{"t":"SSTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-07",12.2,14.47,11.928,14.38,1825200.0],["2017-06-08",14.35,14.5,12.89,12.9,447800.0],["2017-06-09",13.3,13.37,12.32,12.34,210400.0],["2017-06-12",12.44,12.94,11.61,12.56,127900.0],["2017-06-13",12.97,14.38,12.71,14.03,233700.0],["2017-06-14",14.28,15.21,14.26,14.48,227500.0],["2017-06-15",14.3,14.78,13.68,13.74,108900.0],["2017-06-16",13.82,13.97,13.1,13.74,82500.0],["2017-06-19",13.82,14.86,13.5,14.45,130200.0],["2017-06-20",14.6,14.7,13.51,14.02,94300.0],["2017-06-21",14.15,15.36,13.77,15.05,190800.0],["2017-06-22",15.14,15.14,14.13,14.46,76800.0],["2017-06-23",14.43,14.89,13.901,14.4,95000.0],["2017-06-26",14.4,14.9,14.0,14.4,91700.0],["2017-06-27",14.41,14.41,13.65,13.85,64600.0],["2017-06-28",13.84,14.07,12.49,12.77,143500.0],["2017-06-29",12.8,13.09,12.55,12.77,77800.0],["2017-06-30",12.79,13.19,12.72,12.79,57700.0],["2017-07-03",13.1,13.91,13.067,13.16,85300.0],["2017-07-05",13.39,13.4,12.5,12.82,66600.0],["2017-07-06",12.76,12.88,12.5,12.8,25800.0],["2017-07-07",12.84,13.25,12.71,12.94,52500.0],["2017-07-10",13.14,13.56,12.74,12.92,85300.0],["2017-07-11",12.91,13.36,12.91,13.18,32800.0],["2017-07-12",13.18,13.3,12.75,13.05,62600.0],["2017-07-13",13.04,14.49,13.0,14.14,167600.0],["2017-07-14",14.41,14.79,13.99,14.0,116600.0],["2017-07-17",14.06,14.07,13.19,13.53,75400.0],["2017-07-18",13.38,13.663,12.8,13.2,61400.0],["2017-07-19",13.2,13.31,12.94,13.04,29700.0],["2017-07-20",13.02,13.2,12.83,13.03,53700.0],["2017-07-21",13.02,13.37,12.625,12.8,47700.0],["2017-07-24",12.78,12.874,12.57,12.64,42900.0],["2017-07-25",12.63,12.655,12.11,12.36,71600.0],["2017-07-26",12.35,12.4,12.03,12.35,36300.0],["2017-07-27",12.36,12.44,12.01,12.01,30400.0],["2017-07-28",12.12,12.874,11.76,12.0,56100.0],["2017-07-31",11.96,12.447,11.95,11.965,19700.0],["2017-08-01",12.04,12.05,10.25,10.6,220600.0],["2017-08-02",10.6,10.887,9.33,10.01,90600.0],["2017-08-03",9.99,10.721,9.99,10.53,34500.0],["2017-08-04",10.86,11.394,10.77,11.18,85000.0],["2017-08-07",11.17,11.17,10.75,11.08,22700.0],["2017-08-08",11.11,11.11,10.51,10.75,75500.0],["2017-08-09",12.0,12.0,11.093,11.37,273200.0],["2017-08-10",11.4,11.5,11.0,11.08,86200.0],["2017-08-11",11.13,11.579,11.0,11.5,63600.0],["2017-08-14",11.67,12.26,11.65,12.17,134200.0],["2017-08-15",12.2,12.7,11.76,12.49,78100.0],["2017-08-16",12.5,12.777,11.88,12.11,81800.0],["2017-08-17",12.02,12.341,11.5,11.73,31000.0],["2017-08-18",11.68,12.097,11.29,11.59,23100.0],["2017-08-21",11.6,12.249,11.47,12.12,27900.0],["2017-08-22",12.15,12.29,11.692,11.77,26900.0],["2017-08-23",11.65,11.92,11.5,11.7,17800.0],["2017-08-24",12.0,12.14,11.75,12.0,35200.0],["2017-08-25",12.1,12.15,11.81,12.0,20800.0],["2017-08-28",12.19,12.9,12.12,12.35,63800.0],["2017-08-29",12.28,12.57,11.7,12.11,72500.0],["2017-08-30",12.08,12.099,11.51,11.85,39800.0],["2017-08-31",11.85,11.858,11.36,11.5,32600.0],["2017-09-01",11.5,11.75,11.4,11.48,8100.0],["2017-09-05",11.42,11.84,11.17,11.31,31400.0],["2017-09-06",11.35,11.35,10.67,10.94,88600.0],["2017-09-07",10.9,11.15,10.9,11.13,35000.0],["2017-09-08",11.1,11.15,10.51,10.6,66500.0],["2017-09-11",10.59,11.15,10.59,10.86,36800.0],["2017-09-12",10.85,11.15,10.79,11.1,24400.0],["2017-09-13",11.1,11.15,11.0,11.08,29800.0],["2017-09-14",11.15,11.17,11.04,11.17,23700.0],["2017-09-15",11.14,11.15,10.87,10.87,103800.0],["2017-09-18",10.86,11.0,10.75,10.88,32600.0],["2017-09-19",10.92,12.0,10.82,11.84,166300.0],["2017-09-20",11.61,11.93,11.511,11.83,30700.0],["2017-09-21",11.8,11.8,11.51,11.56,19400.0],["2017-09-22",11.55,11.7,11.52,11.7,18400.0],["2017-09-25",11.71,11.944,11.42,11.56,15800.0],["2017-09-26",11.73,11.73,11.43,11.49,11100.0],["2017-09-27",11.55,11.99,11.36,11.84,41800.0],["2017-09-28",11.98,12.88,11.82,12.87,135800.0],["2017-09-29",12.9,13.46,12.37,13.45,101000.0],["2017-10-02",14.87,15.71,14.0,14.37,391700.0],["2017-10-03",14.61,17.395,14.3,17.0,458300.0],["2017-10-04",17.17,17.814,16.241,16.58,197200.0],["2017-10-05",16.32,18.79,15.01,18.54,362700.0],["2017-10-06",19.14,19.6,18.06,18.25,441300.0],["2017-10-09",18.0,18.265,16.6,16.7,175900.0],["2017-10-10",16.55,16.75,15.82,16.11,151500.0],["2017-10-11",16.1,16.2,15.4,15.79,207500.0],["2017-10-12",15.7,15.99,14.99,15.49,152700.0],["2017-10-13",15.75,16.13,15.26,15.6,59800.0],["2017-10-16",15.8,15.94,15.14,15.66,90100.0],["2017-10-17",15.7,16.39,15.66,16.14,82800.0],["2017-10-18",16.22,16.67,16.2,16.54,93100.0],["2017-10-19",16.5,16.54,16.2,16.37,56600.0],["2017-10-20",16.37,16.43,16.103,16.27,53400.0],["2017-10-23",16.22,16.568,15.6,16.06,36100.0],["2017-10-24",16.2,16.37,15.16,15.44,51500.0],["2017-10-25",15.6,15.8,15.0,15.12,143900.0],["2017-10-26",15.1,15.969,15.1,15.17,62700.0],["2017-10-27",15.2,15.569,15.0,15.18,25900.0],["2017-10-30",15.0,16.15,15.0,15.71,96300.0],["2017-10-31",15.94,17.2,15.94,17.17,67200.0],["2017-11-01",17.16,17.18,16.76,16.99,47000.0],["2017-11-02",17.0,17.115,16.51,16.92,43000.0],["2017-11-03",16.94,17.0,16.61,16.99,86800.0],["2017-11-06",17.5,18.42,16.51,17.15,140000.0],["2017-11-07",17.05,17.153,16.5,16.67,114900.0],["2017-11-08",16.75,19.82,16.071,18.93,271400.0],["2017-11-09",18.72,19.935,18.18,19.65,86600.0],["2017-11-10",19.42,20.15,19.19,19.56,63700.0],["2017-11-13",19.47,19.7,18.13,18.35,87400.0],["2017-11-14",18.25,18.25,17.33,17.48,132600.0],["2017-11-15",17.46,17.86,16.92,16.96,122600.0],["2017-11-16",16.99,17.3,16.761,17.02,56600.0],["2017-11-17",17.06,17.1,16.46,16.69,43700.0],["2017-11-20",16.85,16.906,15.26,15.36,76100.0],["2017-11-21",15.55,16.23,13.44,15.08,601200.0],["2017-11-22",15.0,15.0,13.89,14.33,122900.0],["2017-11-24",14.38,14.73,14.04,14.38,37000.0],["2017-11-27",14.32,14.32,13.02,13.23,163500.0],["2017-11-28",13.31,14.47,13.134,13.97,105900.0],["2017-11-29",13.88,13.9,12.96,13.01,100400.0],["2017-11-30",13.12,13.38,12.65,13.01,98600.0],["2017-12-01",13.0,13.86,12.56,13.2,158400.0],["2017-12-04",13.2,14.34,13.15,13.54,207700.0],["2017-12-05",13.67,13.94,13.35,13.5,192400.0],["2017-12-06",13.45,13.7,13.32,13.49,86000.0],["2017-12-07",13.75,15.09,13.7,14.94,187000.0],["2017-12-08",15.0,15.25,13.8,13.89,284200.0],["2017-12-11",14.0,14.44,13.5,13.56,85900.0],["2017-12-12",13.99,14.06,13.65,13.83,63400.0],["2017-12-13",13.97,14.43,13.75,14.16,143500.0],["2017-12-14",13.92,14.43,13.6,13.75,123800.0],["2017-12-15",13.7,14.19,13.65,13.91,82500.0],["2017-12-18",14.0,14.96,14.0,14.41,191300.0],["2017-12-19",14.46,14.625,14.09,14.19,44200.0],["2017-12-20",14.35,14.63,13.96,13.97,93100.0],["2017-12-21",14.01,14.128,13.8,13.83,87300.0],["2017-12-22",13.89,14.045,13.65,13.71,40500.0],["2017-12-26",13.71,14.03,13.6,13.97,51300.0],["2017-12-27",13.96,14.17,13.71,14.01,86200.0],["2017-12-28",14.0,14.23,13.862,14.17,66500.0],["2017-12-29",14.05,14.5,13.93,14.05,88800.0],["2018-01-02",14.0,14.55,14.0,14.3,84100.0],["2018-01-03",14.36,14.7,14.36,14.69,86500.0],["2018-01-04",14.7,14.74,14.135,14.66,105600.0],["2018-01-05",14.7,15.64,14.47,15.53,182800.0],["2018-01-08",15.64,16.17,15.64,15.85,62900.0],["2018-01-09",15.8,15.8,15.39,15.72,40100.0],["2018-01-10",15.6,16.3,15.0,16.07,1433500.0],["2018-01-11",16.08,17.8,16.08,17.03,135800.0],["2018-01-12",17.06,17.63,16.64,17.07,95900.0],["2018-01-16",17.15,17.15,15.825,16.04,105600.0],["2018-01-17",16.13,16.345,15.81,16.1,61200.0],["2018-01-18",16.08,16.5,15.511,16.22,69700.0],["2018-01-19",16.22,16.43,15.92,16.3,34800.0],["2018-01-22",16.33,16.43,15.86,16.2,44700.0],["2018-01-23",16.15,16.21,15.745,15.94,61500.0],["2018-01-24",15.99,16.295,15.88,16.13,72900.0],["2018-01-25",17.3,17.92,16.84,17.02,256700.0],["2018-01-26",17.11,17.265,16.61,16.72,53500.0],["2018-01-29",16.75,17.92,16.13,17.67,156600.0],["2018-01-30",17.5,17.81,16.48,16.78,72200.0],["2018-01-31",17.1,17.553,16.6,16.93,63600.0],["2018-02-01",16.9,17.2,16.65,16.8,35200.0],["2018-02-02",16.74,17.229,16.369,16.6,33000.0],["2018-02-05",16.42,16.8,16.021,16.41,99900.0],["2018-02-06",16.25,17.09,16.0,16.46,102900.0],["2018-02-07",16.4,16.935,16.26,16.74,18400.0],["2018-02-08",16.83,16.83,16.06,16.49,30000.0],["2018-02-09",16.27,16.85,16.0,16.71,54200.0],["2018-02-12",16.74,16.75,16.011,16.75,45400.0],["2018-02-13",16.6,17.25,16.45,17.02,20800.0],["2018-02-14",16.88,17.49,16.4,17.28,36200.0],["2018-02-15",18.18,18.21,16.98,17.25,119800.0],["2018-02-16",17.59,20.745,17.38,19.97,236000.0],["2018-02-20",19.42,20.33,19.0,20.0,357000.0],["2018-02-21",21.45,21.45,17.85,19.2,331900.0],["2018-02-22",19.43,19.86,18.95,19.14,63300.0],["2018-02-23",18.75,18.935,16.75,18.73,596400.0],["2018-02-26",18.92,18.92,17.59,18.41,255400.0],["2018-02-27",18.41,18.67,17.99,18.38,150200.0],["2018-02-28",18.5,18.89,18.25,18.42,65100.0],["2018-03-01",18.45,19.22,18.26,18.66,87500.0],["2018-03-02",18.51,19.79,18.51,19.11,106700.0],["2018-03-05",19.1,19.69,18.735,18.94,103500.0],["2018-03-06",19.07,19.55,18.5,18.86,92300.0],["2018-03-07",18.76,20.32,18.71,19.75,215200.0],["2018-03-08",20.01,21.73,19.75,21.0,209600.0],["2018-03-09",21.3,22.38,21.145,21.85,290800.0],["2018-03-12",22.0,22.446,21.61,22.03,162300.0],["2018-03-13",22.0,22.325,21.61,22.09,116300.0],["2018-03-14",22.1,22.45,21.75,22.33,102400.0],["2018-03-15",22.34,23.97,22.34,23.72,190700.0],["2018-03-16",23.66,24.07,23.26,23.59,133900.0],["2018-03-19",23.29,23.896,23.29,23.54,98300.0],["2018-03-20",23.56,24.54,23.56,24.26,183000.0],["2018-03-21",24.39,24.54,23.54,23.85,82800.0],["2018-03-22",23.65,24.3,23.52,23.72,69900.0],["2018-03-23",23.67,24.16,23.55,23.92,135800.0],["2018-03-26",26.0,26.77,24.55,26.14,238800.0],["2018-03-27",26.62,28.4,26.195,28.22,259500.0],["2018-03-28",28.18,28.73,27.55,27.78,300400.0],["2018-03-29",27.76,27.79,25.77,26.5,195300.0],["2018-04-02",26.41,28.57,25.695,28.21,124400.0],["2018-04-03",28.57,29.59,28.22,29.22,204300.0],["2018-04-04",28.97,32.81,27.87,32.39,350000.0],["2018-04-05",32.79,33.0,28.8,29.91,307500.0],["2018-04-06",29.68,32.42,29.541,31.88,224400.0],["2018-04-09",32.1,32.843,31.11,31.25,115100.0],["2018-04-10",31.4,32.679,31.13,31.5,350900.0],["2018-04-11",31.5,31.91,30.04,30.36,102400.0],["2018-04-12",30.77,32.36,30.55,32.0,144100.0],["2018-04-13",32.71,33.0,31.65,31.85,117100.0],["2018-04-16",31.71,32.307,31.27,31.88,74300.0],["2018-04-17",31.87,33.19,31.63,32.23,245400.0],["2018-04-18",32.31,32.49,31.52,31.79,83400.0],["2018-04-19",31.76,32.15,31.525,31.78,61700.0],["2018-04-20",31.81,32.29,31.69,31.98,51300.0],["2018-04-23",32.07,32.07,30.75,31.59,65500.0],["2018-04-24",32.16,32.65,29.3,30.33,200100.0],["2018-04-25",30.07,30.76,27.06,27.76,234100.0],["2018-04-26",27.77,29.56,27.76,28.68,110200.0],["2018-04-27",28.81,29.29,27.53,28.34,56700.0],["2018-04-30",28.3,28.9,27.36,27.74,91700.0],["2018-05-01",27.75,27.99,26.551,27.69,134100.0],["2018-05-02",27.54,28.13,27.05,27.43,74400.0],["2018-05-03",27.2,29.97,26.497,29.43,126900.0],["2018-05-04",29.39,30.341,29.25,29.66,63800.0],["2018-05-07",29.75,30.628,29.72,30.21,96200.0],["2018-05-08",30.42,30.53,30.03,30.44,92700.0],["2018-05-09",32.31,32.31,28.45,28.92,146600.0],["2018-05-10",29.5,31.78,29.37,31.54,148900.0],["2018-05-11",31.41,31.53,29.27,29.9,127900.0],["2018-05-14",29.99,30.685,28.0,28.35,154200.0],["2018-05-15",28.41,29.45,28.4,29.21,88300.0],["2018-05-16",29.21,29.88,28.66,28.94,122700.0],["2018-05-17",28.79,29.13,28.158,28.38,114200.0],["2018-05-18",28.23,28.75,28.0,28.06,142500.0],["2018-05-21",28.12,28.83,27.9,28.07,80300.0],["2018-05-22",28.19,28.47,27.6,27.76,85800.0],["2018-05-23",27.66,28.24,27.48,27.91,66300.0],["2018-05-24",27.95,28.5,27.42,27.79,187100.0],["2018-05-25",27.84,28.389,27.45,27.49,47100.0],["2018-05-29",27.66,28.86,27.18,28.45,79000.0],["2018-05-30",28.51,29.57,28.01,28.59,76900.0],["2018-05-31",28.66,29.5,28.472,29.02,67500.0],["2018-06-01",29.01,29.47,28.6,29.13,37600.0],["2018-06-04",29.2,30.8,29.2,30.62,169600.0],["2018-06-05",30.6,32.409,30.46,32.38,189400.0],["2018-06-06",32.35,32.54,31.94,32.53,73100.0],["2018-06-07",33.55,36.64,33.08,36.37,336200.0],["2018-06-08",36.52,36.52,33.21,36.16,242300.0],["2018-06-11",37.02,37.449,34.22,35.72,198300.0],["2018-06-12",35.89,36.73,35.13,35.99,108200.0],["2018-06-13",36.0,38.5,35.99,38.28,293100.0],["2018-06-14",38.76,40.24,38.28,39.98,373400.0],["2018-06-15",40.29,40.29,39.52,40.14,207100.0],["2018-06-18",40.15,41.53,39.77,41.32,191300.0],["2018-06-19",40.26,41.26,40.02,41.2,128200.0],["2018-06-20",41.32,41.616,40.85,41.06,112600.0],["2018-06-21",41.0,41.67,40.05,40.24,161100.0],["2018-06-22",40.29,40.29,38.19,39.62,1063300.0],["2018-06-25",39.53,39.85,37.75,38.03,164000.0],["2018-06-26",37.96,39.14,37.776,38.62,138200.0],["2018-06-27",38.77,39.18,37.97,38.76,101000.0],["2018-06-28",38.75,39.06,37.23,37.6,96400.0],["2018-06-29",37.64,38.35,35.87,37.93,125600.0],["2018-07-02",37.54,37.9,36.66,37.73,45400.0],["2018-07-03",37.71,37.71,35.89,36.0,96900.0],["2018-07-05",36.2,37.81,35.743,37.31,85600.0],["2018-07-06",37.35,40.64,36.95,39.63,178600.0],["2018-07-09",39.92,40.9,38.81,40.26,118700.0],["2018-07-10",41.0,43.815,38.16,38.31,230600.0],["2018-07-11",38.11,40.297,38.0,39.75,126200.0],["2018-07-12",39.86,43.66,39.86,42.56,177900.0],["2018-07-13",42.68,42.89,40.695,41.34,106500.0],["2018-07-16",41.14,41.3,39.65,40.88,120000.0],["2018-07-17",40.81,43.47,40.56,42.0,180400.0],["2018-07-18",41.98,42.629,40.76,42.02,85900.0],["2018-07-19",42.46,43.33,41.44,42.91,167900.0],["2018-07-20",43.11,43.52,41.515,43.22,138500.0],["2018-07-23",43.0,43.27,42.16,42.82,87600.0],["2018-07-24",43.09,43.16,40.78,42.27,143100.0],["2018-07-25",42.26,44.96,41.638,44.89,160900.0],["2018-07-26",