0],["2020-07-10",16.42,16.42,15.43,15.82,137800.0],["2020-07-13",16.03,16.3,15.29,15.39,102900.0],["2020-07-14",15.12,15.61,14.38,14.64,120500.0],["2020-07-15",14.97,15.01,14.02,14.08,111700.0],["2020-07-16",14.46,14.46,13.64,13.83,117700.0],["2020-07-17",13.69,14.12,13.55,13.85,98600.0],["2020-07-20",13.92,14.245,13.24,13.47,122100.0],["2020-07-21",13.65,13.84,12.58,12.77,116400.0],["2020-07-22",12.68,12.96,12.2,12.37,189900.0],["2020-07-23",12.54,12.54,11.49,11.61,152900.0],["2020-07-24",11.58,11.58,10.88,11.1,152500.0],["2020-07-27",11.11,11.979,11.04,11.38,110500.0],["2020-07-28",11.61,11.66,11.0,11.47,186700.0],["2020-07-29",11.5,11.7,10.28,10.54,99000.0],["2020-07-30",10.38,11.62,10.36,11.37,113400.0],["2020-07-31",11.37,11.56,10.7,11.29,174600.0],["2020-08-03",11.33,12.8,11.33,12.74,160500.0],["2020-08-04",12.78,12.87,12.2,12.67,129500.0],["2020-08-05",12.83,13.28,12.54,13.22,160800.0],["2020-08-06",13.25,13.79,12.75,13.76,221700.0],["2020-08-07",13.62,14.458,12.94,14.07,178400.0],["2020-08-10",14.18,14.47,13.79,14.3,129000.0],["2020-08-11",14.3,14.3,12.61,12.79,137400.0],["2020-08-12",12.86,13.28,12.405,13.2,101000.0],["2020-08-13",13.27,14.073,12.79,13.73,91100.0],["2020-08-14",13.66,13.66,12.65,13.32,36500.0],["2020-08-17",13.02,13.61,12.97,13.46,162900.0],["2020-08-18",13.46,14.19,13.33,14.18,77400.0],["2020-08-19",14.09,14.33,12.68,14.24,171800.0],["2020-08-20",14.02,14.5,13.92,14.14,93200.0],["2020-08-21",14.04,14.39,13.45,13.63,51800.0],["2020-08-24",13.75,14.609,13.73,14.54,80800.0],["2020-08-25",14.43,14.93,14.01,14.75,111000.0],["2020-08-26",14.85,15.52,14.42,15.42,161200.0],["2020-08-27",15.11,15.191,14.2,14.9,145600.0],["2020-08-28",15.0,15.265,14.87,15.11,151400.0],["2020-08-31",15.06,15.55,14.99,15.1,164900.0],["2020-09-01",15.01,15.34,15.01,15.3,205200.0],["2020-09-02",15.24,15.79,15.24,15.65,113500.0],["2020-09-03",15.58,15.91,15.09,15.32,141400.0],["2020-09-04",15.49,15.55,14.165,14.45,102200.0],["2020-09-08",14.21,14.27,13.234,14.18,112200.0],["2020-09-09",14.3,15.08,14.3,14.9,228800.0],["2020-09-10",14.89,15.42,14.65,15.27,128500.0],["2020-09-11",15.37,15.66,15.36,15.54,129700.0],["2020-09-14",15.7,16.95,15.7,16.46,217100.0],["2020-09-15",16.6,17.13,16.49,17.0,128900.0],["2020-09-16",17.0,17.699,16.79,17.47,142500.0],["2020-09-17",17.22,17.99,17.22,17.86,109000.0],["2020-09-18",17.99,18.17,16.19,18.17,208900.0],["2020-09-21",18.1,18.1,17.825,18.02,189300.0],["2020-09-22",18.02,18.24,17.72,18.08,102900.0],["2020-09-23",18.01,18.33,17.73,17.82,160200.0],["2020-09-24",17.7,17.77,17.14,17.29,196100.0],["2020-09-25",17.24,18.15,17.24,18.03,206300.0],["2020-09-28",18.19,18.35,17.88,18.16,100400.0],["2020-09-29",18.16,18.615,18.16,18.47,147500.0],["2020-09-30",18.4,18.59,17.56,17.69,151700.0],["2020-10-01",17.78,18.1,17.62,17.8,154200.0],["2020-10-02",17.59,17.8,15.28,15.39,80300.0],["2020-10-05",15.3,15.93,14.59,15.55,147500.0],["2020-10-06",15.61,15.61,14.33,14.52,214600.0],["2020-10-07",14.87,15.259,14.11,14.54,101600.0],["2020-10-08",14.58,14.939,14.35,14.7,85600.0],["2020-10-09",14.8,15.12,14.527,14.85,83100.0],["2020-10-12",15.01,15.18,14.55,15.05,73300.0],["2020-10-13",15.01,15.33,14.91,15.22,65100.0],["2020-10-14",15.29,15.29,13.84,13.9,77300.0],["2020-10-15",13.8,14.065,13.3,13.98,104000.0],["2020-10-16",13.93,14.49,13.64,14.2,50700.0],["2020-10-19",13.9,14.9,13.9,14.54,64600.0],["2020-10-20",14.56,14.56,13.63,13.75,68300.0],["2020-10-21",13.78,13.88,13.63,13.76,116500.0],["2020-10-22",13.85,14.12,13.33,13.84,58600.0],["2020-10-23",14.231,14.33,13.895,14.14,61100.0],["2020-10-26",13.95,14.22,13.31,13.72,71300.0],["2020-10-27",17.25,31.69,17.25,30.02,53359100.0],["2020-10-28",32.5,43.64,30.495,43.43,36132500.0],["2020-10-29",45.01,46.5,39.82,40.46,14784800.0],["2020-10-30",43.28,44.43,38.1,38.9,3791000.0],["2020-11-02",38.21,45.5,38.21,44.26,5175100.0],["2020-11-03",44.61,47.436,39.803,40.67,3135200.0],["2020-11-04",41.4,48.11,41.4,44.9,2635100.0],["2020-11-05",45.08,46.33,43.11,44.39,986500.0],["2020-11-06",43.91,45.78,41.27,42.1,1531700.0],["2020-11-09",42.02,43.488,41.31,41.91,570400.0],["2020-11-10",42.06,43.29,41.03,41.67,574500.0],["2020-11-11",41.93,44.2,41.26,42.36,634600.0],["2020-11-12",42.1,47.3,41.73,46.0,1462900.0],["2020-11-13",46.43,47.74,42.35,43.26,529400.0],["2020-11-16",43.21,43.56,37.3,38.18,773200.0],["2020-11-17",38.28,40.63,38.02,39.48,405900.0],["2020-11-18",39.59,40.0,38.31,39.74,272900.0],["2020-11-19",39.99,40.89,38.71,40.0,426400.0],["2020-11-20",39.63,42.7,39.63,42.06,238600.0],["2020-11-23",41.85,42.99,40.51,41.4,275400.0],["2020-11-24",41.68,43.73,40.93,42.7,343100.0],["2020-11-25",42.7,44.98,42.18,44.7,581900.0],["2020-11-27",44.85,47.22,44.12,46.91,250500.0],["2020-11-30",47.48,51.25,45.25,49.82,611500.0],["2020-12-01",50.13,50.47,47.86,48.67,384000.0],["2020-12-02",48.6,50.32,47.66,49.95,685100.0],["2020-12-03",49.03,49.85,43.13,43.34,432700.0],["2020-12-04",43.25,43.69,40.65,41.05,313500.0],["2020-12-07",41.43,44.39,41.43,41.98,281400.0],["2020-12-08",42.1,47.26,42.1,46.13,283900.0],["2020-12-09",45.74,46.02,43.83,45.33,340300.0],["2020-12-10",45.19,48.33,44.62,47.8,166700.0],["2020-12-11",47.93,48.98,47.46,48.08,216400.0],["2020-12-14",48.68,52.0,47.64,47.94,307400.0],["2020-12-15",48.28,48.385,43.93,46.78,268800.0],["2020-12-16",46.65,48.63,45.65,47.51,581100.0],["2020-12-17",48.38,50.29,47.795,49.99,292800.0],["2020-12-18",50.48,51.47,47.35,47.61,1093900.0],["2020-12-21",47.08,50.18,46.19,49.76,188900.0],["2020-12-22",50.1,53.717,50.0,51.01,269800.0],["2020-12-23",50.38,51.94,49.014,51.57,213100.0],["2020-12-24",51.56,55.161,51.354,51.5,149000.0],["2020-12-28",51.5,52.01,46.63,47.9,396700.0],["2020-12-29",48.06,49.5,46.28,47.58,138200.0],["2020-12-30",47.98,51.54,47.53,51.11,133500.0],["2020-12-31",51.47,51.47,47.85,48.53,131300.0],["2021-01-04",48.6,49.753,46.23,46.92,174400.0],["2021-01-05",47.33,47.72,45.275,46.45,147700.0],["2021-01-06",46.77,49.06,46.195,47.86,335700.0],["2021-01-07",47.89,50.267,46.34,47.2,235900.0],["2021-01-08",47.17,48.43,44.365,45.96,174100.0],["2021-01-11",48.49,49.2,45.54,48.49,154900.0],["2021-01-12",48.12,54.965,48.094,52.97,223400.0],["2021-01-13",53.46,54.07,51.45,53.49,223200.0],["2021-01-14",53.53,61.1,53.53,58.05,233100.0],["2021-01-15",57.92,59.3,56.0,57.43,354500.0],["2021-01-19",58.76,59.36,56.16,56.92,285400.0],["2021-01-20",56.17,56.89,50.01,51.53,273000.0],["2021-01-21",53.24,53.31,49.39,53.09,203700.0],["2021-01-22",53.28,57.5,53.1,57.46,160400.0],["2021-01-25",58.4,61.1,57.31,60.66,295100.0],["2021-01-26",59.65,62.43,57.2,58.81,458000.0],["2021-01-27",56.92,58.74,54.84,56.84,270800.0],["2021-01-28",55.66,58.15,55.17,57.69,267700.0],["2021-01-29",58.18,62.72,57.5,59.66,173400.0],["2021-02-01",59.57,60.67,57.355,58.93,277800.0],["2021-02-02",59.85,61.854,58.46,59.02,246700.0],["2021-02-03",58.44,61.79,58.015,60.64,193500.0],["2021-02-04",60.35,62.71,59.62,62.42,133700.0],["2021-02-05",62.65,64.85,60.0,64.66,153100.0],["2021-02-08",65.1,66.718,60.54,60.83,230200.0],["2021-02-09",60.85,62.5,58.51,59.16,207800.0],["2021-02-10",58.67,58.67,54.15,54.92,202800.0],["2021-02-11",55.73,56.38,53.46,53.81,115800.0],["2021-02-12",53.35,55.68,51.44,54.44,94500.0],["2021-02-16",54.83,55.545,52.05,52.56,105100.0],["2021-02-17",52.55,53.14,49.21,51.82,194800.0],["2021-02-18",51.82,52.0,48.88,49.97,197400.0],["2021-02-19",50.19,53.18,50.0,51.79,166500.0],["2021-02-22",51.58,51.85,48.61,49.1,120700.0],["2021-02-23",48.36,50.255,46.15,49.37,201600.0],["2021-02-24",49.23,51.4,48.42,51.3,124000.0],["2021-02-25",51.77,53.0,49.45,50.71,178300.0],["2021-02-26",52.04,54.53,49.55,54.1,250100.0],["2021-03-01",55.23,57.57,54.445,56.8,141500.0],["2021-03-02",55.82,57.5,52.69,53.35,312900.0],["2021-03-03",53.06,54.0,50.0,51.48,220400.0],["2021-03-04",50.36,52.62,48.05,50.6,183800.0],["2021-03-05",50.95,54.005,48.05,53.53,184400.0],["2021-03-08",53.5,55.04,51.17,53.17,181600.0],["2021-03-09",54.68,60.0,54.425,57.36,292600.0],["2021-03-10",57.28,63.93,56.93,62.11,404800.0],["2021-03-11",62.25,63.56,61.22,62.37,530700.0],["2021-03-12",63.08,64.99,59.669,64.56,228300.0],["2021-03-15",63.26,68.64,62.06,68.02,268600.0],["2021-03-16",67.55,70.0,64.965,66.41,178500.0],["2021-03-17",64.13,66.94,63.71,65.09,231200.0],["2021-03-18",65.36,66.02,60.56,60.72,214300.0],["2021-03-19",60.52,63.41,58.75,62.55,1111300.0],["2021-03-22",62.63,65.14,59.67,60.86,235900.0],["2021-03-23",59.66,60.08,55.2,56.01,292100.0],["2021-03-24",56.85,57.62,51.29,51.3,248200.0],["2021-03-25",50.26,54.1,49.17,53.86,392700.0],["2021-03-26",54.44,54.97,49.84,50.74,188600.0],["2021-03-29",50.74,51.32,47.66,48.15,212900.0],["2021-03-30",48.16,49.98,46.98,48.07,239900.0],["2021-03-31",48.69,52.38,48.69,50.66,599500.0],["2021-04-01",50.96,51.63,46.05,46.62,279800.0],["2021-04-05",47.46,49.83,44.44,45.13,388900.0],["2021-04-06",44.49,45.0,35.63,35.97,2040800.0],["2021-04-07",36.51,36.54,33.27,33.31,660000.0],["2021-04-08",34.65,34.65,31.17,31.8,734100.0],["2021-04-09",31.72,31.94,29.67,29