{"t":"THRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-18",70.0,70.0,70.0,70.0,4300.0],["2018-04-19",70.0,70.0,70.0,70.0,0.0],["2018-04-20",70.0,70.0,70.0,70.0,0.0],["2018-04-23",70.0,70.0,70.0,70.0,0.0],["2018-04-24",70.0,70.0,70.0,70.0,0.0],["2018-04-25",70.4,70.4,70.4,70.4,6250.0],["2018-04-26",70.4,70.4,70.4,70.4,0.0],["2018-04-27",69.6,69.6,68.8,68.8,13750.0],["2018-04-30",68.8,68.8,68.8,68.8,0.0],["2018-05-01",68.8,68.8,68.8,68.8,0.0],["2018-05-02",70.0,70.0,70.0,70.0,19750.0],["2018-05-03",70.0,70.0,70.0,70.0,0.0],["2018-05-04",70.0,70.0,70.0,70.0,0.0],["2018-05-07",70.0,70.0,70.0,70.0,0.0],["2018-05-08",70.0,70.0,70.0,70.0,0.0],["2018-05-09",70.0,70.0,70.0,70.0,0.0],["2018-05-10",70.0,70.0,70.0,70.0,0.0],["2018-05-11",69.6,69.6,69.6,69.6,11275.0],["2018-05-14",72.4,72.4,72.4,72.4,18175.0],["2018-05-15",74.64,74.64,74.0,74.0,100000.0],["2018-05-16",74.32,76.0,74.32,75.6,25000.0],["2018-05-17",75.6,75.6,75.6,75.6,0.0],["2018-05-18",75.6,75.6,75.6,75.6,0.0],["2018-05-21",75.6,75.6,75.6,75.6,0.0],["2018-05-22",78.4,78.4,77.2,78.0,248125.0],["2018-05-23",78.0,78.0,78.0,78.0,0.0],["2018-05-24",78.0,78.0,78.0,78.0,0.0],["2018-05-25",78.24,78.4,77.6,78.4,268250.0],["2018-05-29",78.4,78.4,78.4,78.4,0.0],["2018-05-30",78.4,78.4,78.4,78.4,0.0],["2018-05-31",78.4,78.4,78.4,78.4,0.0],["2018-06-01",78.4,78.4,78.4,78.4,0.0],["2018-06-04",78.4,78.4,78.4,78.4,0.0],["2018-06-05",78.4,78.4,78.4,78.4,0.0],["2018-06-06",78.4,78.4,78.4,78.4,0.0],["2018-06-07",76.72,76.88,76.72,76.88,13250.0],["2018-06-08",77.6,77.6,77.6,77.6,6250.0],["2018-06-11",77.6,77.6,77.6,77.6,0.0],["2018-06-12",77.6,77.6,77.6,77.6,0.0],["2018-06-13",77.6,77.6,77.6,77.6,0.0],["2018-06-14",77.6,77.6,77.6,77.6,0.0],["2018-06-15",79.2,79.2,78.4,78.4,21875.0],["2018-06-18",78.4,78.4,78.4,78.4,0.0],["2018-06-19",78.4,78.4,78.4,78.4,0.0],["2018-06-20",78.4,78.4,78.4,78.4,75000.0],["2018-06-21",78.4,78.4,78.4,78.4,0.0],["2018-06-22",78.4,78.4,78.4,78.4,0.0],["2018-06-25",78.4,78.4,78.4,78.4,0.0],["2018-06-26",78.4,78.4,78.4,78.4,0.0],["2018-06-27",84.0,84.0,84.0,84.0,63.0],["2018-06-28",84.0,84.0,84.0,84.0,0.0],["2018-06-29",84.0,84.0,84.0,84.0,0.0],["2018-07-02",84.0,84.0,84.0,84.0,0.0],["2018-07-03",84.0,84.0,84.0,84.0,0.0],["2018-07-05",84.0,84.0,84.0,84.0,0.0],["2018-07-06",84.0,84.0,84.0,84.0,0.0],["2018-07-09",84.0,84.0,84.0,84.0,0.0],["2018-07-10",84.0,84.0,84.0,84.0,0.0],["2018-07-11",84.0,84.0,84.0,84.0,0.0],["2018-07-12",84.0,84.0,84.0,84.0,0.0],["2018-07-13",84.0,84.0,84.0,84.0,0.0],["2018-07-16",84.0,84.0,84.0,84.0,0.0],["2018-07-17",84.0,84.0,84.0,84.0,0.0],["2018-07-18",84.0,84.0,84.0,84.0,0.0],["2018-07-19",84.0,84.0,84.0,84.0,0.0],["2018-07-20",84.0,84.0,84.0,84.0,0.0],["2018-07-23",84.0,84.0,84.0,84.0,0.0],["2018-07-24",84.0,84.0,84.0,84.0,0.0],["2018-07-25",84.0,84.0,84.0,84.0,0.0],["2018-07-26",84.0,84.0,84.0,84.0,0.0],["2018-07-27",84.0,84.0,84.0,84.0,0.0],["2018-07-30",84.0,84.0,84.0,84.0,0.0],["2018-07-31",84.0,84.0,84.0,84.0,0.0],["2018-08-01",84.0,84.0,84.0,84.0,0.0],["2018-08-02",84.0,84.0,84.0,84.0,0.0],["2018-08-03",84.0,84.0,84.0,84.0,0.0],["2018-08-06",84.0,84.0,84.0,84.0,0.0],["2018-08-07",84.0,84.0,84.0,84.0,0.0],["2018-08-08",84.0,84.0,84.0,84.0,0.0],["2018-08-09",84.0,84.0,84.0,84.0,0.0],["2018-08-10",84.0,84.0,84.0,84.0,0.0],["2018-08-13",84.0,84.0,84.0,84.0,0.0],["2018-08-14",84.0,84.0,84.0,84.0,0.0],["2018-08-15",84.0,84.0,84.0,84.0,0.0],["2018-08-16",84.0,84.0,84.0,84.0,0.0],["2018-08-17",84.0,84.0,84.0,84.0,0.0],["2018-08-20",84.0,84.0,84.0,84.0,0.0],["2018-08-21",84.0,84.0,84.0,84.0,0.0],["2018-08-22",84.0,84.0,84.0,84.0,0.0],["2018-08-23",84.0,84.0,84.0,84.0,0.0],["2018-08-24",84.0,84.0,84.0,84.0,0.0],["2018-08-27",84.0,84.0,84.0,84.0,0.0],["2018-08-28",84.0,84.0,84.0,84.0,0.0],["2018-08-29",84.0,84.0,84.0,84.0,0.0],["2018-08-30",84.0,84.0,84.0,84.0,0.0],["2018-08-31",84.0,84.0,84.0,84.0,0.0],["2018-09-04",84.0,84.0,84.0,84.0,0.0],["2018-09-05",84.0,84.0,84.0,84.0,0.0],["2018-09-06",84.0,84.0,84.0,84.0,0.0],["2018-09-07",84.0,84.0,84.0,84.0,0.0],["2018-09-10",84.0,84.0,84.0,84.0,0.0],["2018-09-11",84.0,84.0,84.0,84.0,0.0],["2018-09-12",84.0,84.0,84.0,84.0,0.0],["2018-09-13",84.0,84.0,84.0,84.0,0.0],["2018-09-14",84.0,84.0,84.0,84.0,0.0],["2018-09-17",84.0,84.0,84.0,84.0,0.0],["2018-09-18",84.0,84.0,84.0,84.0,0.0],["2018-09-19",84.0,84.0,84.0,84.0,0.0],["2018-09-20",84.0,84.0,84.0,84.0,0.0],["2018-09-21",84.0,84.0,84.0,84.0,0.0],["2018-09-24",84.0,84.0,84.0,84.0,0.0],["2018-09-25",84.0,84.0,84.0,84.0,0.0],["2018-09-26",84.0,84.0,84.0,84.0,0.0],["2018-09-27",84.0,84.0,84.0,84.0,0.0],["2018-09-28",84.0,84.0,84.0,84.0,0.0],["2018-10-01",84.0,84.0,84.0,84.0,0.0],["2018-10-02",84.0,84.0,84.0,84.0,0.0],["2018-10-03",84.0,84.0,84.0,84.0,0.0],["2018-10-04",84.0,84.0,84.0,84.0,0.0],["2018-10-05",84.0,84.0,84.0,84.0,0.0],["2018-10-08",84.0,84.0,84.0,84.0,0.0],["2018-10-09",84.0,84.0,84.0,84.0,0.0],["2018-10-10",84.0,84.0,84.0,84.0,0.0],["2018-10-11",84.0,84.0,84.0,84.0,0.0],["2018-10-12",81.2,81.2,80.0,80.0,23750.0],["2018-10-15",80.0,80.0,80.0,80.0,0.0],["2018-10-16",80.0,80.0,80.0,80.0,0.0],["2018-10-17",80.0,80.0,80.0,80.0,0.0],["2018-10-18",80.0,80.0,80.0,80.0,0.0],["2018-10-19",80.0,80.0,80.0,80.0,0.0],["2018-10-22",80.0,80.0,80.0,80.0,0.0],["2018-10-23",80.0,80.0,80.0,80.0,0.0],["2018-10-24",80.0,80.0,80.0,80.0,0.0],["2018-10-25",80.0,80.0,80.0,80.0,0.0],["2018-10-26",80.0,80.0,80.0,80.0,0.0],["2018-10-29",80.0,80.0,80.0,80.0,0.0],["2018-10-30",80.0,80.0,80.0,80.0,0.0],["2018-10-31",80.0,80.0,80.0,80.0,0.0],["2018-11-01",87.6,88.0,87.6,88.0,13463.0],["2018-11-02",86.0,86.0,86.0,86.0,513.0],["2018-11-05",86.0,86.0,86.0,86.0,0.0],["2018-11-06",86.0,86.0,86.0,86.0,0.0],["2018-11-07",86.0,86.0,86.0,86.0,0.0],["2018-11-08",86.0,86.0,86.0,86.0,0.0],["2018-11-09",82.0,82.8,82.0,82.8,81538.0],["2018-11-12",82.8,82.8,82.8,82.8,0.0],["2018-11-13",82.8,82.8,82.8,82.8,0.0],["2018-11-14",82.8,82.8,82.8,82.8,0.0],["2018-11-15",82.8,82.8,82.8,82.8,0.0],["2018-11-16",82.8,82.8,82.8,82.8,0.0],["2018-11-19",82.8,82.8,82.8,82.8,0.0],["2018-11-20",82.8,82.8,82.8,82.8,0.0],["2018-11-21",82.8,82.8,82.8,82.8,0.0],["2018-11-23",82.8,82.8,82.8,82.8,0.0],["2018-11-26",82.8,82.8,82.8,82.8,0.0],["2018-11-27",82.8,82.8,82.8,82.8,0.0],["2018-11-28",82.8,82.8,82.8,82.8,0.0],["2018-11-29",82.8,82.8,82.8,82.8,0.0],["2018-11-30",82.8,82.8,82.8,82.8,0.0],["2018-12-03",82.8,82.8,82.8,82.8,0.0],["2018-12-04",82.8,82.8,82.8,82.8,0.0],["2018-12-06",82.8,82.8,82.8,82.8,0.0],["2018-12-07",82.8,82.8,82.8,82.8,0.0],["2018-12-10",82.8,82.8,82.8,82.8,0.0],["2018-12-11",82.8,82.8,82.8,82.8,0.0],["2