43.54,45.22,42.57,43.79,120500.0],["2018-07-27",43.93,44.75,41.76,42.67,184700.0],["2018-07-30",42.68,42.75,40.144,40.65,146500.0],["2018-07-31",40.97,43.605,40.728,42.67,210300.0],["2018-08-01",42.78,44.25,42.71,43.93,126100.0],["2018-08-02",43.58,45.209,43.085,44.8,256200.0],["2018-08-03",46.45,48.554,41.267,42.97,313600.0],["2018-08-06",43.65,44.555,43.19,44.09,200500.0],["2018-08-07",44.38,47.54,44.15,47.39,201300.0],["2018-08-08",47.46,49.3,46.817,48.71,190000.0],["2018-08-09",48.99,49.16,45.8,46.1,227900.0],["2018-08-10",48.99,48.99,44.71,45.27,184300.0],["2018-08-13",45.28,46.35,42.67,43.13,211000.0],["2018-08-14",43.28,44.074,39.962,40.81,384300.0],["2018-08-15",40.34,40.945,38.78,39.94,314500.0],["2018-08-16",40.15,41.19,38.559,39.14,223500.0],["2018-08-17",39.43,40.74,37.62,40.59,252700.0],["2018-08-20",40.87,42.83,40.6,41.7,282300.0],["2018-08-21",41.75,43.92,41.75,43.05,127300.0],["2018-08-22",43.11,45.16,43.11,44.49,129800.0],["2018-08-23",44.52,46.24,44.451,44.9,102700.0],["2018-08-24",45.15,46.9,45.0,46.7,167400.0],["2018-08-27",47.0,48.38,46.25,48.28,226400.0],["2018-08-28",48.25,48.9,46.91,47.59,235400.0],["2018-08-29",47.99,50.64,47.99,50.23,167200.0],["2018-08-30",50.24,55.811,50.24,55.08,271900.0],["2018-08-31",55.09,57.15,54.448,57.04,377100.0],["2018-09-04",57.55,59.0,55.19,58.72,265700.0],["2018-09-05",60.0,60.328,52.5,58.09,357300.0],["2018-09-06",58.21,60.319,57.14,58.06,200200.0],["2018-09-07",57.18,59.95,56.72,58.08,226100.0],["2018-09-10",58.41,60.9,57.993,60.54,159200.0],["2018-09-11",61.62,62.0,59.112,59.8,182900.0],["2018-09-12",59.83,60.34,58.11,59.61,204900.0],["2018-09-13",59.87,62.25,59.04,61.44,233200.0],["2018-09-14",61.5,66.14,61.5,62.81,259700.0],["2018-09-17",63.31,63.59,59.0,59.59,265300.0],["2018-09-18",59.61,61.235,59.29,59.82,141700.0],["2018-09-19",59.74,60.151,57.01,58.71,150600.0],["2018-09-20",59.04,61.42,58.01,60.64,163400.0],["2018-09-21",60.78,62.505,60.11,61.83,285300.0],["2018-09-24",62.0,64.19,61.253,62.53,145500.0],["2018-09-25",62.49,62.99,61.53,61.96,103800.0],["2018-09-26",62.76,64.9,62.03,62.6,143000.0],["2018-09-27",63.26,64.519,62.49,63.12,132000.0],["2018-09-28",63.11,63.11,60.06,61.29,219000.0],["2018-10-01",61.86,62.0,55.5,55.68,245300.0],["2018-10-02",55.02,55.73,52.08,53.11,215700.0],["2018-10-03",53.11,55.36,52.12,52.44,236100.0],["2018-10-04",53.75,54.816,52.14,53.33,275600.0],["2018-10-05",51.44,52.38,45.0,45.53,469800.0],["2018-10-08",46.12,47.22,42.204,42.62,386000.0],["2018-10-09",42.38,43.636,41.37,41.94,178400.0],["2018-10-10",41.46,42.46,38.1,40.0,337200.0],["2018-10-11",39.51,42.38,39.092,39.97,199000.0],["2018-10-12",40.98,41.77,39.734,40.99,217900.0],["2018-10-15",40.97,41.13,39.6,40.27,104900.0],["2018-10-16",40.71,43.18,40.71,42.9,152200.0],["2018-10-17",42.88,43.09,40.52,42.53,134800.0],["2018-10-18",42.21,42.95,40.64,41.22,69500.0],["2018-10-19",41.46,41.46,39.76,40.0,118000.0],["2018-10-22",40.09,41.26,39.66,40.63,73900.0],["2018-10-23",39.67,40.39,38.398,38.97,110700.0],["2018-10-24",38.9,39.12,36.25,36.3,180400.0],["2018-10-25",36.6,38.27,36.329,38.15,85700.0],["2018-10-26",37.16,37.37,35.0,36.25,156700.0],["2018-10-29",36.58,37.94,35.4,35.98,94200.0],["2018-10-30",35.77,37.007,35.01,36.99,68300.0],["2018-10-31",37.62,39.375,37.0,38.68,208500.0],["2018-11-01",39.07,42.4,38.09,42.11,176500.0],["2018-11-02",42.4,42.569,39.18,40.66,174000.0],["2018-11-05",40.57,40.75,38.09,39.18,80900.0],["2018-11-06",39.2,40.3,38.64,39.44,85500.0],["2018-11-07",40.14,41.645,39.34,41.5,115300.0],["2018-11-08",41.55,42.75,41.17,41.6,79600.0],["2018-11-09",41.36,41.376,39.5,40.63,91700.0],["2018-11-12",40.62,41.9,35.94,36.06,137400.0],["2018-11-13",36.17,38.806,35.68,37.18,141500.0],["2018-11-14",32.47,36.78,30.91,31.47,595900.0],["2018-11-15",31.5,34.32,29.348,29.98,427700.0],["2018-11-16",29.77,33.55,27.05,32.65,621700.0],["2018-11-19",32.7,33.55,30.666,32.53,317100.0],["2018-11-20",32.5,35.64,31.184,32.67,312600.0],["2018-11-21",33.08,34.358,31.5,32.53,123700.0],["2018-11-23",32.0,34.48,32.0,32.97,53400.0],["2018-11-26",33.64,35.35,32.97,35.24,90800.0],["2018-11-27",35.0,35.515,33.525,33.55,135200.0],["2018-11-28",33.98,36.31,33.98,35.97,89000.0],["2018-11-29",35.78,38.4,35.175,37.51,127600.0],["2018-11-30",37.61,38.3,36.31,38.09,105800.0],["2018-12-03",40.0,40.006,36.88,37.61,97700.0],["2018-12-04",37.25,38.425,34.81,35.29,86200.0],["2018-12-06",34.34,36.42,32.86,36.2,98500.0],["2018-12-07",36.21,36.35,34.63,35.04,66300.0],["2018-12-10",35.03,37.376,33.72,35.72,73700.0],["2018-12-11",36.56,36.56,35.58,35.88,62900.0],["2018-12-12",36.79,37.33,36.01,36.1,61500.0],["2018-12-13",36.25,36.25,34.52,35.55,49200.0],["2018-12-14",34.89,35.821,34.36,34.54,63200.0],["2018-12-17",34.13,34.13,28.765,29.33,208300.0],["2018-12-18",29.84,30.28,28.57,29.205,98800.0],["2018-12-19",29.45,30.615,28.585,29.31,108600.0],["2018-12-20",29.62,30.45,27.764,29.4,133000.0],["2018-12-21",29.32,29.683,26.55,27.61,178500.0],["2018-12-24",26.9,29.68,26.9,28.11,73300.0],["2018-12-26",28.55,29.208,28.083,29.06,132200.0],["2018-12-27",28.36,29.25,27.31,28.44,120100.0],["2018-12-28",28.68,30.13,27.54,29.4,177400.0],["2018-12-31",29.63,31.765,29.3,31.18,146400.0],["2019-01-02",30.55,31.36,28.93,29.19,85100.0],["2019-01-03",28.48,31.11,28.215,30.3,226400.0],["2019-01-04",30.83,33.44,30.4,33.3,167100.0],["2019-01-07",33.16,35.155,32.03,34.88,182100.0],["2019-01-08",35.02,36.31,33.14,36.15,162100.0],["2019-01-09",36.1,38.035,35.51,37.82,109700.0],["2019-01-10",37.81,38.61,37.03,38.06,58300.0],["2019-01-11",37.87,38.64,36.13,38.13,169600.0],["2019-01-14",38.25,38.82,37.665,38.47,93000.0],["2019-01-15",38.56,40.61,37.69,40.29,74100.0],["2019-01-16",40.35,41.487,39.727,40.33,96300.0],["2019-01-17",40.2,41.25,39.85,40.97,92000.0],["2019-01-18",41.09,42.55,40.56,42.26,96500.0],["2019-01-22",42.0,42.47,40.2,42.03,112900.0],["2019-01-23",42.05,43.17,41.199,43.1,106700.0],["2019-01-24",43.1,44.391,42.195,44.01,129800.0],["2019-01-25",44.73,47.17,44.555,46.59,128700.0],["2019-01-28",45.99,46.99,43.71,46.46,110200.0],["2019-01-29",46.11,47.34,45.024,46.64,73700.0],["2019-01-30",47.89,48.0,46.42,46.75,93400.0],["2019-01-31",46.75,48.26,46.75,48.16,108700.0],["2019-02-01",48.16,48.47,44.913,45.75,176800.0],["2019-02-04",46.0,47.81,45.15,47.23,89100.0],["2019-02-05",47.61,48.0,45.91,47.44,149000.0],["2019-02-06",45.28,48.0,44.793,46.51,109600.0],["2019-02-07",45.95,46.42,43.33,43.45,74200.0],["2019-02-08",43.01,46.65,43.01,46.5,161300.0],["2019-02-11",46.5,46.85,45.549,46.51,92200.0],["2019-02-12",46.9,48.54,46.403,48.38,79300.0],["2019-02-13",48.7,49.45,46.57,47.38,85300.0],["2019-02-14",47.09,49.45,46.6,47.87,133000.0],["2019-02-15",48.07,48.28,45.53,46.01,112000.0],["2019-02-19",46.78,48.77,46.1,48.19,126200.0],["2019-02-20",48.0,51.97,48.0,49.02,278500.0],["2019-02-21",48.04,48.04,44.07,45.11,253600.0],["2019-02-22",45.2,48.33,45.2,48.07,137100.0],["2019-02-25",48.53,49.34,47.73,47.95,82100.0],["2019-02-26",47.76,48.461,47.37,47.51,81700.0],["2019-02-27",47.41,48.55,46.25,48.51,76900.0],["2019-02-28",48.41,50.71,47.63,49.94,111400.0],["2019-03-01",50.36,51.16,48.7,49.33,124000.0],["2019-03-04",49.88,49.945,46.2,47.31,151600.0],["2019-03-05",47.11,47.63,46.53,47.41,57200.0],["2019-03-06",46.0,46.2,43.68,45.53,382400.0],["2019-03-07",45.54,45.72,44.55,44.95,80400.0],["2019-03-08",44.63,44.98,43.02,44.79,123200.0],["2019-03-11",44.99,46.0,44.44,45.38,97600.0],["2019-03-12",45.28,45.28,41.61,42.01,145800.0],["2019-03-13",42.13,42.7,40.96,41.47,115700.0],["2019-03-14",41.47,41.65,40.08,40.57,114000.0],["2019-03-15",40.64,40.64,37.291,38.98,291800.0],["2019-03-18",38.91,39.89,38.12,39.6,93400.0],["2019-03-19",39.9,42.01,39.4,41.55,99900.0],["2019-03-20",41.59,41.77,40.02,40.31,138000.0],["2019-03-21",40.25,43.36,40.25,41.55,106000.0],["2019-03-22",40.98,41.916,38.76,38.86,209900.0],["2019-03-25",38.84,39.261,37.0,37.38,114000.0],["2019-03-26",37.98,38.05,36.52,37.38,99300.0],["2019-03-27",37.18,37.611,34.82,37.39,200800.0],["2019-03-28",37.61,40.391,37.61,39.4,169300.0],["2019-03-29",39.59,40.25,37.55,38.6,173000.0],["2019-04-01",38.83,39.15,37.13,38.54,90100.0],["2019-04-02",38.49,41.02,37.51,40.85,106300.0],["2019-04-03",41.22,44.2,40.76,43.12,189600.0],["2019-04-04",43.08,44.0,42.52,43.76,165000.0],["2019-04-05",44.0,45.98,43.77,45.77,234400.0],["2019-04-08",45.71,46.027,44.17,45.61,94800.0],["2019-04-09",45.29,45.92,44.33,45.02,90100.0],["2019-04-10",45.0,46.68,44.5,46.35,151900.0],["2019-04-11",46.25,46.35,45.53,45.85,101800.0],["2019-04-12",46.03,46.83,44.99,46.7,78200.0],["2019-04-15",46.64,48.0,45.315,47.6,124300.0],["2019-04-16",47.86,48.87,46.955,48.69,209000.0],["2019-04-17",49.0,50.65,47.87,49.1,191300.0],["2019-04-18",48.77,48.77,46.74,48.32,133500.0],["2019-04-22",48.15,49.995,48.11,49.27,84700.0],["2019-04-23",49.21,51.98,49.21,51.87,182500.0],["2019-04-24",51.87,53.43,51.87,53.15,131600.0],["2019-04-25",52.8,52.92,51.104,51.69,135400.0],["2019-04-26",51.66,53.894,51.01,53.13,78700.0],["2019-04-29",53.31,53.99,52.743,53.64,64100.0],["2019-04-30",53.47,53.95,52.35,52.7,90500.0],["2019-05-01",52.77,53.0,50.77,51.63,101000.0],["2019-05-02",51.62,53.06,50.82,52.73,75800.0],["2019-05-03",53.0,55.5,52.844,54.94,157700.0],["2019-05-06",53.35,58.61,53.08,58.08,163400.0],["2019-05-07",58.0,58.28,54.37,55.14,150600.0],["2019-05-08",54.92,56.75,54.0,54.7,108000.0],["2019-05-09",53.34,56.4,52.81,54.85,165000.0],["2019-05-10",43.39,50.397,41.19,44.56,937200.0],["2019-05-13",43.57,45.24,41.26,43.58,316200.0],["2019-05-14",43.68,44.858,42.26,44.35,263900.0],["2019-05-15",46.15,47.93,44.505,45.38,176300.0],["2019-05-16",44.8,49.05,44.8,48.9,262900.0],["2019-05-17",48.36,49.209,47.0,47.15,105600.0],["2019-05-20",46.58,47.45,45.12,45.81,125800.0],["2019-05-21",46.42,48.65,46.17,48.31,193600.0],["2019-05-22",48.3,49.0,47.21,47.72,103700.0],["2019-05-23",47.75,47.759,45.43,46.55,86100.0],["2019-05-24",47.0,47.67,45.038,45.7,84900.0],["2019-05-28",45.74,48.27,45.74,47.1,169900.0],["2019-05-29",46.65,47.84,45.91,46.84,122000.0],["2019-05-30",47.04,47.76,46.0,47.41,127800.0],["2019-05-31",46.59,46.75,45.7,46.0,125300.0],["2019-06-03",46.17,46.17,44.38,44.54,146100.0],["2019-06-04",45.2,45.51,44.0,45.25,72600.0],["2019-06-05",45.75,47.46,44.74,47.39,114800.0],["2019-06-06",47.5,47.79,44.85,45.6,146200.0],["2019-06-07",45.76,46.72,44.65,45.25,126500.0],["2019-06-10",45.25,46.1,43.82,44.1,188900.0],["2019-06-11",44.5,45.25,41.65,42.39,202700.0],["2019-06-12",42.23,42.42,40.6,41.62,168700.0],["2019-06-13",41.78,43.59,40.55,41.79,126700.0],["2019-06-14",41.82,43.085,40.47,40.5,98600.0],["2019-06-17",40.76,44.21,40.32,40.61,139700.0],["2019-06-18",41.17,41.17,39.99,40.9,141700.0],["2019-06-19",40.94,43.27,40.94,42.33,174600.0],["2019-06-20",43.09,44.4,43.09,44.08,102200.0],["2019-06-21",44.31,44.83,43.66,44.46,145200.0],["2019-06-24",44.55,45.11,43.7,44.37,119400.0],["2019-06-25",44.5,44.89,41.78,42.52,105000.0],["2019-06-26",42.73,43.84,42.71,43.42,97100.0],["2019-06-27",43.42,44.2,43.029,43.95,127400.0],["2019-06-28",43.6,44.33,42.19,44.2,239500.0],["2019-07-01",44.93,45.613,44.0,45.08,95000.0],["2019-07-02",44.99,44.99,43.1,43.69,66900.0],["2019-07-03",44.32,45.24,43.99,44.72,39600.0],["2019-07-05",44.46,44.46,43.0,43.72,79600.0],["2019-07-08",43.49,43.49,40.84,41.53,118600.0],["2019-07-09",41.49,42.64,41.22,42.43,83800.0],["2019-07-10",43.12,43.988,42.47,43.48,115500.0],["2019-07-11",43.67,43.67,41.49,42.41,80700.0],["2019-07-12",42.47,43.49,41.99,43.17,73700.0],["2019-07-15",40.58,41.62,38.38,39.09,565000.0],["2019-07-16",39.08,40.855,39.08,39.44,125400.0],["2019-07-17",39.5,39.76,38.61,39.13,100200.0],["2019-07-18",39.12,39.54,38.3,38.83,128600.0],["2019-07-19",39.07,39.07,37.47,38.0,166300.0],["2019-07-22",38.02,38.83,36.775,37.16,109200.0],["2019-07-23",37.4,37.44,35.56,37.25,169200.0],["2019-07-24",37.08,39.58,37.0,39.1,141900.0],["2019-07-25",38.91,39.0,37.51,37.72,142500.0],["2019-07-26",37.77,38.79,37.51,38.23,107500.0],["2019-07-29",38.23,38.23,36.62,37.6,175500.0],["2019-07-30",37.6,39.0,37.11,38.54,81500.0],["2019-07-31",38.45,39.12,37.08,37.59,121600.0],["2019-08-01",37.66,38.41,36.67,37.06,92800.0],["2019-08-02",36.83,37.42,36.26,37.13,90600.0],["2019-08-05",36.57,37.13,35.0,35.8,169500.0],["2019-08-06",35.0,36.49,34.08,34.62,336900.0],["2019-08-07",28.65,33.14,28.053,31.23,958900.0],["2019-08-08",31.57,33.43,31.01,31.63,382700.0],["2019-08-09",31.53,32.63,31.14,31.27,339900.0],["2019-08-12",30.9,31.495,30.6,30.9,157800.0],["2019-08-13",30.9,31.8,30.33,30.41,293000.0],["2019-08-14",30.0,31.54,29.2,30.77,252500.0],["2019-08-15",30.8,31.164,28.02,28.11,274000.0],["2019-08-16",28.4,30.24,28.25,29.32,276700.0],["2019-08-19",30.01,30.01,28.46,28.54,176000.0],["2019-08-20",28.61,29.22,28.22,28.63,88700.0],["2019-08-21",28.92,30.27,28.31,29.53,137900.0],["2019-08-22",29.51,29.58,27.7,27.75,74300.0],["2019-08-23",27.61,28.75,27.26,27.63,218800.0],["2019-08-26",27.9,27.96,26.68,27.03,81400.0],["2019-08-27",27.18,27.365,25.53,26.12,108800.0],["2019-08-28",25.92,26.83,25.33,26.33,201400.0],["2019-08-29",26.75,27.772,26.3,27.02,160000.0],["2019-08-30",27.28,27.29,26.38,27.23,108700.0],["2019-09-03",27.1,27.51,26.33,26.9,186000.0],["2019-09-04",26.98,27.24,26.46,26.78,217300.0],["2019-09-05",27.07,28.15,26.79,27.21,77900.0],["2019-09-06",27.25,27.64,26.6,27.08,113300.0],["2019-09-09",27.18,27.46,26.51,27.38,147900.0],["2019-09-10",27.2,28.46,26.88,28.01,101600.0],["2019-09-11",28.06,29.773,27.51,29.39,105000.0],["2019-09-12",29.5,29.73,28.09,28.52,177000