.94,350000.0],["2021-04-12",29.42,29.68,27.5,27.84,432000.0],["2021-04-13",27.33,29.34,26.618,28.32,493900.0],["2021-04-14",28.64,30.26,28.4,30.04,471900.0],["2021-04-15",30.1,31.07,29.735,30.9,481800.0],["2021-04-16",31.53,31.54,29.92,30.77,282500.0],["2021-04-19",30.43,31.59,30.004,31.1,417700.0],["2021-04-20",30.71,32.45,30.221,32.08,408500.0],["2021-04-21",32.04,34.06,31.03,33.87,364900.0],["2021-04-22",33.88,36.4,33.11,35.14,281400.0],["2021-04-23",35.29,36.17,34.36,34.46,247700.0],["2021-04-26",35.0,36.07,34.0,36.04,160600.0],["2021-04-27",36.2,36.53,34.47,35.43,151100.0],["2021-04-28",35.05,36.35,34.67,35.93,112000.0],["2021-04-29",35.94,36.39,34.62,35.01,219400.0],["2021-04-30",34.79,35.325,31.73,32.35,269000.0],["2021-05-03",32.34,33.39,31.96,32.5,218500.0],["2021-05-04",32.12,33.37,29.46,29.76,256300.0],["2021-05-05",30.24,30.25,29.11,29.27,183200.0],["2021-05-06",28.75,30.1,27.86,29.59,185300.0],["2021-05-07",29.81,31.17,29.33,30.68,178000.0],["2021-05-10",30.81,30.81,28.25,28.29,198100.0],["2021-05-11",27.59,30.03,27.53,29.82,161600.0],["2021-05-12",28.95,30.0,28.35,28.6,155900.0],["2021-05-13",28.61,29.02,26.53,28.45,292100.0],["2021-05-14",29.08,29.08,27.51,27.92,337100.0],["2021-05-17",28.28,29.18,27.6,28.41,179100.0],["2021-05-18",28.12,29.27,28.02,28.64,224500.0],["2021-05-19",28.39,29.6,27.18,27.49,201400.0],["2021-05-20",27.52,28.33,26.35,27.25,229400.0],["2021-05-21",27.82,27.82,26.18,26.34,164600.0],["2021-05-24",26.49,27.02,25.82,26.76,561800.0],["2021-05-25",28.1,28.1,26.35,26.52,429400.0],["2021-05-26",26.52,27.59,26.52,27.51,289100.0],["2021-05-27",27.88,28.37,26.45,26.78,408400.0],["2021-05-28",27.03,28.47,26.79,26.87,365200.0],["2021-06-01",27.04,27.49,26.65,27.22,133300.0],["2021-06-02",27.31,28.0,26.65,27.24,186500.0],["2021-06-03",27.12,27.47,26.08,27.12,134700.0],["2021-06-04",27.2,27.52,26.6,26.66,117600.0],["2021-06-07",26.7,28.9,26.66,28.5,269600.0],["2021-06-08",28.88,28.97,27.38,28.12,197900.0],["2021-06-09",28.23,29.14,27.71,28.5,193800.0],["2021-06-10",28.41,29.95,28.19,29.69,219600.0],["2021-06-11",30.0,31.8,29.6,31.64,205400.0],["2021-06-14",31.92,32.37,31.11,32.07,297600.0],["2021-06-15",32.0,32.59,30.31,30.33,330700.0],["2021-06-16",29.91,31.5,29.7,31.36,253300.0],["2021-06-17",31.63,32.42,30.13,30.84,176700.0],["2021-06-18",30.31,31.36,29.11,31.0,1148200.0],["2021-06-21",31.2,31.67,29.81,31.55,266200.0],["2021-06-22",31.58,31.78,29.4,29.98,279100.0],["2021-06-23",29.78,30.64,28.47,28.76,195400.0],["2021-06-24",28.89,29.85,28.52,29.43,300000.0],["2021-06-25",29.7,30.41,28.14,30.22,597900.0],["2021-06-28",30.7,32.25,30.21,30.81,388700.0],["2021-06-29",30.99,31.105,28.12,28.5,177600.0],["2021-06-30",28.51,29.79,27.7,28.9,412600.0],["2021-07-01",29.32,29.55,27.94,29.53,295900.0],["2021-07-02",29.54,29.84,28.385,29.14,203900.0],["2021-07-06",29.36,29.44,27.33,27.38,181000.0],["2021-07-07",27.56,28.73,26.574,28.48,265600.0],["2021-07-08",27.83,29.32,27.5,29.01,458500.0],["2021-07-09",29.2,30.0,28.31,29.81,144100.0],["2021-07-12",29.88,30.49,29.29,29.43,280800.0],["2021-07-13",29.29,29.81,28.8,29.74,174800.0],["2021-07-14",29.86,29.86,27.575,28.6,398600.0],["2021-07-15",28.58,29.86,28.41,29.21,172900.0],["2021-07-16",29.59,30.84,28.58,30.4,139100.0],["2021-07-19",30.11,31.64,29.48,31.45,149100.0],["2021-07-20",31.38,32.99,29.78,32.69,273900.0],["2021-07-21",32.98,33.19,30.97,32.9,380500.0],["2021-07-22",32.8,33.68,31.75,33.05,241800.0],["2021-07-23",33.35,33.35,32.01,32.65,139100.0],["2021-07-26",32.65,32.65,31.31,32.14,155300.0],["2021-07-27",32.28,32.823,30.83,32.1,156000.0],["2021-07-28",32.48,35.03,32.36,34.99,157600.0],["2021-07-29",35.11,35.73,31.93,32.43,188500.0],["2021-07-30",32.12,33.425,30.7,31.25,257700.0],["2021-08-02",31.81,34.8,30.81,34.34,180200.0],["2021-08-03",33.15,33.47,27.6,30.27,612300.0],["2021-08-04",30.2,33.186,30.01,32.34,308600.0],["2021-08-05",32.56,37.38,32.34,37.38,390800.0],["2021-08-06",37.23,37.334,35.72,35.99,186300.0],["2021-08-09",32.81,38.37,32.81,36.5,121500.0],["2021-08-10",36.98,37.34,35.75,36.96,96100.0],["2021-08-11",36.52,38.48,35.76,38.25,156800.0],["2021-08-12",37.79,39.5,37.01,39.49,237600.0],["2021-08-13",39.53,39.56,38.04,39.22,183500.0],["2021-08-16",39.27,39.43,37.65,38.89,161400.0],["2021-08-17",38.75,41.86,38.75,41.43,129800.0],["2021-08-18",41.5,44.95,40.03,42.21,311900.0],["2021-08-19",42.12,42.4,37.66,37.74,179700.0],["2021-08-20",37.37,39.12,36.15,38.6,185500.0],["2021-08-23",38.84,43.28,37.5,41.31,212900.0],["2021-08-24",41.25,41.25,38.837,39.82,80800.0],["2021-08-25",39.56,41.19,39.24,39.57,100300.0],["2021-08-26",39.25,41.005,38.89,39.13,106000.0],["2021-08-27",39.6,40.71,38.86,40.13,169600.0],["2021-08-30",40.45,40.61,38.16,38.47,118800.0],["2021-08-31",38.88,39.56,37.57,39.53,108400.0],["2021-09-01",39.71,40.795,35.74,39.61,134600.0],["2021-09-02",39.88,40.4,38.46,38.81,88400.0],["2021-09-03",38.75,38.9,35.79,36.41,167000.0],["2021-09-07",36.42,37.72,34.88,35.45,134600.0],["2021-09-08",35.46,37.3,34.31,36.44,200200.0],["2021-09-09",36.63,39.19,35.607,38.18,181200.0],["2021-09-10",38.7,39.655,37.65,37.67,158400.0],["2021-09-13",37.67,40.16,36.46,38.9,286700.0],["2021-09-14",39.36,42.31,39.02,40.62,250400.0],["2021-09-15",41.0,41.6,39.18,40.04,187700.0],["2021-09-16",39.52,41.15,37.845,39.22,310300.0],["2021-09-17",39.33,42.54,37.985,40.5,1049300.0],["2021-09-20",39.69,41.27,33.77,34.09,258300.0],["2021-09-21",33.94,35.41,33.54,34.24,120100.0],["2021-09-22",33.89,34.24,30.64,31.06,202400.0],["2021-09-23",31.33,33.62,31.33,33.36,101400.0],["2021-09-24",32.91,34.17,32.133,32.91,177300.0],["2021-09-27",33.12,34.16,31.0,32.63,120100.0],["2021-09-28",32.58,33.929,31.53,31.85,95800.0],["2021-09-29",32.64,33.462,31.12,31.35,153800.0],["2021-09-30",31.5,33.71,31.5,33.02,154800.0],["2021-10-01",32.78,35.44,29.601,32.0,213500.0],["2021-10-04",32.23,32.23,29.61,29.63,163300.0],["2021-10-05",29.55,29.98,28.2,29.27,212600.0],["2021-10-06",29.05,31.05,28.68,30.7,177200.0],["2021-10-07",30.64,31.201,28.59,28.77,114100.0],["2021-10-08",28.77,28.84,27.08,27.51,106900.0],["2021-10-11",27.13,29.11,27.13,28.02,111700.0],["2021-10-12",28.52,28.96,27.0,27.68,114800.0],["2021-10-13",27.73,28.5,27.24,27.97,143000.0],["2021-10-14",28.62,28.74,27.27,27.47,148800.0],["2021-10-15",28.04,28.33,26.765,27.27,101400.0],["2021-10-18",27.23,27.23,25.81,26.52,144600.0],["2021-10-19",26.71,27.07,26.188,26.5,73400.0],["2021-10-20",26.55,26.9,26.04,26.57,89700.0],["2021-10-21",26.4,26.94,26.27,26.45,188600.0],["2021-10-22",26.21,26.3,25.25,26.19,109600.0],["2021-10-25",26.13,27.17,25.41,26.5,102700.0],["2021-10-26",26.63,26.885,26.03,26.05,85600.0],["2021-10-27",25.97,26.4,25.52,26.0,159100.0],["2021-10-28",25.95,27.58,25.95,27.34,670000.0],["2021-10-29",27.21,27.455,26.15,26.3,128900.0],["2021-11-01",26.39,27.71,25.4,26.9,255700.0],["2021-11-02",27.08,27.91,26.735,27.79,142700.0],["2021-11-03",27.93,28.65,27.01,28.45,225600.0],["2021-11-04",28.0,28.65,26.52,28.2,121100.0],["2021-11-05",28.24,29.08,27.84,28.4,161300.0],["2021-11-08",28.4,28.78,27.76,28.32,114800.0],["2021-11-09",29.59,29.62,28.2,29.41,144000.0],["2021-11-10",29.76,33.38,29.51,33.08,259400.0],["2021-11-11",32.88,35.77,32.36,34.58,615000.0],["2021-11-12",34.46,35.65,33.254,35.18,452500.0],["2021-11-15",35.0,35.68,34.63,35.14,125400.0],["2021-11-16",34.75,35.79,33.78,34.93,174800.0],["2021-11-17",35.16,36.43,34.038,34.34,256900.0],["2021-11-18",33.97,33.97,29.3,29.78,236600.0],["2021-11-19",30.3,30.58,29.365,29.54,172900.0],["2021-11-22",29.83,30.685,27.67,27.8,159000.0],["2021-11-23",27.8,28.59,26.6,28.52,189800.0],["2021-11-24",28.19,28.66,27.11,27.23,125400.0],["2021-11-26",26.73,29.64,21.84,26.97,461000.0],["2021-11-29",27.38,27.38,25.215,25.51,264600.0],["2021-11-30",25.82,26.63,24.79,26.55,220000.0],["2021-12-01",27.17,27.21,25.04,25.36,166100.0],["2021-12-02",25.2,26.0,24.42,25.76,144900.0],["2021-12-03",25.75,25.84,24.49,25.1,209900.0],["2021-12-06",25.21,25.4,23.53,25.23,229600.0],["2021-12-07",26.07,28.08,24.77,25.94,214100.0],["2021-12-08",25.96,26.47,24.91,26.0,141400.0],["2021-12-09",25.54,26.14,24.608,25.37,119900.0],["2021-12-10",25.44,25.93,24.95,25.1,88400.0],["2021-12-13",25.14,26.12,24.55,25.5,124800.0],["2021-12-14",25.08,26.23,24.24,24.97,112600.0],["2021-12-15",25.0,25.86,23.37,25.83,259900.0],["2021-12-16",26.12,26.96,24.035,24.14,191100.0],["2021-12-17",24.05,25.61,24.05,25.13,417500.0],["2021-12-20",24.97,26.51,24.115,26.17,430300.0],["2021-12-21",26.12,27.25,25.9,26.66,163300.0],["2021-12-22",25.06,25.19,23.24,24.15,471900.0],["2021-12-23",24.34,25.52,23.78,25.39,260800.0],["2021-12-27",25.43,25.8,24.43,25.42,125200.0],["2021-12-28",25.33,26.93,24.83,25.08,176200.0],["2021-12-29",24.94,26.26,24.48,25.78,121100.0],["2021-12-30",25.91,26.57,25.9,26.05,154700.0],["2021-12-31",26.24,26.45,24.69,24.84,99400.0],["2022-01-03",24.79,25.69,24.34,24.68,152900.0],["2022-01-04",24.97,25.08,23.29,24.22,144800.0],["2022-01-05",24.45,24.74,22.67,22.74,168600.0],["2022-01-06",22.5,23.715,22.