018-12-12",82.8,82.8,82.8,82.8,0.0],["2018-12-13",82.8,82.8,82.8,82.8,0.0],["2018-12-14",82.8,82.8,82.8,82.8,0.0],["2018-12-17",82.8,82.8,82.8,82.8,0.0],["2018-12-18",82.8,82.8,82.8,82.8,0.0],["2018-12-19",82.8,82.8,82.8,82.8,0.0],["2018-12-20",82.8,82.8,82.8,82.8,0.0],["2018-12-21",82.8,82.8,82.8,82.8,0.0],["2018-12-24",82.8,82.8,82.8,82.8,0.0],["2018-12-26",82.8,82.8,82.8,82.8,0.0],["2018-12-27",82.8,82.8,82.8,82.8,0.0],["2018-12-28",82.8,82.8,82.8,82.8,0.0],["2018-12-31",82.8,82.8,82.8,82.8,6250.0],["2019-01-02",82.8,82.8,82.8,82.8,0.0],["2019-01-03",82.8,82.8,82.8,82.8,0.0],["2019-01-04",82.8,82.8,82.8,82.8,0.0],["2019-01-07",82.8,82.8,82.8,82.8,0.0],["2019-01-08",82.8,82.8,82.8,82.8,0.0],["2019-01-09",82.8,82.8,82.8,82.8,611250.0],["2019-01-10",82.8,82.8,82.8,82.8,0.0],["2019-01-11",82.8,82.8,82.8,82.8,0.0],["2019-01-14",82.8,82.8,82.8,82.8,0.0],["2019-01-15",82.8,82.8,82.8,82.8,0.0],["2019-01-16",82.8,82.8,82.8,82.8,0.0],["2019-01-17",82.8,82.8,82.8,82.8,0.0],["2019-01-18",82.8,82.8,82.8,82.8,0.0],["2019-01-22",82.8,82.8,82.8,82.8,0.0],["2019-01-23",82.8,82.8,82.8,82.8,0.0],["2019-01-24",82.8,82.8,82.8,82.8,0.0],["2019-01-25",82.8,82.8,82.8,82.8,0.0],["2019-01-28",82.8,82.8,82.8,82.8,0.0],["2019-01-29",82.8,82.8,82.8,82.8,0.0],["2019-01-30",82.8,82.8,82.8,82.8,0.0],["2019-01-31",82.8,82.8,82.8,82.8,0.0],["2019-02-01",82.8,82.8,82.8,82.8,0.0],["2019-02-04",82.8,82.8,82.8,82.8,0.0],["2019-02-05",82.8,82.8,82.8,82.8,0.0],["2019-02-06",82.8,82.8,82.8,82.8,0.0],["2019-02-07",82.8,82.8,82.8,82.8,0.0],["2019-02-08",82.8,82.8,82.8,82.8,0.0],["2019-02-11",82.8,82.8,82.8,82.8,0.0],["2019-02-12",82.8,82.8,82.8,82.8,0.0],["2019-02-13",82.8,82.8,82.8,82.8,0.0],["2019-02-14",82.8,82.8,82.8,82.8,0.0],["2019-02-15",82.8,82.8,82.8,82.8,0.0],["2019-02-19",82.8,82.8,82.8,82.8,0.0],["2019-02-20",82.8,82.8,82.8,82.8,0.0],["2019-02-21",82.8,82.8,82.8,82.8,0.0],["2019-02-22",82.8,82.8,82.8,82.8,0.0],["2019-02-25",82.8,82.8,82.8,82.8,0.0],["2019-02-26",82.8,82.8,82.8,82.8,0.0],["2019-02-27",82.8,82.8,82.8,82.8,0.0],["2019-02-28",85.4,85.4,85.4,85.4,25000.0],["2019-03-01",85.4,85.4,85.4,85.4,0.0],["2019-03-04",85.4,85.4,85.4,85.4,0.0],["2019-03-05",85.4,85.4,85.4,85.4,0.0],["2019-03-06",85.4,85.4,85.4,85.4,0.0],["2019-03-07",85.4,85.4,85.4,85.4,0.0],["2019-03-08",85.4,85.4,85.4,85.4,0.0],["2019-03-11",85.4,85.4,85.4,85.4,0.0],["2019-03-12",85.4,85.4,85.4,85.4,0.0],["2019-03-13",85.4,85.4,85.4,85.4,0.0],["2019-03-14",85.4,85.4,85.4,85.4,0.0],["2019-03-15",85.4,85.4,85.4,85.4,0.0],["2019-03-18",85.4,85.4,85.4,85.4,0.0],["2019-03-19",85.4,85.4,85.4,85.4,0.0],["2019-03-20",85.4,85.4,85.4,85.4,0.0],["2019-03-21",85.4,85.4,85.4,85.4,0.0],["2019-03-22",85.4,85.4,85.4,85.4,0.0],["2019-03-25",85.4,85.4,85.4,85.4,0.0],["2019-03-26",85.4,85.4,85.4,85.4,0.0],["2019-03-27",85.4,85.4,85.4,85.4,0.0],["2019-03-28",85.4,85.4,85.4,85.4,0.0],["2019-03-29",85.4,85.4,85.4,85.4,0.0],["2019-04-01",85.4,85.4,85.4,85.4,0.0],["2019-04-02",85.4,85.4,85.4,85.4,0.0],["2019-04-03",85.4,85.4,85.4,85.4,0.0],["2019-04-04",85.4,85.4,85.4,85.4,0.0],["2019-04-05",85.4,85.4,85.4,85.4,0.0],["2019-04-08",85.4,85.4,85.4,85.4,0.0],["2019-04-09",85.4,85.4,85.4,85.4,0.0],["2019-04-10",85.4,85.4,85.4,85.4,0.0],["2019-04-11",85.4,85.4,85.4,85.4,0.0],["2019-04-12",85.4,85.4,85.4,85.4,0.0],["2019-04-15",85.4,85.4,85.4,85.4,0.0],["2019-04-16",85.4,85.4,85.4,85.4,0.0],["2019-04-17",85.4,85.4,85.4,85.4,0.0],["2019-04-18",85.4,85.4,85.4,85.4,0.0],["2019-04-22",85.4,85.4,85.4,85.4,0.0],["2019-04-23",85.4,85.4,85.4,85.4,0.0],["2019-04-24",85.4,85.4,85.4,85.4,0.0],["2019-04-25",85.4,85.4,85.4,85.4,0.0],["2019-04-26",85.4,85.4,85.4,85.4,0.0],["2019-04-29",85.4,85.4,85.4,85.4,40625.0],["2019-04-30",85.4,85.4,85.4,85.4,0.0],["2019-05-01",85.4,85.4,85.4,85.4,0.0],["2019-05-02",85.4,85.4,85.4,85.4,1875.0],["2019-05-03",85.4,85.4,85.4,85.4,0.0],["2019-05-06",85.4,85.4,85.4,85.4,0.0],["2019-05-07",85.4,85.4,85.4,85.4,0.0],["2019-05-08",85.4,85.4,85.4,85.4,0.0],["2019-05-09",85.4,85.4,85.4,85.4,0.0],["2019-05-10",85.4,85.4,85.4,85.4,0.0],["2019-05-13",85.4,85.4,85.4,85.4,0.0],["2019-05-14",85.4,85.4,85.4,85.4,0.0],["2019-05-15",85.4,85.4,85.4,85.4,0.0],["2019-05-16",85.4,85.4,85.4,85.4,0.0],["2019-05-17",85.4,85.4,85.4,85.4,0.0],["2019-05-20",85.4,85.4,85.4,85.4,0.0],["2019-05-21",85.4,85.4,85.4,85.4,0.0],["2019-05-22",85.4,85.4,85.4,85.4,0.0],["2019-05-23",85.4,85.4,85.4,85.4,0.0],["2019-05-24",85.4,85.4,85.4,85.4,0.0],["2019-05-28",85.4,85.4,85.4,85.4,0.0],["2019-05-29",85.4,85.4,85.4,85.4,0.0],["2019-05-30",85.4,85.4,85.4,85.4,0.0],["2019-05-31",85.4,85.4,85.4,85.4,0.0],["2019-06-03",85.4,85.4,85.4,85.4,0.0],["2019-06-04",85.4,85.4,85.4,85.4,0.0],["2019-06-05",85.4,85.4,85.4,85.4,0.0],["2019-06-06",85.4,85.4,85.4,85.4,0.0],["2019-06-07",85.4,85.4,85.4,85.4,0.0],["2019-06-10",85.4,85.4,85.4,85.4,0.0],["2019-06-11",85.4,85.4,85.4,85.4,0.0],["2019-06-12",85.4,85.4,85.4,85.4,0.0],["2019-06-13",85.4,85.4,85.4,85.4,0.0],["2019-06-14",85.4,85.4,85.4,85.4,0.0],["2019-06-17",85.4,85.4,85.4,85.4,0.0],["2019-06-18",85.4,85.4,85.4,85.4,0.0],["2019-06-19",85.4,85.4,85.4,85.4,0.0],["2019-06-20",85.4,85.4,85.4,85.4,0.0],["2019-06-21",85.4,85.4,85.4,85.4,0.0],["2019-06-24",85.4,85.4,85.4,85.4,0.0],["2019-06-25",85.4,85.4,85.4,85.4,0.0],["2019-06-26",85.4,85.4,85.4,85.4,0.0],["2019-06-27",85.4,85.4,85.4,85.4,0.0],["2019-06-28",85.4,85.4,85.4,85.4,0.0],["2019-07-01",85.4,85.4,85.4,85.4,0.0],["2019-07-02",85.4,85.4,85.4,85.4,0.0],["2019-07-03",85.4,85.4,85.4,85.4,0.0],["2019-07-05",85.4,85.4,85.4,85.4,0.0],["2019-07-08",85.4,85.4,85.4,85.4,0.0],["2019-07-09",85.4,85.4,85.4,85.4,0.0],["2019-07-10",85.4,85.4,85.4,85.4,0.0],["2019-07-11",85.4,85.4,85.4,85.4,0.0],["2019-07-12",85.4,85.4,85.4,85.4,0.0],["2019-07-15",85.4,85.4,85.4,85.4,0.0],["2019-07-16",85.4,85.4,85.4,85.4,0.0],["2019-07-17",85.4,85.4,85.4,85.4,0.0],["2019-07-18",85.4,85.4,85.4,85.4,0.0],["2019-07-19",85.4,85.4,85.4,85.4,0.0],["2019-07-22",85.4,85.4,85.4,85.4,0.0],["2019-07-23",85.4,85.4,85.4,85.4,0.0],["2019-07-24",85.4,85.4,85.4,85.4,0.0],["2019-07-25",85.4,85.4,85.4,85.4,0.0],["2019-07-26",85.4,85.4,85.4,85.4,0.0],["2019-07-29",85.4,85.4,85.4,85.4,0.0],["2019-07-30",85.4,85.4,85.4,85.4,0.0],["2019-07-31",85.4,85.4,85.4,85.4,0.0],["2019-08-01",85.4,85.4,85.4,85.4,0.0],["2019-08-02",85.4,85.4,85.4,85.4,0.0],["2019-08-05",85.4,85.4,85.4,85.4,0.0],["2019-08-06",85.4,85.4,85.4,85.4,0.0],["2019-08-07",85.4,85.4,85.4,85.4,0.0],["2019-08-08",85.4,85.4,85.4,85.4,0.0],["2019-08-09",85.4,85.4,85.4,85.4,0.0],["2019-08-12",85.4,85.4,85.4,85.4,0.0],["2019-08-13",85.4,85.4,85.4,85.4,0.0],["2