.0],["2019-09-13",28.57,28.96,27.17,27.89,252900.0],["2019-09-16",27.42,27.89,26.68,27.15,190900.0],["2019-09-17",27.05,27.37,26.15,27.26,120400.0],["2019-09-18",27.21,27.59,25.75,26.06,170800.0],["2019-09-19",26.08,26.9,25.75,26.31,160900.0],["2019-09-20",26.3,27.14,25.67,25.74,123000.0],["2019-09-23",25.64,25.64,23.86,24.66,252900.0],["2019-09-24",24.73,24.73,23.05,23.71,303500.0],["2019-09-25",23.71,23.78,22.18,23.34,324000.0],["2019-09-26",23.31,23.98,23.0,23.27,130200.0],["2019-09-27",22.89,23.79,22.0,22.98,256300.0],["2019-09-30",23.0,23.59,22.79,23.03,110400.0],["2019-10-01",23.16,23.465,21.92,21.93,109300.0],["2019-10-02",21.8,22.27,21.44,21.88,248400.0],["2019-10-03",21.67,21.79,20.46,20.94,375500.0],["2019-10-04",20.91,21.78,20.67,21.615,286400.0],["2019-10-07",21.47,21.73,20.18,20.32,147900.0],["2019-10-08",20.2,21.042,19.53,20.33,218400.0],["2019-10-09",20.48,20.66,19.73,19.84,186200.0],["2019-10-10",19.8,20.45,19.52,20.23,264600.0],["2019-10-11",20.47,21.21,20.13,20.35,122000.0],["2019-10-14",20.28,20.28,19.31,19.49,195700.0],["2019-10-15",19.6,20.15,19.31,19.55,126400.0],["2019-10-16",19.5,19.74,18.44,18.66,200300.0],["2019-10-17",18.76,20.33,18.61,19.65,201500.0],["2019-10-18",19.47,19.99,18.862,19.16,176200.0],["2019-10-21",19.26,19.98,19.1,19.71,137700.0],["2019-10-22",19.75,19.93,19.1,19.66,102800.0],["2019-10-23",19.57,20.1,19.16,19.38,174500.0],["2019-10-24",19.49,20.1,18.71,19.95,260000.0],["2019-10-25",19.91,20.8,19.81,20.01,120200.0],["2019-10-28",20.22,20.48,19.82,20.22,87100.0],["2019-10-29",20.21,20.7,19.91,20.46,106500.0],["2019-10-30",20.43,20.49,20.0,20.315,78700.0],["2019-10-31",20.26,20.37,19.875,20.2,105400.0],["2019-11-01",20.34,20.966,20.3,20.6,102100.0],["2019-11-04",20.51,21.48,20.4,21.34,175200.0],["2019-11-05",21.27,21.47,20.105,20.19,179500.0],["2019-11-06",20.2,20.27,19.07,19.32,181000.0],["2019-11-07",19.51,20.04,19.362,19.67,111900.0],["2019-11-08",19.62,20.2,19.4,20.07,114900.0],["2019-11-11",19.93,20.54,19.61,20.34,151100.0],["2019-11-12",20.34,20.6,19.83,20.34,142100.0],["2019-11-13",20.0,23.1,19.21,21.64,440100.0],["2019-11-14",21.49,22.69,21.01,21.87,209200.0],["2019-11-15",22.0,23.36,21.9,22.36,174800.0],["2019-11-18",22.5,23.03,22.13,22.37,126200.0],["2019-11-19",22.42,23.42,22.18,23.3,158000.0],["2019-11-20",23.18,24.16,23.04,23.28,297800.0],["2019-11-21",23.34,23.57,22.48,22.88,143400.0],["2019-11-22",23.08,23.39,22.3,23.25,95500.0],["2019-11-25",23.4,24.28,23.22,24.09,141200.0],["2019-11-26",24.1,24.53,23.532,24.39,197500.0],["2019-11-27",24.5,24.848,24.11,24.57,106800.0],["2019-11-29",24.5,24.78,24.29,24.52,49300.0],["2019-12-02",24.61,24.64,23.63,23.93,104800.0],["2019-12-03",23.43,23.85,23.35,23.57,73500.0],["2019-12-04",23.92,25.0,23.2,23.56,154100.0],["2019-12-05",23.68,23.9,23.311,23.62,72300.0],["2019-12-06",23.85,24.27,23.745,24.24,66800.0],["2019-12-09",24.17,24.31,23.74,23.81,86300.0],["2019-12-10",23.79,24.23,23.51,24.08,86600.0],["2019-12-11",24.17,24.31,23.69,24.28,76000.0],["2019-12-12",24.23,25.14,24.23,24.49,61300.0],["2019-12-13",24.47,24.84,23.75,24.77,108900.0],["2019-12-16",24.77,25.28,24.11,24.36,145900.0],["2019-12-17",24.41,24.68,23.772,24.39,108800.0],["2019-12-18",24.82,26.17,24.69,26.0,162400.0],["2019-12-19",26.07,26.82,25.77,26.71,138700.0],["2019-12-20",26.76,27.205,26.23,26.88,203100.0],["2019-12-23",27.01,27.21,25.11,25.35,115100.0],["2019-12-24",25.44,26.19,25.36,25.55,41600.0],["2019-12-26",25.57,25.75,24.79,24.87,46600.0],["2019-12-27",24.93,25.57,24.32,25.25,77700.0],["2019-12-30",24.99,25.02,24.115,24.42,105700.0],["2019-12-31",24.32,25.97,24.32,25.5,144200.0],["2020-01-02",25.98,27.069,25.96,26.73,132400.0],["2020-01-03",26.56,27.79,26.5,27.25,153500.0],["2020-01-06",26.76,27.735,26.11,27.08,98300.0],["2020-01-07",27.0,27.68,26.79,27.41,82800.0],["2020-01-08",27.49,27.77,26.81,27.21,75600.0],["2020-01-09",27.53,27.53,26.313,26.67,79100.0],["2020-01-10",26.78,26.78,25.965,26.53,80300.0],["2020-01-13",26.6,27.1,26.32,27.02,83300.0],["2020-01-14",27.0,27.41,26.65,27.18,50900.0],["2020-01-15",27.17,28.85,26.984,28.45,70900.0],["2020-01-16",28.75,29.48,28.05,28.84,134700.0],["2020-01-17",28.95,28.95,27.76,28.14,100000.0],["2020-01-21",28.27,28.72,27.85,28.29,89000.0],["2020-01-22",28.27,29.5,28.27,28.95,79700.0],["2020-01-23",28.89,29.12,28.07,28.74,75600.0],["2020-01-24",28.92,29.0,28.17,28.35,73400.0],["2020-01-27",27.76,27.95,27.15,27.75,55200.0],["2020-01-28",27.86,28.68,27.76,28.58,38000.0],["2020-01-29",28.67,28.95,28.05,28.46,62700.0],["2020-01-30",28.08,28.16,27.55,28.11,44500.0],["2020-01-31",27.98,27.98,27.115,27.45,77200.0],["2020-02-03",27.64,28.59,27.54,28.51,58100.0],["2020-02-04",28.95,30.19,28.436,29.42,84800.0],["2020-02-05",29.73,29.92,28.93,29.35,49900.0],["2020-02-06",29.47,30.07,29.25,29.34,73700.0],["2020-02-07",29.27,29.73,28.88,29.29,86900.0],["2020-02-10",29.37,29.5,28.305,28.98,66400.0],["2020-02-11",29.22,29.28,28.35,28.59,122300.0],["2020-02-12",28.81,30.02,28.54,29.95,76500.0],["2020-02-13",29.82,30.33,29.642,30.04,65200.0],["2020-02-14",30.07,30.22,29.5,29.57,97300.0],["2020-02-18",29.43,29.48,28.064,28.32,128000.0],["2020-02-19",37.94,38.0,35.12,37.54,1106300.0],["2020-02-20",37.7,41.0,35.04,40.05,328300.0],["2020-02-21",39.85,39.934,35.81,36.9,273400.0],["2020-02-24",35.99,37.931,35.177,37.2,123200.0],["2020-02-25",37.21,37.5,36.0,36.66,93300.0],["2020-02-26",36.95,37.005,34.75,35.48,136100.0],["2020-02-27",34.53,37.5,33.61,37.15,181000.0],["2020-02-28",36.04,37.02,34.27,35.6,159100.0],["2020-03-02",35.61,36.08,33.805,35.97,92600.0],["2020-03-03",36.0,37.33,35.36,36.24,150300.0],["2020-03-04",36.66,36.66,33.87,35.46,141600.0],["2020-03-05",35.02,35.37,34.02,34.41,86800.0],["2020-03-06",33.75,34.31,32.72,34.07,128100.0],["2020-03-09",32.19,33.42,31.01,32.74,178100.0],["2020-03-10",33.46,37.0,31.73,36.13,225300.0],["2020-03-11",36.52,36.81,32.0,33.46,231300.0],["2020-03-12",31.11,33.375,29.02,30.33,161800.0],["2020-03-13",30.36,31.55,28.711,30.7,141800.0],["2020-03-16",27.48,30.65,27.4,28.59,177700.0],["2020-03-17",28.96,28.96,23.605,24.8,249500.0],["2020-03-18",23.51,25.98,22.92,23.94,201400.0],["2020-03-19",23.83,31.53,23.48,30.17,259300.0],["2020-03-20",30.34,31.99,27.22,28.0,247400.0],["2020-03-23",28.29,28.29,24.658,26.72,83400.0],["2020-03-24",27.86,28.43,25.134,27.19,136800.0],["2020-03-25",27.05,27.57,25.34,26.63,129500.0],["2020-03-26",26.5,29.44,25.75,27.55,130500.0],["2020-03-27",26.59,28.94,25.855,26.95,81600.0],["2020-03-30",26.8,27.92,26.15,27.0,101600.0],["2020-03-31",26.88,27.54,26.48,27.48,130100.0],["2020-04-01",26.44,27.13,25.02,26.72,84300.0],["2020-04-02",26.6,27.24,25.054,26.65,124700.0],["2020-04-03",26.56,27.35,24.84,26.46,56900.0],["2020-04-06",27.12,28.83,26.6,28.15,110600.0],["2020-04-07",28.76,29.78,27.76,28.8,75200.0],["2020-04-08",29.27,30.41,28.52,29.56,110200.0],["2020-04-09",30.28,33.38,30.145,32.15,125800.0],["2020-04-13",32.01,32.47,29.77,31.69,51800.0],["2020-04-14",32.15,32.97,31.01,31.97,74800.0],["2020-04-15",31.05,32.92,30.944,32.31,125700.0],["2020-04-16",32.89,33.045,31.92,32.19,74500.0],["2020-04-17",33.06,33.36,32.4,32.45,71400.0],["2020-04-20",31.85,36.339,31.85,35.42,168700.0],["2020-04-21",34.41,36.0,31.51,33.94,90800.0],["2020-04-22",34.51,35.01,33.0,33.86,54200.0],["2020-04-23",33.87,35.225,32.38,33.04,50800.0],["2020-04-24",33.17,34.04,32.063,33.61,48800.0],["2020-04-27",33.95,34.71,33.57,34.11,50500.0],["2020-04-28",34.5,34.87,33.24,34.48,63900.0],["2020-04-29",34.84,36.56,34.0,35.75,92400.0],["2020-04-30",35.44,35.69,33.96,34.37,68600.0],["2020-05-01",33.49,33.88,30.75,30.99,73800.0],["2020-05-04",29.5,29.77,27.41,29.22,100900.0],["2020-05-05",29.76,30.78,28.15,28.41,113200.0],["2020-05-06",28.55,30.99,28.55,29.15,88600.0],["2020-05-07",29.95,32.0,28.793,29.13,101700.0],["2020-05-08",26.48,28.29,23.48,23.48,366000.0],["2020-05-11",24.24,24.89,21.83,22.05,334600.0],["2020-05-12",22.0,24.41,22.0,22.79,367100.0],["2020-05-13",23.16,23.58,20.55,21.5,238400.0],["2020-05-14",21.12,21.71,20.26,20.7,211900.0],["2020-05-15",20.71,23.47,20.44,23.26,186000.0],["2020-05-18",24.0,24.38,22.16,22.22,117300.0],["2020-05-19",22.42,23.99,22.28,23.01,95600.0],["2020-05-20",23.31,23.609,22.26,22.68,94500.0],["2020-05-21",22.61,23.03,22.0,22.29,66000.0],["2020-05-22",22.48,22.67,21.55,21.67,64800.0],["2020-05-26",21.85,23.39,21.85,22.68,105700.0],["2020-05-27",23.0,23.0,21.821,22.51,93000.0],["2020-05-28",22.11,23.225,21.65,21.71,117500.0],["2020-05-29",21.72,23.7,21.72,23.25,205900.0],["2020-06-01",24.71,27.89,24.0,25.39,405800.0],["2020-06-02",26.0,26.223,23.38,23.89,223900.0],["2020-06-03",24.19,24.74,23.67,24.07,151200.0],["2020-06-04",24.04,24.19,23.31,23.86,93900.0],["2020-06-05",24.2,26.1,24.152,25.31,135400.0],["2020-06-08",25.58,28.58,25.58,27.95,189600.0],["2020-06-09",27.94,28.31,25.13,25.66,151300.0],["2020-06-10",25.82,28.16,25.73,25.895,171800.0],["2020-06-11",25.36,25.36,22.3,22.36,185900.0],["2020-06-12",23.27,23.81,22.31,23.28,125200.0],["2020-06-15",23.24,23.59,22.05,22.95,119700.0],["2020-06-16",23.5,25.0,23.0,24.76,139500.0],["2020-06-17",24.75,25.16,24.25,24.59,126400.0],["2020-06-18",24.39,24.95,23.77,23.88,104400.0],["2020-06-19",24.21,25.2,23.76,24.02,114600.0],["2020-06-22",24.0,25.27,23.89,25.17,100300.0],["2020-06-23",25.5,26.12,24.68,24.71,90000.0],["2020-06-24",24.59,24.931,23.21,23.94,98700.0],["2020-06-25",23.91,24.88,23.3,24.0,102400.0],["2020-06-26",23.86,24.43,23.71,24.21,117500.0],["2020-06-29",24.51,25.21,24.0,24.71,68900.0],["2020-06-30",24.66,25.36,24.308,25.2,118500.0],["2020-07-01",25.07,25.76,24.65,24.87,68200.0],["2020-07-02",25.12,25.26,24.41,24.56,50300.0],["2020-07-06",24.98,25.0,23.82,24.01,83700.0],["2020-07-07",23.85,24.1,22.98,23.01,100200.0],["2020-07-08",23.32,24.05,23.13,24.03,63100.0],["2020-07-09",23.97,24.17,23.13,24.0,66700.0],["2020-07-10",23.95,24.2,23.651,23.7,59500.0],["2020-07-13",23.92,23.92,22.15,22.21,98000.0],["2020-07-14",22.2,22.58,21.72,22.24,68400.0],["2020-07-15",22.53,23.57,22.455,23.3,66400.0],["2020-07-16",23.1,23.135,22.235,22.86,65800.0],["2020-07-17",22.97,23.99,22.97,23.55,68800.0],["2020-07-20",23.51,24.63,23.5,24.47,66400.0],["2020-07-21",24.77,24.98,23.86,24.0,67300.0],["2020-07-22",23.92,24.34,23.58,23.81,38500.0],["2020-07-23",23.68,24.13,23.34,23.49,48800.0],["2020-07-24",23.35,23.45,22.65,22.86,34400.0],["2020-07-27",23.0,23.64,22.01,22.65,94100.0],["2020-07-28",22.52,22.94,22.28,22.33,46900.0],["2020-07-29",22.42,24.04,22.42,23.76,70300.0],["2020-07-30",23.41,23.75,22.29,23.49,58200.0],["2020-07-31",23.55,23.73,22.15,23.04,71900.0],["2020-08-03",23.09,23.87,22.58,23.77,77000.0],["2020-08-04",23.77,24.87,23.604,24.4,90300.0],["2020-08-05",24.47,25.28,23.96,24.03,106800.0],["2020-08-06",23.81,26.25,23.81,25.98,195400.0],["2020-08-07",26.59,34.84,26.59,33.33,475700.0],["2020-08-10",32.69,33.065,30.08,30.54,115300.0],["2020-08-11",30.3,30.34,28.33,28.7,92600.0],["2020-08-12",28.99,30.53,28.46,28.63,51100.0],["2020-08-13",28.5,30.53,28.229,29.46,70500.0],["2020-08-14",29.54,30.83,29.46,29.95,70300.0],["2020-08-17",29.89,31.14,29.05,30.89,52200.0],["2020-08-18",31.0,31.37,30.01,30.44,42500.0],["2020-08-19",30.46,30.99,29.43,29.66,46300.0],["2020-08-20",29.35,30.26,29.35,29.81,29100.0],["2020-08-21",29.63,32.0,29.25,31.33,162600.0],["2020-08-24",31.46,31.967,29.84,30.31,45900.0],["2020-08-25",30.25,30.72,29.82,30.44,84500.0],["2020-08-26",30.49,30.75,29.25,29.67,59000.0],["2020-08-27",29.62,29.82,29.0,29.29,150100.0],["2020-08-28",29.61,30.1,29.16,29.95,42600.0],["2020-08-31",29.88,30.12,29.36,29.96,70100.0],["2020-09-01",30.04,31.98,30.04,31.41,75400.0],["2020-09-02",31.58,31.58,29.93,30.08,48000.0],["2020-09-03",30.49,30.49,29.05,29.26,86900.0],["2020-09-04",29.65,29.65,27.767,28.4,62700.0],["2020-09-08",27.7,28.05,27.5,27.71,51200.0],["2020-09-09",28.04,28.985,28.0,28.68,33500.0],["2020-09-10",28.79,29.93,28.79,29.61,64900.0],["2020-09-11",29.61,29.86,28.69,29.01,62000.0],["2020-09-14",29.27,30.27,29.27,30.11,62200.0],["2020-09-15",30.18,31.57,30.08,30.2,63600.0],["2020-09-16",30.23,30.86,29.89,29.92,40600.0],["2020-09-17",29.47,29.9,29.06,29.6,20500.0],["2020-09-18",29.94,31.04,29.75,30.99,80400.0],["2020-09-21",30.44,31.01,30.0,30.67,52500.0],["2020-09-22",30.99,33.41,30.48,33.06,117000.0],["2020-09-23",32.91,33.28,31.48,31.48,157500.0],["2020-09-24",31.33,31.366,29.48,29.9,82300.0],["2020-09-25",29.75,30.315,29.66,29.82,81600.0],["2020-09-28",30.29,31.09,30.125,30.43,61200.0],["2020-09-29",30.54,31.315,30.54,31.03,61900.0],["2020-09-30",30.97,31.82,30.78,31.04,60700.0],["2020-10-01",31.25,31.76,30.32,31.28,41400.0],["2020-10-02",30.56,31.88,29.8,30.08,47500.0],["2020-10-05",30.2,31.49,29.683,29.97,77000.0],["2020-10-06",30.2,31.16,29.92,30.08,26300.0],["2020-10-07",30.36,31.03,30.015,30.63,18900.0],["2020-10-08",30.87,31.25,30.05,30.3,21600.0],["2020-10-09",30.615,31.07,30.06,30.87,18300.0],["2020-10-12",30.89,32.74,30.89,32.67,40300.0],["2020-10-13",32.55,32.55,30.78,31.51,25100.0],["2020-10-14",31.54,31.78,30.89,31.13,21100.0],["2020-10-15",30.78,32.05,30.78,31.4,27900.0],["2020-10-16",31.3,32.89,31.3,31.74,37900.0],["2020-10-19",31.91,33.19,31.56,31.92,31700.0],["2020-10-20",31.94,32.711,30.84,31.71,33900.0],["2020-10-21",31.52,32.4,31.035,31.1,17100.0],["2020-10-22",31.52,32.15,31.0,31.82,16900.0],["2020-10-23",32.21,32.21,31.13,31.52,29700.0],["2020-10-26",31.32,32.64,31.0,32.18,28600.0],["2020-10-27",32.32,32.5,31.26,31.56,19700.0],["2020-10-28",31.16,31.667,30.17,30.95,33100.0],["2020-10-29",30.57,31.1,30.43,30.91,12800.0],["