27,23.35,175000.0],["2022-01-07",23.53,23.86,21.31,21.41,125300.0],["2022-01-10",21.13,22.02,20.06,21.89,234800.0],["2022-01-11",21.67,22.925,21.16,22.07,163300.0],["2022-01-12",22.42,22.74,21.47,21.58,234900.0],["2022-01-13",21.52,21.9,19.72,19.88,161700.0],["2022-01-14",20.51,20.51,18.84,20.23,243300.0],["2022-01-18",19.79,20.27,18.695,18.79,193900.0],["2022-01-19",18.89,19.53,18.39,18.48,142300.0],["2022-01-20",18.78,19.383,17.72,17.93,184400.0],["2022-01-21",17.57,18.28,17.515,17.76,207500.0],["2022-01-24",17.57,18.72,16.85,18.54,236500.0],["2022-01-25",18.1,18.89,17.32,18.19,137000.0],["2022-01-26",18.46,18.46,16.8,17.0,499800.0],["2022-01-27",17.13,17.975,15.8,16.29,381200.0],["2022-01-28",16.29,16.87,15.22,16.64,334900.0],["2022-01-31",16.38,17.94,16.27,17.81,409500.0],["2022-02-01",18.03,19.14,17.02,18.6,326400.0],["2022-02-02",18.47,18.47,16.74,17.02,215300.0],["2022-02-03",16.73,17.91,16.73,17.25,203100.0],["2022-02-04",17.38,17.93,17.09,17.49,160000.0],["2022-02-07",17.49,18.19,17.135,18.02,189700.0],["2022-02-08",17.78,18.81,17.53,18.66,123000.0],["2022-02-09",18.89,20.88,18.61,20.51,241100.0],["2022-02-10",19.91,21.17,18.815,19.37,193100.0],["2022-02-11",19.37,20.0,18.655,19.1,253800.0],["2022-02-14",18.8,19.24,17.89,18.08,297100.0],["2022-02-15",18.41,18.733,18.04,18.38,128000.0],["2022-02-16",18.28,18.28,17.41,17.88,133100.0],["2022-02-17",17.6,18.0,16.07,16.48,171700.0],["2022-02-18",16.49,17.18,16.24,16.83,205800.0],["2022-02-22",16.62,17.14,15.97,16.72,130600.0],["2022-02-23",16.98,17.06,16.19,16.22,184900.0],["2022-02-24",15.74,16.4,15.59,16.4,359100.0],["2022-02-25",16.47,17.19,16.3,17.17,264500.0],["2022-02-28",16.83,17.51,16.795,17.4,222300.0],["2022-03-01",17.29,17.695,16.67,16.92,202800.0],["2022-03-02",17.06,17.56,16.53,17.11,150500.0],["2022-03-03",17.1,17.1,15.835,15.91,108100.0],["2022-03-04",15.64,16.05,15.18,15.28,107200.0],["2022-03-07",15.5,16.325,15.085,15.84,159100.0],["2022-03-08",15.74,15.99,14.3,14.5,319800.0],["2022-03-09",15.01,15.71,14.08,15.15,648200.0],["2022-03-10",14.79,15.34,14.395,14.63,218600.0],["2022-03-11",14.64,14.785,13.73,13.83,125800.0],["2022-03-14",14.04,14.1,12.28,12.43,362000.0],["2022-03-15",12.58,12.74,11.86,12.05,305800.0],["2022-03-16",12.14,12.32,11.35,11.89,388400.0],["2022-03-17",12.04,12.28,11.74,12.07,710400.0],["2022-03-18",11.97,12.785,11.65,12.51,1196700.0],["2022-03-21",12.38,12.51,11.955,12.1,540200.0],["2022-03-22",12.22,13.26,12.06,12.99,484400.0],["2022-03-23",13.58,14.78,13.01,14.19,532600.0],["2022-03-24",14.15,15.78,13.5,15.57,432900.0],["2022-03-25",15.43,15.43,14.24,14.27,213200.0],["2022-03-28",14.21,14.53,13.22,13.4,187600.0],["2022-03-29",13.4,13.9,13.21,13.71,199500.0],["2022-03-30",13.58,13.86,12.82,12.92,160500.0],["2022-03-31",12.9,13.58,12.76,12.89,165600.0],["2022-04-01",13.08,13.71,12.87,13.41,254200.0],["2022-04-04",13.42,14.0,13.38,13.76,467200.0],["2022-04-05",13.76,15.32,13.55,13.59,770300.0],["2022-04-06",13.3,14.05,13.0,13.96,438300.0],["2022-04-07",13.99,14.3,13.2,13.35,332300.0],["2022-04-08",13.33,13.42,12.46,12.62,233300.0],["2022-04-11",12.35,12.76,11.18,11.2,480100.0],["2022-04-12",11.49,11.49,10.17,10.3,515000.0],["2022-04-13",10.28,10.88,10.0,10.59,501800.0],["2022-04-14",10.64,10.77,9.5,9.9,353300.0],["2022-04-18",9.93,10.55,9.75,10.08,406900.0],["2022-04-19",10.15,10.58,9.91,10.44,566500.0],["2022-04-20",10.27,10.53,9.61,9.7,665300.0],["2022-04-21",9.86,9.94,8.91,8.97,490100.0],["2022-04-22",9.02,9.21,8.62,8.88,418800.0],["2022-04-25",8.82,9.2,8.805,8.91,350700.0],["2022-04-26",8.76,9.0,7.98,8.03,523700.0],["2022-04-27",8.04,8.175,7.59,7.62,319200.0],["2022-04-28",7.82,7.82,7.15,7.59,328700.0],["2022-04-29",7.51,7.81,7.02,7.07,458700.0],["2022-05-02",7.11,7.69,7.06,7.64,563200.0],["2022-05-03",7.74,7.74,7.03,7.29,289700.0],["2022-05-04",7.25,7.29,6.47,6.99,676000.0],["2022-05-05",6.82,7.18,6.44,6.61,531000.0],["2022-05-06",6.48,6.67,5.98,6.22,851400.0],["2022-05-09",6.13,6.19,5.45,5.81,1514800.0],["2022-05-10",6.17,6.79,6.01,6.12,509400.0],["2022-05-11",6.01,6.175,5.7,5.79,1038700.0],["2022-05-12",5.68,6.59,5.68,6.21,564600.0],["2022-05-13",6.48,6.9,5.505,5.58,801700.0],["2022-05-16",5.51,5.74,5.115,5.21,569400.0],["2022-05-17",5.39,6.72,5.37,5.99,1757700.0],["2022-05-18",5.8,5.866,5.02,5.28,663500.0],["2022-05-19",5.21,5.3,4.935,5.1,627800.0],["2022-05-20",5.11,5.32,4.84,5.29,659900.0],["2022-05-23",5.36,5.37,5.095,5.18,514500.0],["2022-05-24",5.01,5.155,4.84,5.05,489600.0],["2022-05-25",5.0,5.145,4.89,4.99,398600.0],["2022-05-26",4.98,5.15,4.7,4.75,635300.0],["2022-05-27",4.74,5.03,4.57,4.92,573300.0],["2022-05-31",4.89,5.06,4.78,5.02,670600.0],["2022-06-01",5.04,5.26,4.58,4.66,625700.0],["2022-06-02",4.73,4.75,4.325,4.71,653500.0],["2022-06-03",4.7,5.17,4.68,5.08,562500.0],["2022-06-06",5.09,5.267,4.84,5.06,753200.0],["2022-06-07",5.03,6.36,5.03,6.2,852600.0],["2022-06-08",6.13,6.45,5.95,6.15,674300.0],["2022-06-09",6.1,6.1,5.75,5.79,468700.0],["2022-06-10",5.74,5.74,5.0,5.01,397800.0],["2022-06-13",4.78,5.1,4.71,4.86,835700.0],["2022-06-14",4.83,5.08,4.745,5.0,574500.0],["2022-06-15",5.16,5.24,4.86,5.04,597600.0],["2022-06-16",4.81,4.87,4.473,4.86,784400.0],["2022-06-17",5.06,8.78,5.05,5.39,32411700.0],["2022-06-21",5.21,5.5,4.44,4.84,3352800.0],["2022-06-22",4.68,5.815,4.68,5.46,1616300.0],["2022-06-23",5.35,6.265,5.26,6.23,1305300.0],["2022-06-24",6.22,6.23,5.591,5.96,4420500.0],["2022-06-27",6.41,8.05,6.33,7.34,4314600.0],["2022-06-28",7.24,7.24,5.64,5.76,1812000.0],["2022-06-29",5.665,5.73,5.13,5.42,1056700.0],["2022-06-30",5.29,5.49,5.01,5.49,824100.0],["2022-07-01",5.39,5.57,5.112,5.33,869100.0],["2022-07-05",5.27,6.07,5.27,5.88,957900.0],["2022-07-06",5.83,7.34,5.62,7.16,2153900.0],["2022-07-07",7.21,7.48,6.829,7.21,1108400.0],["2022-07-08",7.11,8.4,7.03,8.38,845700.0],["2022-07-11",8.29,8.49,7.8,8.09,927800.0],["2022-07-12",8.41,8.41,7.44,8.0,751700.0],["2022-07-13",7.81,8.69,7.68,8.43,675400.0],["2022-07-14",8.3,8.39,7.94,8.03,414200.0],["2022-07-15",8.11,8.14,7.69,7.98,451800.0],["2022-07-18",8.02,8.455,7.752,7.8,479700.0],["2022-07-19",7.86,8.9,7.821,8.39,631200.0],["2022-07-20",8.61,9.18,8.154,8.92,664500.0],["2022-07-21",8.85,8.95,8.4,8.52,302200.0],["2022-07-22",8.55,8.72,7.82,7.99,355700.0],["2022-07-25",8.13,8.13,7.0,7.15,408700.0],["2022-07-26",7.02,7.64,7.013,7.37,420200.0],["2022-07-27",7.43,7.64,7.03,7.55,309100.0],["2022-07-28",7.56,7.6,7.16,7.41,253200.0],["2022-07-29",7.39,7.51,6.71,6.86,302200.0],["2022-08-01",6.78,6.78,6.2,6.28,520100.0],["2022-08-02",6.2,6.795,6.2,6.49,455700.0],["2022-08-03",6.64,7.35,6.59,6.75,614400.0],["2022-08-04",6.81,7.22,6.66,7.01,578500.0],["2022-08-05",6.93,8.64,6.68,8.5,635100.0],["2022-08-08",8.5,8.74,8.17,8.52,350300.0],["2022-08-09",8.57,9.56,8.18,9.09,598600.0],["2022-08-10",9.21,10.22,8.95,10.11,657700.0],["2022-08-11",10.18,10.51,9.79,10.22,383200.0],["2022-08-12",10.35,11.59,10.35,11.3,518100.0],["2022-08-15",11.14,11.5,11.016,11.29,692400.0],["2022-08-16",11.34,11.34,9.56,9.72,321400.0],["2022-08-17",9.56,10.03,9.18,9.25,269300.0],["2022-08-18",9.25,9.8,9.04,9.7,373200.0],["2022-08-19",9.58,9.66,9.06,9.44,253200.0],["2022-08-22",9.24,9.56,9.18,9.22,373100.0],["2022-08-23",9.22,9.52,8.91,9.31,244000.0],["2022-08-24",9.24,9.865,9.19,9.48,138300.0],["2022-08-25",9.57,9.64,9.23,9.29,143500.0],["2022-08-26",9.29,9.37,9.0,9.07,321900.0],["2022-08-29",8.79,9.36,8.78,9.29,336700.0],["2022-08-30",9.4,9.45,7.805,8.05,346100.0],["2022-08-31",7.89,8.48,7.8,8.34,247600.0],["2022-09-01",8.3,8.77,8.06,8.69,171500.0],["2022-09-02",8.76,9.2,8.55,9.01,204700.0],["2022-09-06",9.05,9.17,8.63,8.67,261700.0],["2022-09-07",8.41,9.07,8.335,8.94,178500.0],["2022-09-08",8.83,9.44,8.78,9.38,164100.0],["2022-09-09",9.5,9.53,9.16,9.18,174000.0],["2022-09-12",9.22,9.43,8.865,9.36,182800.0],["2022-09-13",9.23,9.6,9.07,9.26,236700.0],["2022-09-14",9.38,9.54,9.02,9.45,234100.0],["2022-09-15",9.36,9.56,8.96,9.28,255200.0],["2022-09-16",9.07,9.28,8.46,8.91,828900.0],["2022-09-19",8.98,9.19,8.505,8.92,272300.0],["2022-09-20",8.7,8.9,8.56,8.85,231500.0],["2022-09-21",8.86,9.01,8.62,8.68,249100.0],["2022-09-22",8.7,8.7,7.15,7.42,281400.0],["2022-09-23",7.32,7.32,6.41,6.45,444100.0],["2022-09-26",6.44,6.71,6.19,6.52,301300.0],["2022-09-27",6.7,6.91,6.54,6.78,291900.0],["2022-09-28",6.77,7.26,6.77,7.19,296100.0],["2022-09-29",6.97,7.24,6.95,7.08,190700.0],["2022-09-30",7.0,7.46,6.93,6.93,192200.0],["2022-10-03",7.1,7.24,6.77,7.09,185100.0],["2022-10-04",7.29,8.11,7.06,7.97,319600.0],["2022-10-05",7.59,8.17,7.59,8.01,309700.0],["2022-10-06",8.07,8.69,8.025,8.08,377500.0],["2022-10-07",7.95,8.045,7.26,7.74,311400.0],["2022-10-10",7.94,8.34,7.62,7.62,258600.0],["2022-10-11",7.64,7.99,7.28,7.64,201600.0],["2022-10-12",7.62,7.75,7.23,7.42,160500.0],["2022-10-13",7.19,7.4,7.0,7.28,138800.0],["2022-10-14",7.28,7.591,7.0,7.02,89000.0],["2022-10-17",7.08,7.34,7.0,7.2,134400.0],["2022-10-18",7.33,7.58,7.16,7.29,169800.0],["2022-10-19",7.16,7.18,6.95,7.06,135700.0],["2022-10-20",7.13,7.56,7.05,7.14,111