019-08-14",85.4,85.4,85.4,85.4,0.0],["2019-08-15",85.4,85.4,85.4,85.4,0.0],["2019-08-16",85.4,85.4,85.4,85.4,0.0],["2019-08-19",85.4,85.4,85.4,85.4,0.0],["2019-08-20",85.4,85.4,85.4,85.4,0.0],["2019-08-21",85.4,85.4,85.4,85.4,0.0],["2019-08-22",85.4,85.4,85.4,85.4,0.0],["2019-08-23",85.4,85.4,85.4,85.4,0.0],["2019-08-26",85.4,85.4,85.4,85.4,0.0],["2019-08-27",85.4,85.4,85.4,85.4,0.0],["2019-08-28",85.4,85.4,85.4,85.4,0.0],["2019-08-29",85.4,85.4,85.4,85.4,0.0],["2019-08-30",85.4,85.4,85.4,85.4,0.0],["2019-09-03",85.4,85.4,85.4,85.4,0.0],["2019-09-04",85.4,85.4,85.4,85.4,0.0],["2019-09-05",85.4,85.4,85.4,85.4,0.0],["2019-09-06",85.4,85.4,85.4,85.4,0.0],["2019-09-09",85.4,85.4,85.4,85.4,0.0],["2019-09-10",85.4,85.4,85.4,85.4,0.0],["2019-09-11",85.4,85.4,85.4,85.4,0.0],["2019-09-12",85.4,85.4,85.4,85.4,0.0],["2019-09-13",85.4,85.4,85.4,85.4,0.0],["2019-09-16",85.4,85.4,85.4,85.4,0.0],["2019-09-17",85.4,85.4,85.4,85.4,0.0],["2019-09-18",85.4,85.4,85.4,85.4,0.0],["2019-09-19",85.4,85.4,85.4,85.4,0.0],["2019-09-20",85.4,85.4,85.4,85.4,0.0],["2019-09-23",85.4,85.4,85.4,85.4,0.0],["2019-09-24",85.4,85.4,85.4,85.4,0.0],["2019-09-25",85.4,85.4,85.4,85.4,0.0],["2019-09-26",85.4,85.4,85.4,85.4,0.0],["2019-09-27",85.4,85.4,85.4,85.4,0.0],["2019-09-30",85.4,85.4,85.4,85.4,0.0],["2019-10-01",85.4,85.4,85.4,85.4,0.0],["2019-10-02",85.4,85.4,85.4,85.4,0.0],["2019-10-03",85.4,85.4,85.4,85.4,0.0],["2019-10-04",85.4,85.4,85.4,85.4,0.0],["2019-10-07",85.4,85.4,85.4,85.4,0.0],["2019-10-08",85.4,85.4,85.4,85.4,0.0],["2019-10-09",85.4,85.4,85.4,85.4,0.0],["2019-10-10",85.4,85.4,85.4,85.4,0.0],["2019-10-11",85.4,85.4,85.4,85.4,0.0],["2019-10-14",85.4,85.4,85.4,85.4,0.0],["2019-10-15",85.4,85.4,85.4,85.4,0.0],["2019-10-16",85.4,85.4,85.4,85.4,0.0],["2019-10-17",85.4,85.4,85.4,85.4,0.0],["2019-10-18",85.4,85.4,85.4,85.4,0.0],["2019-10-21",85.4,85.4,85.4,85.4,0.0],["2019-10-22",85.4,85.4,85.4,85.4,0.0],["2019-10-23",85.4,85.4,85.4,85.4,0.0],["2019-10-24",85.4,85.4,85.4,85.4,0.0],["2019-10-25",85.4,85.4,85.4,85.4,0.0],["2019-10-28",85.4,85.4,85.4,85.4,0.0],["2019-10-29",85.4,85.4,85.4,85.4,0.0],["2019-10-30",85.4,85.4,85.4,85.4,0.0],["2019-10-31",85.4,85.4,85.4,85.4,0.0],["2019-11-01",85.4,85.4,85.4,85.4,0.0],["2019-11-04",85.4,85.4,85.4,85.4,0.0],["2019-11-05",85.4,85.4,85.4,85.4,0.0],["2019-11-06",85.4,85.4,85.4,85.4,0.0],["2019-11-07",85.4,85.4,85.4,85.4,0.0],["2019-11-08",85.4,85.4,85.4,85.4,0.0],["2019-11-11",85.4,85.4,85.4,85.4,0.0],["2019-11-12",85.4,85.4,85.4,85.4,0.0],["2019-11-13",85.4,85.4,85.4,85.4,0.0],["2019-11-14",85.4,85.4,85.4,85.4,0.0],["2019-11-15",85.4,85.4,85.4,85.4,0.0],["2019-11-18",85.4,85.4,85.4,85.4,0.0],["2019-11-19",85.4,85.4,85.4,85.4,0.0],["2019-11-20",85.4,85.4,85.4,85.4,0.0],["2019-11-21",85.4,85.4,85.4,85.4,0.0],["2019-11-22",85.4,85.4,85.4,85.4,0.0],["2019-11-25",85.4,85.4,85.4,85.4,0.0],["2019-11-26",85.4,85.4,85.4,85.4,0.0],["2019-11-27",85.4,85.4,85.4,85.4,0.0],["2019-11-29",85.4,85.4,85.4,85.4,0.0],["2019-12-02",85.4,85.4,85.4,85.4,0.0],["2019-12-03",85.4,85.4,85.4,85.4,0.0],["2019-12-04",85.4,85.4,85.4,85.4,0.0],["2019-12-05",85.4,85.4,85.4,85.4,0.0],["2019-12-06",85.4,85.4,85.4,85.4,0.0],["2019-12-09",85.4,85.4,85.4,85.4,0.0],["2019-12-10",85.4,85.4,85.4,85.4,0.0],["2019-12-11",85.4,85.4,85.4,85.4,0.0],["2019-12-12",85.4,85.4,85.4,85.4,0.0],["2019-12-13",85.4,85.4,85.4,85.4,0.0],["2019-12-16",85.4,85.4,85.4,85.4,0.0],["2019-12-17",85.4,85.4,85.4,85.4,0.0],["2019-12-18",85.4,85.4,85.4,85.4,0.0],["2019-12-19",85.4,85.4,85.4,85.4,0.0],["2019-12-20",85.4,85.4,85.4,85.4,0.0],["2019-12-23",85.4,85.4,85.4,85.4,0.0],["2019-12-24",85.4,85.4,85.4,85.4,0.0],["2019-12-26",85.4,85.4,85.4,85.4,0.0],["2019-12-27",85.4,85.4,85.4,85.4,0.0],["2019-12-30",85.4,85.4,85.4,85.4,0.0],["2019-12-31",85.4,85.4,85.4,85.4,0.0],["2020-01-02",85.4,85.4,85.4,85.4,0.0],["2020-01-03",85.4,85.4,85.4,85.4,0.0],["2020-01-06",85.4,85.4,85.4,85.4,0.0],["2020-01-07",85.4,85.4,85.4,85.4,0.0],["2020-01-08",85.4,85.4,85.4,85.4,0.0],["2020-01-09",85.4,85.4,85.4,85.4,0.0],["2020-01-10",85.4,85.4,85.4,85.4,0.0],["2020-01-13",85.4,85.4,85.4,85.4,0.0],["2020-01-14",85.4,85.4,85.4,85.4,0.0],["2020-01-15",85.4,85.4,85.4,85.4,0.0],["2020-01-16",85.4,85.4,85.4,85.4,0.0],["2020-01-17",85.4,85.4,85.4,85.4,0.0],["2020-01-21",85.4,85.4,85.4,85.4,0.0],["2020-01-22",85.4,85.4,85.4,85.4,0.0],["2020-01-23",85.4,85.4,85.4,85.4,0.0],["2020-01-24",85.4,85.4,85.4,85.4,0.0],["2020-01-27",85.4,85.4,85.4,85.4,0.0],["2020-01-28",85.4,85.4,85.4,85.4,0.0],["2020-01-29",85.4,85.4,85.4,85.4,0.0],["2020-01-30",85.4,85.4,85.4,85.4,0.0],["2020-01-31",85.4,85.4,85.4,85.4,0.0],["2020-02-03",85.4,85.4,85.4,85.4,0.0],["2020-02-04",85.4,85.4,85.4,85.4,0.0],["2020-02-05",85.4,85.4,85.4,85.4,0.0],["2020-02-06",85.4,85.4,85.4,85.4,0.0],["2020-02-07",85.4,85.4,85.4,85.4,0.0],["2020-02-10",85.4,85.4,85.4,85.4,0.0],["2020-02-11",85.4,85.4,85.4,85.4,0.0],["2020-02-12",85.4,85.4,85.4,85.4,0.0],["2020-02-13",85.4,85.4,85.4,85.4,0.0],["2020-02-14",85.4,85.4,85.4,85.4,0.0],["2020-02-18",85.4,85.4,85.4,85.4,0.0],["2020-02-19",85.4,85.4,85.4,85.4,0.0],["2020-02-20",85.4,85.4,85.4,85.4,0.0],["2020-02-21",85.4,85.4,85.4,85.4,0.0],["2020-02-24",85.4,85.4,85.4,85.4,0.0],["2020-02-25",85.4,85.4,85.4,85.4,0.0],["2020-02-26",85.4,85.4,85.4,85.4,0.0],["2020-02-27",85.4,85.4,85.4,85.4,0.0],["2020-02-28",85.4,85.4,85.4,85.4,0.0],["2020-03-02",85.4,85.4,85.4,85.4,0.0],["2020-03-03",85.4,85.4,85.4,85.4,0.0],["2020-03-04",85.4,85.4,85.4,85.4,0.0],["2020-03-05",85.4,85.4,85.4,85.4,0.0],["2020-03-06",85.4,85.4,85.4,85.4,0.0],["2020-03-09",85.4,85.4,85.4,85.4,0.0],["2020-03-10",49.0,49.0,49.0,49.0,274500.0],["2020-03-11",49.0,49.0,49.0,49.0,0.0],["2020-03-12",49.0,49.0,49.0,49.0,0.0],["2020-03-13",49.0,49.0,49.0,49.0,0.0],["2020-03-16",49.0,49.0,49.0,49.0,0.0],["2020-03-17",49.0,49.0,49.0,49.0,0.0],["2020-03-18",49.0,49.0,49.0,49.0,0.0],["2020-03-19",49.0,49.0,49.0,49.0,0.0],["2020-03-20",49.0,49.0,49.0,49.0,0.0],["2020-03-23",49.0,49.0,49.0,49.0,0.0],["2020-03-24",49.0,49.0,49.0,49.0,0.0],["2020-03-25",49.0,49.0,49.0,49.0,0.0],["2020-03-26",49.0,49.0,49.0,49.0,0.0],["2020-03-27",49.0,49.0,49.0,49.0,0.0],["2020-03-30",49.0,49.0,49.0,49.0,0.0],["2020-03-31",49.0,49.0,49.0,49.0,0.0],["2020-04-01",49.0,49.0,49.0,49.0,0.0],["2020-04-02",49.0,49.0,49.0,49.0,0.0],["2020-04-03",49.0,49.0,49.0,49.0,0.0],["2020-04-06",49.0,49.0,49.0,49.0,0.0],["2020-04-07",49.0,49.0,49.0,49.0,0.0],["2020-04-08",49.0,49.0,49.0,49.0,0.0],["2020-04-09",49.0,49.0,49.0,49.0,0.0],["2020-04-13",49.0,49.0,49.0,49.0,0.0],["2020-04-14",49.0,49.0,49.0,49.0,0.0],["2020-04-15",49