2020-10-30",30.43,31.175,28.68,29.31,54400.0],["2020-11-02",29.4,29.8,28.73,29.64,43000.0],["2020-11-03",29.39,30.86,29.29,29.93,45200.0],["2020-11-04",30.17,30.49,28.23,29.8,32200.0],["2020-11-05",30.11,31.63,30.077,30.85,22200.0],["2020-11-06",30.74,32.49,30.197,32.49,75200.0],["2020-11-09",33.4,36.0,32.835,35.67,105500.0],["2020-11-10",30.03,32.712,30.03,31.51,117600.0],["2020-11-11",31.16,32.85,30.57,32.25,39800.0],["2020-11-12",32.06,34.1,28.72,29.45,82100.0],["2020-11-13",30.18,30.18,29.0,29.18,45500.0],["2020-11-16",29.28,29.88,29.11,29.75,41800.0],["2020-11-17",29.82,30.85,29.14,29.93,50700.0],["2020-11-18",29.92,30.81,29.5,30.57,42400.0],["2020-11-19",30.24,32.05,30.24,31.64,46500.0],["2020-11-20",31.32,32.54,30.91,32.46,57800.0],["2020-11-23",32.69,33.47,32.04,33.0,44900.0],["2020-11-24",33.3,33.63,32.73,33.3,54500.0],["2020-11-25",33.36,33.947,33.05,33.34,23200.0],["2020-11-27",33.5,33.92,31.62,32.35,28800.0],["2020-11-30",32.35,33.52,32.35,33.17,35000.0],["2020-12-01",33.47,33.77,32.715,33.52,41700.0],["2020-12-02",33.81,35.12,33.12,33.52,58000.0],["2020-12-03",33.94,34.27,32.965,33.42,42700.0],["2020-12-04",33.37,34.17,32.76,33.78,22500.0],["2020-12-07",34.49,35.0,33.54,34.02,41300.0],["2020-12-08",34.1,34.56,33.11,33.92,62600.0],["2020-12-09",34.07,34.07,32.01,32.98,73100.0],["2020-12-10",32.43,33.978,32.38,32.59,40800.0],["2020-12-11",32.52,33.15,32.38,32.95,51700.0],["2020-12-14",34.0,34.1,32.81,32.88,99100.0],["2020-12-15",33.21,34.4,32.385,33.86,84600.0],["2020-12-16",33.47,35.0,33.47,34.72,40200.0],["2020-12-17",34.75,35.98,34.586,35.28,47500.0],["2020-12-18",35.85,38.6,35.35,37.16,138000.0],["2020-12-21",36.53,39.98,34.98,39.33,111500.0],["2020-12-22",39.13,40.35,38.59,39.51,87400.0],["2020-12-23",39.71,40.0,39.3,39.54,38000.0],["2020-12-24",39.5,39.52,38.26,38.49,15900.0],["2020-12-28",38.09,39.31,37.46,38.33,41300.0],["2020-12-29",37.96,39.78,36.679,38.7,56800.0],["2020-12-30",38.5,39.49,38.148,39.17,53200.0],["2020-12-31",38.83,39.44,36.96,37.7,45600.0],["2021-01-04",37.97,39.24,37.337,39.1,45500.0],["2021-01-05",39.11,40.4,38.41,39.32,41800.0],["2021-01-06",39.09,39.93,38.504,38.85,26200.0],["2021-01-07",38.96,42.0,38.96,41.82,49400.0],["2021-01-08",41.75,45.0,41.66,44.05,64500.0],["2021-01-11",43.89,44.55,41.93,43.64,42900.0],["2021-01-12",43.64,44.62,43.12,44.48,39900.0],["2021-01-13",44.17,45.6,43.56,44.6,70300.0],["2021-01-14",45.65,51.744,45.65,48.5,178100.0],["2021-01-15",47.55,47.86,45.35,46.35,51900.0],["2021-01-19",47.4,48.31,46.3,46.86,53600.0],["2021-01-20",47.01,49.09,45.98,48.5,47800.0],["2021-01-21",48.78,48.905,47.04,47.58,39200.0],["2021-01-22",47.38,48.826,47.3,48.5,27400.0],["2021-01-25",48.82,50.94,47.82,50.84,78200.0],["2021-01-26",51.73,52.75,48.78,49.73,124900.0],["2021-01-27",48.97,49.999,47.5,49.0,74200.0],["2021-01-28",49.48,49.71,48.16,49.52,57500.0],["2021-01-29",49.46,49.81,45.98,45.99,48200.0],["2021-02-01",46.31,48.29,45.93,47.63,30600.0],["2021-02-02",47.61,48.97,46.44,47.69,26800.0],["2021-02-03",48.05,48.05,45.02,46.08,70800.0],["2021-02-04",45.85,48.71,45.667,48.63,26800.0],["2021-02-05",48.43,51.37,48.015,49.92,38500.0],["2021-02-08",49.94,52.66,49.9,52.53,34900.0],["2021-02-09",52.13,53.39,51.761,52.47,34900.0],["2021-02-10",52.69,53.97,50.875,51.61,53300.0],["2021-02-11",51.66,52.929,48.31,50.45,59300.0],["2021-02-12",50.1,52.16,49.95,52.02,37800.0],["2021-02-16",52.35,52.51,50.51,51.26,33100.0],["2021-02-17",50.74,51.89,50.365,51.35,33900.0],["2021-02-18",51.43,51.43,48.82,49.65,32900.0],["2021-02-19",49.68,52.0,48.39,48.93,57700.0],["2021-02-22",48.06,49.463,46.49,46.99,32000.0],["2021-02-23",46.0,46.87,43.031,45.85,57300.0],["2021-02-24",45.67,46.798,44.707,46.08,37700.0],["2021-02-25",45.82,47.775,43.6,44.77,53800.0],["2021-02-26",41.59,44.26,37.5,41.98,131000.0],["2021-03-01",42.8,43.8,41.535,42.3,41000.0],["2021-03-02",41.73,41.89,38.08,38.76,82800.0],["2021-03-03",38.91,38.95,36.25,36.55,79300.0],["2021-03-04",36.19,36.86,34.29,35.76,93500.0],["2021-03-05",36.69,38.77,35.85,38.21,210700.0],["2021-03-08",37.5,38.59,35.19,35.63,99100.0],["2021-03-09",37.8,38.79,36.54,37.26,80600.0],["2021-03-10",38.14,39.65,37.625,38.99,55400.0],["2021-03-11",39.44,40.72,38.8,39.9,65700.0],["2021-03-12",39.46,39.99,38.8,39.74,57000.0],["2021-03-15",40.0,40.68,39.43,39.81,44400.0],["2021-03-16",40.18,40.18,38.75,38.82,33700.0],["2021-03-17",37.87,39.886,37.1,38.98,51400.0],["2021-03-18",38.66,38.83,36.36,36.6,23600.0],["2021-03-19",36.36,38.152,36.09,37.29,80900.0],["2021-03-22",37.82,38.5,36.11,36.11,27300.0],["2021-03-23",36.12,37.63,34.9,35.24,38400.0],["2021-03-24",35.53,36.85,34.75,34.75,38700.0],["2021-03-25",34.05,35.66,33.01,35.66,46700.0],["2021-03-26",34.955,36.89,34.955,36.88,24700.0],["2021-03-29",36.82,37.01,35.35,35.35,36400.0],["2021-03-30",35.3,37.68,34.11,35.03,50900.0],["2021-03-31",35.23,35.57,34.0,35.07,61700.0],["2021-04-01",35.14,39.5,35.14,37.32,74200.0],["2021-04-05",38.11,39.33,35.5,36.14,38600.0],["2021-04-06",36.025,36.65,35.53,35.99,21300.0],["2021-04-07",36.12,36.12,34.21,34.87,29000.0],["2021-04-08",35.93,37.5,34.23,34.72,40500.0],["2021-04-09",34.7,34.7,33.28,33.72,39700.0],["2021-04-12",33.73,34.0,32.1,33.01,57900.0],["2021-04-13",33.36,34.45,32.225,33.99,41400.0],["2021-04-14",33.77,34.25,33.41,33.49,16600.0],["2021-04-15",33.62,36.56,33.62,35.84,59800.0],["2021-04-16",35.79,36.6,35.578,36.22,38600.0],["2021-04-19",35.75,36.49,33.75,34.77,49000.0],["2021-04-20",34.27,36.64,33.84,34.09,66500.0],["2021-04-21",34.19,34.96,33.8,34.08,18100.0],["2021-04-22",33.92,35.26,33.34,33.72,33700.0],["2021-04-23",33.58,35.66,33.5,35.17,30500.0],["2021-04-26",35.17,35.575,34.63,35.44,18600.0],["2021-04-27",35.55,35.55,34.04,34.49,34300.0],["2021-04-28",34.46,34.72,33.51,34.61,18700.0],["2021-04-29",35.16,35.16,33.71,34.31,17000.0],["2021-04-30",34.66,35.18,34.33,34.94,54900.0],["2021-05-03",35.18,35.35,33.675,33.75,22600.0],["2021-05-04",32.371,34.04,32.371,33.8,44500.0],["2021-05-05",34.1,34.51,32.868,33.11,140700.0],["2021-05-06",32.82,33.847,30.85,31.12,48000.0],["2021-05-07",31.19,32.0,30.92,31.39,42700.0],["2021-05-10",31.49,32.29,30.56,31.42,54100.0],["2021-05-11",31.06,31.24,30.0,30.84,91400.0],["2021-05-12",31.83,39.85,31.195,38.67,378400.0],["2021-05-13",39.86,39.86,35.56,36.08,118100.0],["2021-05-14",36.03,39.33,35.95,39.09,59800.0],["2021-05-17",39.12,40.8,37.89,38.86,67500.0],["2021-05-18",38.79,42.44,38.387,42.25,74300.0],["2021-05-19",41.34,42.638,39.96,41.0,56000.0],["2021-05-20",40.63,41.97,40.52,41.23,37400.0],["2021-05-21",41.73,42.075,39.879,40.15,37800.0],["2021-05-24",40.15,42.49,38.85,41.96,51300.0],["2021-05-25",41.85,41.98,39.12,39.83,45600.0],["2021-05-26",39.9,40.61,39.42,39.68,19700.0],["2021-05-27",39.5,40.8,38.66,38.98,62700.0],["2021-05-28",39.41,41.515,39.41,40.71,31600.0],["2021-06-01",41.04,41.61,40.25,41.55,27900.0],["2021-06-02",41.68,43.06,41.17,41.54,30300.0],["2021-06-03",41.26,41.41,40.06,40.55,30200.0],["2021-06-04",40.54,40.54,39.0,39.14,33000.0],["2021-06-07",39.29,40.09,38.66,39.89,17400.0],["2021-06-08",39.98,40.9,38.97,39.9,33300.0],["2021-06-09",39.83,41.06,39.22,39.72,29000.0],["2021-06-10",39.56,39.68,38.76,38.82,28800.0],["2021-06-11",38.92,39.45,38.0,38.7,23000.0],["2021-06-14",38.91,40.17,38.77,39.48,33300.0],["2021-06-15",39.64,39.98,38.5,39.02,17900.0],["2021-06-16",38.73,40.07,38.05,39.62,22900.0],["2021-06-17",39.51,40.46,38.17,39.96,31100.0],["2021-06-18",39.49,42.475,39.49,41.45,156100.0],["2021-06-21",42.07,45.71,42.07,45.2,92900.0],["2021-06-22",45.5,46.721,45.06,46.29,117800.0],["2021-06-23",46.59,47.2,45.162,46.83,28800.0],["2021-06-24",46.9,51.37,43.7,48.9,114600.0],["2021-06-25",48.79,51.25,46.55,48.77,96600.0],["2021-06-28",48.88,49.411,47.92,48.49,22000.0],["2021-06-29",48.45,49.69,47.73,49.24,28600.0],["2021-06-30",49.24,51.028,48.38,48.77,34100.0],["2021-07-01",49.58,50.482,46.425,47.18,51800.0],["2021-07-02",47.31,49.59,46.147,47.3,22900.0],["2021-07-06",47.26,48.89,46.13,47.84,24100.0],["2021-07-07",48.21,48.21,46.68,47.01,20900.0],["2021-07-08",46.47,48.51,46.27,47.0,44000.0],["2021-07-09",47.49,49.281,46.172,48.0,22700.0],["2021-07-12",48.06,49.48,47.795,48.6,29900.0],["2021-07-13",48.52,49.96,48.29,49.18,27800.0],["2021-07-14",49.24,49.37,46.66,47.07,19000.0],["2021-07-15",47.05,49.42,45.007,46.84,45000.0],["2021-07-16",46.91,47.37,45.75,46.43,23300.0],["2021-07-19",46.06,47.6,44.49,46.72,30000.0],["2021-07-20",46.97,51.5,46.97,50.08,60900.0],["2021-07-21",50.11,51.11,47.68,49.11,37100.0],["2021-07-22",49.06,49.64,47.085,48.05,20600.0],["2021-07-23",48.11,48.57,46.25,47.0,20600.0],["2021-07-26",47.07,48.88,47.07,47.68,28900.0],["2021-07-27",47.56,47.625,45.766,46.89,18000.0],["2021-07-28",47.41,48.08,45.84,47.27,31200.0],["2021-07-29",47.23,47.57,44.53,45.98,31600.0],["2021-07-30",45.73,46.387,45.16,45.7,11300.0],["2021-08-02",45.7,47.61,44.61,45.29,27200.0],["2021-08-03",45.06,45.54,44.16,44.3,25300.0],["2021-08-04",44.1,45.4,42.125,43.33,42000.0],["2021-08-05",43.46,44.37,42.9,43.0,19500.0],["2021-08-06",43.4,44.33,43.29,44.16,41200.0],["2021-08-09",44.24,45.28,44.074,44.55,15600.0],["2021-08-10",44.27,45.8,44.27,45.37,26700.0],["2021-08-11",44.8,45.97,41.02,42.4,80800.0],["2021-08-12",42.45,42.56,41.455,42.2,43200.0],["2021-08-13",42.12,44.09,40.894,43.08,15200.0],["2021-08-16",42.9,43.29,41.41,42.34,26500.0],["2021-08-17",41.93,43.02,40.76,41.61,39300.0],["2021-08-18",41.96,43.06,41.1,42.27,51700.0],["2021-08-19",41.67,41.67,39.42,40.24,39000.0],["2021-08-20",40.24,41.34,39.27,40.67,39700.0],["2021-08-23",41.14,42.5,39.41,41.01,29000.0],["2021-08-24",41.78,42.26,39.79,40.16,30100.0],["2021-08-25",40.3,40.5,39.29,39.45,25600.0],["2021-08-26",39.98,39.98,39.26,39.8,13800.0],["2021-08-27",39.58,40.9,39.21,39.5,32800.0],["2021-08-30",39.34,39.738,38.41,38.74,20100.0],["2021-08-31",39.08,39.99,38.18,39.83,47200.0],["2021-09-01",39.83,40.185,38.568,39.0,17600.0],["2021-09-02",38.86,38.86,36.025,36.33,113100.0],["2021-09-03",36.5,37.99,36.43,37.7,30500.0],["2021-09-07",37.3,38.52,37.3,37.61,25000.0],["2021-09-08",37.41,38.295,36.27,36.28,16500.0],["2021-09-09",36.24,37.295,35.75,36.49,33500.0],["2021-09-10",36.48,37.92,35.88,35.95,37800.0],["2021-09-13",36.44,36.44,34.29,35.17,32100.0],["2021-09-14",35.17,35.33,33.62,33.76,75800.0],["2021-09-15",34.01,35.826,33.645,33.98,147800.0],["2021-09-16",33.78,35.4,33.78,34.4,57400.0],["2021-09-17",35.59,38.02,35.21,37.99,111600.0],["2021-09-20",37.13,37.775,35.55,37.0,63100.0],["2021-09-21",37.47,37.95,36.447,37.1,35000.0],["2021-09-22",37.19,37.727,36.82,37.55,24300.0],["2021-09-23",37.815,37.852,37.05,37.46,26900.0],["2021-09-24",37.07,37.435,36.19,36.77,14000.0],["2021-09-27",36.62,37.255,36.62,36.84,22100.0],["2021-09-28",36.81,36.81,35.241,36.11,33400.0],["2021-09-29",36.33,36.97,35.35,36.27,30800.0],["2021-09-30",36.47,36.78,36.05,36.37,27200.0],["2021-10-01",36.36,37.875,36.3,37.23,39500.0],["2021-10-04",37.28,37.37,36.0,36.7,31100.0],["2021-10-05",36.41,36.42,35.12,35.36,32700.0],["2021-10-06",35.05,35.47,34.33,34.84,18100.0],["2021-10-07",34.85,35.0,34.24,34.48,43600.0],["2021-10-08",33.98,34.89,33.91,34.66,23400.0],["2021-10-11",34.76,35.65,34.495,35.12,32300.0],["2021-10-12",35.09,36.58,34.93,36.21,27600.0],["2021-10-13",36.28,39.09,36.28,38.1,42100.0],["2021-10-14",38.68,38.68,37.455,38.17,30400.0],["2021-10-15",38.31,38.81,37.86,38.03,31700.0],["2021-10-18",37.98,38.0,36.4,37.18,15200.0],["2021-10-19",37.18,38.04,37.13,37.63,15000.0],["2021-10-20",37.78,38.38,37.51,38.04,16300.0],["2021-10-21",38.485,40.0,38.28,39.23,148200.0],["2021-10-22",39.46,39.46,35.76,35.8,29100.0],["2021-10-25",35.9,36.95,35.55,36.79,17900.0],["2021-10-26",36.56,37.29,36.0,36.68,18300.0],["2021-10-27",36.53,37.01,36.16,36.62,13400.0],["2021-10-28",36.9,38.15,35.434,37.13,26400.0],["2021-10-29",37.31,38.93,37.11,38.91,19300.0],["2021-11-01",39.0,40.53,38.79,40.53,29200.0],["2021-11-02",40.26,40.68,37.76,38.43,37100.0],["2021-11-03",38.04,38.78,36.55,36.98,47900.0],["2021-11-04",37.47,38.19,36.29,38.02,42800.0],["2021-11-05",38.22,39.17,37.84,38.64,25100.0],["2021-11-08",38.83,40.335,38.75,39.93,29400.0],["2021-11-09",39.99,40.04,38.915,39.5,14100.0],["2021-11-10",35.69,39.26,35.42,35.79,34800.0],["2021-11-11",35.5,36.41,35.225,36.1,43600.0],["2021-11-12",35.89,36.6,35.63,36.46,28600.0],["2021-11-15",36.29,36.5,35.92,36.38,21600.0],["2021-11-16",36.05,36.97,36.0,36.55,69400.0],["2021-11-17",36.55,37.61,36.06,36.26,147900.0],["2021-11-18",36.24,36.76,35.83,36.12,39600.0],["2021-11-19",36.01,36.08,35.46,35.75,25000.0],["2021-11-22",35.62,36.523,35.02,35.6,45200.0],["2021-11-23",35.2,35.2,33.69,35.14,35800.0],["2021-11-24",34.65,35.26,34.65,35.16,14800.0],["2021-11-26",34.39,35.38,33.93,34.53,30300.0],["2021-11-29",34.92,34.92,33.84,34.47,32800.0],["2021-11-30",34.07,35.12,33.721,35.12,26500.0],["2021-12-01",35.64,36.88,34.48,34.75,37300.0],["2021-12-02",34.55,35.34,34.55,35.03,26500.0],["2021-12-03",35.21,35.21,32.38,33.28,62600.0],["2021-12-06",33.27,34.36,32.69,33.86,39100.0],["2021-12-07",34.02,34.83,33.21,33.64,47300.0],["2021-12-08",33.43,34.86,33.0,33.99,23000.0],["2021-12-09",33.86,34.42,33.5,33.61,23300.0],["2021-12-10",33.75,34.325,33.275,33.58,50700.0],["2021-12-13",33.26,33.855,32.31,32.55,44100.0],["2021-12-14",31.81,32.402,31.02,32.14,45700.0],["2021-12-15",31.515,31.88,29.82,30.81,98600.0],["2021-12-16",31.29,32.84,30.32,30.72,62100.0],["2021-12-17",30.25,32.04,29.52,31.39,80000.0],["2021-12-20",31.26,31.26,30.1,30.46,22700.0],["2021-12-21",30.17,31.1,30.12,30.4,36100.0],["2021-12-22",30