400.0],["2022-10-21",7.18,7.45,7.03,7.36,120100.0],["2022-10-24",7.55,7.55,6.665,7.34,223600.0],["2022-10-25",7.39,8.41,7.39,8.1,333600.0],["2022-10-26",8.04,8.36,7.87,8.0,118200.0],["2022-10-27",8.14,8.18,7.67,7.74,73900.0],["2022-10-28",8.1,9.32,8.07,9.26,366200.0],["2022-10-31",9.32,10.25,9.24,9.76,338100.0],["2022-11-01",9.81,10.07,9.175,9.26,325400.0],["2022-11-02",9.35,9.71,8.78,9.29,374500.0],["2022-11-03",9.12,9.26,8.61,8.81,105000.0],["2022-11-04",8.84,9.02,7.83,8.28,150200.0],["2022-11-07",8.28,8.56,8.03,8.14,92700.0],["2022-11-08",8.1,8.37,7.93,8.14,104300.0],["2022-11-09",8.19,8.19,7.42,7.66,101000.0],["2022-11-10",7.72,8.395,7.2,7.99,165800.0],["2022-11-11",8.04,8.69,7.7,8.5,130300.0],["2022-11-14",8.5,9.15,8.26,8.59,1484000.0],["2022-11-15",8.9,10.0,8.69,9.43,234000.0],["2022-11-16",9.4,9.56,8.98,9.05,93700.0],["2022-11-17",8.87,9.5,8.1,9.06,312200.0],["2022-11-18",9.08,9.28,8.51,8.52,147800.0],["2022-11-21",8.26,8.425,7.58,7.94,166800.0],["2022-11-22",7.9,8.03,7.54,7.96,133500.0],["2022-11-23",7.94,8.34,7.55,7.87,104000.0],["2022-11-25",7.91,8.25,7.8,7.93,54700.0],["2022-11-28",7.85,7.98,7.37,7.51,118500.0],["2022-11-29",7.5,7.71,7.41,7.59,91200.0],["2022-11-30",7.65,7.92,7.34,7.77,114600.0],["2022-12-01",7.92,8.04,7.78,7.87,84000.0],["2022-12-02",7.69,8.03,7.27,7.87,124500.0],["2022-12-05",7.9,8.12,7.59,7.67,82900.0],["2022-12-06",7.66,7.78,7.463,7.63,102700.0],["2022-12-07",7.66,7.81,7.585,7.7,107900.0],["2022-12-08",7.71,7.92,7.47,7.8,81200.0],["2022-12-09",7.76,7.91,7.65,7.75,107400.0],["2022-12-12",7.84,8.15,7.75,8.1,98400.0],["2022-12-13",8.43,8.63,8.07,8.42,128200.0],["2022-12-14",8.41,8.85,8.36,8.63,171700.0],["2022-12-15",8.46,8.55,8.12,8.17,81900.0],["2022-12-16",8.17,8.21,7.53,7.72,1470500.0],["2022-12-19",7.75,7.96,7.32,7.83,198800.0],["2022-12-20",7.79,8.08,7.73,7.8,153500.0],["2022-12-21",7.9,8.485,7.77,8.16,135800.0],["2022-12-22",8.17,8.26,7.71,8.21,189300.0],["2022-12-23",8.2,8.407,7.78,7.97,94700.0],["2022-12-27",7.92,8.12,7.53,7.73,336200.0],["2022-12-28",7.66,7.97,7.66,7.79,143400.0],["2022-12-29",7.9,8.36,7.77,8.07,229400.0],["2022-12-30",8.34,9.88,8.15,9.05,444700.0],["2023-01-03",9.24,10.37,9.0,9.58,320700.0],["2023-01-04",9.64,9.985,9.38,9.57,263300.0],["2023-01-05",9.44,9.65,8.86,9.4,258900.0],["2023-01-06",9.47,9.87,9.21,9.36,180100.0],["2023-01-09",9.5,9.73,9.0,9.49,411400.0],["2023-01-10",9.79,10.6,9.735,9.95,875100.0],["2023-01-11",10.0,10.32,9.31,10.16,483600.0],["2023-01-12",10.19,12.36,9.952,12.09,795600.0],["2023-01-13",11.87,12.43,11.28,12.04,482900.0],["2023-01-17",11.87,11.87,10.75,11.07,697200.0],["2023-01-18",11.13,11.98,11.0,11.08,240300.0],["2023-01-19",10.94,11.51,10.78,11.4,189200.0],["2023-01-20",11.38,11.98,11.22,11.58,362700.0],["2023-01-23",11.51,12.04,11.25,11.89,193000.0],["2023-01-24",11.87,12.85,11.75,12.72,373900.0],["2023-01-25",12.45,13.0,12.08,12.33,215100.0],["2023-01-26",12.59,12.708,12.192,12.52,157100.0],["2023-01-27",12.53,12.86,12.3,12.66,155800.0],["2023-01-30",12.54,12.69,12.0,12.18,214200.0],["2023-01-31",12.25,12.71,12.05,12.1,365000.0],["2023-02-01",12.15,12.41,11.74,12.23,265900.0],["2023-02-02",12.59,12.91,11.83,12.37,298800.0],["2023-02-03",12.08,12.76,12.08,12.47,182200.0],["2023-02-06",12.33,12.445,12.14,12.32,173200.0],["2023-02-07",12.34,12.59,12.16,12.53,162000.0],["2023-02-08",12.42,12.56,11.91,11.94,111600.0],["2023-02-09",12.07,12.1,11.48,11.51,137000.0],["2023-02-10",11.39,11.47,10.78,10.87,192900.0],["2023-02-13",10.85,10.85,9.865,10.0,207700.0],["2023-02-14",9.9,10.44,9.77,10.08,228800.0],["2023-02-15",10.01,10.1,9.9,9.95,126200.0],["2023-02-16",9.71,10.0,9.71,9.83,178800.0],["2023-02-17",9.75,9.9,9.49,9.77,117300.0],["2023-02-21",9.58,9.85,9.355,9.39,180500.0],["2023-02-22",9.38,9.62,8.99,9.12,125900.0],["2023-02-23",9.19,9.19,8.78,8.81,146500.0],["2023-02-24",8.58,8.81,8.205,8.4,171200.0],["2023-02-27",8.5,8.67,8.24,8.52,181300.0],["2023-02-28",8.53,8.81,8.22,8.58,212800.0],["2023-03-01",8.6,9.015,8.48,8.57,167000.0],["2023-03-02",8.55,9.02,8.31,8.89,223500.0],["2023-03-03",8.82,9.05,8.75,9.0,161500.0],["2023-03-06",9.14,9.488,8.88,9.31,189300.0],["2023-03-07",9.42,10.13,9.3,9.92,395800.0],["2023-03-08",9.99,10.1,9.49,9.98,327700.0],["2023-03-09",9.86,10.37,9.72,9.86,335800.0],["2023-03-10",9.81,10.04,8.79,9.13,368700.0],["2023-03-13",9.24,9.585,9.0,9.52,143400.0],["2023-03-14",9.72,10.35,9.66,10.29,236000.0],["2023-03-15",10.05,10.38,9.83,10.33,133100.0],["2023-03-16",10.13,10.26,9.7,9.99,170700.0],["2023-03-17",10.01,10.01,9.32,9.4,193200.0],["2023-03-20",9.46,9.46,8.91,9.13,133800.0],["2023-03-21",9.27,9.56,9.24,9.38,196000.0],["2023-03-22",9.39,9.47,9.15,9.15,233900.0],["2023-03-23",9.23,9.32,8.31,8.61,242000.0],["2023-03-24",8.46,8.485,7.65,7.81,215200.0],["2023-03-27",7.9,8.14,7.535,8.01,174200.0],["2023-03-28",7.95,8.03,7.29,7.355,255900.0],["2023-03-29",7.58,8.27,7.43,7.755,208900.0],["2023-03-30",7.76,7.84,7.176,7.65,222700.0],["2023-03-31",7.65,8.06,7.6,8.0,433300.0],["2023-04-03",8.28,8.72,8.12,8.44,295600.0],["2023-04-04",8.43,8.64,7.87,8.08,185400.0],["2023-04-05",7.98,8.04,7.57,7.65,182000.0],["2023-04-06",7.58,8.0,7.55,7.85,125500.0],["2023-04-10",7.84,8.15,7.6,8.04,181400.0],["2023-04-11",8.03,8.17,7.82,8.03,161400.0],["2023-04-12",8.15,8.305,7.895,7.99,157500.0],["2023-04-13",7.97,8.24,7.88,8.06,180800.0],["2023-04-14",8.07,8.4,7.72,8.01,218600.0],["2023-04-17",8.0,8.45,7.89,7.94,199200.0],["2023-04-18",8.03,8.03,7.12,7.2,215800.0],["2023-04-19",7.06,7.354,6.945,7.05,193300.0],["2023-04-20",6.95,7.32,6.9,7.21,225000.0],["2023-04-21",7.19,7.66,7.0,7.65,346800.0],["2023-04-24",7.63,7.755,7.3,7.34,277600.0],["2023-04-25",7.27,7.55,6.535,7.41,601400.0],["2023-04-26",7.45,7.69,7.165,7.18,190000.0],["2023-04-27",7.18,7.18,6.2,6.36,216500.0],["2023-04-28",6.3,6.595,6.231,6.4,175400.0],["2023-05-01",6.36,6.71,6.345,6.66,163000.0],["2023-05-02",6.69,6.79,6.45,6.72,179200.0],["2023-05-03",6.83,7.46,6.83,7.29,362600.0],["2023-05-04",7.3,7.5,7.025,7.37,186100.0],["2023-05-05",7.39,7.9,7.39,7.84,247100.0],["2023-05-08",7.89,8.51,7.72,8.03,854400.0],["2023-05-09",7.87,8.73,7.82,8.51,362900.0],["2023-05-10",8.6,8.6,8.26,8.38,188600.0],["2023-05-11",8.32,8.35,7.785,8.04,136400.0],["2023-05-12",8.07,8.13,7.84,8.02,130500.0],["2023-05-15",8.09,8.64,8.09,8.33,206500.0],["2023-05-16",8.16,8.64,7.75,8.29,165100.0],["2023-05-17",8.29,8.29,7.99,8.18,172800.0],["2023-05-18",8.18,8.59,7.74,7.87,192500.0],["2023-05-19",7.87,8.325,7.76,8.18,313000.0],["2023-05-22",8.26,8.4,7.3,7.49,338600.0],["2023-05-23",7.49,7.945,7.44,7.58,174900.0],["2023-05-24",7.5,7.731,6.73,6.91,233800.0],["2023-05-25",6.87,6.87,6.32,6.32,191900.0],["2023-05-26",6.32,6.54,6.1,6.35,196300.0],["2023-05-30",6.35,6.49,5.74,5.79,195500.0],["2023-05-31",5.74,6.045,5.56,5.82,356300.0],["2023-06-01",5.86,6.015,5.615,5.89,256100.0],["2023-06-02",5.95,6.29,5.77,6.27,211500.0],["2023-06-05",6.27,6.52,6.09,6.32,135100.0],["2023-06-06",6.32,6.61,6.23,6.5,157400.0],["2023-06-07",6.52,6.83,6.45,6.76,143500.0],["2023-06-08",6.77,6.99,6.6,6.94,135700.0],["2023-06-09",6.99,7.29,6.62,7.0,200500.0],["2023-06-12",6.92,7.43,6.92,7.21,225200.0],["2023-06-13",7.31,8.25,7.205,8.11,368800.0],["2023-06-14",8.2,8.79,8.11,8.54,405900.0],["2023-06-15",8.46,8.64,7.96,8.47,244700.0],["2023-06-16",8.52,8.74,8.22,8.47,582100.0],["2023-06-20",8.3,8.95,8.06,8.81,366700.0],["2023-06-21",8.74,9.47,8.44,9.11,387800.0],["2023-06-22",9.11,9.69,8.2,9.06,414300.0],["2023-06-23",8.94,9.15,8.34,8.98,4357500.0],["2023-06-26",8.85,8.885,7.45,7.99,660100.0],["2023-06-27",7.98,8.012,7.41,7.8,307300.0],["2023-06-28",7.74,7.91,7.425,7.65,267000.0],["2023-06-29",7.64,7.79,6.24,6.85,791500.0],["2023-06-30",6.89,7.6,6.74,7.54,740500.0],["2023-07-03",7.56,7.67,7.32,7.39,186800.0],["2023-07-05",7.34,7.82,7.3,7.76,312000.0],["2023-07-06",7.65,7.725,7.42,7.5,256600.0],["2023-07-07",7.48,7.58,6.97,7.05,168300.0],["2023-07-10",7.03,7.42,7.03,7.35,155700.0],["2023-07-11",7.44,7.54,7.25,7.47,199200.0],["2023-07-12",7.6,7.76,6.98,7.0,232500.0],["2023-07-13",6.99,7.035,6.67,6.97,293300.0],["2023-07-14",7.01,7.14,6.88,7.02,181400.0],["2023-07-17",6.93,7.54,6.93,7.23,240400.0],["2023-07-18",7.36,7.475,7.15,7.21,106400.0],["2023-07-19",7.22,7.415,7.08,7.11,107600.0],["2023-07-20",7.11,7.44,6.97,7.02,139700.0],["2023-07-21",7.05,7.12,6.965,7.04,170900.0],["2023-07-24",7.03,7.03,6.635,6.78,141500.0],["2023-07-25",6.75,6.83,6.52,6.56,93600.0],["2023-07-26",6.52,6.77,6.515,6.75,120900.0],["2023-07-27",6.77,6.91,6.72,6.83,241300.0],["2023-07-28",6.88,7.08,6.84,7.02,147500.0],["2023-07-31",7.03,7.305,7.0,7.1,216000.0],["2023-08-01",7.08,7.11,6.675,6.85,177200.0],["2023-08-02",6.77,7.37,6.47,7.32,464800.0],["2023-08-03",7.43,7.52,6.9,7.17,472600.0],["2023-08-04",7.23,7.56,7.08,7.12,362800.0],["2023-08-07",7.3,7.3,6.38,6.39,280000.0],["2023-08-08",6.46,6.61,6.2,6.38,185800.0],["2023-08-09",6.39,6.39,6.02,6.09,193000.0],["2023-08-10",6.28,7.02,6.2,6.78,226600.0],["2023-08-11",6.78,7.08,6.65,7.05,185800.0],["2023-08-14",7.03,7.36,6.81,7.