.0,49.0,49.0,49.0,0.0],["2020-04-16",49.0,49.0,49.0,49.0,0.0],["2020-04-17",49.0,49.0,49.0,49.0,0.0],["2020-04-20",49.0,49.0,49.0,49.0,0.0],["2020-04-21",49.0,49.0,49.0,49.0,0.0],["2020-04-22",49.0,49.0,49.0,49.0,0.0],["2020-04-23",49.0,49.0,49.0,49.0,0.0],["2020-04-24",49.0,49.0,49.0,49.0,0.0],["2020-04-27",49.0,49.0,49.0,49.0,0.0],["2020-04-28",49.0,49.0,49.0,49.0,0.0],["2020-04-29",49.0,49.0,49.0,49.0,0.0],["2020-04-30",49.0,49.0,49.0,49.0,0.0],["2020-05-01",49.0,49.0,49.0,49.0,0.0],["2020-05-04",49.0,49.0,49.0,49.0,0.0],["2020-05-05",49.0,49.0,49.0,49.0,0.0],["2020-05-06",49.0,49.0,49.0,49.0,0.0],["2020-05-07",49.0,49.0,49.0,49.0,0.0],["2020-05-08",49.0,49.0,49.0,49.0,0.0],["2020-05-11",49.0,49.0,49.0,49.0,0.0],["2020-05-12",49.0,49.0,49.0,49.0,0.0],["2020-05-13",49.0,49.0,49.0,49.0,0.0],["2020-05-14",49.0,49.0,49.0,49.0,0.0],["2020-05-15",49.0,49.0,49.0,49.0,0.0],["2020-05-18",49.0,49.0,49.0,49.0,0.0],["2020-05-19",49.0,49.0,49.0,49.0,0.0],["2020-05-20",49.0,49.0,49.0,49.0,0.0],["2020-05-21",49.0,49.0,49.0,49.0,0.0],["2020-05-22",49.0,49.0,49.0,49.0,0.0],["2020-05-26",49.0,49.0,49.0,49.0,0.0],["2020-05-27",49.0,49.0,49.0,49.0,0.0],["2020-05-28",49.0,49.0,49.0,49.0,0.0],["2020-05-29",49.0,49.0,49.0,49.0,0.0],["2020-06-01",49.0,49.0,49.0,49.0,0.0],["2020-06-02",49.0,49.0,49.0,49.0,0.0],["2020-06-03",49.0,49.0,49.0,49.0,0.0],["2020-06-04",49.0,49.0,49.0,49.0,60500.0],["2020-06-05",46.92,46.92,46.92,46.92,83825.0],["2020-06-08",46.92,46.92,46.92,46.92,0.0],["2020-06-09",46.92,46.92,46.92,46.92,57963.0],["2020-06-10",46.92,46.92,46.92,46.92,0.0],["2020-06-11",46.92,46.92,46.92,46.92,0.0],["2020-06-12",46.92,46.92,46.92,46.92,0.0],["2020-06-15",46.92,46.92,46.92,46.92,0.0],["2020-06-16",46.92,46.92,46.92,46.92,0.0],["2020-06-17",46.92,46.92,46.92,46.92,0.0],["2020-06-18",46.92,46.92,46.92,46.92,0.0],["2020-06-19",46.92,46.92,46.92,46.92,0.0],["2020-06-22",46.92,46.92,46.92,46.92,0.0],["2020-06-23",46.92,46.92,46.92,46.92,0.0],["2020-06-24",46.92,46.92,46.92,46.92,0.0],["2020-06-25",46.92,46.92,46.92,46.92,0.0],["2020-06-26",46.92,46.92,46.92,46.92,0.0],["2020-06-29",46.92,46.92,46.92,46.92,0.0],["2020-06-30",46.92,46.92,46.92,46.92,0.0],["2020-07-01",46.92,46.92,46.92,46.92,0.0],["2020-07-02",46.92,46.92,46.92,46.92,0.0],["2020-07-06",46.92,46.92,46.92,46.92,0.0],["2020-07-07",46.92,46.92,46.92,46.92,0.0],["2020-07-08",46.92,46.92,46.92,46.92,0.0],["2020-07-09",46.92,46.92,46.92,46.92,0.0],["2020-07-10",46.92,46.92,46.92,46.92,0.0],["2020-07-13",46.92,46.92,46.92,46.92,0.0],["2020-07-14",46.92,46.92,46.92,46.92,0.0],["2020-07-15",46.92,46.92,46.92,46.92,0.0],["2020-07-16",46.92,46.92,46.92,46.92,0.0],["2020-07-17",46.92,46.92,46.92,46.92,0.0],["2020-07-20",46.92,46.92,46.92,46.92,0.0],["2020-07-21",46.92,46.92,46.92,46.92,0.0],["2020-07-22",46.92,46.92,46.92,46.92,0.0],["2020-07-23",46.92,46.92,46.92,46.92,0.0],["2020-07-24",46.92,46.92,46.92,46.92,0.0],["2020-07-27",46.92,46.92,46.92,46.92,0.0],["2020-07-28",46.92,46.92,46.92,46.92,0.0],["2020-07-29",46.92,46.92,46.92,46.92,0.0],["2020-07-30",46.92,46.92,46.92,46.92,0.0],["2020-07-31",46.92,46.92,46.92,46.92,0.0],["2020-08-03",46.92,46.92,46.92,46.92,0.0],["2020-08-04",46.92,46.92,46.92,46.92,0.0],["2020-08-05",46.92,46.92,46.92,46.92,0.0],["2020-08-06",46.92,46.92,46.92,46.92,0.0],["2020-08-07",46.92,46.92,46.92,46.92,0.0],["2020-08-10",46.92,46.92,46.92,46.92,0.0],["2020-08-11",46.92,46.92,46.92,46.92,0.0],["2020-08-12",46.92,46.92,46.92,46.92,0.0],["2020-08-13",46.92,46.92,46.92,46.92,0.0],["2020-08-14",46.92,46.92,46.92,46.92,0.0],["2020-08-17",46.92,46.92,46.92,46.92,0.0],["2020-08-18",46.92,46.92,46.92,46.92,0.0],["2020-08-19",46.92,46.92,46.92,46.92,0.0],["2020-08-20",46.92,46.92,46.92,46.92,0.0],["2020-08-21",46.92,46.92,46.92,46.92,0.0],["2020-08-24",46.92,46.92,46.92,46.92,0.0],["2020-08-25",46.92,46.92,46.92,46.92,0.0],["2020-08-26",5.865,5.865,5.865,5.865,0.0],["2020-08-27",5.865,5.865,5.865,5.865,0.0],["2020-08-28",5.865,5.865,5.865,5.865,0.0],["2020-08-31",5.865,5.865,5.865,5.865,0.0],["2020-09-01",5.865,5.865,5.865,5.865,0.0],["2020-09-02",5.865,5.865,5.865,5.865,0.0],["2020-09-03",5.865,5.865,5.865,5.865,0.0],["2020-09-04",5.865,5.865,5.865,5.865,0.0],["2020-09-08",5.865,5.865,5.865,5.865,0.0],["2020-09-09",5.865,5.865,5.865,5.865,0.0],["2020-09-10",5.865,5.865,5.865,5.865,0.0],["2020-09-11",5.865,5.865,5.865,5.865,0.0],["2020-09-14",5.865,5.865,5.865,5.865,0.0],["2020-09-15",5.865,5.865,5.865,5.865,0.0],["2020-09-16",5.865,5.865,5.865,5.865,0.0],["2020-09-17",5.865,5.865,5.865,5.865,0.0],["2020-09-18",5.865,5.865,5.865,5.865,0.0],["2020-09-21",5.865,5.865,5.865,5.865,0.0],["2020-09-22",5.865,5.865,5.865,5.865,0.0],["2020-09-23",5.865,5.865,5.865,5.865,0.0],["2020-09-24",5.865,5.865,5.865,5.865,0.0],["2020-09-25",5.865,5.865,5.865,5.865,0.0],["2020-09-28",5.865,5.865,5.865,5.865,0.0],["2020-09-29",5.865,5.865,5.865,5.865,0.0],["2020-09-30",5.865,5.865,5.865,5.865,0.0],["2020-10-01",14.0,14.0,10.6,11.075,9600.0],["2020-10-02",13.44,14.974,12.29,14.39,208900.0],["2020-10-05",15.1,15.55,13.473,14.03,69700.0],["2020-10-06",14.45,14.51,12.94,12.94,22600.0],["2020-10-07",12.84,12.84,11.71,11.77,20600.0],["2020-10-08",11.9,11.9,11.07,11.116,19000.0],["2020-10-09",11.29,11.3,10.93,11.19,11400.0],["2020-10-12",11.1,11.648,11.0,11.55,5100.0],["2020-10-13",12.0,12.0,11.0,11.225,3000.0],["2020-10-14",12.0,12.0,11.123,11.51,12800.0],["2020-10-15",11.05,11.175,10.99,10.99,9000.0],["2020-10-16",11.0,11.2,10.76,10.76,4200.0],["2020-10-19",10.7,11.25,10.55,10.56,18300.0],["2020-10-20",10.53,11.05,10.5,10.5,8400.0],["2020-10-21",10.4,10.725,10.4,10.662,1700.0],["2020-10-22",10.68,10.68,10.45,10.6,7300.0],["2020-10-23",10.42,10.6,10.33,10.33,10700.0],["2020-10-26",10.2,10.26,9.82,9.9,23800.0],["2020-10-27",9.81,9.99,9.66,9.66,18500.0],["2020-10-28",9.74,9.97,8.35,8.8,14400.0],["2020-10-29",9.1,9.25,8.68,8.68,12000.0],["2020-10-30",8.9,8.9,8.5,8.55,14700.0],["2020-11-02",8.45,8.47,8.1,8.1,15800.0],["2020-11-03",8.84,10.14,8.32,8.54,6700.0],["2020-11-04",8.805,10.2,8.805,9.89,8200.0],["2020-11-05",9.72,10.05,9.1,9.98,5100.0],["2020-11-06",9.02,10.59,9.02,10.135,7900.0],["2020-11-09",10.14,10.5,9.598,9.99,4000.0],["2020-11-10",9.96,10.0,9.96,10.0,2200.0],["2020-11-11",10.03,10.03,9.75,9.9,6100.0],["2020-11-12",10.2,10.3,9.175,10.28,36400.0],["2020-11-13",9.5,10.3,9.5,10.25,5300.0],["2020-11-16",9.9,10.05,9.6,10.04,27900.0],["2020-11-17",9.9,10.28,9.654,10.13,8400.0],["2020-11-18",10.23,10.4,9.6,9.81,43100.0],["2020-11-19",9.54,9.76,8.87,9.68,21300.0],["2020-11-20",9.35,9.81,9.35,9.62,8000.0],["2020-11-23