.3,30.665,29.24,29.75,25900.0],["2021-12-23",29.58,30.72,29.04,30.62,45400.0],["2021-12-27",30.47,31.0,29.91,30.47,26400.0],["2021-12-28",30.7,30.7,29.59,29.87,28700.0],["2021-12-29",29.388,30.06,28.935,29.77,40500.0],["2021-12-30",29.58,31.271,29.36,30.23,46400.0],["2021-12-31",30.565,31.3,29.35,29.52,20400.0],["2022-01-03",29.55,31.08,29.392,30.71,49400.0],["2022-01-04",30.91,30.91,29.67,29.91,58600.0],["2022-01-05",29.95,29.95,28.18,28.42,114200.0],["2022-01-06",28.45,29.467,27.57,28.19,38800.0],["2022-01-07",28.08,28.8,27.445,28.07,16700.0],["2022-01-10",27.75,27.97,26.803,27.97,23800.0],["2022-01-11",27.48,29.0,27.44,28.51,37400.0],["2022-01-12",28.63,29.55,28.0,28.17,209000.0],["2022-01-13",28.53,29.38,27.9,27.96,49700.0],["2022-01-14",27.95,28.48,27.325,28.04,40400.0],["2022-01-18",27.85,28.405,26.91,27.03,41100.0],["2022-01-19",27.38,28.23,26.39,26.86,37100.0],["2022-01-20",26.84,28.0,26.18,26.28,35000.0],["2022-01-21",25.93,26.88,25.31,25.59,51800.0],["2022-01-24",25.22,26.72,24.7,26.31,68900.0],["2022-01-25",25.92,26.75,24.75,25.67,33800.0],["2022-01-26",26.0,26.655,25.01,25.78,45500.0],["2022-01-27",25.89,26.63,24.59,24.78,45800.0],["2022-01-28",25.19,25.55,23.9,25.53,43300.0],["2022-01-31",25.44,27.11,24.33,26.37,54300.0],["2022-02-01",26.46,26.826,25.36,26.34,42300.0],["2022-02-02",26.46,26.92,25.69,26.25,45500.0],["2022-02-03",26.2,27.2,25.49,26.25,85800.0],["2022-02-04",26.08,28.605,26.0,28.02,47200.0],["2022-02-07",28.18,28.18,26.5,27.08,35200.0],["2022-02-08",27.0,27.43,26.67,26.9,12700.0],["2022-02-09",26.99,27.62,26.781,27.39,20200.0],["2022-02-10",26.73,27.22,26.44,26.54,29500.0],["2022-02-11",26.54,27.42,25.84,25.86,24300.0],["2022-02-14",25.93,27.15,25.56,26.52,36500.0],["2022-02-15",26.5,28.2,26.232,27.67,30100.0],["2022-02-16",27.61,28.165,26.74,27.04,34200.0],["2022-02-17",26.398,27.46,25.77,26.5,41000.0],["2022-02-18",26.3,26.9,25.198,25.5,28600.0],["2022-02-22",25.03,26.338,25.0,25.0,38200.0],["2022-02-23",25.01,26.42,23.84,23.84,46600.0],["2022-02-24",23.16,25.0,22.63,24.91,57100.0],["2022-02-25",25.13,26.57,24.56,25.31,28700.0],["2022-02-28",25.18,26.41,25.18,25.68,33800.0],["2022-03-01",25.77,26.44,25.18,25.53,30700.0],["2022-03-02",25.634,26.58,25.35,26.36,40800.0],["2022-03-03",26.59,27.37,26.0,27.35,46800.0],["2022-03-04",26.85,28.3,26.85,28.21,32100.0],["2022-03-07",28.05,30.29,27.89,28.78,61700.0],["2022-03-08",29.2,29.35,28.03,28.62,66100.0],["2022-03-09",28.1,30.28,28.1,30.02,59800.0],["2022-03-10",29.43,30.51,29.43,29.95,24800.0],["2022-03-11",30.0,30.0,27.44,27.95,44300.0],["2022-03-14",28.7,28.7,27.3,27.6,80100.0],["2022-03-15",27.72,28.89,27.5,27.82,67100.0],["2022-03-16",28.06,28.83,27.79,28.5,108200.0],["2022-03-17",28.3,29.04,28.09,28.42,45800.0],["2022-03-18",27.95,28.2,27.48,27.8,111100.0],["2022-03-21",27.65,28.4,27.65,28.26,41700.0],["2022-03-22",28.32,29.37,28.32,28.54,40600.0],["2022-03-23",28.34,28.73,27.68,27.87,28900.0],["2022-03-24",27.52,27.75,26.95,27.69,60400.0],["2022-03-25",27.92,28.09,26.68,27.33,147800.0],["2022-03-28",27.5,27.87,27.13,27.4,23700.0],["2022-03-29",27.5,28.425,27.5,28.21,70300.0],["2022-03-30",28.16,28.9,27.77,27.77,75800.0],["2022-03-31",28.0,28.21,27.455,27.72,33200.0],["2022-04-01",27.81,29.13,26.52,27.57,46200.0],["2022-04-04",27.9,28.02,27.805,27.91,27000.0],["2022-04-05",27.785,27.96,27.37,27.79,32100.0],["2022-04-06",27.38,27.45,26.83,26.99,28000.0],["2022-04-07",27.03,27.58,26.07,26.3,42500.0],["2022-04-08",26.17,26.17,25.475,25.6,33000.0],["2022-04-11",25.5,25.62,24.99,25.35,17900.0],["2022-04-12",25.56,27.084,25.56,26.6,519700.0],["2022-04-13",26.99,30.23,26.7,29.98,107800.0],["2022-04-14",29.87,31.9,29.771,30.05,87600.0],["2022-04-18",30.31,30.5,28.73,29.03,33700.0],["2022-04-19",28.78,29.71,28.51,29.48,25100.0],["2022-04-20",29.84,30.049,29.26,29.3,23800.0],["2022-04-21",29.58,29.58,27.5,27.92,47400.0],["2022-04-22",27.92,29.41,27.31,29.1,58800.0],["2022-04-25",28.93,29.86,28.665,29.04,58200.0],["2022-04-26",28.7,28.79,27.43,27.96,39800.0],["2022-04-27",27.89,28.22,27.01,27.43,23300.0],["2022-04-28",27.33,28.81,27.02,28.47,40900.0],["2022-04-29",28.22,29.38,27.16,27.45,28200.0],["2022-05-02",27.53,28.19,27.22,27.88,18600.0],["2022-05-03",27.98,27.98,26.96,27.42,22400.0],["2022-05-04",27.57,28.52,26.435,28.43,29300.0],["2022-05-05",28.18,28.48,26.663,26.98,35400.0],["2022-05-06",27.13,27.79,26.11,26.4,28400.0],["2022-05-09",26.12,27.18,24.8,25.1,61200.0],["2022-05-10",25.21,26.0,24.5,25.03,83100.0],["2022-05-11",24.85,29.2,24.85,25.82,79100.0],["2022-05-12",25.5,27.012,25.5,26.51,38600.0],["2022-05-13",27.13,28.37,26.6,28.02,56000.0],["2022-05-16",27.67,28.84,27.67,27.9,38200.0],["2022-05-17",28.54,29.47,28.0,28.86,35700.0],["2022-05-18",28.22,29.06,27.85,27.89,35900.0],["2022-05-19",27.84,29.335,27.43,28.75,42600.0],["2022-05-20",29.0,30.04,28.92,29.55,64500.0],["2022-05-23",29.64,29.82,28.33,29.29,60800.0],["2022-05-24",28.82,29.605,28.54,29.36,45600.0],["2022-05-25",29.34,29.94,29.02,29.58,27600.0],["2022-05-26",29.57,30.33,29.57,30.12,18600.0],["2022-05-27",30.22,31.45,30.16,31.38,17000.0],["2022-05-31",31.31,31.89,29.47,30.16,27700.0],["2022-06-01",30.55,32.42,29.73,30.89,42400.0],["2022-06-02",30.9,31.41,30.42,30.87,17300.0],["2022-06-03",30.94,30.94,29.97,30.39,24500.0],["2022-06-06",30.98,31.105,29.83,29.98,11100.0],["2022-06-07",29.55,30.4,29.12,30.26,17300.0],["2022-06-08",30.28,30.44,29.78,30.24,29100.0],["2022-06-09",30.29,30.876,30.08,30.2,21600.0],["2022-06-10",29.8,30.32,29.199,29.69,28800.0],["2022-06-13",28.96,29.2,28.0,28.23,33100.0],["2022-06-14",28.52,28.52,26.4,26.89,26700.0],["2022-06-15",27.17,27.93,26.17,26.39,61700.0],["2022-06-16",25.91,27.44,25.0,25.44,60500.0],["2022-06-17",25.42,26.32,25.04,25.18,75800.0],["2022-06-21",26.3,26.3,24.9,25.1,47800.0],["2022-06-22",25.0,26.1,25.0,25.32,61400.0],["2022-06-23",25.49,27.8,25.49,27.07,31800.0],["2022-06-24",27.21,27.695,27.02,27.39,38200.0],["2022-06-27",27.63,27.72,26.465,27.24,15800.0],["2022-06-28",27.24,27.24,25.91,26.06,21100.0],["2022-06-29",26.06,26.465,25.51,26.34,22100.0],["2022-06-30",28.11,28.11,26.77,26.91,22100.0],["2022-07-01",26.75,27.38,26.65,27.33,21000.0],["2022-07-05",26.89,28.15,26.89,28.11,21500.0],["2022-07-06",28.52,28.52,27.39,28.19,19300.0],["2022-07-07",28.21,29.8,27.55,29.65,19900.0],["2022-07-08",29.55,30.14,29.005,29.87,19100.0],["2022-07-11",29.83,30.51,29.37,30.25,24100.0],["2022-07-12",30.04,30.66,29.05,30.26,47600.0],["2022-07-13",29.72,31.49,29.72,31.03,30600.0],["2022-07-14",30.57,31.92,30.09,31.43,58200.0],["2022-07-15",31.99,33.33,30.55,32.99,45400.0],["2022-07-18",33.07,33.5,32.33,32.79,33600.0],["2022-07-19",32.85,34.17,32.85,33.91,37000.0],["2022-07-20",33.79,35.62,33.79,34.62,41700.0],["2022-07-21",34.44,35.43,32.59,33.28,25700.0],["2022-07-22",33.38,34.838,32.1,32.15,15500.0],["2022-07-25",32.05,32.05,30.81,31.24,21500.0],["2022-07-26",30.02,30.62,29.44,30.45,34400.0],["2022-07-27",30.42,31.79,30.08,31.64,34500.0],["2022-07-28",31.87,32.65,31.4,32.54,23700.0],["2022-07-29",32.36,34.05,32.27,33.59,51800.0],["2022-08-01",33.65,35.285,32.855,34.67,49300.0],["2022-08-02",34.5,34.655,33.8,34.1,29300.0],["2022-08-03",34.11,34.35,33.171,33.18,17000.0],["2022-08-04",33.34,33.34,32.26,33.06,20200.0],["2022-08-05",32.76,33.66,32.76,33.26,13000.0],["2022-08-08",33.35,33.67,32.04,33.16,36700.0],["2022-08-09",32.85,33.15,32.24,33.15,27200.0],["2022-08-10",36.0,38.14,35.5,37.89,145800.0],["2022-08-11",38.57,39.277,37.61,37.72,76300.0],["2022-08-12",38.06,38.71,36.78,37.0,42900.0],["2022-08-15",36.7,37.92,35.53,35.96,48800.0],["2022-08-16",36.07,36.39,35.09,36.08,32600.0],["2022-08-17",35.57,36.17,34.44,35.82,55200.0],["2022-08-18",35.18,36.45,35.18,35.91,35100.0],["2022-08-19",35.21,35.86,34.26,35.46,29800.0],["2022-08-22",34.97,34.97,33.62,34.53,37900.0],["2022-08-23",34.06,34.29,32.77,33.91,60100.0],["2022-08-24",33.52,34.07,32.58,33.92,36300.0],["2022-08-25",33.72,34.1,33.12,33.58,33800.0],["2022-08-26",32.83,33.4,31.89,32.02,30900.0],["2022-08-29",31.82,32.06,30.96,31.84,56800.0],["2022-08-30",31.74,32.34,30.8,31.06,24900.0],["2022-08-31",31.19,32.74,30.87,32.63,49500.0],["2022-09-01",32.06,32.76,30.45,30.72,20000.0],["2022-09-02",30.8,31.5,30.25,30.85,23600.0],["2022-09-06",30.54,31.55,30.28,30.85,30700.0],["2022-09-07",30.605,30.85,30.02,30.37,47000.0],["2022-09-08",30.14,30.77,29.37,29.5,21600.0],["2022-09-09",29.56,30.1,29.22,29.74,66300.0],["2022-09-12",30.09,30.09,29.09,29.4,63600.0],["2022-09-13",28.75,29.35,28.53,28.79,35900.0],["2022-09-14",28.83,28.83,27.9,28.19,35800.0],["2022-09-15",28.11,28.11,26.88,27.31,30500.0],["2022-09-16",26.75,28.63,26.07,27.71,37500.0],["2022-09-19",27.66,27.86,27.02,27.25,27200.0],["2022-09-20",27.12,27.65,26.2,27.04,40000.0],["2022-09-21",27.55,27.55,26.565,26.69,22900.0],["2022-09-22",26.6,26.87,25.5,25.99,28100.0],["2022-09-23",25.53,26.46,25.52,26.18,32300.0],["2022-09-26",25.9,26.95,25.79,26.66,26800.0],["2022-09-27",26.7,27.54,26.48,27.01,14900.0],["2022-09-28",27.18,28.49,26.991,27.98,33300.0],["2022-09-29",27.9,28.2,26.95,27.73,20700.0],["2022-09-30",27.38,29.25,25.85,28.76,35200.0],["2022-10-03",28.89,29.16,27.67,28.01,38600.0],["2022-10-04",28.38,29.05,28.21,28.69,22900.0],["2022-10-05",28.54,28.828,27.31,27.79,21600.0],["2022-10-06",27.61,28.3,26.042,27.34,11600.0],["2022-10-07",27.285,27.63,25.56,25.76,55300.0],["2022-10-10",26.25,26.39,25.02,25.18,14900.0],["2022-10-11",24.88,26.36,24.33,26.13,73000.0],["2022-10-12",28.0,30.76,26.785,29.12,152200.0],["2022-10-13",29.0,30.61,28.43,30.18,66300.0],["2022-10-14",30.58,31.03,29.565,30.78,38400.0],["2022-10-17",31.09,33.15,31.05,33.02,65100.0],["2022-10-18",33.52,33.682,32.62,33.34,65100.0],["2022-10-19",35.32,35.91,34.43,35.35,155200.0],["2022-10-20",35.39,36.46,34.96,35.07,52000.0],["2022-10-21",35.23,36.85,34.07,36.15,68000.0],["2022-10-24",36.1,36.73,35.858,36.45,23200.0],["2022-10-25",36.46,36.87,36.09,36.73,50900.0],["2022-10-26",36.73,37.04,36.09,36.12,45300.0],["2022-10-27",36.38,37.26,36.0,36.66,27400.0],["2022-10-28",36.7,37.59,36.7,37.52,24200.0],["2022-10-31",37.43,38.26,36.83,38.0,23400.0],["2022-11-01",38.35,38.8,37.14,37.31,42700.0],["2022-11-02",36.7,37.29,35.06,35.1,27200.0],["2022-11-03",34.91,35.41,34.38,34.41,7200.0],["2022-11-04",34.77,34.77,33.4,34.52,27500.0],["2022-11-07",34.7,35.69,33.945,35.1,29800.0],["2022-11-08",35.52,36.04,34.38,34.9,78200.0],["2022-11-09",31.5,35.685,31.5,35.23,67200.0],["2022-11-10",36.56,37.04,34.76,36.55,45200.0],["2022-11-11",36.37,36.39,33.95,34.82,71700.0],["2022-11-14",34.78,34.78,33.65,33.88,27300.0],["2022-11-15",34.21,35.625,33.04,34.53,26200.0],["2022-11-16",34.52,34.98,34.22,34.68,22400.0],["2022-11-17",34.56,34.56,33.81,34.29,6600.0],["2022-11-18",35.05,35.05,33.38,34.14,18300.0],["2022-11-21",33.8,34.09,33.12,33.47,13400.0],["2022-11-22",33.71,33.71,32.79,33.12,29600.0],["2022-11-23",33.29,35.0,33.03,34.09,11600.0],["2022-11-25",32.96,34.335,32.96,33.98,4500.0],["2022-11-28",33.81,34.17,32.96,33.4,20700.0],["2022-11-29",33.3,33.49,32.55,32.88,15200.0],["2022-11-30",33.39,33.57,31.87,33.53,40600.0],["2022-12-01",33.66,34.65,33.66,34.36,12700.0],["2022-12-02",33.37,34.2,32.7,33.41,24000.0],["2022-12-05",33.01,33.103,32.12,33.1,17500.0],["2022-12-06",33.36,33.49,31.91,32.39,21900.0],["2022-12-07",32.31,34.0,31.82,33.42,30200.0],["2022-12-08",33.51,34.9,32.75,34.9,29100.0],["2022-12-09",34.72,35.06,33.74,34.83,31500.0],["2022-12-12",35.26,35.26,34.0,34.57,19800.0],["2022-12-13",35.06,35.696,33.07,35.25,25800.0],["2022-12-14",35.25,35.89,35.0,35.18,34600.0],["2022-12-15",35.0,35.48,34.11,34.45,22200.0],["2022-12-16",34.39,34.99,33.55,34.97,47500.0],["2022-12-19",34.95,34.95,34.29,34.3,10700.0],["2022-12-20",34.33,34.5,33.45,33.56,20700.0],["2022-12-21",33.495,34.64,32.99,34.0,22500.0],["2022-12-22",33.63,34.29,32.54,33.66,10600.0],["2022-12-23",32.29,34.07,32.29,33.26,6500.0],["2022-12-27",33.11,33.11,31.99,32.27,15900.0],["2022-12-28",31.81,32.25,30.38,30.51,19700.0],["2022-12-29",30.58,32.62,30.27,32.59,29000.0],["2022-12-30",32.24,33.98,32.22,33.83,47700.0],["2023-01-03",33.75,35.35,33.36,34.65,25400.0],["2023-01-04",35.0,35.835,33.8,34.23,21700.0],["2023-01-05",34.02,34.02,32.89,33.01,7700.0],["2023-01-06",33.23,33.23,32.84,33.18,9000.0],["2023-01-09",33.22,33.27,32.81,32.98,12700.0],["2023-01-10",32.92,33.99,32.6,33.73,18800.0],["2023-01-11",34.68,34.68,33.19,33.69,7400.0],["2023-01-12",33.75,34.94,32.93,34.75,18900.0],["2023-01-13",34.44,35.54,34.1,35.14,16300.0],["2023-01-17",35.0,35.3,34.455,35.11,34000.0],["2023-01-18",35.37,35.69,34.5,35.37,16100.0],["2023-01-19",35.15,35.889,34.46,35.54,9700.0],["2023-01-20",35.96,36.3,35.0,36.3,19600.0],["2023-01-23",36.31,36.51,35.552,36.03,20800.0],["2023-01-24",35.72,36.57,35.41,36.01,10700.0],["2023-01-25",35.81,37.0,35.37,36.99,11800.0],["2023-01-26",37.0,37.48,36.19,36.6,32300.0],["2023-01-27",36.8,37.005,35.84,36.05,15300.0],["2023-01-30",35.78,36.75,35.43,36.31,24700.0],["2023-01-31",37.28,38.843,36.86,38.55,34200.0],["2023-02-01",38.33,38.9,37.55,38.27,30800.0],["2023-02-02",38.08,38.99,37.41,37.87,36700.0],["2023-02-03",37.2,38.48,37.2,37.83,37300.0],["2023-02-06",37.83,38.44,37.02,37.52,28100.0],["2023-02-07",37.28,37.54,36.79,37.08,29700.0],["2023-02-08",36.95,36.95,35.11,35.51,13300.0],["2023-02-09",35.62,36.33,35.155,36.15,17500.0],["2023-02-10",35.94,37.19,35.93,36.06,30100.0],["2023-02-13",35.62,37.13,35.27,36.82,21500.0],["2023-02-14",36.92,37.625,35.9,36.26,35300.0],["2023-02-15",36.43,37.1,35.89,37.0,22000.0],["2023-02-16",36.74,36.837,36.16,36.3,17100.0],