12,196000.0],["2023-08-15",7.04,7.16,6.8,6.9,3377800.0],["2023-08-16",6.83,7.15,6.55,6.64,297800.0],["2023-08-17",6.67,6.67,6.32,6.4,199400.0],["2023-08-18",6.32,6.63,6.2,6.43,185700.0],["2023-08-21",6.53,7.14,6.35,6.94,455000.0],["2023-08-22",6.98,7.07,6.755,6.8,226200.0],["2023-08-23",6.82,6.95,6.43,6.47,137300.0],["2023-08-24",6.47,6.47,6.17,6.22,200400.0],["2023-08-25",6.22,6.27,6.04,6.08,238300.0],["2023-08-28",6.34,6.34,6.01,6.08,141200.0],["2023-08-29",6.1,6.21,6.001,6.08,258800.0],["2023-08-30",6.1,6.13,5.93,6.02,186000.0],["2023-08-31",6.03,6.39,6.03,6.25,313000.0],["2023-09-01",6.26,6.53,6.25,6.29,174900.0],["2023-09-05",6.26,6.27,5.975,6.04,559600.0],["2023-09-06",6.04,6.24,5.97,6.23,219100.0],["2023-09-07",6.2,6.32,6.115,6.26,174500.0],["2023-09-08",6.27,6.31,6.09,6.15,183100.0],["2023-09-11",6.2,6.28,6.09,6.16,128500.0],["2023-09-12",6.09,6.38,6.08,6.2,138100.0],["2023-09-13",6.21,6.32,6.06,6.09,181500.0],["2023-09-14",6.09,6.31,6.02,6.24,187400.0],["2023-09-15",6.25,6.49,6.2,6.4,2066100.0],["2023-09-18",6.34,6.37,5.94,6.24,249200.0],["2023-09-19",6.25,7.15,6.125,6.91,403300.0],["2023-09-20",7.0,7.39,6.9,6.96,360800.0],["2023-09-21",6.86,7.0,6.22,6.31,309700.0],["2023-09-22",6.32,6.39,6.03,6.36,254400.0],["2023-09-25",6.33,6.5,6.18,6.44,251800.0],["2023-09-26",6.45,6.92,6.45,6.79,488300.0],["2023-09-27",6.76,7.21,6.76,7.11,330200.0],["2023-09-28",7.11,7.34,6.95,7.29,242500.0],["2023-09-29",7.21,7.34,7.06,7.1,319400.0],["2023-10-02",7.05,7.1,6.34,6.52,319300.0],["2023-10-03",6.44,6.68,6.225,6.65,246100.0],["2023-10-04",6.66,6.8,6.55,6.77,235000.0],["2023-10-05",6.72,7.32,6.3,7.28,272800.0],["2023-10-06",7.31,8.58,7.26,7.37,563200.0],["2023-10-09",7.25,7.52,7.01,7.22,273500.0],["2023-10-10",7.2,7.26,6.87,7.125,333400.0],["2023-10-11",7.16,7.35,6.6,6.85,246600.0],["2023-10-12",7.73,9.24,7.45,8.06,4499900.0],["2023-10-13",8.19,8.19,7.16,7.84,1012900.0],["2023-10-16",7.8,8.47,7.77,8.26,1027700.0],["2023-10-17",8.72,8.78,8.1,8.7,909900.0],["2023-10-18",8.58,8.77,7.45,7.52,921900.0],["2023-10-19",7.87,7.98,6.48,7.5,2735600.0],["2023-10-20",7.51,8.06,7.5,7.64,588300.0],["2023-10-23",7.65,7.81,7.37,7.53,1614500.0],["2023-10-24",7.48,7.78,7.28,7.66,753500.0],["2023-10-25",8.46,9.31,8.35,9.02,2065400.0],["2023-10-26",9.0,10.79,9.0,10.61,1997300.0],["2023-10-27",10.61,11.24,10.12,10.34,1225800.0],["2023-10-30",10.34,11.89,10.14,11.525,1408300.0],["2023-10-31",11.55,11.88,10.75,11.76,867300.0],["2023-11-01",11.84,12.44,11.407,12.3,724600.0],["2023-11-02",12.3,12.58,12.14,12.54,661800.0],["2023-11-03",12.75,13.15,12.37,12.41,558500.0],["2023-11-06",12.4,12.64,12.02,12.17,603300.0],["2023-11-07",11.7,12.78,11.46,12.35,707400.0],["2023-11-08",12.4,12.625,11.82,11.95,560500.0],["2023-11-09",11.89,12.05,10.07,10.205,834400.0],["2023-11-10",10.19,10.19,9.48,10.045,881100.0],["2023-11-13",9.94,10.0,9.16,9.88,564200.0],["2023-11-14",10.23,11.08,10.2,11.05,761300.0],["2023-11-15",11.07,12.05,11.07,11.88,782800.0],["2023-11-16",11.93,12.225,11.67,11.76,591700.0],["2023-11-17",11.85,12.28,11.52,12.13,459400.0],["2023-11-20",12.19,12.34,11.69,11.75,569900.0],["2023-11-21",11.13,11.96,10.54,11.86,479800.0],["2023-11-22",11.97,12.18,10.895,11.33,669300.0],["2023-11-24",11.41,11.85,11.32,11.74,266400.0],["2023-11-27",11.63,12.04,11.55,11.97,429200.0],["2023-11-28",11.97,12.01,11.52,11.63,318300.0],["2023-11-29",11.7,12.139,11.49,12.09,690900.0],["2023-11-30",12.38,12.88,12.3,12.59,1309200.0],["2023-12-01",12.58,13.64,12.21,13.45,1144800.0],["2023-12-04",13.53,14.57,13.5,14.5,1151900.0],["2023-12-05",14.38,15.75,14.38,15.55,1793300.0],["2023-12-06",15.5,16.36,15.3,15.93,799800.0],["2023-12-07",16.0,17.56,15.8,17.55,847100.0],["2023-12-08",17.91,19.53,17.88,18.25,1678400.0],["2023-12-11",18.44,18.58,17.47,18.07,896600.0],["2023-12-12",18.07,19.37,17.87,18.5,1130300.0],["2023-12-13",18.75,19.83,18.49,19.47,1673300.0],["2023-12-14",19.04,19.46,17.41,18.56,2202200.0],["2023-12-15",19.28,19.908,18.315,18.98,5198000.0],["2023-12-18",18.76,19.0,17.88,17.95,833500.0],["2023-12-19",18.28,19.46,18.13,18.9,1315500.0],["2023-12-20",18.74,19.31,17.65,17.75,1100000.0],["2023-12-21",18.19,18.635,17.86,18.0,687500.0],["2023-12-22",18.49,19.2,18.41,18.75,1142800.0],["2023-12-26",19.12,19.48,18.48,19.19,591500.0],["2023-12-27",19.38,19.45,18.76,19.31,797000.0],["2023-12-28",19.43,21.17,19.3,20.32,2220200.0],["2023-12-29",20.3,20.3,18.11,18.8,1507500.0],["2024-01-02",18.49,18.89,17.42,17.5,820800.0],["2024-01-03",17.38,17.56,16.44,16.64,883800.0],["2024-01-04",17.17,17.58,16.81,17.1,830000.0],["2024-01-05",16.75,16.85,15.35,16.14,1203900.0],["2024-01-08",16.0,17.1,15.565,17.08,759100.0],["2024-01-09",16.88,17.09,16.15,16.25,413900.0],["2024-01-10",16.19,16.705,16.01,16.6,714600.0],["2024-01-11",16.36,16.49,15.7,15.9,776400.0],["2024-01-12",16.11,16.46,15.55,16.33,543900.0],["2024-01-16",16.33,16.33,15.66,15.91,499500.0],["2024-01-17",15.82,16.1,15.51,15.59,543900.0],["2024-01-18",15.75,15.99,15.23,15.87,634700.0],["2024-01-19",15.85,16.24,14.92,15.06,681000.0],["2024-01-22",15.13,15.99,15.13,15.39,868700.0],["2024-01-23",15.56,15.79,14.5,14.73,720900.0],["2024-01-24",15.06,15.41,14.63,14.74,677700.0],["2024-01-25",14.97,15.5,14.75,14.91,531600.0],["2024-01-26",14.99,15.35,14.48,14.61,322000.0],["2024-01-29",14.68,15.23,14.32,15.16,428500.0],["2024-01-30",15.06,15.16,14.09,14.36,485600.0],["2024-01-31",14.32,14.52,13.89,13.95,478300.0],["2024-02-01",14.08,15.03,13.93,14.94,651700.0],["2024-02-02",14.79,15.14,14.485,15.06,452400.0],["2024-02-05",14.84,15.31,14.38,15.29,324900.0],["2024-02-06",15.46,16.549,15.38,15.97,578400.0],["2024-02-07",15.92,16.21,15.55,16.02,417400.0],["2024-02-08",16.1,16.36,15.69,15.71,304400.0],["2024-02-09",15.77,16.17,15.35,15.4,477500.0],["2024-02-12",15.51,15.93,15.29,15.75,519100.0],["2024-02-13",14.29,15.53,14.0,15.35,596200.0],["2024-02-14",15.58,15.62,15.07,15.5,468100.0],["2024-02-15",15.75,15.87,15.155,15.77,397900.0],["2024-02-16",15.75,16.09,15.47,15.87,454600.0],["2024-02-20",15.7,16.05,14.68,15.01,340800.0],["2024-02-21",14.58,15.25,14.495,14.98,983600.0],["2024-02-22",14.8,15.694,14.72,15.63,450900.0],["2024-02-23",15.73,16.04,15.455,15.6,401300.0],["2024-02-26",15.52,16.03,15.44,15.86,845500.0],["2024-02-27",16.2,17.45,16.16,17.08,876200.0],["2024-02-28",17.33,17.61,16.69,16.78,949000.0],["2024-02-29",17.15,17.23,15.36,15.5,1064900.0],["2024-03-01",15.49,15.995,15.33,15.68,656000.0],["2024-03-04",15.99,15.99,14.7,15.36,665900.0],["2024-03-05",15.72,17.04,15.38,15.82,2038000.0],["2024-03-06",16.01,16.65,16.01,16.38,821600.0],["2024-03-07",16.59,16.655,15.4,16.02,914500.0],["2024-03-08",16.89,17.25,16.21,16.98,857900.0],["2024-03-11",17.19,17.42,16.235,16.28,837800.0],["2024-03-12",16.22,16.765,15.88,16.61,734500.0],["2024-03-13",16.42,16.98,16.14,16.38,599400.0],["2024-03-14",16.14,16.495,14.72,14.78,859100.0],["2024-03-15",14.72,15.13,14.3,14.45,4197400.0],["2024-03-18",14.23,14.415,13.12,13.2,872900.0],["2024-03-19",12.81,15.27,12.81,15.15,1624200.0],["2024-03-20",14.98,16.88,14.97,16.45,2191700.0],["2024-03-21",16.8,17.22,15.66,17.2,2497100.0],["2024-03-22",17.11,17.35,16.31,16.39,816200.0],["2024-03-25",16.18,16.935,15.73,16.01,639800.0],["2024-03-26",16.23,16.425,14.902,15.0,1045100.0],["2024-03-27",15.16,15.54,15.13,15.45,602600.0],["2024-03-28",17.19,17.9,15.27,17.76,1751000.0],["2024-04-01",17.6,17.65,16.35,16.79,891300.0],["2024-04-02",16.26,16.73,15.55,15.72,724200.0],["2024-04-03",15.65,15.945,14.93,15.23,672800.0],["2024-04-04",15.32,15.799,14.36,14.4,562800.0],["2024-04-05",14.25,14.635,13.932,14.39,491600.0],["2024-04-08",14.4,14.69,14.24,14.5,407700.0],["2024-04-09",14.5,14.86,14.34,14.82,352900.0],["2024-04-10",14.13,14.58,13.68,14.02,547600.0],["2024-04-11",14.2,14.46,13.92,14.17,366600.0],["2024-04-12",13.99,14.865,13.2,13.45,505100.0],["2024-04-15",13.45,13.57,13.11,13.33,535000.0],["2024-04-16",13.2,14.045,13.15,14.0,393100.0],["2024-04-17",14.02,14.255,13.405,13.7,757900.0],["2024-04-18",13.7,14.09,13.5,13.95,855100.0],["2024-04-19",13.94,14.2,13.18,13.85,707100.0],["2024-04-22",14.11,14.32,13.79,14.0,824700.0],["2024-04-23",14.11,15.13,14.025,14.79,750600.0],["2024-04-24",14.83,14.94,14.0,14.09,430200.0],["2024-04-25",13.6,14.17,13.6,13.96,945700.0],["2024-04-26",14.05,14.705,13.88,14.53,498600.0],["2024-04-29",14.6,15.1,14.6,14.89,501600.0],["2024-04-30",14.7,15.07,14.55,14.67,627400.0],["2024-05-01",14.66,15.38,14.57,14.96,1083400.0],["2024-05-02",15.22,15.29,14.71,15.1,675800.0],["2024-05-03",15.67,15.825,15.01,15.35,895900.0],["2024-05-06",15.5,15.51,14.82,15.06,466300.0],["2024-05-07",15.0,15.15,13.96,14.69,587900.0],["2024-05-08",14.1,14.82,13.94,14.5,614200.0],["2024-05-09",14.63,15.16,14.38,14.55,620400.0],["2024-05-10",14.25,14.373,13.19,13.35,803000.0],["2024-05-13",13.43,14.46,13.39,13.64,720000.0],["2024-05-14",13.91,14.5,13.645,14.01,461500.0],["2024-05-15",14.4,14.67,13.84,14.04,969800.0],["2024-05-16",14.03,14.48,13.65,14.32,812700.0],["2024-05-17",14.43,14.52,11.67,12.49,2030200