",9.54,9.99,9.5,9.97,97300.0],["2020-11-24",9.9,9.9,9.75,9.8,11800.0],["2020-11-25",9.8,9.85,9.76,9.838,3300.0],["2020-11-27",9.88,10.1,9.6,9.62,9100.0],["2020-11-30",9.7,9.7,9.61,9.7,5100.0],["2020-12-01",9.69,10.25,9.69,10.25,37700.0],["2020-12-02",10.23,10.25,9.95,10.245,8200.0],["2020-12-03",10.09,10.5,9.866,10.5,29900.0],["2020-12-04",10.0,10.5,10.0,10.5,36700.0],["2020-12-07",10.23,10.498,10.05,10.4,16800.0],["2020-12-08",10.15,10.5,10.15,10.5,26700.0],["2020-12-09",10.5,10.5,10.15,10.15,19400.0],["2020-12-10",10.16,10.5,10.1,10.29,24600.0],["2020-12-11",10.06,10.5,10.0,10.345,46700.0],["2020-12-14",10.2,11.09,10.0,10.27,90700.0],["2020-12-15",10.47,10.875,9.94,10.14,178100.0],["2020-12-16",10.13,10.45,9.91,10.45,90000.0],["2020-12-17",10.75,12.5,10.485,11.69,141000.0],["2020-12-18",11.57,11.94,11.0,11.0,232600.0],["2020-12-21",10.62,11.45,10.62,10.84,178300.0],["2020-12-22",11.11,11.88,10.9,11.22,164600.0],["2020-12-23",11.17,11.97,11.01,11.7,130800.0],["2020-12-24",11.61,11.7,11.25,11.5,107200.0],["2020-12-28",11.84,12.85,11.5,11.62,68800.0],["2020-12-29",11.51,11.89,11.35,11.66,33500.0],["2020-12-30",11.7,13.67,11.7,13.03,35500.0],["2020-12-31",13.03,14.372,13.03,13.5,53200.0],["2021-01-04",13.72,14.17,13.21,13.78,161300.0],["2021-01-05",14.0,14.941,14.0,14.5,83200.0],["2021-01-06",14.59,15.0,14.3,14.51,82700.0],["2021-01-07",14.84,14.84,13.67,13.91,79900.0],["2021-01-08",14.05,14.2,13.06,13.55,30800.0],["2021-01-11",13.63,17.24,13.38,17.1,403200.0],["2021-01-12",18.46,25.13,18.43,20.0,665600.0],["2021-01-13",20.0,20.5,19.55,19.75,133300.0],["2021-01-14",20.0,20.25,19.28,19.51,71400.0],["2021-01-15",19.19,19.5,18.64,18.69,38200.0],["2021-01-19",19.04,19.39,18.55,18.75,116100.0],["2021-01-20",18.59,19.29,18.577,19.29,80000.0],["2021-01-21",19.07,19.1,18.622,18.76,52500.0],["2021-01-22",18.86,19.1,18.08,19.1,30500.0],["2021-01-25",19.4,19.4,18.369,19.36,26000.0],["2021-01-26",19.25,19.82,18.505,19.5,78500.0],["2021-01-27",19.13,19.5,18.65,18.97,34400.0],["2021-01-28",19.0,19.69,17.53,19.12,98600.0],["2021-01-29",19.11,19.11,18.405,18.82,35900.0],["2021-02-01",18.61,19.55,18.439,18.8,17400.0],["2021-02-02",18.75,19.4,18.7,19.0,93100.0],["2021-02-03",19.0,19.5,18.55,19.1,115000.0],["2021-02-04",19.11,19.62,18.88,19.24,116000.0],["2021-02-05",19.3,20.375,19.3,19.98,169600.0],["2021-02-08",20.3,21.25,20.14,20.89,144200.0],["2021-02-09",21.11,22.51,20.86,22.43,85400.0],["2021-02-10",22.57,23.341,20.99,22.3,62800.0],["2021-02-11",22.2,23.5,21.52,22.95,28000.0],["2021-02-12",22.86,24.5,22.82,24.1,95600.0],["2021-02-16",24.41,27.5,24.325,27.25,456000.0],["2021-02-17",27.81,30.0,23.72,23.9,210900.0],["2021-02-18",23.48,23.49,21.55,22.28,54800.0],["2021-02-19",22.29,24.75,21.1,21.27,40500.0],["2021-02-22",21.0,22.6,20.01,20.5,114200.0],["2021-02-23",20.69,22.0,20.3,20.89,59800.0],["2021-02-24",20.57,25.01,20.53,23.06,46900.0],["2021-02-25",22.67,23.275,20.815,21.4,39700.0],["2021-02-26",21.17,22.14,20.41,21.65,39100.0],["2021-03-01",21.59,22.63,19.88,22.32,137200.0],["2021-03-02",22.25,23.0,20.16,21.54,49500.0],["2021-03-03",21.5,21.5,20.11,20.73,81400.0],["2021-03-04",20.74,20.99,18.0,18.15,106200.0],["2021-03-05",18.15,18.22,16.88,17.47,96600.0],["2021-03-08",17.34,19.2,17.15,19.2,561900.0],["2021-03-09",19.62,20.65,18.96,19.35,116100.0],["2021-03-10",19.875,20.1,19.31,19.75,36300.0],["2021-03-11",20.18,20.97,19.35,20.0,73500.0],["2021-03-12",20.01,20.3,19.265,20.0,71800.0],["2021-03-15",20.08,20.54,19.35,19.82,52900.0],["2021-03-16",19.96,20.005,18.7,18.9,117500.0],["2021-03-17",18.6,20.14,18.47,19.0,355200.0],["2021-03-18",19.0,20.875,18.76,20.49,253100.0],["2021-03-19",20.1,21.0,19.27,20.5,194300.0],["2021-03-22",21.0,24.5,20.77,24.08,207600.0],["2021-03-23",24.17,24.668,22.33,22.99,106200.0],["2021-03-24",22.95,24.0,21.35,23.12,85100.0],["2021-03-25",24.05,24.225,22.72,23.28,124900.0],["2021-03-26",26.0,26.0,24.1,24.63,132100.0],["2021-03-29",24.57,24.76,23.08,23.27,53300.0],["2021-03-30",23.0,24.68,22.3,24.07,106000.0],["2021-03-31",24.38,24.65,23.14,23.4,33500.0],["2021-04-01",23.14,25.11,22.81,24.23,100700.0],["2021-04-05",24.32,24.85,24.01,24.46,69400.0],["2021-04-06",24.28,26.86,24.28,24.6,105100.0],["2021-04-07",24.13,24.74,23.67,23.69,46300.0],["2021-04-08",23.81,24.1,23.32,23.89,51900.0],["2021-04-09",23.756,24.223,23.23,23.5,52700.0],["2021-04-12",23.94,24.735,23.137,24.04,53300.0],["2021-04-13",24.24,24.73,23.53,23.94,39900.0],["2021-04-14",23.99,24.734,23.23,23.97,30500.0],["2021-04-15",24.28,24.75,23.5,23.9,23300.0],["2021-04-16",24.08,26.503,23.61,26.22,129300.0],["2021-04-19",26.07,26.286,24.5,24.92,58500.0],["2021-04-20",24.83,25.78,23.94,25.54,63600.0],["2021-04-21",25.56,26.75,25.375,26.22,75800.0],["2021-04-22",26.22,26.51,25.52,26.31,37100.0],["2021-04-23",26.3,27.44,26.1,27.29,59500.0],["2021-04-26",27.69,29.85,27.679,29.78,63900.0],["2021-04-27",29.78,31.75,29.375,30.55,142300.0],["2021-04-28",30.94,33.4,29.48,32.94,113800.0],["2021-04-29",32.85,33.0,29.76,31.28,116500.0],["2021-04-30",31.25,31.79,27.79,27.79,114300.0],["2021-05-03",27.79,28.87,27.54,28.25,72600.0],["2021-05-04",28.0,28.0,27.0,27.7,29900.0],["2021-05-05",27.835,29.08,27.81,28.25,71700.0],["2021-05-06",28.35,28.53,26.1,27.59,48200.0],["2021-05-07",27.55,28.5,26.88,27.08,58000.0],["2021-05-10",27.15,27.9,24.14,25.18,85200.0],["2021-05-11",25.1,25.1,23.01,24.3,87700.0],["2021-05-12",23.71,24.2,23.22,23.76,93500.0],["2021-05-13",25.0,26.99,23.44,25.76,118200.0],["2021-05-14",26.62,27.02,25.54,26.5,128300.0],["2021-05-17",26.5,27.45,26.095,27.0,64000.0],["2021-05-18",26.66,27.1,25.03,25.77,103900.0],["2021-05-19",25.1,25.48,24.15,25.04,256500.0],["2021-05-20",24.93,26.65,24.5,25.43,209600.0],["2021-05-21",25.58,25.58,24.0,24.5,145900.0],["2021-05-24",24.73,25.86,24.1,25.52,236300.0],["2021-05-25",23.88,25.92,23.28,25.22,259400.0],["2021-05-26",25.48,27.23,24.13,24.51,211600.0],["2021-05-27",25.91,32.0,25.61,29.75,1723500.0],["2021-05-28",30.15,30.462,27.63,29.0,219700.0],["2021-06-01",29.59,29.59,27.35,27.71,171800.0],["2021-06-02",27.72,28.68,27.26,28.27,147700.0],["2021-06-03",28.58,28.58,26.8,27.14,121100.0],["2021-06-04",27.39,27.91,26.79,27.29,123200.0],["2021-06-07",27.45,28.44,27.1,28.35,190500.0],["2021-06-08",28.57,29.88,28.54,29.75,102600.0],["2021-06-09",29.86,31.38,29.558,31.15,100300.0],["2021-06-10",31.4,31.9,30.17,31.1,104400.0],["2021-06-11",31.28,31.71,30.05,30.31,74500.0],["2021-06-14",30.39,31.79,30.14,30.99,162000.0],["2021-06-15",30.97,33.73,30.74,32.79,290700.0],["2021-06-16",33.48,36.54,32.36,35.16,244100.0],["2021-06-17",35.14,36.13,34.48