["2023-02-17",36.66,37.45,36.4,37.32,25900.0],["2023-02-21",37.19,37.19,35.52,35.77,21200.0],["2023-02-22",35.98,36.67,35.21,35.47,57000.0],["2023-02-23",34.0,36.08,32.23,33.84,58200.0],["2023-02-24",33.37,34.47,32.94,33.41,28700.0],["2023-02-27",33.995,34.01,32.56,32.89,28300.0],["2023-02-28",32.7,35.52,32.24,34.1,65800.0],["2023-03-01",34.1,36.225,34.1,35.9,22500.0],["2023-03-02",35.75,35.98,34.82,35.57,18600.0],["2023-03-03",35.53,36.601,34.91,36.41,33500.0],["2023-03-06",36.655,36.655,35.75,36.28,21700.0],["2023-03-07",36.29,37.29,35.93,36.45,56400.0],["2023-03-08",35.62,36.8,35.54,36.54,61800.0],["2023-03-09",36.38,36.96,35.19,35.19,33500.0],["2023-03-10",35.43,35.7,34.63,34.75,38500.0],["2023-03-13",34.33,35.74,34.08,35.61,26400.0],["2023-03-14",36.51,37.35,36.02,36.72,46400.0],["2023-03-15",36.1,36.53,34.12,35.32,27900.0],["2023-03-16",34.83,37.43,34.552,36.94,38000.0],["2023-03-17",36.92,37.0,35.84,36.45,59900.0],["2023-03-20",36.67,37.99,35.765,37.03,56900.0],["2023-03-21",37.0,38.17,36.79,37.95,47000.0],["2023-03-22",37.37,38.73,37.185,37.8,55500.0],["2023-03-23",38.07,38.447,37.8,38.0,28500.0],["2023-03-24",37.61,38.0,37.41,37.78,36900.0],["2023-03-27",37.96,38.49,37.029,38.05,33200.0],["2023-03-28",37.81,37.98,36.58,37.33,18600.0],["2023-03-29",37.492,38.0,37.32,37.96,15900.0],["2023-03-30",37.95,38.87,37.86,38.17,40500.0],["2023-03-31",38.46,39.34,38.08,39.32,48200.0],["2023-04-03",39.38,39.46,37.68,38.96,45900.0],["2023-04-04",39.21,39.21,37.78,37.89,65900.0],["2023-04-05",37.49,37.63,27.61,29.41,575800.0],["2023-04-06",28.55,28.69,25.5,25.95,541300.0],["2023-04-10",26.51,27.32,25.55,27.12,153800.0],["2023-04-11",26.66,28.15,26.66,27.79,147200.0],["2023-04-12",28.1,28.96,27.04,28.08,113100.0],["2023-04-13",28.33,28.51,27.65,28.47,56700.0],["2023-04-14",28.22,28.52,27.68,27.93,75200.0],["2023-04-17",28.02,28.062,27.55,27.8,48200.0],["2023-04-18",27.94,28.25,27.62,27.94,64300.0],["2023-04-19",27.94,28.3,27.64,28.3,64100.0],["2023-04-20",27.97,28.67,27.88,28.345,38800.0],["2023-04-21",28.27,28.57,28.03,28.54,43200.0],["2023-04-24",28.55,28.55,27.87,28.23,39100.0],["2023-04-25",28.0,28.275,27.87,28.09,37800.0],["2023-04-26",28.08,29.29,28.0,29.11,63200.0],["2023-04-27",29.18,29.74,28.74,29.53,56600.0],["2023-04-28",29.49,29.835,27.472,29.75,58500.0],["2023-05-01",29.55,30.96,29.54,30.45,62600.0],["2023-05-02",30.29,31.42,30.25,31.3,59200.0],["2023-05-03",31.45,32.04,31.18,31.6,70300.0],["2023-05-04",31.46,31.848,31.03,31.22,52200.0],["2023-05-05",31.39,31.5,30.53,30.53,43300.0],["2023-05-08",30.6,31.058,30.19,30.28,53900.0],["2023-05-09",29.98,30.82,29.82,30.16,66800.0],["2023-05-10",28.95,29.448,22.71,23.67,302800.0],["2023-05-11",23.53,23.74,22.2,22.53,127100.0],["2023-05-12",22.59,22.89,21.65,21.82,163500.0],["2023-05-15",21.88,23.33,21.775,22.59,104300.0],["2023-05-16",22.43,22.69,22.2,22.55,85400.0],["2023-05-17",22.58,24.06,22.58,23.98,85300.0],["2023-05-18",23.84,25.66,23.35,25.52,85000.0],["2023-05-19",25.78,26.14,25.61,25.88,72500.0],["2023-05-22",25.895,26.13,25.66,26.1,42900.0],["2023-05-23",26.06,26.765,26.06,26.39,93900.0],["2023-05-24",26.29,26.84,26.112,26.77,58400.0],["2023-05-25",26.55,26.79,25.42,26.26,68900.0],["2023-05-26",26.09,27.62,26.09,27.44,56600.0],["2023-05-30",27.51,27.75,25.3,26.16,132500.0],["2023-05-31",25.79,26.13,24.92,25.49,96800.0],["2023-06-01",25.36,26.655,24.67,24.85,63700.0],["2023-06-02",25.08,25.24,24.1,24.8,87700.0],["2023-06-05",24.56,25.15,24.19,24.33,55900.0],["2023-06-06",24.244,24.75,24.244,24.61,56800.0],["2023-06-07",24.75,25.01,23.65,23.98,62000.0],["2023-06-08",23.95,24.18,23.66,23.7,216700.0],["2023-06-09",23.63,23.87,22.65,22.7,83700.0],["2023-06-12",22.68,23.21,22.45,22.61,80000.0],["2023-06-13",22.66,23.14,21.91,22.15,170500.0],["2023-06-14",22.15,22.15,21.26,21.3,71000.0],["2023-06-15",21.33,21.468,21.04,21.2,66700.0],["2023-06-16",21.44,21.77,21.35,21.58,77300.0],["2023-06-20",21.58,21.98,21.38,21.9,52400.0],["2023-06-21",21.84,22.09,21.605,21.9,39300.0],["2023-06-22",21.92,22.67,21.81,22.6,45500.0],["2023-06-23",22.36,22.92,22.02,22.07,80900.0],["2023-06-26",21.99,22.29,21.609,21.7,41000.0],["2023-06-27",21.71,22.05,21.66,21.67,50200.0],["2023-06-28",22.48,23.34,22.09,22.93,59900.0],["2023-06-29",22.94,22.94,22.22,22.33,43000.0],["2023-06-30",22.41,22.41,21.83,21.86,49700.0],["2023-07-03",21.9,21.92,21.323,21.59,45300.0],["2023-07-05",21.54,22.28,20.835,20.99,71800.0],["2023-07-06",20.86,21.68,20.58,21.6,98700.0],["2023-07-07",21.54,22.38,21.54,22.03,64500.0],["2023-07-10",21.91,23.43,21.882,23.33,48100.0],["2023-07-11",23.27,23.86,23.2,23.76,52700.0],["2023-07-12",24.0,24.3,23.905,24.25,60000.0],["2023-07-13",24.23,24.39,24.1,24.2,45700.0],["2023-07-14",24.14,24.28,23.715,23.84,86400.0],["2023-07-17",23.98,24.03,22.9,23.1,63700.0],["2023-07-18",23.09,23.23,22.61,22.97,52600.0],["2023-07-19",23.03,24.33,23.03,23.91,63100.0],["2023-07-20",23.89,24.025,22.2,22.39,43500.0],["2023-07-21",22.46,22.86,22.29,22.86,40600.0],["2023-07-24",22.83,23.06,22.66,22.85,24200.0],["2023-07-25",22.82,23.87,22.25,22.86,42700.0],["2023-07-26",22.77,23.38,22.75,23.38,22300.0],["2023-07-27",23.39,23.51,22.5,22.59,31100.0],["2023-07-28",22.845,23.1,21.97,22.33,21000.0],["2023-07-31",22.41,23.305,22.41,22.72,20800.0],["2023-08-01",22.6,22.72,22.12,22.43,18200.0],["2023-08-02",22.28,22.37,21.82,22.33,31000.0],["2023-08-03",21.85,22.44,21.77,22.31,16000.0],["2023-08-04",21.83,22.83,21.83,22.59,31100.0],["2023-08-07",22.85,22.85,21.92,22.31,28000.0],["2023-08-08",21.98,22.44,21.6,22.32,27900.0],["2023-08-09",20.0,20.0,15.627,17.89,155300.0],["2023-08-10",18.09,18.87,17.77,18.39,65900.0],["2023-08-11",18.5,21.156,18.5,20.09,116800.0],["2023-08-14",20.0,22.22,19.827,22.05,93300.0],["2023-08-15",21.83,22.555,21.38,22.04,45400.0],["2023-08-16",22.32,22.97,21.33,21.45,50900.0],["2023-08-17",21.518,21.53,20.26,20.28,34300.0],["2023-08-18",20.03,20.73,20.03,20.36,28100.0],["2023-08-21",20.445,20.704,20.08,20.45,31900.0],["2023-08-22",20.52,20.82,19.69,20.54,32200.0],["2023-08-23",20.49,20.49,19.12,19.39,52400.0],["2023-08-24",19.91,20.08,18.85,20.04,86400.0],["2023-08-25",19.99,20.96,19.86,20.21,49100.0],["2023-08-28",20.26,20.65,20.0,20.35,61800.0],["2023-08-29",20.45,20.51,19.86,20.16,24600.0],["2023-08-30",20.11,20.615,19.38,20.31,69000.0],["2023-08-31",19.67,22.06,19.67,21.46,59500.0],["2023-09-01",21.45,22.19,21.32,21.9,38300.0],["2023-09-05",21.63,21.98,21.135,21.81,39400.0],["2023-09-06",21.9,22.124,21.22,21.45,20700.0],["2023-09-07",21.38,22.25,21.38,21.98,44900.0],["2023-09-08",21.91,21.91,21.185,21.27,38800.0],["2023-09-11",21.28,22.31,21.26,21.65,40400.0],["2023-09-12",21.4,21.405,20.25,20.45,35100.0],["2023-09-13",20.56,20.77,20.0,20.12,61700.0],["2023-09-14",20.17,21.02,19.87,21.02,45500.0],["2023-09-15",20.89,20.89,20.04,20.43,101000.0],["2023-09-18",20.233,20.61,20.175,20.2,23700.0],["2023-09-19",20.18,20.36,19.875,19.97,19300.0],["2023-09-20",20.09,20.09,19.47,19.53,21300.0],["2023-09-21",19.4,19.58,18.81,18.99,20000.0],["2023-09-22",19.13,19.13,18.255,18.35,19700.0],["2023-09-25",18.29,19.6,17.87,18.03,37300.0],["2023-09-26",18.01,19.07,17.37,17.51,22400.0],["2023-09-27",17.65,17.65,17.16,17.36,18100.0],["2023-09-28",17.3,17.99,17.26,17.83,18000.0],["2023-09-29",17.89,18.265,17.59,17.9,34800.0],["2023-10-02",17.7,17.7,17.34,17.48,24400.0],["2023-10-03",17.4,17.41,16.94,17.34,23500.0],["2023-10-04",17.37,18.02,17.37,17.82,27100.0],["2023-10-05",17.56,18.66,17.56,17.64,19700.0],["2023-10-06",17.738,18.03,17.53,17.74,21500.0],["2023-10-09",17.53,17.81,17.068,17.14,14300.0],["2023-10-10",17.31,18.15,17.27,17.38,37200.0],["2023-10-11",17.45,17.45,16.13,16.41,32000.0],["2023-10-12",16.42,16.69,16.04,16.18,17500.0],["2023-10-13",16.02,16.02,15.37,15.46,24600.0],["2023-10-16",15.53,15.87,15.53,15.73,16900.0],["2023-10-17",15.69,16.49,15.69,16.07,22700.0],["2023-10-18",15.93,15.93,15.2,15.47,21100.0],["2023-10-19",15.24,15.62,15.085,15.32,28300.0],["2023-10-20",15.44,15.44,14.72,15.14,22800.0],["2023-10-23",15.14,15.462,14.385,14.55,20300.0],["2023-10-24",14.92,15.5,14.73,15.3,32600.0],["2023-10-25",15.29,15.91,15.25,15.86,47100.0],["2023-10-26",15.79,15.79,14.55,14.92,17300.0],["2023-10-27",15.0,15.01,14.54,14.79,18300.0],["2023-10-30",15.02,15.59,15.01,15.36,9400.0],["2023-10-31",15.23,16.27,15.056,15.09,30700.0],["2023-11-01",15.07,15.91,14.809,15.35,22800.0],["2023-11-02",15.71,15.71,15.14,15.29,21400.0],["2023-11-03",15.38,16.41,15.38,16.22,80600.0],["2023-11-06",16.1,16.41,15.745,16.02,18800.0],["2023-11-07",15.086,17.21,15.086,17.08,33300.0],["2023-11-08",17.2,18.65,16.6,18.56,48300.0],["2023-11-09",18.74,19.06,18.33,18.74,37800.0],["2023-11-10",19.0,21.56,19.0,20.75,76300.0],["2023-11-13",20.5,20.72,19.27,20.57,36500.0],["2023-11-14",21.25,22.47,20.62,22.46,44000.0],["2023-11-15",22.55,23.93,21.98,23.63,73600.0],["2023-11-16",23.34,26.29,22.69,24.15,101300.0],["2023-11-17",24.0,24.0,23.06,23.77,87300.0],["2023-11-20",24.0,24.21,23.03,24.15,27700.0],["2023-11-21",23.72,24.285,23.25,23.96,26800.0],["2023-11-22",24.3,24.3,22.61,22.85,35000.0],["2023-11-24",22.63,22.84,22.155,22.32,9400.0],["2023-11-27",22.22,23.07,22.22,22.43,28200.0],["2023-11-28",22.48,22.54,21.66,22.44,21000.0],["2023-11-29",22.8,22.94,22.41,22.73,15600.0],["2023-11-30",22.87,22.99,21.47,22.26,215700.0],["2023-12-01",22.4,22.87,22.01,22.72,35100.0],["2023-12-04",22.74,24.225,22.74,24.16,45400.0],["2023-12-05",23.86,23.97,22.785,23.63,25600.0],["2023-12-06",24.11,24.387,23.22,23.99,26600.0],["2023-12-07",24.07,24.239,22.58,23.95,15600.0],["2023-12-08",23.748,24.85,23.04,24.58,40800.0],["2023-12-11",25.0,25.49,24.3,24.5,52000.0],["2023-12-12",24.37,25.176,24.37,24.88,40500.0],["2023-12-13",24.91,25.878,24.16,25.57,54600.0],["2023-12-14",25.94,25.97,24.91,25.5,50000.0],["2023-12-15",25.73,26.02,24.87,25.59,123100.0],["2023-12-18",25.41,25.59,24.41,24.59,58200.0],["2023-12-19",24.9,25.75,24.7,25.72,90800.0],["2023-12-20",25.65,26.92,25.53,25.69,46000.0],["2023-12-21",26.07,26.45,24.38,24.67,59900.0],["2023-12-22",24.77,24.94,23.86,24.28,29500.0],["2023-12-26",24.45,24.79,23.92,24.27,35100.0],["2023-12-27",24.21,25.555,23.72,25.53,80300.0],["2023-12-28",25.6,25.9,24.94,24.94,35000.0],["2023-12-29",25.0,26.32,24.34,25.54,70200.0],["2024-01-02",25.28,25.28,23.75,23.88,47000.0],["2024-01-03",23.54,24.03,23.216,23.58,31500.0],["2024-01-04",23.24,24.22,22.77,24.05,26400.0],["2024-01-05",23.74,24.185,23.15,23.2,39100.0],["2024-01-08",23.79,24.38,23.3,23.88,17300.0],["2024-01-09",23.58,24.105,23.455,23.75,35300.0],["2024-01-10",23.75,24.025,23.25,23.73,13100.0],["2024-01-11",23.33,24.0,23.3,23.49,47700.0],["2024-01-12",23.62,24.44,23.49,23.5,10600.0],["2024-01-16",23.55,24.01,22.82,22.92,14800.0],["2024-01-17",22.8,23.35,21.93,22.0,65600.0],["2024-01-18",22.39,23.81,22.39,23.2,48500.0],["2024-01-19",23.51,23.51,22.08,22.28,33600.0],["2024-01-22",22.2,22.77,21.29,21.49,101300.0],["2024-01-23",21.83,22.57,21.3,22.0,30600.0],["2024-01-24",22.19,22.19,20.289,20.85,26500.0],["2024-01-25",20.97,21.155,20.08,21.12,31700.0],["2024-01-26",21.31,21.85,20.15,20.62,26200.0],["2024-01-29",20.52,20.98,19.47,20.87,33000.0],["2024-01-30",20.64,21.17,19.86,20.03,23800.0],["2024-01-31",19.7,22.37,19.7,20.64,46300.0],["2024-02-01",21.165,21.605,20.86,20.88,16400.0],["2024-02-02",20.78,20.78,19.59,19.69,24800.0],["2024-02-05",19.4,20.56,19.4,19.51,56800.0],["2024-02-06",19.43,20.09,19.26,20.02,27500.0],["2024-02-07",21.085,21.085,20.27,20.46,11900.0],["2024-02-08",20.18,21.205,20.18,20.35,18700.0],["2024-02-09",20.28,21.14,20.17,20.75,32900.0],["2024-02-12",20.99,22.0,20.83,21.5,35800.0],["2024-02-13",20.5,20.8,17.34,17.55,91200.0],["2024-02-14",16.81,18.47,16.54,17.61,236700.0],["2024-02-15",18.34,19.79,17.51,19.29,225800.0],["2024-02-16",19.44,19.44,18.28,18.28,43700.0],["2024-02-20",18.11,18.53,17.07,17.74,40100.0],["2024-02-21",17.7,18.15,17.057,17.81,36600.0],["2024-02-22",17.81,17.978,16.2,16.45,76700.0],["2024-02-23",16.57,17.45,16.43,16.95,47400.0],["2024-02-26",16.97,17.93,16.82,17.79,55300.0],["2024-02-27",17.68,18.7,16.5,18.02,54300.0],["2024-02-28",18.12,18.394,17.44,17.51,46500.0],["2024-02-29",17.89,18.375,17.245,17.39,86700.0],["2024-03-01",17.29,17.875,17.29,17.74,87800.0],["2024-03-04",17.73,17.73,16.27,16.39,46400.0],["2024-03-05",16.18,16.71,16.06,16.31,51900.0],["2024-03-06",16.32,16.78,16.14,16.39,30800.0],["2024-03-07",16.39,16.99,16.132,16.59,29000.0],["2024-03-08",16.76,17.184,16.23,16.42,42600.0],["2024-03-11",16.23,16.35,16.01,16.01,13200.0],["2024-03-12",16.2,16.692,15.915,16.37,25500.0],["2024-03-13",16.69,16.69,16.065,16.2,17200.0],["2024-03-14",16.08,16.36,15.31,15.45,33100.0],["2024-03-15",15.07,15.548,14.64,15.15,149200.0],["2024-03-18",15.42,15.99,14.85,15.03,53000.0],["2024-03-19",15.09,15.61,14.87,15.5,51000.0],["2024-03-20",15.59,15.665,14.9,15.52,68500.0],["2024-03-21",15.61,15.635,14.82,15.0,55100.0],["2024-03-22",15.008,15.9,14.8,15.75,130100.0],["2024-03-25",15.8,15.8,15.04,15.42,35300.0],["2024-03-26",15.7,15.7,15.04,15.05,46700.0],["2024-03-27",15.1,16.02,14.76,15.52,98800.0],["2024-03-28",15.5,15.916,15.27,15.88,50800.0],["2024-04-01",16.1,16.3,15.89,16.12,48200.0],["2024-04-02",15.93,16.07,15.89,16.02,32600.0],["2024-04-03",15.82,16.1,15.55,15.89,73300.0],["2024-04-04",15.93,16.08,15.01,15.14,60800.0],["2024-04-05",15.23,15.56,14.93,15.32,97900.0],["2024-04-08",15.18,15.39,14.67,14.95,63800.0],["2024-04-09",14.93,16.11,14.93,16.06,312500.0],["2024-04-10",15.61,15.73,15.1,15.37,126100.0],["2024-04-11",15.27,15.39,14.85,15.11,59400