.0],["2024-05-20",12.52,12.905,12.19,12.52,728400.0],["2024-05-21",12.42,12.81,12.0,12.27,888300.0],["2024-05-22",12.19,12.83,11.65,11.71,974100.0],["2024-05-23",11.8,11.8,10.705,10.79,1142300.0],["2024-05-24",10.86,11.235,10.63,10.67,728800.0],["2024-05-28",10.83,10.915,10.17,10.33,950700.0],["2024-05-29",10.02,10.317,9.17,9.21,1594500.0],["2024-05-30",9.29,9.4,8.93,9.39,1242300.0],["2024-05-31",9.47,10.13,9.32,9.39,1243900.0],["2024-06-03",9.57,10.14,9.29,9.48,765800.0],["2024-06-04",9.58,10.07,9.21,9.8,656700.0],["2024-06-05",9.89,10.1,9.69,9.83,636700.0],["2024-06-06",9.81,9.95,9.37,9.43,557800.0],["2024-06-07",9.27,9.83,9.2,9.51,460800.0],["2024-06-10",9.27,9.65,8.92,9.63,702900.0],["2024-06-11",9.53,9.87,9.15,9.7,730800.0],["2024-06-12",10.11,10.22,9.153,9.39,1373400.0],["2024-06-13",9.88,9.88,9.22,9.43,972000.0],["2024-06-14",9.27,9.47,8.86,9.45,896100.0],["2024-06-17",9.37,9.37,8.61,8.78,1511700.0],["2024-06-18",8.75,8.805,8.31,8.49,950600.0],["2024-06-20",8.38,8.47,7.95,8.3,1375300.0],["2024-06-21",8.37,8.69,8.26,8.45,3941400.0],["2024-06-24",8.92,9.14,8.22,8.41,1022900.0],["2024-06-25",8.37,8.42,8.05,8.07,663200.0],["2024-06-26",7.99,8.05,7.64,7.84,914300.0],["2024-06-27",7.81,8.47,7.57,8.36,1186100.0],["2024-06-28",8.46,8.63,8.17,8.33,4403000.0],["2024-07-01",8.29,8.56,8.06,8.13,707800.0],["2024-07-02",8.05,8.07,7.58,7.63,526300.0],["2024-07-03",7.62,8.07,7.62,7.77,367200.0],["2024-07-05",7.71,7.83,7.53,7.74,378200.0],["2024-07-08",7.89,8.26,7.81,7.87,709000.0],["2024-07-09",7.91,8.02,7.63,7.88,545300.0],["2024-07-10",7.94,8.28,7.88,8.27,544400.0],["2024-07-11",8.5,8.94,8.48,8.93,644100.0],["2024-07-12",9.11,9.42,8.8,9.1,633800.0],["2024-07-15",9.24,9.42,9.0,9.21,714500.0],["2024-07-16",9.37,9.5,9.11,9.31,754100.0],["2024-07-17",9.15,9.152,8.74,8.95,747200.0],["2024-07-18",8.95,9.29,8.58,8.75,690900.0],["2024-07-19",8.79,8.93,8.5,8.71,634400.0],["2024-07-22",8.73,9.25,8.685,9.22,1095000.0],["2024-07-23",9.22,9.57,9.12,9.2,484700.0],["2024-07-24",9.1,9.4,8.81,8.84,923000.0],["2024-07-25",8.9,9.71,8.55,9.45,1291700.0],["2024-07-26",9.55,9.86,9.22,9.28,640900.0],["2024-07-29",9.24,9.44,8.985,9.15,501200.0],["2024-07-30",9.18,9.45,9.055,9.18,634900.0],["2024-07-31",9.25,9.47,8.86,9.08,577300.0],["2024-08-01",9.05,9.34,8.925,9.06,628900.0],["2024-08-02",8.7,8.86,8.55,8.71,742600.0],["2024-08-05",8.08,8.46,7.91,8.39,814300.0],["2024-08-06",8.5,8.92,8.3,8.52,467300.0],["2024-08-07",8.77,8.84,8.06,8.25,592400.0],["2024-08-08",8.27,8.84,8.03,8.17,608000.0],["2024-08-09",8.3,8.75,8.3,8.45,567500.0],["2024-08-12",8.5,9.86,8.335,9.48,1293800.0],["2024-08-13",9.42,9.8,9.15,9.71,876200.0],["2024-08-14",9.8,9.95,9.09,9.21,607200.0],["2024-08-15",9.46,9.585,9.25,9.38,645300.0],["2024-08-16",9.33,9.485,9.09,9.32,498300.0],["2024-08-19",9.38,9.65,9.325,9.4,1177700.0],["2024-08-20",9.29,9.63,9.01,9.32,430000.0],["2024-08-21",9.4,9.626,9.09,9.26,439100.0],["2024-08-22",9.29,9.425,8.93,8.99,540500.0],["2024-08-23",9.0,9.47,8.97,9.27,476400.0],["2024-08-26",9.25,9.69,9.25,9.42,542700.0],["2024-08-27",9.44,9.687,8.7,9.06,417500.0],["2024-08-28",8.97,9.1,8.74,9.04,415200.0],["2024-08-29",9.16,9.59,9.14,9.32,275500.0],["2024-08-30",9.35,9.55,9.06,9.3,375800.0],["2024-09-03",9.21,9.59,8.69,9.1,681800.0],["2024-09-04",8.99,9.235,8.76,8.78,334600.0],["2024-09-05",8.75,8.93,8.49,8.59,382000.0],["2024-09-06",8.56,8.75,7.95,8.03,586400.0],["2024-09-09",8.05,8.56,7.95,8.49,940000.0],["2024-09-10",8.54,9.0,8.43,8.99,472000.0],["2024-09-11",8.88,9.21,8.66,8.69,570900.0],["2024-09-12",8.68,8.68,8.135,8.26,716200.0],["2024-09-13",8.34,8.87,8.34,8.57,1177100.0],["2024-09-16",8.58,8.82,8.08,8.1,589300.0],["2024-09-17",8.1,8.66,8.05,8.24,572200.0],["2024-09-18",8.23,8.49,7.99,8.27,601400.0],["2024-09-19",8.49,8.9,8.34,8.51,652600.0],["2024-09-20",8.51,9.6,8.4,9.39,2086700.0],["2024-09-23",9.49,9.8,8.54,8.67,1386900.0],["2024-09-24",8.67,9.0,8.3,8.64,1574600.0],["2024-09-25",8.65,9.0,8.56,8.61,1298000.0],["2024-09-26",8.7,8.8,8.52,8.65,439600.0],["2024-09-27",8.83,8.88,8.555,8.73,1012000.0],["2024-09-30",8.66,8.79,7.58,8.01,1727400.0],["2024-10-01",7.95,8.116,7.165,7.45,1479400.0],["2024-10-02",7.4,7.4,6.87,7.35,993800.0],["2024-10-03",7.27,7.438,6.76,7.07,1098400.0],["2024-10-04",7.17,7.435,7.11,7.42,648600.0],["2024-10-07",26.34,34.38,25.15,34.28,42667700.0],["2024-10-08",33.09,35.38,29.075,29.49,7130400.0],["2024-10-09",29.44,29.72,25.9,27.77,6621000.0],["2024-10-10",26.02,26.87,24.0,26.14,5171200.0],["2024-10-11",25.37,27.48,24.743,26.51,3043200.0],["2024-10-14",25.35,29.54,25.18,28.52,2497900.0],["2024-10-15",28.93,29.59,27.6,28.54,2161200.0],["2024-10-16",28.61,29.39,28.002,29.0,1011700.0],["2024-10-17",28.5,30.2,28.05,29.25,2347900.0],["2024-10-18",29.31,30.8,29.075,30.55,1469700.0],["2024-10-21",30.55,31.09,29.47,29.96,879500.0],["2024-10-22",30.0,30.11,29.05,29.1,1309300.0],["2024-10-23",29.03,29.21,27.4,27.95,1100300.0],["2024-10-24",28.0,29.27,27.7,29.01,1104800.0],["2024-10-25",29.4,30.61,29.37,29.91,1064600.0],["2024-10-28",30.26,31.16,30.02,30.43,942200.0],["2024-10-29",30.33,31.24,29.54,30.93,1121400.0],["2024-10-30",30.72,31.17,29.81,29.98,686300.0],["2024-10-31",30.05,30.05,28.14,28.44,921400.0],["2024-11-01",28.68,28.925,27.69,28.42,1006300.0],["2024-11-04",27.94,28.42,27.15,27.67,1002200.0],["2024-11-05",27.88,28.65,26.888,28.63,677100.0],["2024-11-06",29.56,30.965,28.38,29.63,1165200.0],["2024-11-07",29.51,30.29,28.4,28.95,704800.0],["2024-11-08",28.89,29.265,28.55,29.08,622200.0],["2024-11-11",29.76,30.24,27.76,28.15,1113600.0],["2024-11-12",28.5,28.76,25.86,26.66,1091100.0],["2024-11-13",27.37,27.67,26.57,27.38,989400.0],["2024-11-14",27.42,28.11,26.99,27.5,890200.0],["2024-11-15",27.8,27.8,26.355,26.49,1297100.0],["2024-11-18",26.32,26.74,25.75,26.38,684700.0],["2024-11-19",26.49,27.88,26.12,27.86,777700.0],["2024-11-20",27.98,28.3,27.355,27.86,777900.0],["2024-11-21",28.2,28.2,25.88,26.67,818900.0],["2024-11-22",26.71,30.09,26.39,29.92,1141100.0],["2024-11-25",40.0,43.38,36.95,37.72,6590400.0],["2024-11-26",38.05,39.14,36.92,37.06,1417800.0],["2024-11-27",37.07,38.9,36.64,38.15,757900.0],["2024-11-29",38.13,40.03,38.06,39.9,839700.0],["2024-12-02",40.64,40.64,37.8,37.96,1246200.0],["2024-12-03",37.51,39.58,37.38,39.38,735100.0],["2024-12-04",39.48,40.869,38.71,39.77,1164300.0],["2024-12-05",37.52,42.68,37.5,41.86,792200.0],["2024-12-06",42.16,44.0,41.378,43.59,615000.0],["2024-12-09",42.79,45.67,41.85,45.48,849200.0],["2024-12-10",45.48,46.185,43.78,44.52,1262100.0],["2024-12-11",41.3,44.42,40.83,42.18,1061200.0],["2024-12-12",42.29,42.65,40.99,41.65,614200.0],["2024-12-13",41.36,42.59,40.95,41.98,751900.0],["2024-12-16",41.98,44.0,41.48,42.87,861200.0],["2024-12-17",43.19,44.22,42.936,43.65,518600.0],["2024-12-18",43.69,44.1,40.395,41.25,1636200.0],["2024-12-19",40.88,42.31,40.22,42.09,1162500.0],["2024-12-20",41.76,45.84,41.535,44.78,2884200.0],["2024-12-23",44.7,45.34,43.13,43.96,944100.0],["2024-12-24",44.28,46.17,43.955,45.56,365800.0],["2024-12-26",45.22,45.82,44.4,45.73,663800.0],["2024-12-27",45.81,45.85,43.52,44.46,463800.0],["2024-12-30",43.99,44.54,42.9,42.91,838000.0],["2024-12-31",43.55,44.785,42.55,43.22,1246800.0],["2025-01-02",43.09,45.51,42.84,44.16,778700.0],["2025-01-03",43.97,45.38,43.87,45.17,777100.0],["2025-01-06",45.9,46.13,42.615,42.86,965100.0],["2025-01-07",42.93,43.09,39.86,40.48,1167700.0],["2025-01-08",40.01,41.11,39.735,40.85,883600.0],["2025-01-10",39.45,40.59,38.72,40.49,1128300.0],["2025-01-13",39.72,43.5,38.82,42.6,909900.0],["2025-01-14",43.17,43.59,40.75,41.53,763900.0],["2025-01-15",43.27,45.055,42.915,44.32,1520000.0],["2025-01-16",43.61,45.15,43.38,43.9,1323800.0],["2025-01-17",44.1,44.69,42.74,43.13,887400.0],["2025-01-21",43.17,45.26,43.17,44.88,1005400.0],["2025-01-22",44.91,46.81,44.405,46.73,1514000.0],["2025-01-23",46.0,46.98,44.33,45.4,1307700.0],["2025-01-24",45.34,45.405,40.26,43.75,979800.0],["2025-01-27",43.34,45.527,42.17,42.54,629000.0],["2025-01-28",42.51,42.86,40.91,42.34,596600.0],["2025-01-29",41.22,43.48,40.0,42.56,845000.0],["2025-01-30",43.02,43.941,40.26,40.4,870400.0],["2025-01-31",40.51,41.58,38.86,40.38,1580600.0],["2025-02-03",39.4,40.53,39.31,40.05,792900.0],["2025-02-04",39.97,40.84,39.48,40.025,585200.0],["2025-02-05",40.36,42.18,40.03,41.89,597000.0],["2025-02-06",42.23,42.23,40.67,40.72,715700.0],["2025-02-07",40.7,41.28,39.84,39.95,424500.0],["2025-02-10",38.66,39.68,38.06,38.14,846700.0],["2025-02-11",38.0,38.51,36.585,37.03,1278500.0],["2025-02-12",36.12,37.24,35.42,37.19,1034300.0],["2025-02-13",37.68,37.95,36.79,37.63,499500.0],["2025-02-14",37.85,38.61,36.46,37.07,518300.0],["2025-02-18",36.28,37.51,35.345,36.95,1032400.0],["2025-02-19",36.87,38.21,36.395,38.01,653800.0],["2025-02-20",37.92,39.46,37.23,39.15,670900.0],["2025-02-21",39.79,40.18,37.65,37.7,717200.0],["2025-02-24",37.76,38.262,36.31,37.16,775600.0],["2025-02-25",37.14,37.31,35.813,36.35,609000.0],["2025-02-26",36.98,38.07,36.085,37.02,541300.0],["2025-02-27",36.0,38.66,35.96,35.96,799400