,35.62,381900.0],["2021-06-18",35.26,35.3,31.7,31.91,304400.0],["2021-06-21",31.91,32.48,31.094,31.98,108600.0],["2021-06-22",32.07,32.95,31.51,32.88,132100.0],["2021-06-23",32.87,35.44,32.87,34.64,306000.0],["2021-06-24",34.85,35.35,34.09,34.87,145100.0],["2021-06-25",35.35,36.92,34.59,35.07,1225800.0],["2021-06-28",35.83,36.43,35.02,36.32,240900.0],["2021-06-29",36.8,37.263,35.06,35.5,347500.0],["2021-06-30",35.23,36.6,35.2,35.77,282700.0],["2021-07-01",35.68,36.8,34.6,35.67,175300.0],["2021-07-02",35.67,35.95,33.09,33.24,113800.0],["2021-07-06",33.28,33.625,32.01,32.8,134000.0],["2021-07-07",32.77,33.24,31.785,31.97,116000.0],["2021-07-08",30.64,32.12,29.933,31.31,63600.0],["2021-07-09",31.86,34.09,31.64,33.54,83700.0],["2021-07-12",33.91,34.44,32.4,33.84,189300.0],["2021-07-13",33.8,33.8,31.35,32.0,216300.0],["2021-07-14",32.08,32.97,31.4,31.77,113400.0],["2021-07-15",32.0,32.0,29.08,30.9,168200.0],["2021-07-16",31.25,31.33,29.89,29.9,46600.0],["2021-07-19",29.15,30.24,28.108,29.78,127700.0],["2021-07-20",29.93,31.74,29.93,31.4,153200.0],["2021-07-21",32.1,33.35,32.01,32.85,125100.0],["2021-07-22",32.79,33.33,31.435,32.1,110700.0],["2021-07-23",32.84,34.14,32.59,33.4,94500.0],["2021-07-26",33.34,34.66,33.25,34.01,63600.0],["2021-07-27",33.75,34.28,32.07,32.96,78000.0],["2021-07-28",33.3,33.99,32.104,33.18,126300.0],["2021-07-29",33.45,34.083,32.44,32.57,71800.0],["2021-07-30",32.67,34.1,32.24,33.22,89000.0],["2021-08-02",33.41,34.56,33.04,33.4,103300.0],["2021-08-03",33.27,33.39,31.55,31.72,120600.0],["2021-08-04",31.72,32.38,31.53,32.11,39600.0],["2021-08-05",32.19,33.25,32.19,32.72,58700.0],["2021-08-06",32.96,34.37,32.5,33.51,51800.0],["2021-08-09",33.38,34.96,32.85,34.21,212600.0],["2021-08-10",34.46,35.29,34.01,34.32,144500.0],["2021-08-11",35.5,35.96,33.99,34.45,154900.0],["2021-08-12",34.88,34.88,32.82,33.37,132000.0],["2021-08-13",33.35,33.885,32.34,32.81,109200.0],["2021-08-16",32.57,32.98,31.09,31.16,359300.0],["2021-08-17",30.97,31.47,30.52,30.84,108500.0],["2021-08-18",30.9,32.88,30.75,32.54,108400.0],["2021-08-19",32.18,32.4,31.13,31.32,71600.0],["2021-08-20",31.16,32.03,31.08,31.25,88500.0],["2021-08-23",31.43,32.02,30.135,30.72,267900.0],["2021-08-24",30.73,32.32,30.73,31.59,277100.0],["2021-08-25",31.67,31.87,30.17,30.2,86600.0],["2021-08-26",30.19,31.1,29.25,29.82,400700.0],["2021-08-27",29.71,31.205,29.06,30.18,189500.0],["2021-08-30",30.2,31.915,30.02,31.2,144600.0],["2021-08-31",31.29,31.36,30.77,30.99,124900.0],["2021-09-01",31.1,31.76,30.5,30.96,1299300.0],["2021-09-02",30.9,31.6,30.47,30.59,263600.0],["2021-09-03",30.72,31.52,30.72,31.46,102300.0],["2021-09-07",31.65,31.65,29.66,30.01,166400.0],["2021-09-08",29.89,30.9,29.41,29.47,117300.0],["2021-09-09",29.47,30.42,29.445,29.98,119500.0],["2021-09-10",30.05,30.75,29.3,29.46,96300.0],["2021-09-13",29.71,29.81,28.84,29.14,109500.0],["2021-09-14",29.5,30.54,29.16,29.81,122300.0],["2021-09-15",30.06,30.2,28.73,29.32,497000.0],["2021-09-16",29.29,30.04,29.19,29.28,309500.0],["2021-09-17",29.66,29.69,28.37,29.47,1622400.0],["2021-09-20",28.59,30.025,28.395,30.0,176800.0],["2021-09-21",30.17,30.39,28.85,28.91,111000.0],["2021-09-22",29.03,29.215,27.44,28.02,139900.0],["2021-09-23",28.02,28.99,27.9,28.31,161400.0],["2021-09-24",28.3,29.4,28.0,29.31,254600.0],["2021-09-27",29.0,29.68,28.323,29.02,186400.0],["2021-09-28",28.99,29.25,28.68,29.02,131100.0],["2021-09-29",29.22,30.17,28.865,29.56,141300.0],["2021-09-30",29.62,30.11,29.43,30.04,230400.0],["2021-10-01",30.1,30.66,29.53,30.52,199500.0],["2021-10-04",30.35,30.41,27.93,28.24,294500.0],["2021-10-05",28.52,28.685,27.925,28.44,244600.0],["2021-10-06",28.2,28.79,27.53,28.16,100600.0],["2021-10-07",28.5,28.765,27.97,27.98,131400.0],["2021-10-08",27.98,28.68,27.46,27.49,79400.0],["2021-10-11",27.38,27.8,27.34,27.43,160900.0],["2021-10-12",27.37,29.2,27.34,29.05,165900.0],["2021-10-13",29.49,31.08,28.86,31.03,737400.0],["2021-10-14",31.32,32.23,29.76,30.72,283200.0],["2021-10-15",31.18,31.61,30.56,30.71,206200.0],["2021-10-18",30.85,30.993,29.4,29.62,100500.0],["2021-10-19",29.755,31.05,29.68,30.79,122700.0],["2021-10-20",30.91,30.94,29.76,29.97,158100.0],["2021-10-21",29.81,30.24,29.01,29.99,87200.0],["2021-10-22",29.94,31.228,29.72,30.12,173000.0],["2021-10-25",30.4,30.75,29.54,30.48,182600.0],["2021-10-26",30.74,30.74,29.54,29.89,106400.0],["2021-10-27",29.82,30.029,28.96,29.06,96800.0],["2021-10-28",29.03,30.39,28.72,30.25,70000.0],["2021-10-29",30.5,31.74,30.5,31.67,322000.0],["2021-11-01",31.97,32.979,31.5,32.39,150700.0],["2021-11-02",32.54,32.78,31.64,31.67,57900.0],["2021-11-03",31.49,32.143,31.3,31.9,125300.0],["2021-11-04",31.91,33.827,31.54,31.57,213900.0],["2021-11-05",31.81,32.58,30.91,31.06,168400.0],["2021-11-08",31.23,33.06,30.935,32.71,155500.0],["2021-11-09",32.87,32.87,32.145,32.42,92300.0],["2021-11-10",32.11,32.73,31.42,32.32,212300.0],["2021-11-11",35.64,38.539,35.5,36.01,1030300.0],["2021-11-12",36.99,37.509,35.24,35.5,502300.0],["2021-11-15",35.31,36.36,35.03,35.43,431900.0],["2021-11-16",35.78,36.169,35.27,35.46,349800.0],["2021-11-17",35.4,38.61,35.06,37.0,607700.0],["2021-11-18",41.32,41.86,37.41,37.98,2066500.0],["2021-11-19",37.62,38.25,35.79,35.89,1388400.0],["2021-11-22",36.38,37.28,35.58,37.01,786500.0],["2021-11-23",36.62,37.33,36.02,36.71,3479300.0],["2021-11-24",36.17,38.45,36.17,38.14,473700.0],["2021-11-26",36.905,38.97,36.45,37.45,178800.0],["2021-11-29",37.91,38.328,36.97,37.92,314500.0],["2021-11-30",37.82,40.06,37.425,39.09,919700.0],["2021-12-01",39.36,39.92,38.29,38.82,427500.0],["2021-12-02",39.12,39.63,37.99,39.28,389100.0],["2021-12-03",39.7,39.7,36.94,37.16,377100.0],["2021-12-06",37.19,39.49,35.694,39.42,416500.0],["2021-12-07",39.83,40.4,37.51,37.78,414000.0],["2021-12-08",37.85,39.37,37.192,38.74,168800.0],["2021-12-09",38.5,38.974,36.945,37.17,199300.0],["2021-12-10",37.18,37.78,35.999,37.36,242900.0],["2021-12-13",36.99,37.86,35.28,36.08,270300.0],["2021-12-14",35.94,36.96,34.68,36.94,404800.0],["2021-12-15",36.89,37.05,34.84,36.67,268000.0],["2021-12-16",36.81,37.4,35.24,35.66,312200.0],["2021-12-17",35.85,38.47,34.46,38.08,840100.0],["2021-12-20",37.31,37.31,34.57,35.82,256300.0],["2021-12-21",36.12,37.14,35.7,37.03,167600.0],["2021-12-22",36.76,37.65,36.01,37.63,96100.0],["2021-12-23",37.68,40.0,37.68,39.74,207600.0],["2021-12-27",40.02,41.83,39.6,41.69,239500.0],["2021-12-28",41.46,42.29,40.93,41.45,169200.0],["2021-12-29",41.3,41.43,40.74,41.12,128000.0],["2021-12-30",41.0,42.9,41.0,41.51,174300.0],["2021-12-31",41.51,42.33,40.9,41.13,282800.0],["2022-01-03",41.33,42.99