.0],["2024-04-12",15.16,15.4,14.55,14.82,38200.0],["2024-04-15",14.88,14.88,14.02,14.42,57600.0],["2024-04-16",14.25,14.274,13.58,13.61,52800.0],["2024-04-17",13.55,13.94,13.15,13.31,40300.0],["2024-04-18",13.165,13.7,13.15,13.37,138300.0],["2024-04-19",13.29,13.64,13.04,13.33,73400.0],["2024-04-22",13.31,13.538,12.98,13.44,46400.0],["2024-04-23",13.38,13.63,13.28,13.32,52800.0],["2024-04-24",13.39,13.6,13.09,13.46,67200.0],["2024-04-25",13.28,13.559,13.13,13.43,84200.0],["2024-04-26",13.51,13.87,13.47,13.67,79300.0],["2024-04-29",13.67,13.81,13.37,13.53,50600.0],["2024-04-30",13.38,13.475,13.002,13.36,40400.0],["2024-05-01",13.4,13.87,13.33,13.54,79900.0],["2024-05-02",13.55,13.618,13.395,13.49,34700.0],["2024-05-03",13.7,13.8,13.39,13.48,39400.0],["2024-05-06",13.5,13.61,13.45,13.5,32200.0],["2024-05-07",13.59,13.85,13.45,13.81,58900.0],["2024-05-08",13.8,14.63,13.8,14.58,32400.0],["2024-05-09",14.58,14.68,14.2,14.33,23100.0],["2024-05-10",14.38,14.38,13.805,13.89,33800.0],["2024-05-13",13.89,14.78,13.775,14.53,112600.0],["2024-05-14",14.69,15.0,14.22,14.4,93800.0],["2024-05-15",14.18,14.53,13.78,13.91,68400.0],["2024-05-16",13.86,14.415,13.55,14.28,49600.0],["2024-05-17",14.07,14.61,13.81,14.35,53900.0],["2024-05-20",14.5,14.64,14.34,14.49,70800.0],["2024-05-21",14.32,14.59,14.32,14.49,40800.0],["2024-05-22",14.5,15.05,14.47,14.94,40500.0],["2024-05-23",14.94,16.4,14.91,16.28,123400.0],["2024-05-24",16.73,16.92,15.97,16.38,120400.0],["2024-05-28",16.57,16.72,16.02,16.21,60300.0],["2024-05-29",15.91,16.3,15.74,16.08,30300.0],["2024-05-30",16.11,16.34,15.895,15.995,46200.0],["2024-05-31",16.03,16.62,15.94,16.07,50800.0],["2024-06-03",16.09,16.3,14.71,14.72,120400.0],["2024-06-04",13.72,14.98,13.33,14.35,84600.0],["2024-06-05",14.45,14.88,14.4,14.58,79000.0],["2024-06-06",14.6,14.91,14.42,14.51,74800.0],["2024-06-07",14.27,15.09,14.26,14.92,62900.0],["2024-06-10",14.77,14.905,14.44,14.84,36200.0],["2024-06-11",14.68,14.91,14.48,14.56,38700.0],["2024-06-12",14.9,14.9,14.25,14.35,28600.0],["2024-06-13",14.33,14.59,13.7,13.88,34300.0],["2024-06-14",13.77,13.87,13.44,13.86,50800.0],["2024-06-17",13.78,14.19,13.57,14.15,51000.0],["2024-06-18",14.02,14.02,13.4,13.45,37700.0],["2024-06-20",13.4,13.535,12.65,12.7,44200.0],["2024-06-21",12.71,13.0,12.59,12.77,111500.0],["2024-06-24",12.71,12.77,11.93,11.98,80700.0],["2024-06-25",11.97,11.97,11.06,11.19,55600.0],["2024-06-26",11.23,11.47,11.0,11.23,84500.0],["2024-06-27",11.29,11.68,11.12,11.34,73300.0],["2024-06-28",11.43,12.49,11.37,12.18,283100.0],["2024-07-01",12.12,12.12,11.41,11.68,46700.0],["2024-07-02",11.69,12.13,11.57,12.11,30500.0],["2024-07-03",12.11,12.11,11.68,11.94,20500.0],["2024-07-05",11.91,11.91,11.2,11.56,36500.0],["2024-07-08",11.68,11.68,11.42,11.67,17700.0],["2024-07-09",11.61,11.76,11.29,11.55,30100.0],["2024-07-10",11.52,11.737,11.23,11.53,30800.0],["2024-07-11",11.71,12.49,11.71,12.33,43700.0],["2024-07-12",12.57,12.75,12.29,12.62,26100.0],["2024-07-15",12.85,13.21,12.49,12.69,58100.0],["2024-07-16",12.68,14.52,12.68,14.49,154400.0],["2024-07-17",14.49,14.85,14.09,14.15,96500.0],["2024-07-18",14.2,14.2,13.55,13.78,75300.0],["2024-07-19",13.78,13.78,13.265,13.35,50300.0],["2024-07-22",13.45,14.05,13.26,13.82,49900.0],["2024-07-23",13.88,14.34,13.58,13.92,60300.0],["2024-07-24",13.825,14.2,13.57,13.57,37500.0],["2024-07-25",13.63,13.78,13.54,13.72,60700.0],["2024-07-26",14.01,15.25,13.85,15.08,125500.0],["2024-07-29",14.98,15.39,14.735,14.84,34600.0],["2024-07-30",14.98,15.298,14.815,15.25,42500.0],["2024-07-31",15.21,15.81,15.03,15.46,59600.0],["2024-08-01",15.23,15.4,14.5,14.5,60800.0],["2024-08-02",14.38,14.73,14.3,14.51,98600.0],["2024-08-05",13.69,13.85,13.18,13.75,156500.0],["2024-08-06",13.73,14.67,13.645,14.57,108300.0],["2024-08-07",14.45,15.03,14.1,14.45,85200.0],["2024-08-08",14.75,14.88,14.44,14.6,48100.0],["2024-08-09",14.3,14.35,14.15,14.26,51600.0],["2024-08-12",14.44,14.75,14.178,14.53,47600.0],["2024-08-13",14.54,14.75,14.405,14.51,62700.0],["2024-08-14",14.62,14.835,14.35,14.48,112700.0],["2024-08-15",14.84,14.86,14.48,14.57,91800.0],["2024-08-16",14.45,14.72,14.08,14.15,149100.0],["2024-08-19",14.24,14.345,13.99,14.19,116700.0],["2024-08-20",14.22,14.22,13.99,14.08,64900.0],["2024-08-21",14.13,14.16,13.86,13.92,42700.0],["2024-08-22",13.91,14.28,13.69,14.2,74700.0],["2024-08-23",14.21,16.2,14.2,15.85,114600.0],["2024-08-26",15.86,16.11,15.08,15.29,56000.0],["2024-08-27",15.02,15.079,14.586,14.68,24000.0],["2024-08-28",14.47,14.62,14.06,14.39,36100.0],["2024-08-29",14.26,14.92,14.26,14.69,23400.0],["2024-08-30",14.66,14.66,13.91,14.1,58000.0],["2024-09-03",13.9,14.21,13.45,13.98,84400.0],["2024-09-04",13.92,14.1,13.43,13.48,49100.0],["2024-09-05",13.45,13.64,13.12,13.41,64500.0],["2024-09-06",13.48,13.64,12.83,12.85,54900.0],["2024-09-09",12.86,12.865,12.47,12.53,61900.0],["2024-09-10",12.56,12.84,11.92,12.83,56500.0],["2024-09-11",12.73,12.85,12.4,12.66,48300.0],["2024-09-12",12.69,13.1,12.48,12.72,73600.0],["2024-09-13",12.94,13.03,12.53,13.01,51800.0],["2024-09-16",13.07,13.1,12.48,12.51,26600.0],["2024-09-17",12.68,13.07,12.66,12.94,34700.0],["2024-09-18",13.0,13.3,12.63,12.91,27000.0],["2024-09-19",13.27,13.36,13.085,13.22,15500.0],["2024-09-20",13.21,13.359,12.95,13.21,102500.0],["2024-09-23",13.31,13.31,12.83,12.87,29600.0],["2024-09-24",12.92,12.96,12.04,12.22,53100.0],["2024-09-25",12.1,12.29,12.1,12.23,18600.0],["2024-09-26",12.27,12.27,11.38,11.46,56400.0],["2024-09-27",11.67,11.67,11.22,11.39,38900.0],["2024-09-30",11.27,11.61,11.27,11.59,43800.0],["2024-10-01",11.6,11.665,11.07,11.175,37600.0],["2024-10-02",11.144,11.245,10.88,10.89,144000.0],["2024-10-03",10.78,12.16,10.78,12.02,71900.0],["2024-10-04",12.26,12.43,11.5,11.5,33400.0],["2024-10-07",11.39,11.686,11.23,11.4,20700.0],["2024-10-08",11.33,11.33,10.86,10.99,34000.0],["2024-10-09",10.98,11.67,10.98,11.25,46900.0],["2024-10-10",11.15,11.545,11.03,11.38,43100.0],["2024-10-11",11.75,11.75,11.21,11.34,49100.0],["2024-10-14",11.27,11.51,11.06,11.46,76100.0],["2024-10-15",11.51,11.995,11.51,11.68,14700.0],["2024-10-16",11.8,12.03,11.58,11.88,17800.0],["2024-10-17",11.92,11.92,11.28,11.68,34400.0],["2024-10-18",11.7,11.98,11.574,11.79,30500.0],["2024-10-21",11.86,11.98,11.315,11.45,28100.0],["2024-10-22",11.32,11.77,11.221,11.56,33700.0],["2024-10-23",11.51,11.51,11.155,11.43,17300.0],["2024-10-24",11.48,11.77,11.32,11.57,48400.0],["2024-10-25",11.565,11.59,11.04,11.09,61700.0],["2024-10-28",11.26,11.77,11.26,11.5,35900.0],["2024-10-29",11.37,11.56,11.15,11.24,36900.0],["2024-10-30",11.12,11.26,10.95,10.98,166200.0],["2024-10-31",10.92,11.19,10.59,10.59,67600.0],["2024-11-01",10.63,10.63,9.7,9.92,114100.0],["2024-11-04",9.92,9.996,9.329,9.84,125000.0],["2024-11-05",9.9,10.25,9.9,10.17,98700.0],["2024-11-06",10.59,11.785,10.59,11.49,85900.0],["2024-11-07",11.53,11.53,11.17,11.38,36900.0],["2024-11-08",11.34,11.75,11.315,11.58,66400.0],["2024-11-11",11.74,12.75,11.74,12.49,92800.0],["2024-11-12",12.57,12.82,11.91,12.08,97700.0],["2024-11-13",12.5,12.5,11.0,11.19,160100.0],["2024-11-14",11.12,11.602,10.99,11.52,55900.0],["2024-11-15",11.56,11.788,11.145,11.43,60700.0],["2024-11-18",11.43,11.81,11.35,11.72,46900.0],["2024-11-19",11.54,11.84,11.47,11.76,40500.0],["2024-11-20",11.55,11.55,11.15,11.46,21400.0],["2024-11-21",11.63,12.04,11.474,11.74,27000.0],["2024-11-22",11.87,12.675,11.87,12.36,50000.0],["2024-11-25",12.58,13.14,12.447,13.08,61600.0],["2024-11-26",12.9,13.66,12.729,13.57,61800.0],["2024-11-27",13.73,13.8,12.99,13.44,53500.0],["2024-11-29",13.51,13.69,12.83,12.98,42600.0],["2024-12-02",13.08,13.33,12.1,13.25,71500.0],["2024-12-03",13.31,13.75,13.137,13.39,54900.0],["2024-12-04",13.39,13.43,13.22,13.34,24600.0],["2024-12-05",13.21,13.21,12.247,12.395,88700.0],["2024-12-06",12.48,13.67,12.4,13.55,61800.0],["2024-12-09",13.79,14.12,13.315,13.91,78300.0],["2024-12-10",14.03,14.7,13.7,14.13,133100.0],["2024-12-11",14.25,14.25,13.24,13.25,55400.0],["2024-12-12",13.38,13.47,12.83,12.83,30300.0],["2024-12-13",12.76,12.76,12.1,12.48,34000.0],["2024-12-16",12.077,12.48,11.51,12.15,336700.0],["2024-12-17",12.16,12.79,11.83,12.71,208200.0],["2024-12-18",12.87,12.908,12.195,12.32,104000.0],["2024-12-19",12.39,12.786,12.05,12.29,75200.0],["2024-12-20",12.12,12.643,11.705,12.33,87100.0],["2024-12-23",12.36,12.787,12.19,12.29,52100.0],["2024-12-24",12.37,12.52,12.215,12.52,12000.0],["2024-12-26",12.52,13.07,12.28,12.96,31500.0],["2024-12-27",12.98,13.005,12.445,12.8,33100.0],["2024-12-30",12.59,13.0,12.348,12.85,43100.0],["2024-12-31",12.95,13.62,12.85,13.06,61700.0],["2025-01-02",13.41,13.41,12.645,12.76,51600.0],["2025-01-03",12.69,13.55,12.69,13.44,28200.0],["2025-01-06",13.68,14.02,13.075,13.2,62000.0],["2025-01-07",12.86,13.49,12.86,13.1,61400.0],["2025-01-08",13.22,13.22,12.74,13.0,33100.0],["2025-01-10",12.74,12.85,12.24,12.55,62100.0],["2025-01-13",12.55,12.57,12.27,12.55,33000.0],["2025-01-14",12.48,12.51,12.31,12.4,36700.0],["2025-01-15",12.65,12.84,12.49,12.65,44300.0],["2025-01-16",12.6,13.12,12.6,13.01,23000.0],["2025-01-17",13.19,13.23,12.8,13.01,44900.0],["2025-01-21",13.16,13.37,13.1,13.11,31700.0],["2025-01-22",13.0,13.11,12.889,13.03,26000.0],["2025-01-23",12.9,13.23,12.9,13.17,25200.0],["2025-01-24",13.04,14.0,12.76,13.85,54000.0],["2025-01-27",13.75,14.376,13.5,14.04,48600.0],["2025-01-28",14.06,14.375,13.37,13.47,51100.0],["2025-01-29",13.42,13.65,13.2,13.39,28500.0],["2025-01-30",13.38,13.95,13.31,13.56,23200.0],["2025-01-31",13.5,13.79,13.33,13.35,33600.0],["2025-02-03",13.13,13.547,13.09,13.48,21200.0],["2025-02-04",13.18,13.94,13.11,13.77,31400.0],["2025-02-05",13.77,13.9,13.632,13.75,16700.0],["2025-02-06",13.82,13.82,13.31,13.45,19400.0],["2025-02-07",13.44,13.6,13.0,13.4,39500.0],["2025-02-10",13.58,13.7,13.57,13.65,16800.0],["2025-02-11",13.53,13.785,13.406,13.72,35200.0],["2025-02-12",13.45,13.917,13.011,13.495,32100.0],["2025-02-13",13.5,13.55,13.1,13.39,59200.0],["2025-02-14",13.43,13.765,13.43,13.56,18000.0],["2025-02-18",13.92,15.6,13.874,15.38,296600.0],["2025-02-19",15.22,15.425,14.8,15.12,60800.0],["2025-02-20",15.15,15.205,14.72,15.12,38200.0],["2025-02-21",15.32,15.32,14.4,14.45,37900.0],["2025-02-24",14.52,15.311,14.2,14.2,37800.0],["2025-02-25",14.07,14.275,13.68,13.68,63800.0],["2025-02-26",13.25,16.91,13.25,16.91,142400.0],["2025-02-27",16.77,17.19,16.09,16.26,99800.0],["2025-02-28",16.41,16.675,15.67,16.43,115600.0],["2025-03-03",16.55,16.55,15.21,15.76,114600.0],["2025-03-04",15.63,16.03,15.3,15.61,50600.0],["2025-03-05",15.31,16.02,15.31,15.72,24800.0],["2025-03-06",15.62,16.16,15.41,16.05,41700.0],["2025-03-07",16.05,16.53,15.71,16.22,33900.0],["2025-03-10",16.02,16.415,15.26,15.31,46600.0],["2025-03-11",15.33,15.742,15.21,15.37,54700.0],["2025-03-12",15.5,15.5,15.19,15.5,40200.0],["2025-03-13",15.5,15.5,14.6,14.65,26100.0],["2025-03-14",14.76,15.375,14.6,15.18,79300.0],["2025-03-17",15.02,15.91,14.86,15.86,86900.0],["2025-03-18",15.88,17.04,15.85,16.96,86400.0],["2025-03-19",16.87,17.8,16.41,17.47,105600.0],["2025-03-20",17.63,18.65,17.47,18.54,168400.0],["2025-03-21",18.28,18.63,17.6,17.88,174200.0],["2025-03-24",18.14,18.95,17.904,18.87,229700.0],["2025-03-25",19.0,19.16,18.5,18.92,193800.0],["2025-03-26",19.02,19.43,18.64,19.07,66800.0],["2025-03-27",18.92,19.004,18.27,18.52,208400.0],["2025-03-28",18.33,18.6,17.06,17.44,73200.0],["2025-03-31",17.12,17.38,16.8,16.95,73600.0],["2025-04-01",16.79,17.007,16.27,16.6,35500.0],["2025-04-02",16.3,17.01,16.3,16.93,53900.0],["2025-04-03",16.01,16.445,15.65,16.24,64800.0],["2025-04-04",15.4,15.97,15.3,15.56,68000.0],["2025-04-07",14.9,16.055,14.6,15.42,48300.0],["2025-04-08",15.6,16.1,14.89,15.19,65800.0],["2025-04-09",14.64,16.86,14.64,16.26,99400.0],["2025-04-10",15.86,16.48,15.72,16.36,47100.0],["2025-04-11",16.26,16.922,16.04,16.76,56800.0],["2025-04-14",17.13,17.3,16.55,17.2,55600.0],["2025-04-15",17.2,17.265,16.14,16.21,44600.0],["2025-04-16",16.68,17.011,15.8,16.02,26500.0],["2025-04-17",15.94,16.0,15.465,15.87,34300.0],["2025-04-21",15.79,16.16,14.79,15.255,36900.0],["2025-04-22",15.16,15.93,14.85,15.65,44900.0],["2025-04-23",16.16,16.311,15.195,15.34,35700.0],["2025-04-24",15.34,15.652,15.079,15.345,39800.0],["2025-04-25",15.24,15.53,15.08,15.4,33600.0],["2025-04-28",15.38,15.55,15.0,15.52,75600.0],["2025-04-29",15.45,16.04,14.6,15.95,51900.0],["2025-04-30",15.65,15.885,15.06,15.52,32700.0],["2025-05-01",15.66,16.2,15.45,15.61,27100.0],["2025-05-02",15.81,16.132,15.55,15.78,29600.0],["2025-05-05",15.62,15.92,15.18,15.26,34400.0],["2025-05-06",15.08,15.46,14.62,15.08,23900.0],["2025-05-07",15.175,15.365,14.94,15.14,26100.0],["2025-05-08",15.2,16.15,15.2,15.74,36600.0],["2025-05-09",15.84,16.009,15.31,15.68,16400.0],["2025-05-12",16.49,16.49,15.5,15.84,31600.0],["2025-05-13",15.9,16.349,15.38,16.22,51800.0],["2025-05-14",17.429,17.429,15.05,16.0,136200.0],["2025-05-15",16.08,16.08,14.695,14.84,71800.0],["2025-05-16",15.1,15.91,14.6,15.51,61000.0],["2025-05-19",15.56,15.929,14.84,14.95,38000.0],["2025-05-20",15.38,15.46,14.79,15.16,24600.0],["2025-05-21",14.97,15.7,14.48,14.65,23400.0],["2025-05-22",14.41,15.04,14.05,14.75,30600.0],["2025-05-23",14.39,15.1,14.33,14.46,28800.0],["2025-05-27",14.7,15.119,14.456,14.92,27100.0],["2025-05-28",14.83,15.18,14.34,15.14,95600.0],["2025-05-29",15.29,15.555,15.03,15.47,85600.0],["2025-05-30",15.46,15.76,15.38,15.51,46900.0],["2025-06-02",15.51,15.818,15.22,15.64,77800.0],["2025-06-03",15.59,16.57,15.59,16.0,32800.0],["2025-06-04",15.85,16.155,15.57,15.92,27300.0],["2025-06-05",16.282