.0],["2025-02-28",35.72,39.17,35.37,38.82,1210200.0],["2025-03-03",39.0,39.61,35.82,36.23,1233000.0],["2025-03-04",35.79,37.77,35.03,37.09,853300.0],["2025-03-05",37.3,37.89,35.94,36.14,1031300.0],["2025-03-06",35.46,36.62,35.335,36.13,646600.0],["2025-03-07",36.19,36.985,35.29,36.0,1174900.0],["2025-03-10",35.2,35.97,34.49,35.15,994900.0],["2025-03-11",35.165,35.83,34.14,34.5,676500.0],["2025-03-12",35.44,37.3,35.34,35.79,776500.0],["2025-03-13",35.67,36.09,34.31,34.55,670200.0],["2025-03-14",35.0,36.34,34.53,34.6,1093800.0],["2025-03-17",34.47,35.21,33.77,34.72,1903700.0],["2025-03-18",34.24,34.83,33.295,33.88,881100.0],["2025-03-19",33.88,34.92,33.315,33.97,913400.0],["2025-03-20",33.74,34.76,33.59,33.64,775400.0],["2025-03-21",33.32,33.99,32.91,33.05,2661100.0],["2025-03-24",33.36,34.055,32.52,33.81,1297500.0],["2025-03-25",33.75,34.18,32.783,33.28,1198900.0],["2025-03-26",33.12,33.25,31.6,32.16,1224300.0],["2025-03-27",32.39,33.51,31.86,33.36,1031100.0],["2025-03-28",33.42,33.96,32.03,32.84,1129200.0],["2025-03-31",31.86,32.91,30.793,32.15,1691300.0],["2025-04-01",31.82,32.42,29.9,30.06,2150000.0],["2025-04-02",29.85,32.55,29.85,32.54,1460600.0],["2025-04-03",30.83,32.13,29.86,30.7,995600.0],["2025-04-04",29.55,30.005,26.65,26.9,2719500.0],["2025-04-07",25.44,27.81,24.78,26.04,1686100.0],["2025-04-08",27.23,27.98,24.175,24.47,1426500.0],["2025-04-09",24.06,27.62,22.71,27.06,2119400.0],["2025-04-10",25.99,26.79,25.055,26.31,1377100.0],["2025-04-11",26.36,28.11,25.72,28.0,1761900.0],["2025-04-14",28.75,29.59,28.267,28.93,1977600.0],["2025-04-15",29.15,31.09,29.15,30.22,2158800.0],["2025-04-16",29.83,30.13,28.79,29.76,1577100.0],["2025-04-17",29.54,30.82,29.305,30.75,923600.0],["2025-04-21",30.63,31.81,29.75,29.81,878800.0],["2025-04-22",30.51,31.76,30.27,31.64,1202700.0],["2025-04-23",32.56,33.4,31.91,32.52,1553700.0],["2025-04-24",32.22,34.63,32.22,34.38,732600.0],["2025-04-25",33.94,33.94,32.39,32.81,694300.0],["2025-04-28",31.17,32.88,30.93,31.67,2467200.0],["2025-04-29",31.57,33.01,31.03,32.77,1722500.0],["2025-04-30",32.0,33.37,31.98,32.91,1406400.0],["2025-05-01",32.9,33.37,32.16,32.76,984100.0],["2025-05-02",33.0,33.48,32.1,32.91,1339200.0],["2025-05-05",32.72,33.325,32.2,32.57,545700.0],["2025-05-06",32.16,32.16,29.155,29.31,1998400.0],["2025-05-07",29.44,29.92,29.07,29.7,936100.0],["2025-05-08",29.61,31.37,28.755,30.99,885700.0],["2025-05-09",31.1,31.88,30.44,30.67,846100.0],["2025-05-12",31.76,32.71,31.41,32.46,838600.0],["2025-05-13",32.8,33.396,31.04,31.4,1259600.0],["2025-05-14",30.14,31.72,30.14,30.54,1298200.0],["2025-05-15",30.56,30.93,29.888,30.83,1039800.0],["2025-05-16",30.73,31.075,29.97,30.55,1075700.0],["2025-05-19",30.36,30.62,29.03,30.16,975700.0],["2025-05-20",30.2,31.84,29.82,31.54,711700.0],["2025-05-21",30.96,31.6,30.02,30.72,891900.0],["2025-05-22",30.46,31.14,30.34,30.46,673100.0],["2025-05-23",29.8,30.725,29.235,30.0,825200.0],["2025-05-27",30.47,31.6,29.945,30.47,1570000.0],["2025-05-28",30.59,30.78,28.54,28.86,1456900.0],["2025-05-29",29.26,30.24,28.55,29.84,839600.0],["2025-05-30",29.53,29.675,28.29,29.01,1368000.0],["2025-06-02",29.03,29.88,28.445,29.76,723600.0],["2025-06-03",29.87,31.115,28.83,30.94,802700.0],["2025-06-04",30.93,31.865,30.8,30.82,1153200.0],["2025-06-05",30.63,34.7,30.36,34.25,2542100.0],["2025-06-06",34.7,35.74,33.78,34.23,1827700.0],["2025-06-09",34.42,34.91,33.466,34.07,692700.0],["2025-06-10",33.88,34.73,33.645,34.42,581600.0],["2025-06-11",34.44,34.74,32.97,33.01,1157100.0],["2025-06-12",32.82,34.2,32.66,33.32,586400.0],["2025-06-13",32.48,33.47,32.03,32.45,646500.0],["2025-06-16",32.51,33.365,31.41,32.13,998200.0],["2025-06-17",31.72,31.97,30.965,31.15,704000.0],["2025-06-18",33.5,37.0,33.45,36.32,5290700.0],["2025-06-20",36.56,36.9,33.035,34.04,3219800.0],["2025-06-23",33.65,33.79,31.625,33.28,2140700.0],["2025-06-24",33.61,34.37,33.18,33.41,1483200.0],["2025-06-25",34.67,36.235,33.31,35.81,1527300.0],["2025-06-26",36.085,36.2,34.72,35.48,848800.0],["2025-06-27",35.35,36.93,34.77,35.81,1735800.0],["2025-06-30",35.8,36.46,34.75,35.42,853500.0],["2025-07-01",35.32,35.595,33.69,33.76,1466400.0],["2025-07-02",33.58,35.76,33.5,35.55,1029000.0],["2025-07-03",35.47,35.994,34.89,35.99,482000.0],["2025-07-07",35.8,35.8,34.54,35.48,751500.0],["2025-07-08",35.37,35.895,33.604,34.24,764400.0],["2025-07-09",34.7,37.84,34.52,36.99,1689300.0],["2025-07-10",36.85,38.15,36.05,38.115,772900.0],["2025-07-11",37.81,38.03,36.95,37.44,687800.0],["2025-07-14",37.35,38.64,36.905,38.59,656400.0],["2025-07-15",38.82,39.141,38.41,38.76,1804000.0],["2025-07-16",39.08,41.17,39.025,41.15,2088700.0],["2025-07-17",41.87,42.95,40.88,42.86,1669600.0],["2025-07-18",43.32,43.97,40.38,40.72,1896500.0],["2025-07-21",40.78,41.6,40.22,41.12,1695600.0],["2025-07-22",40.84,41.32,39.66,39.98,1615700.0],["2025-07-23",40.62,41.33,39.63,39.71,1261600.0],["2025-07-24",39.53,39.84,38.96,39.11,748200.0],["2025-07-25",39.07,39.45,38.41,38.95,853000.0],["2025-07-28",38.905,39.27,36.96,37.09,1203500.0],["2025-07-29",37.57,38.144,37.02,37.27,834700.0],["2025-07-30",38.12,39.13,37.12,37.83,1234100.0],["2025-07-31",37.56,38.27,36.68,37.05,794000.0],["2025-08-01",36.85,36.97,35.6,36.36,1417400.0],["2025-08-04",36.54,37.31,35.45,36.99,774900.0],["2025-08-05",36.95,37.135,35.82,36.98,2016300.0],["2025-08-06",31.99,35.77,30.0,34.615,5334600.0],["2025-08-07",34.61,35.1,30.73,31.395,3460400.0],["2025-08-08",31.75,32.66,31.19,31.955,1368700.0],["2025-08-11",31.85,32.35,30.99,31.46,1237300.0],["2025-08-12",31.58,32.41,31.32,32.2,1224500.0],["2025-08-13",32.57,33.21,31.56,31.98,1637200.0],["2025-08-14",31.76,32.625,31.695,32.29,963800.0],["2025-08-15",32.4,32.53,30.62,31.41,1775200.0],["2025-08-18",31.43,31.94,30.52,31.52,2297500.0],["2025-08-19",31.38,31.76,30.1,30.12,1196000.0],["2025-08-20",30.04,35.89,29.598,34.4,5376100.0],["2025-08-21",34.51,34.935,33.2,34.59,2078900.0],["2025-08-22",34.96,35.74,33.77,35.49,2050600.0],["2025-08-25",35.48,35.865,33.31,33.33,1934300.0],["2025-08-26",33.32,34.44,33.01,33.78,1407900.0],["2025-08-27",33.5,34.5,33.48,34.47,1190200.0],["2025-08-28",34.54,35.125,33.12,33.28,785900.0],["2025-08-29",33.445,33.445,32.16,32.65,1418300.0],["2025-09-02",32.76,33.583,32.29,33.12,1616200.0],["2025-09-03",32.95,34.66,32.57,34.38,1788500.0],["2025-09-04",34.16,34.5,31.72,32.44,2907700.0],["2025-09-05",32.46,32.87,31.08,31.41,2114500.0],["2025-09-08",31.49,32.295,31.0,31.58,1724100.0],["2025-09-09",31.75,32.053,31.3,31.58,1257600.0],["2025-09-10",31.6,31.69,30.07,31.24,1589800.0],["2025-09-11",31.48,32.1,31.008,31.84,1105400.0],["2025-09-12",32.075,32.225,31.49,31.67,1264400.0],["2025-09-15",32.46,34.27,31.97,33.67,2986000.0],["2025-09-16",33.52,33.88,31.818,32.34,1938800.0],["2025-09-17",33.25,33.86,31.595,31.95,1840500.0],["2025-09-18",32.5,33.09,31.38,32.48,1618300.0],["2025-09-19",32.33,32.75,30.72,30.84,3390300.0],["2025-09-22",30.85,34.5,30.33,32.58,3285500.0],["2025-09-23",29.9,33.93,29.776,33.75,9978200.0],["2025-09-24",33.39,34.31,33.0,33.72,2235100.0],["2025-09-25",33.27,35.7,33.27,34.49,4714600.0],["2025-09-26",34.79,39.08,34.61,38.75,4394400.0],["2025-09-29",38.94,39.8,38.05,38.36,1683500.0],["2025-09-30",38.2,38.545,36.66,37.24,2144600.0],["2025-10-01",37.25,37.88,34.52,34.68,2647600.0],["2025-10-02",35.17,35.845,34.65,35.19,1260000.0],["2025-10-03",35.32,37.656,34.79,37.47,2096500.0],["2025-10-06",37.75,39.865,37.23,39.8,2344000.0],["2025-10-07",39.99,41.01,38.66,39.5,1523400.0],["2025-10-08",40.9,43.48,37.8,38.69,4290500.0],["2025-10-09",39.39,41.47,38.81,40.99,2831700.0],["2025-10-10",41.08,41.42,38.695,39.46,3981600.0],["2025-10-13",32.87,35.42,29.0,34.275,11225700.0],["2025-10-14",33.22,34.15,31.69,31.9,3278000.0],["2025-10-15",31.65,33.68,31.62,32.4,3833600.0],["2025-10-16",32.29,32.639,29.15,29.44,4247500.0],["2025-10-17",29.22,29.44,27.8,27.94,4953800.0],["2025-10-20",28.17,28.45,27.61,27.92,3925300.0],["2025-10-21",28.0,28.73,27.61,28.17,2400600.0],["2025-10-22",28.17,29.35,27.96,28.52,3043400.0],["2025-10-23",28.83,29.145,28.13,28.66,1877700.0],["2025-10-24",29.12,29.98,28.81,29.68,1921100.0],["2025-10-27",30.02,31.85,30.02,30.5,2292700.0],["2025-10-28",30.0,30.47,29.097,29.88,1793400.0],["2025-10-29",29.71,29.79,28.81,29.27,1554200.0],["2025-10-30",28.95,30.15,28.95,29.37,1473800.0],["2025-10-31",29.13,29.8,28.985,29.62,1578800.0],["2025-11-03",29.39,30.6,28.6,28.78,1540100.0],["2025-11-04",28.76,29.195,27.6,28.05,1287100.0],["2025-11-05",27.69,28.48,27.5,27.99,1491300.0],["2025-11-06",27.91,29.1,27.5,28.8,1411700.0],["2025-11-07",28.44,29.03,27.07,28.95,1715700.0],["2025-11-10",29.04,30.13,28.79,29.37,1545300.0],["2025-11-11",29.14,31.1,28.97,30.79,1891800.0],["2025-11-12",30.8,31.46,30.345,30.82,1285400.0],["2025-11-13",30.41,30.74,29.35,30.07,1427500.0],["2025-11-14",34.98,39.5,34.25,37.41,7132700.0],["2025-11-17",36.81,37.07,35.53,36.47,2816800.0],["2025-11-18",36.92,39.99,36.775,39.805,3388900.0],["2025-11-19",39.39,40.12,38.42,39.69,2713800.0],["2025-11-20",40.36,40.67,