,41.23,41.6,167900.0],["2022-01-04",41.615,41.99,39.805,41.06,207400.0],["2022-01-05",40.99,41.125,37.4,38.42,247100.0],["2022-01-06",38.29,39.07,37.55,37.68,285900.0],["2022-01-07",37.79,38.76,37.28,37.5,207800.0],["2022-01-10",37.38,37.38,35.36,35.66,342100.0],["2022-01-11",36.23,36.78,35.29,36.27,137300.0],["2022-01-12",36.33,37.18,35.09,35.09,197000.0],["2022-01-13",35.0,35.43,33.24,33.3,278000.0],["2022-01-14",33.15,34.36,33.09,34.03,149900.0],["2022-01-18",34.19,34.19,32.07,32.38,165000.0],["2022-01-19",33.03,33.365,32.05,32.17,140100.0],["2022-01-20",32.41,33.12,31.09,31.39,184800.0],["2022-01-21",31.06,32.19,30.65,31.45,168600.0],["2022-01-24",31.17,32.26,29.87,32.17,175500.0],["2022-01-25",31.37,31.75,30.31,31.56,105900.0],["2022-01-26",32.16,32.245,29.97,30.04,238900.0],["2022-01-27",30.53,30.89,29.09,29.4,119100.0],["2022-01-28",29.48,30.78,28.805,30.72,128800.0],["2022-01-31",30.72,32.6,30.72,32.43,220800.0],["2022-02-01",32.07,33.05,31.905,32.75,205300.0],["2022-02-02",32.57,33.02,31.795,32.16,205900.0],["2022-02-03",31.55,32.12,30.371,30.86,142200.0],["2022-02-04",31.2,31.81,30.34,31.73,127900.0],["2022-02-07",31.73,32.46,31.34,32.0,120200.0],["2022-02-08",32.0,32.528,31.68,32.01,70600.0],["2022-02-09",32.44,32.59,31.51,32.0,216900.0],["2022-02-10",31.56,32.25,31.17,31.62,126300.0],["2022-02-11",31.95,32.13,30.75,31.52,296000.0],["2022-02-14",31.62,32.1,30.71,31.29,98700.0],["2022-02-15",31.72,32.12,31.111,31.58,114100.0],["2022-02-16",31.52,31.52,30.16,30.48,75400.0],["2022-02-17",30.3,31.0,29.87,30.01,107900.0],["2022-02-18",29.96,30.19,29.24,29.34,140400.0],["2022-02-22",29.25,29.81,28.85,29.01,107300.0],["2022-02-23",29.26,29.5,28.15,28.45,151100.0],["2022-02-24",27.375,29.99,27.31,29.87,153500.0],["2022-02-25",30.03,30.64,29.04,30.54,257600.0],["2022-02-28",30.34,30.9,29.97,30.4,134000.0],["2022-03-01",30.32,30.76,29.46,29.58,102100.0],["2022-03-02",29.65,30.2,28.91,29.04,85900.0],["2022-03-03",29.26,29.26,27.865,28.16,200300.0],["2022-03-04",27.69,27.69,26.831,27.46,106700.0],["2022-03-07",27.33,27.745,26.47,26.59,197400.0],["2022-03-08",26.79,27.82,26.4,27.4,229600.0],["2022-03-09",28.0,29.49,27.675,28.59,136400.0],["2022-03-10",30.04,30.474,28.92,29.68,334100.0],["2022-03-11",30.03,30.53,28.47,28.55,450700.0],["2022-03-14",28.85,30.37,28.48,29.0,282600.0],["2022-03-15",29.01,29.89,28.71,29.85,187500.0],["2022-03-16",30.0,30.87,30.0,30.4,324400.0],["2022-03-17",30.33,31.16,29.86,31.0,359200.0],["2022-03-18",30.95,31.54,30.6,30.8,473400.0],["2022-03-21",30.91,31.05,30.22,30.5,416000.0],["2022-03-22",30.68,31.2,30.13,30.43,129700.0],["2022-03-23",30.07,30.69,29.82,29.93,118700.0],["2022-03-24",30.31,30.86,30.0,30.74,97000.0],["2022-03-25",30.38,30.58,28.635,28.82,194700.0],["2022-03-28",28.98,29.37,28.425,29.07,172000.0],["2022-03-29",29.43,30.29,29.24,30.18,328400.0],["2022-03-30",30.09,30.24,28.55,28.58,170700.0],["2022-03-31",28.62,28.91,27.9,28.12,632300.0],["2022-04-01",28.73,29.74,28.47,29.1,222900.0],["2022-04-04",28.95,29.69,28.77,29.44,194900.0],["2022-04-05",30.05,30.55,28.86,28.97,297000.0],["2022-04-06",28.52,29.16,28.12,28.87,248600.0],["2022-04-07",28.86,29.12,27.738,27.89,349500.0],["2022-04-08",27.68,28.15,27.24,27.4,133100.0],["2022-04-11",27.26,28.29,26.79,27.29,125300.0],["2022-04-12",27.55,28.27,27.31,27.51,1156500.0],["2022-04-13",27.91,29.01,27.31,28.74,176300.0],["2022-04-14",28.82,29.62,28.82,29.46,137500.0],["2022-04-18",29.21,29.8,28.45,28.68,144100.0],["2022-04-19",28.63,29.32,28.16,28.29,93700.0],["2022-04-20",28.35,28.81,27.91,28.27,97700.0],["2022-04-21",28.57,28.57,27.0,27.05,152200.0],["2022-04-22",26.96,27.89,26.9,27.4,133100.0],["2022-04-25",27.29,27.79,26.87,27.27,100700.0],["2022-04-26",27.09,27.09,26.25,26.27,150500.0],["2022-04-27",26.1,26.97,26.08,26.24,89400.0],["2022-04-28",26.47,26.87,26.07,26.47,135300.0],["2022-04-29",26.46,26.7,25.81,25.83,96600.0],["2022-05-02",25.69,26.75,25.62,26.65,184600.0],["2022-05-03",26.54,26.88,25.891,26.09,117100.0],["2022-05-04",27.04,27.38,25.62,26.8,219300.0],["2022-05-05",27.33,29.59,26.15,26.75,499200.0],["2022-05-06",26.69,27.505,25.01,25.3,477400.0],["2022-05-09",25.0,25.455,24.59,24.75,425400.0],["2022-05-10",24.97,25.4,23.64,24.46,259200.0],["2022-05-11",24.45,25.46,23.861,24.06,143100.0],["2022-05-12",23.85,25.09,23.685,23.9,299900.0],["2022-05-13",24.35,25.015,24.24,24.4,671900.0],["2022-05-16",24.37,25.03,24.12,24.15,458500.0],["2022-05-17",24.49,24.875,24.135,24.71,430400.0],["2022-05-18",24.41,24.88,23.92,24.4,269000.0],["2022-05-19",24.32,24.79,24.23,24.43,167200.0],["2022-05-20",24.64,24.67,23.715,24.48,266900.0],["2022-05-23",24.59,25.39,23.92,25.06,377000.0],["2022-05-24",25.01,25.55,23.32,24.04,305000.0],["2022-05-25",23.94,25.3,23.94,24.98,210100.0],["2022-05-26",24.96,26.375,24.96,26.06,228400.0],["2022-05-27",26.19,26.66,26.04,26.59,174700.0],["2022-05-31",26.37,26.65,26.02,26.19,350500.0],["2022-06-01",26.635,26.635,24.99,25.11,260400.0],["2022-06-02",25.18,25.9,25.13,25.44,315000.0],["2022-06-03",25.24,25.78,24.76,25.33,206600.0],["2022-06-06",25.78,26.34,25.46,25.69,208000.0],["2022-06-07",25.44,26.12,25.4,26.1,218800.0],["2022-06-08",26.0,26.58,25.73,26.55,163100.0],["2022-06-09",26.54,27.15,25.88,25.96,226300.0],["2022-06-10",25.49,25.68,24.5,24.57,222500.0],["2022-06-13",23.86,23.86,22.75,22.96,260900.0],["2022-06-14",22.98,23.33,22.52,22.76,267500.0],["2022-06-15",22.81,24.53,22.81,23.96,298700.0],["2022-06-16",23.37,23.695,22.8,23.24,216800.0],["2022-06-17",23.43,23.685,22.58,23.45,582000.0],["2022-06-21",23.55,24.67,23.525,23.76,250100.0],["2022-06-22",23.38,24.25,23.34,23.44,178800.0],["2022-06-23",23.48,24.77,23.1,23.31,260300.0],["2022-06-24",23.47,25.24,23.01,23.34,2645200.0],["2022-06-27",23.27,24.1,23.19,23.34,217800.0],["2022-06-28",23.47,23.86,22.475,22.62,193900.0],["2022-06-29",22.5,22.83,21.85,22.17,211600.0],["2022-06-30",21.92,22.59,21.545,22.39,309500.0],["2022-07-01",22.31,23.19,22.17,22.77,164800.0],["2022-07-05",22.36,23.65,22.15,23.56,224300.0],["2022-07-06",23.51,23.74,22.985,23.26,131800.0],["2022-07-07",23.04,23.965,23.04,23.4,312000.0],["2022-07-08",23.21,23.55,22.7,22.9,145000.0],["2022-07-11",22.72,22.94,22.16,22.29,156700.0],["2022-07-12",22.24,22.34,21.405,22.3,186800.0],["2022-07-13",21.91,22.32,21.58,22.17,120200.0],["2022-07-14",21.92,21.99,21.48,21.67,309600.0],["2022-07-15",22.14,22.88,21.8,22.54,198100.0],["2022-07-18",22.71,23.53,22.71,22.91,185000.0],["2022-07-19",23.27,23.58,23.0,23.26,338000.0],["2022-07-20",23.26,24.0,23.09,23.8,660300.0],["2022-07-21",23.87,24.05,23.27,23.67,328900.0],["2022