,16.315,15.82,15.96,31100.0],["2025-06-06",16.26,16.5,16.02,16.25,30700.0],["2025-06-09",16.495,16.495,16.1,16.3,17200.0],["2025-06-10",16.36,16.79,16.01,16.74,33000.0],["2025-06-11",16.92,16.92,16.53,16.63,29700.0],["2025-06-12",16.59,16.59,15.93,16.29,16600.0],["2025-06-13",16.01,16.85,15.5,16.0,60200.0],["2025-06-16",16.18,16.25,15.6,15.92,67100.0],["2025-06-17",15.99,16.2,15.56,15.72,55800.0],["2025-06-18",15.63,15.96,15.51,15.72,26400.0],["2025-06-20",15.88,15.88,15.43,15.57,58400.0],["2025-06-23",15.56,15.59,15.001,15.54,15800.0],["2025-06-24",15.76,15.8,15.3,15.51,16800.0],["2025-06-25",15.42,15.42,14.4,14.41,82500.0],["2025-06-26",14.32,14.42,12.6,14.02,163700.0],["2025-06-27",14.09,14.09,13.09,13.18,118000.0],["2025-06-30",13.18,13.5,12.95,13.055,80600.0],["2025-07-01",13.03,13.9,12.9,13.5,107500.0],["2025-07-02",13.64,13.8,13.319,13.735,57300.0],["2025-07-03",13.75,13.995,13.75,13.925,14600.0],["2025-07-07",13.84,13.84,13.475,13.67,64200.0],["2025-07-08",13.67,14.026,13.395,13.91,63000.0],["2025-07-09",13.86,14.26,13.795,14.17,43200.0],["2025-07-10",14.14,14.21,13.84,13.87,27400.0],["2025-07-11",13.71,13.71,13.2,13.27,98400.0],["2025-07-14",13.21,13.245,12.508,12.84,119300.0],["2025-07-15",12.91,13.0,12.5,12.63,46400.0],["2025-07-16",12.67,12.945,12.21,12.23,49900.0],["2025-07-17",12.17,13.01,12.15,12.95,81300.0],["2025-07-18",13.07,13.07,12.67,12.76,37100.0],["2025-07-21",12.92,13.22,12.74,12.81,49300.0],["2025-07-22",12.84,13.025,12.526,12.75,55500.0],["2025-07-23",12.93,12.94,12.6,12.79,21000.0],["2025-07-24",12.82,12.82,12.3,12.4,32400.0],["2025-07-25",12.49,12.674,12.07,12.13,19800.0],["2025-07-28",12.21,12.57,12.03,12.28,70400.0],["2025-07-29",12.38,12.668,12.07,12.17,45600.0],["2025-07-30",12.3,12.315,11.67,11.7,36600.0],["2025-07-31",11.64,11.81,11.38,11.41,45600.0],["2025-08-01",11.25,11.29,10.81,10.995,68600.0],["2025-08-04",11.11,11.34,10.906,11.12,26400.0],["2025-08-05",11.16,11.6,11.115,11.34,53400.0],["2025-08-06",11.36,11.46,11.05,11.4,22800.0],["2025-08-07",11.4,11.4,10.988,11.23,43500.0],["2025-08-08",11.29,11.866,11.21,11.42,51600.0],["2025-08-11",11.43,11.56,11.085,11.17,68800.0],["2025-08-12",11.205,11.637,11.105,11.18,88300.0],["2025-08-13",11.52,13.19,11.479,12.95,272700.0],["2025-08-14",12.79,12.84,12.09,12.52,105100.0],["2025-08-15",12.55,12.935,12.55,12.76,88400.0],["2025-08-18",12.75,12.98,12.44,12.81,56800.0],["2025-08-19",12.76,13.12,11.15,12.65,58400.0],["2025-08-20",12.59,12.79,12.11,12.35,91800.0],["2025-08-21",12.36,12.74,12.34,12.44,28600.0],["2025-08-22",12.37,13.19,12.269,12.93,63800.0],["2025-08-25",12.89,12.89,12.584,12.72,36100.0],["2025-08-26",12.56,12.875,12.56,12.87,33900.0],["2025-08-27",12.89,13.34,12.46,12.47,78600.0],["2025-08-28",12.62,12.93,12.395,12.77,36700.0],["2025-08-29",12.7,12.865,12.66,12.73,40300.0],["2025-09-02",12.59,12.935,11.68,11.79,65100.0],["2025-09-03",11.64,12.075,11.465,11.81,60200.0],["2025-09-04",11.87,12.2,11.5,11.63,57100.0],["2025-09-05",11.75,12.35,11.62,12.3,118100.0],["2025-09-08",12.34,12.75,12.08,12.23,108300.0],["2025-09-09",12.36,12.375,11.945,11.99,82800.0],["2025-09-10",11.95,12.73,11.685,12.53,115300.0],["2025-09-11",12.57,13.22,12.35,12.87,71900.0],["2025-09-12",12.81,13.285,12.395,12.47,38200.0],["2025-09-15",12.46,12.7,12.095,12.4,79700.0],["2025-09-16",12.34,12.4,12.25,12.31,46500.0],["2025-09-17",12.4,12.53,11.805,12.03,84500.0],["2025-09-18",12.23,12.6,12.21,12.39,88000.0],["2025-09-19",12.4,12.54,12.16,12.28,72500.0],["2025-09-22",12.25,12.685,12.2,12.6,76300.0],["2025-09-23",12.72,12.755,12.34,12.42,58400.0],["2025-09-24",12.46,12.5,12.26,12.28,25800.0],["2025-09-25",12.16,12.16,11.5,11.65,103600.0],["2025-09-26",11.67,12.07,11.65,11.97,66900.0],["2025-09-29",11.97,12.19,11.685,12.01,87000.0],["2025-09-30",11.83,12.12,11.83,12.06,59400.0],["2025-10-01",11.94,12.225,11.81,12.04,57100.0],["2025-10-02",12.04,12.04,11.84,11.96,23400.0],["2025-10-03",12.02,12.245,11.87,11.98,60000.0],["2025-10-06",12.13,12.14,12.0,12.05,45400.0],["2025-10-07",12.04,12.04,11.78,11.98,46900.0],["2025-10-08",11.99,12.09,11.895,12.0,35100.0],["2025-10-09",12.09,12.09,11.93,12.0,64500.0],["2025-10-10",12.05,12.089,11.225,11.31,59800.0],["2025-10-13",11.53,11.555,11.295,11.48,50200.0],["2025-10-14",11.47,11.747,11.233,11.68,31400.0],["2025-10-15",11.73,11.88,11.5,11.7,108300.0],["2025-10-16",11.72,11.72,11.5,11.57,56500.0],["2025-10-17",11.52,11.52,11.01,11.04,81100.0],["2025-10-20",11.14,11.557,11.06,11.34,140400.0],["2025-10-21",11.33,11.43,11.15,11.4,45600.0],["2025-10-22",11.44,11.607,10.85,10.92,106600.0],["2025-10-23",10.96,11.18,10.843,11.06,124400.0],["2025-10-24",11.15,11.16,10.41,10.43,69800.0],["2025-10-27",10.58,10.58,9.55,9.69,263500.0],["2025-10-28",9.69,10.0,9.65,9.9,170600.0],["2025-10-29",9.9,9.944,9.155,9.2,136000.0],["2025-10-30",9.15,9.6,9.13,9.2,175000.0],["2025-10-31",9.16,9.395,9.0,9.35,159500.0],["2025-11-03",9.38,9.89,9.29,9.53,126500.0],["2025-11-04",9.36,9.365,8.88,8.9,80000.0],["2025-11-05",8.94,9.005,8.51,8.56,56100.0],["2025-11-06",8.56,8.56,7.91,7.98,129900.0],["2025-11-07",7.91,7.995,7.735,7.98,87700.0],["2025-11-10",8.0,8.38,7.86,8.2,114300.0],["2025-11-11",8.2,8.37,7.98,8.31,83100.0],["2025-11-12",8.33,8.749,8.28,8.43,102400.0],["2025-11-13",6.29,7.6,6.29,7.24,620500.0],["2025-11-14",7.02,7.218,6.816,7.01,283900.0],["2025-11-17",7.01,7.01,6.325,6.37,146000.0],["2025-11-18",6.31,6.575,5.92,6.13,301200.0],["2025-11-19",6.11,6.5,6.05,6.26,230400.0],["2025-11-20",6.36,6.74,5.835,5.89,150500.0],["2025-11-21",5.89,6.34,5.85,6.16,165200.0],["2025-11-24",6.17,6.335,6.08,6.26,161600.0],["2025-11-25",6.21,6.51,6.145,6.33,106700.0],["2025-11-26",6.31,6.34,6.16,6.2,111400.0],["2025-11-28",6.24,6.345,6.15,6.22,182600.0],["2025-12-01",6.14,6.21,5.95,5.98,111800.0],["2025-12-02",6.04,6.23,5.78,6.15,589300.0],["2025-12-03",6.14,6.46,6.0,6.32,344100.0],["2025-12-04",6.35,6.65,6.115,6.64,126500.0],["2025-12-05",6.64,7.03,6.58,6.79,220600.0],["2025-12-08",6.83,7.03,6.66,7.02,196600.0],["2025-12-09",7.01,7.685,6.97,7.65,272100.0],["2025-12-10",7.57,7.84,7.43,7.79,116400.0],["2025-12-11",7.74,7.855,7.62,7.81,183100.0],["2025-12-12",7.81,7.81,7.26,7.59,118100.0],["2025-12-15",7.66,7.778,7.459,7.7,153900.0],["2025-12-16",7.69,7.99,7.31,7.93,93200.0],["2025-12-17",7.92,7.99,7.7,7.75,157000.0],["2025-12-18",7.86,8.155,7.75,8.05,88800.0],["2025-12-19",8.04,8.167,7.785,7.86,196900.0],["2025-12-22",7.87,8.142,7.71,7.83,131800.0],["2025-12-23",7.72,8.09,7.656,7.92,232100.0],["2025-12-24",7.94,8.29,7.8,8.01,59900.0],["2025-12-26",8.0,8.115,7.935,8.05,88700.0],["2025-12-29",7.83,8.173,7.83,8.05,148000.0],["2025-12-30",8.02,8.121,8.0,8.08,258000.0],["2025-12-31",8.06,8.088,7.91,8.03,246400.0],["2026-01-02",8.11,8.177,7.625,7.75,147000.0],["2026-01-05",7.75,8.39,7.7,8.22,114400.0],["2026-01-06",8.19,8.9,8.115,8.86,247600.0],["2026-01-07",8.17,8.82,7.94,8.79,318400.0],["2026-01-08",8.76,9.205,8.6,8.96,186900.0],["2026-01-09",8.95,9.11,8.675,9.0,145800.0],["2026-01-12",8.93,9.115,8.79,9.07,155800.0],["2026-01-13",9.1,9.278,8.7,8.75,296800.0],["2026-01-14",8.74,8.78,8.45,8.56,227300.0],["2026-01-15",8.59,8.83,8.02,8.04,105300.0],["2026-01-16",8.11,8.24,7.47,7.77,210700.0],["2026-01-20",7.77,7.77,7.25,7.34,217600.0],["2026-01-21",7.4,8.229,7.0,7.38,153200.0],["2026-01-22",7.45,7.9,7.45,7.64,137900.0],["2026-01-23",7.61,7.64,7.3,7.41,127000.0],["2026-01-26",7.45,7.58,7.34,7.43,133500.0],["2026-01-27",7.49,7.57,6.99,7.18,177600.0],["2026-01-28",7.25,7.35,6.99,7.06,206800.0],["2026-01-29",7.07,7.2,6.674,7.15,230100.0],["2026-01-30",7.02,7.205,6.9,6.98,155300.0],["2026-02-02",6.96,7.2,6.807,7.03,139100.0],["2026-02-03",6.99,7.13,6.57,7.08,457800.0],["2026-02-04",7.07,7.555,6.895,7.33,310800.0],["2026-02-05",7.26,7.3,6.45,6.53,470800.0],["2026-02-06",6.71,7.18,6.53,7.0,408700.0],["2026-02-09",6.99,7.11,6.735,7.01,112000.0],["2026-02-10",7.025,7.42,7.025,7.3,119900.0],["2026-02-11",7.38,7.55,6.72,7.07,275700.0],["2026-02-12",7.17,7.48,6.86,7.39,262300.0],["2026-02-13",7.37,7.87,7.14,7.58,159200.0],["2026-02-17",7.52,7.565,7.21,7.43,137900.0],["2026-02-18",7.43,7.5,6.96,6.98,299300.0],["2026-02-19",7.72,7.82,6.925,7.43,327400.0],["2026-02-20",7.37,7.9,7.37,7.61,159400.0],["2026-02-23",7.68,7.72,6.955,7.05,213900.0],["2026-02-24",7.07,7.36,7.01,7.23,232200.0],["2026-02-25",7.4,7.44,7.225,7.25,116900.0],["2026-02-26",7.3,7.64,7.12,7.61,179100.0],["2026-02-27",7.45,7.58,7.2,7.3,165400.0],["2026-03-02",7.2,7.815,7.029,7.78,184400.0],["2026-03-03",7.47,8.08,7.43,7.83,186300.0],["2026-03-04",6.58,7.03,6.2,6.35,401100.0],["2026-03-05",6.29,6.71,6.04,6.66,263800.0],["2026-03-06",6.48,7.57,6.46,7.2,283800.0],["2026-03-09",7.05,7.07,6.67,6.95,134400.0],["2026-03-10",6.94,7.72,6.79,7.27,199500.0],["2026-03-11",7.21,7.39,6.995,7.19,122600.0],["2026-03-12",7.07,7.28,6.825,6.87,202600.0],["2026-03-13",6.88,6.91,6.54,6.65,130900.0],["2026-03-16",6.78,6.94,6.575,6.81,124200.0],["2026-03-17",6.85,6.98,6.68,6.72,117000.0],["2026-03-18",6.59,6.615,6.27,6.32,124500.0],["2026-03-19",6.31,6.585,6.2,6.49,133400.0],["2026-03-20",6.47,6.52,6.258,6.48,167300.0],["2026-03-23",6.64,6.76,6.46,6.67,93000.0],["2026-03-24",6.58,6.682,6.47,6.5,97400.0],["2026-03-25",6.5,6.66,6.375,6.59,92700.0],["2026-03-26",6.65,6.84,6.48,6.62,95500.0],["2026-03-27",6.49,6.53,6.3,6.39,103000.0],["2026-03-30",6.41,6.485,6.29,6.44,100400.0],["2026-03-31",6.53,6.805,6.425,6.62,60200.0],["2026-04-01",6.67,6.765,6.54,6.55,61400.0],["2026-04-02",6.43,6.69,6.4,6.66,44400.0],["2026-04-06",6.64,6.846,6.54,6.73,52900.0],["2026-04-07",6.63,6.755,6.5,6.55,142900.0],["2026-04-08",6.75,6.905,6.62,6.73,133400.0],["2026-04-09",6.71,6.73,6.5,6.71,72200.0],["2026-04-10",6.72,6.72,6.21,6.21,106300.0],["2026-04-13",6.19,6.47,6.18,6.42,106200.0],["2026-04-14",6.46,6.65,6.46,6.57,90600.0],["2026-04-15",6.57,6.82,6.525,6.74,100400.0],["2026-04-16",6.76,6.81,6.69,6.75,48000.0],["2026-04-17",6.87,7.04,6.765,6.9,59000.0],["2026-04-20",6.9,7.125,6.765,6.97,60600.0],["2026-04-21",6.97,7.185,6.775,6.79,74600.0],["2026-04-22",6.87,6.93,6.72,6.82,45900.0],["2026-04-23",6.78,6.78,6.55,6.66,62600.0],["2026-04-24",6.66,6.81,6.51,6.71,66000.0],["2026-04-27",6.71,6.84,6.71,6.77,64800.0],["2026-04-28",6.73,6.92,6.65,6.86,82500.0],["2026-04-29",6.85,6.87,6.74,6.87,96400.0],["2026-04-30",6.84,6.99,6.72,6.82,73200.0],["2026-05-01",6.9,7.015,6.82,6.99,57500.0],["2026-05-04",6.97,7.17,6.87,7.03,99400.0],["2026-05-05",7.07,7.24,6.71,6.95,72800.0],["2026-05-06",6.98,6.98,6.685,6.72,157200.0],["2026-05-07",6.8,7.118,6.68,7.04,95600.0],["2026-05-08",7.01,7.05,6.82,7.0,112800.0],["2026-05-11",6.95,7.09,6.56,6.86,185800.0],["2026-05-12",6.85,6.859,6.645,6.69,73400.0],["2026-05-13",6.63,6.7,6.14,6.14,115100.0],["2026-05-14",6.24,6.745,6.15,6.57,149200.0],["2026-05-15",6.13,6.65,6.13,6.62,149100.0],["2026-05-18",6.63,6.7,6.418,6.51,69500.0],["2026-05-19",6.43,6.79,6.4,6.75,83100.0],["2026-05-20",6.71,7.08,6.64,6.87,187400.0],["2026-05-21",6.87,6.87,6.56,6.64,86700.0],["2026-05-22",6.64,6.93,6.64,6.78,90700.0],["2026-05-26",6.79,6.9,6.68,6.76,55900.0],["2026-05-27",6.8,6.88,6.59,6.88,93800.0],["2026-05-28",6.85,7.25,6.733,7.23,122700.0],["2026-05-29",7.26,7.675,7.09,7.51,78700.0],["2026-06-01",7.41,7.91,7.213,7.86,85300.0],["2026-06-02",7.67,7.85,7.48,7.57,123800.0],["2026-06-03",7.52,7.645,7.24,7.6,160900.0],["2026-06-04",7.565,8.0,7.44,7.64,114800.0],["2026-06-05",7.53,7.695,7.37,7.58,136700.0],["2026-06-08",7.48,7.72,7.44,7.7,274900.0],["2026-06-09",7.69,8.0,7.49,7.71,77300.0],["2026-06-10",7.62,7.93,7.62,7.795,66500.0],["2026-06-11",7.8,8.05,7.58,7.98,66100.0],["2026-06-12",8.02,8.49,8.015,8.03,99500.0],["2026-06-15",8.09,8.11,7.425,7.5,156100.0],["2026-06-16",7.5,7.625,7.385,7.53,94100.0],["2026-06-17",7.5,7.94,7.335,7.55,128800.0],["2026-06-18",7.6,8.08,7.6,7.84,201300.0],["2026-06-22",7.84,8.0,7.295,7.48,147700.0],["2026-06-23",7.37,7.935,7.37,7.66,137400.0],["2026-06-24",7.78,8.33,7.78,8.3,211500.0],["2026-06-25",8.3,8.75,8.195,8.39,265100.0],["2026-06-26",8.39,8.78,8.015,8.19,1235400.0],["2026-06-29",8.365,8.945,8.31,8.81,211600.0],["2026-06-30",8.79,9.12,8.5,9.05,98400.0],["2026-07-01",8.99,10.03,8.95,9.65,139400.0],["2026-07-02",9.6,9.665,9.0,9.08,75000.0],["2026-07-06",9.03,9.34,9.0,9.08,42800.0],["2026-07-07",9.11,9.34,8.79,8.93,70200.0],["2026-07-08",8.78,8.78,8.38,8.51,66700.0],["2026-07-09",8.49,8.82,8.414,8.79,110600.0],["2026-07-10",8.66,8.82,8.33,8.65,83300.0],["2026-07-13",8.69,8.895,8.532,8.57,46400.0],["2026-07-14",8.57,8.98,8.48,8.49,53200.0],["2026-07-15",8.6,8.95,8.27,8.33,63700.0],["2026-07-16",8.37,8.583,8.17,8.37,47400.0],["2026-07-17",8.37,8.6,8.25,8.59,57200.0],["2026-07-20",8.59,8.79,8.365,8.51,45700.0],["2026-07-21",8.232,9.0,8.232,8.38,44200.0],["2026-07-22",8.34,8.38,8.145,8.28,91600.0],["2026-07-23",8.21,8.515,8.11,8.25,140400.0],["2026-07-24",7.795,8.42,7.795,8.27,43300.0],["2026-07-27",8.42,8.6,8.235,8.445,64600.0],["2026-07-28",8.42,8.53,8.25,8.49,47600.0],["2026-07-29",8.48,8.68,8.36,8.36,36600.0],["2026-07-30",8.35,8.36,7.87,7.95,126400.0],["2026-07-31",8.02,8.12,7.41,7.75,45600.0],["2026-08-03",7.78,8.02,7.74,7.85,80300.0],["2026-08-04",7.85,8.28,7.85,8.23,66500.0],["2026-08-05",8.33,8.33,7.75,7.86,68900.0],["2026-08-06",7.85,7.85,7.71,7.76,93900.0],["2026-08-07",7.72,7.97,7.56,7.92,161700.0],["2026-08-10",7.92,8.14,7.855,8.07,78200.0],["2026-08-12",8.43,8.43,8.07,8.15,33600.0],["2026-08-13",8.25,8.41,8.1,8.27,52400.0],["2026-08-14",6.19,6.66,5.82,6.2,876100.0],["2026-08-17",6.23,6.24,5.57,5.58,550613.0],["2026-08-18",5.54,5.945,5.52,5.9,300474.406922]]}