37.54,38.02,1937800.0],["2025-11-21",38.02,40.75,38.02,40.21,2076800.0],["2025-11-24",40.41,41.98,40.315,41.79,1461700.0],["2025-11-25",41.89,43.7,41.16,41.47,2103200.0],["2025-11-26",41.39,43.3,40.91,43.15,1096300.0],["2025-11-28",43.29,44.08,43.18,44.06,690100.0],["2025-12-01",43.8,43.8,41.78,41.99,2021900.0],["2025-12-02",40.0,41.9,39.51,41.08,2650400.0],["2025-12-03",41.51,44.36,41.0,43.51,2022200.0],["2025-12-04",43.01,45.5,42.83,45.2,1340200.0],["2025-12-05",45.2,45.94,44.5,45.02,1119300.0],["2025-12-08",45.88,46.32,45.005,45.25,1262600.0],["2025-12-09",45.53,46.25,44.47,44.63,1426100.0],["2025-12-10",44.65,45.83,43.92,45.05,983000.0],["2025-12-11",45.09,47.74,45.09,46.83,1812300.0],["2025-12-12",47.0,48.28,46.04,46.87,1934300.0],["2025-12-15",46.38,46.75,44.44,45.24,1752900.0],["2025-12-16",44.64,45.31,43.25,44.32,1380300.0],["2025-12-17",45.32,45.32,42.608,44.01,1314200.0],["2025-12-18",44.16,44.68,42.72,42.93,1166500.0],["2025-12-19",43.13,44.44,43.13,43.9,1486800.0],["2025-12-22",43.65,45.23,43.28,45.2,650400.0],["2025-12-23",45.0,46.375,45.0,45.89,1124400.0],["2025-12-24",45.76,46.3,45.13,45.86,433600.0],["2025-12-26",45.47,46.055,45.125,45.67,512600.0],["2025-12-29",45.76,46.14,44.741,45.19,655400.0],["2025-12-30",45.18,45.205,43.55,43.62,795300.0],["2025-12-31",43.55,44.395,43.33,44.05,650800.0],["2026-01-02",43.99,44.19,41.76,42.8,865500.0],["2026-01-05",42.33,43.185,41.2,42.76,1197300.0],["2026-01-06",42.57,43.06,41.19,41.31,755500.0],["2026-01-07",42.67,44.5,41.32,44.23,1319100.0],["2026-01-08",43.63,43.85,41.0,41.67,1197500.0],["2026-01-09",41.74,43.62,41.73,42.18,948100.0],["2026-01-12",42.07,43.66,40.625,43.56,1147700.0],["2026-01-13",42.83,44.22,42.1,43.75,1862200.0],["2026-01-14",43.57,46.74,43.19,45.58,1451600.0],["2026-01-15",45.44,46.75,43.951,46.53,988400.0],["2026-01-16",46.11,46.22,44.02,44.97,875400.0],["2026-01-20",44.1,44.868,43.25,44.74,1079100.0],["2026-01-21",44.93,46.37,44.52,46.05,1173200.0],["2026-01-22",45.86,47.84,45.335,47.76,1460100.0],["2026-01-23",47.18,48.28,44.07,44.29,908600.0],["2026-01-26",44.29,45.49,43.56,44.89,785600.0],["2026-01-27",44.57,45.4,43.695,43.99,760400.0],["2026-01-28",43.88,44.56,42.87,43.13,550900.0],["2026-01-29",44.0,45.96,43.83,44.92,969500.0],["2026-01-30",44.24,45.105,43.48,44.34,916400.0],["2026-02-02",44.34,47.09,43.67,46.61,1013900.0],["2026-02-03",46.62,49.82,46.62,47.95,1010700.0],["2026-02-04",48.33,48.33,46.03,46.83,924100.0],["2026-02-05",46.88,47.0,44.1,44.45,892100.0],["2026-02-06",45.77,48.0,44.73,47.62,1201000.0],["2026-02-09",47.2,47.97,46.66,47.85,666400.0],["2026-02-10",47.82,48.29,47.4,47.64,966500.0],["2026-02-11",47.78,47.88,46.0,47.14,1225100.0],["2026-02-12",47.14,48.09,45.76,46.66,796000.0],["2026-02-13",47.39,48.49,45.85,45.98,752900.0],["2026-02-17",45.8,47.19,45.59,46.45,729900.0],["2026-02-18",46.42,47.15,46.41,46.96,839600.0],["2026-02-19",46.64,47.985,46.25,47.7,960100.0],["2026-02-20",47.38,48.77,46.48,48.0,1252800.0],["2026-02-23",47.99,48.67,46.53,47.01,690800.0],["2026-02-24",46.59,47.7,46.55,47.02,466200.0],["2026-02-25",47.46,47.92,46.78,46.97,474400.0],["2026-02-26",46.7,46.7,44.235,44.84,954100.0],["2026-02-27",43.07,44.71,43.07,44.27,1310800.0],["2026-03-02",43.04,44.0,42.07,43.48,1416200.0],["2026-03-03",45.25,47.5,42.56,44.31,2441300.0],["2026-03-04",45.79,48.185,43.59,47.43,3862100.0],["2026-03-05",47.18,48.15,45.23,46.15,1561500.0],["2026-03-06",44.91,46.52,44.88,45.29,1471000.0],["2026-03-09",44.49,45.79,42.75,44.23,1055400.0],["2026-03-10",44.2,46.055,43.53,44.78,1841100.0],["2026-03-11",44.17,44.22,42.94,43.18,805700.0],["2026-03-12",42.27,42.865,41.51,41.8,826600.0],["2026-03-13",42.15,42.855,39.79,40.01,1084900.0],["2026-03-16",40.27,41.06,39.65,40.26,853600.0],["2026-03-17",40.36,41.75,40.22,40.71,821400.0],["2026-03-18",40.3,40.69,39.69,39.79,975900.0],["2026-03-19",39.15,45.59,38.75,45.5,3748500.0],["2026-03-20",45.55,47.87,44.07,44.64,3288500.0],["2026-03-23",44.73,45.92,43.46,43.66,1634900.0],["2026-03-24",42.845,43.2,40.2,42.3,2172800.0],["2026-03-25",43.03,45.64,43.03,45.43,1715200.0],["2026-03-26",45.13,46.19,44.09,44.21,1940700.0],["2026-03-27",44.14,44.64,42.44,42.6,1057000.0],["2026-03-30",42.84,43.97,42.175,43.08,777900.0],["2026-03-31",47.67,50.5,46.655,49.16,5327300.0],["2026-04-01",49.88,49.88,48.23,49.35,2633300.0],["2026-04-02",48.49,50.36,47.96,50.01,2026200.0],["2026-04-06",50.0,50.41,48.59,48.81,1275600.0],["2026-04-07",48.29,50.0,47.61,49.9,1032000.0],["2026-04-08",51.0,51.625,49.39,49.99,1204800.0],["2026-04-09",49.34,50.0,48.56,49.19,1315500.0],["2026-04-10",49.25,50.0,48.55,49.96,1186100.0],["2026-04-13",50.11,50.55,48.51,49.52,1960000.0],["2026-04-14",49.54,50.345,48.89,49.55,1754300.0],["2026-04-15",49.74,49.96,48.91,49.32,1263600.0],["2026-04-16",49.39,50.08,48.865,50.0,2567100.0],["2026-04-17",50.81,50.98,49.285,49.96,1757600.0],["2026-04-20",49.66,49.69,47.7,47.8,1128700.0],["2026-04-21",48.0,48.565,46.92,48.1,1343500.0],["2026-04-22",48.77,48.835,46.231,47.33,971000.0],["2026-04-23",47.3,48.29,46.58,47.48,1056100.0],["2026-04-24",47.26,47.37,46.33,46.48,1294600.0],["2026-04-27",46.48,47.11,45.72,46.29,1268200.0],["2026-04-28",46.89,48.225,45.97,46.73,1413500.0],["2026-04-29",46.16,47.56,45.25,46.3,1754800.0],["2026-04-30",46.45,47.025,45.8,46.61,872900.0],["2026-05-01",46.47,47.17,45.44,46.37,1587500.0],["2026-05-04",45.97,47.44,45.97,46.48,1037700.0],["2026-05-05",46.86,47.956,45.54,47.135,583500.0],["2026-05-06",47.14,48.03,46.415,47.11,921100.0],["2026-05-07",49.92,49.92,45.0,46.45,1888600.0],["2026-05-08",46.4,48.46,45.9,48.39,1049000.0],["2026-05-11",48.42,50.0,47.86,48.35,1005200.0],["2026-05-12",48.32,49.43,47.82,49.19,1318700.0],["2026-05-13",48.84,50.35,48.45,50.17,1690500.0],["2026-05-14",50.43,51.4,48.485,51.28,2205900.0],["2026-05-15",50.52,51.39,48.95,49.35,1346200.0],["2026-05-18",49.23,49.54,46.62,47.38,909800.0],["2026-05-19",47.21,48.57,46.01,47.56,873600.0],["2026-05-20",47.67,49.72,47.39,48.38,915200.0],["2026-05-21",48.01,48.445,46.3,47.72,1052000.0],["2026-05-22",47.9,48.78,47.593,48.13,852200.0],["2026-05-26",48.13,52.185,47.83,51.51,2654400.0],["2026-05-27",51.69,51.69,50.11,50.64,864400.0],["2026-05-28",50.44,50.44,49.25,49.82,814300.0],["2026-05-29",50.04,50.18,48.94,49.3,2141100.0],["2026-06-01",48.9,49.71,47.11,47.39,1128800.0],["2026-06-02",46.99,47.01,44.43,44.68,1104900.0],["2026-06-03",44.59,45.235,44.16,44.64,1135600.0],["2026-06-04",44.73,46.11,44.65,45.33,856200.0],["2026-06-05",45.03,46.015,44.05,44.3,1153300.0],["2026-06-08",44.84,45.34,43.29,43.8,812000.0],["2026-06-09",44.48,45.66,43.73,45.58,994600.0],["2026-06-10",45.5,47.69,44.02,44.09,1457700.0],["2026-06-11",44.12,45.0,43.23,44.69,976200.0],["2026-06-12",44.71,46.41,44.09,44.18,1154400.0],["2026-06-15",44.81,45.97,44.31,45.92,824500.0],["2026-06-16",45.9,46.12,44.45,45.56,957600.0],["2026-06-17",45.73,48.25,45.57,46.95,1190100.0],["2026-06-18",47.27,48.08,46.165,47.33,3059300.0],["2026-06-22",47.95,49.83,47.73,49.19,2140100.0],["2026-06-23",48.99,51.64,48.97,51.27,2233600.0],["2026-06-24",51.32,53.71,51.0,52.33,2469700.0],["2026-06-25",52.325,53.86,51.87,53.79,2376800.0],["2026-06-26",53.89,55.19,52.89,54.76,7570500.0],["2026-06-29",53.98,56.54,53.51,54.96,2095100.0],["2026-06-30",55.32,56.05,54.59,55.0,1688100.0],["2026-07-01",54.79,55.02,52.84,52.84,1304400.0],["2026-07-02",52.8,54.94,51.32,54.88,1726100.0],["2026-07-06",54.94,56.03,54,55.36,1182409.423985],["2026-07-07",55.52,57.8,55.135,56.56,1143879.019303],["2026-07-08",56.25,57.1,54.985,56.03,757649.076372],["2026-07-09",56.025,58.12,56.025,57.94,811379.950015],["2026-07-10",57.245,58.49,55.14,56.71,829110.076092],["2026-07-13",56.02,56.965,53.66,54.7,1675568.915806],["2026-07-14",54.71,55.46,53.64,53.78,1074374.570622],["2026-07-15",53.68,54.15,52.91,54.04,551852.526315],["2026-07-16",53.755,53.94,50.825,51.73,1052474.332861],["2026-07-17",50.87,53.27,50.51,52.86,811944.559182],["2026-07-20",52.72,53.33,50.36,50.66,898224.449128],["2026-07-21",50.48,51.46,50.355,50.88,824448.529538],["2026-07-22",50.43,50.53,47.275,48.3,1607919.296402],["2026-07-23",47.43,49.66,47.295,49.48,1028931.447966],["2026-07-24",49.71,49.95,47.54,47.67,838703.012931],["2026-07-27",48.63,50.12,48.21,48.93,1249980.831758],["2026-07-28",48.98,49.515,47.29,49.37,943583.637046],["2026-07-29",49.3,50,48.62,49.06,1087608.52138],["2026-07-30",49.18,50.11,48.2901,48.99,2099223.887732],["2026-07-31",49.04,49.33,46.92,47.295,786740.11192],["2026-08-03",47.45,47.505,45.73,45.85,905223.84599],["2026-08-04",46.38,48.18,46.325,47.79,766160.210755],["2026-08-05",48.07,49.06,47.12,47.87,1050248.336139],["2026-08-06",50.21,53.62,47.99,52.64,1617009.821205],["2026-08-07",53.3,53.6799,50.765,52.92,958145.812971],["2026-08-10",52.51,52.68,51.11,51.675,205656.545876],["2026-08-11",52.12,53.125,51.2491,52.07,853762.090972],["2026-08-12",52.18,54.7,51.85,53.82,899243.104706],["2026-08-13",54.84,55,52.68,53.06,942941.752543],["2026-08-14",52.94,52.965,51.5,52.52,496596.826717]]}