-07-22",23.67,23.95,22.995,23.38,209400.0],["2022-07-25",23.58,23.58,23.04,23.14,213800.0],["2022-07-26",23.15,23.32,22.87,23.23,176000.0],["2022-07-27",23.53,23.96,23.38,23.74,168800.0],["2022-07-28",23.88,24.2,23.46,24.08,162000.0],["2022-07-29",24.12,24.47,23.89,24.34,134800.0],["2022-08-01",24.32,24.52,23.75,24.36,150900.0],["2022-08-02",24.44,24.51,24.03,24.07,94000.0],["2022-08-03",24.2,24.94,24.14,24.75,675000.0],["2022-08-04",26.5,27.76,26.14,26.5,1911200.0],["2022-08-05",26.46,26.46,25.84,26.25,344000.0],["2022-08-08",26.48,26.59,25.98,26.42,285200.0],["2022-08-09",26.38,27.035,26.198,26.99,185000.0],["2022-08-10",27.43,28.15,27.39,28.08,230100.0],["2022-08-11",28.4,28.52,27.5,27.7,276400.0],["2022-08-12",27.8,28.646,27.59,28.63,297700.0],["2022-08-15",28.59,28.8,28.383,28.7,180500.0],["2022-08-16",28.63,28.67,28.235,28.53,167300.0],["2022-08-17",28.17,28.46,27.91,28.24,228500.0],["2022-08-18",28.17,28.31,28.0,28.05,112100.0],["2022-08-19",27.92,28.19,27.37,27.57,139500.0],["2022-08-22",27.35,27.385,26.7,26.94,162400.0],["2022-08-23",26.96,27.14,26.7,26.88,132500.0],["2022-08-24",26.9,27.07,26.65,26.68,149900.0],["2022-08-25",26.79,27.34,26.65,27.22,185700.0],["2022-08-26",27.22,27.22,26.2,26.7,380000.0],["2022-08-29",26.54,26.82,26.43,26.46,144200.0],["2022-08-30",26.7,26.75,25.81,25.94,266200.0],["2022-08-31",25.91,26.21,25.57,25.58,265900.0],["2022-09-01",25.52,25.91,25.12,25.91,348300.0],["2022-09-02",26.27,26.27,25.05,25.09,253800.0],["2022-09-06",25.43,26.82,25.37,26.45,741500.0],["2022-09-07",26.22,26.59,25.8,26.48,594400.0],["2022-09-08",26.33,26.88,25.96,26.53,376100.0],["2022-09-09",26.68,26.94,26.0,26.09,454900.0],["2022-09-12",26.13,26.165,25.48,25.83,362700.0],["2022-09-13",25.34,25.94,25.13,25.21,382500.0],["2022-09-14",25.23,25.88,25.01,25.11,421900.0],["2022-09-15",25.02,25.63,24.79,25.05,487300.0],["2022-09-16",24.78,24.83,23.85,24.18,3432500.0],["2022-09-19",23.92,24.48,23.87,24.08,222600.0],["2022-09-20",23.82,24.12,23.71,23.73,298200.0],["2022-09-21",23.73,24.02,23.48,23.5,266900.0],["2022-09-22",23.38,23.49,22.93,23.3,252600.0],["2022-09-23",23.04,23.33,22.78,22.89,308500.0],["2022-09-26",22.76,23.53,22.75,22.97,328700.0],["2022-09-27",23.21,23.5,22.79,23.16,250000.0],["2022-09-28",23.24,23.83,23.05,23.74,285600.0],["2022-09-29",23.59,23.64,22.88,23.16,324100.0],["2022-09-30",23.25,23.47,22.72,22.83,397200.0],["2022-10-03",22.75,23.49,22.67,23.47,266300.0],["2022-10-04",23.6,23.99,23.22,23.48,481000.0],["2022-10-05",23.29,23.67,22.71,23.24,269800.0],["2022-10-06",23.24,23.42,22.5,22.56,316400.0],["2022-10-07",22.39,22.52,21.89,22.17,302000.0],["2022-10-10",22.11,22.29,21.28,21.37,282200.0],["2022-10-11",21.29,21.345,20.36,20.75,543700.0],["2022-10-12",20.68,20.73,20.19,20.3,280900.0],["2022-10-13",19.98,20.95,19.56,20.83,273000.0],["2022-10-14",20.99,20.99,20.07,20.1,222100.0],["2022-10-17",20.31,21.16,20.31,20.85,244700.0],["2022-10-18",21.28,21.35,20.7,21.05,225100.0],["2022-10-19",20.94,21.045,20.31,20.72,212800.0],["2022-10-20",20.58,21.02,20.18,20.25,252300.0],["2022-10-21",20.31,20.37,19.94,20.28,197900.0],["2022-10-24",20.27,20.27,19.91,20.06,155200.0],["2022-10-25",20.0,21.14,20.0,20.88,234700.0],["2022-10-26",20.81,21.09,20.195,20.26,151600.0],["2022-10-27",20.27,20.887,20.21,20.45,179300.0],["2022-10-28",20.57,21.36,20.45,21.12,338700.0],["2022-10-31",21.08,21.08,20.4,20.46,238100.0],["2022-11-01",20.7,21.05,20.69,20.95,265500.0],["2022-11-02",20.78,20.945,20.22,20.25,282500.0],["2022-11-03",19.89,20.0,18.65,18.74,495000.0],["2022-11-04",18.93,19.055,17.64,17.79,572100.0],["2022-11-07",17.8,18.045,17.33,17.97,418300.0],["2022-11-08",17.97,18.95,17.9,18.74,467200.0],["2022-11-09",18.56,18.92,18.03,18.14,447800.0],["2022-11-10",18.83,19.73,18.74,19.49,557600.0],["2022-11-11",19.68,20.23,19.66,19.78,312700.0],["2022-11-14",19.78,20.125,19.13,19.49,434600.0],["2022-11-15",19.82,20.165,19.4,19.46,256400.0],["2022-11-16",19.28,19.37,18.98,19.01,223900.0],["2022-11-17",18.99,19.2,18.6,18.83,233600.0],["2022-11-18",19.12,19.16,18.7,19.1,286700.0],["2022-11-21",19.02,19.12,18.76,18.92,420900.0],["2022-11-22",18.97,19.4,18.86,19.04,208600.0],["2022-11-23",18.98,19.655,18.98,19.53,128500.0],["2022-11-25",19.51,19.71,19.47,19.57,60400.0],["2022-11-28",19.4,19.54,18.96,18.98,174500.0],["2022-11-29",18.87,19.185,18.75,18.96,166700.0],["2022-11-30",18.88,19.48,18.495,19.18,444600.0],["2022-12-01",19.33,19.49,18.885,19.0,142500.0],["2022-12-02",18.84,19.02,18.51,18.95,291200.0],["2022-12-05",18.91,19.31,18.32,18.48,280200.0],["2022-12-06",18.42,18.465,17.54,17.72,415500.0],["2022-12-07",17.6,18.32,17.6,17.81,255400.0],["2022-12-08",17.82,17.95,17.49,17.54,168700.0],["2022-12-09",17.4,17.88,17.3,17.72,261800.0],["2022-12-12",18.08,18.53,18.06,18.4,449800.0],["2022-12-13",19.09,19.17,17.91,17.92,545300.0],["2022-12-14",17.81,18.18,17.73,18.05,673300.0],["2022-12-15",17.92,18.18,17.495,17.57,277000.0],["2022-12-16",17.31,17.9,17.31,17.79,1922200.0],["2022-12-19",17.8,17.96,17.47,17.87,329500.0],["2022-12-20",17.86,18.75,17.72,18.31,236300.0],["2022-12-21",18.4,18.705,18.18,18.48,176400.0],["2022-12-22",18.31,18.9,17.93,18.37,131100.0],["2022-12-23",18.35,18.6,18.14,18.55,90700.0],["2022-12-27",18.55,18.665,18.03,18.12,181000.0],["2022-12-28",18.1,18.79,18.1,18.24,265300.0],["2022-12-29",18.32,18.88,18.32,18.84,144700.0],["2022-12-30",18.53,19.15,18.53,19.0,191800.0],["2023-01-03",19.03,19.55,18.83,19.39,174000.0],["2023-01-04",19.48,19.72,19.28,19.38,217800.0],["2023-01-05",19.36,19.44,18.96,19.28,122000.0],["2023-01-06",19.5,19.67,19.3,19.43,124100.0],["2023-01-09",19.65,19.78,19.29,19.37,149400.0],["2023-01-10",19.35,19.51,19.17,19.5,162500.0],["2023-01-11",19.46,19.81,19.45,19.7,134100.0],["2023-01-12",19.73,19.93,19.61,19.86,172300.0],["2023-01-13",19.65,20.03,19.61,19.96,131600.0],["2023-01-17",19.96,20.277,19.715,20.06,121100.0],["2023-01-18",20.25,20.6,20.12,20.21,117500.0],["2023-01-19",20.07,20.34,19.76,20.27,161100.0],["2023-01-20",20.43,21.2,20.23,21.0,204400.0],["2023-01-23",20.96,21.81,20.56,21.8,186600.0],["2023-01-24",21.72,22.18,21.59,22.02,155400.0],["2023-01-25",21.88,22.26,21.62,22.23,102300.0],["2023-01-26",22.34,22.55,22.02,22.16,432500.0],["2023-01-27",22.18,22.58,21.93,22.11,253600.0],["2023-01-30",21.88,22.08,21.6,21.65,148900.0],["2023-01-31",21.86,22.42,21.6,22.37,223800.0],["2023-02-01",22.36,23.055,22.36,22.91,233000.0],["2023-02-02",23.13,24.275,22.77,24.24,255500.0],["2023-02-03",23.9,24.755,23.89,24.51,284800.0],["2023-02-06",24.3,24.3,23.372,23.65,268100.0],["2023-02-07",23.41,23.89,23.045,23.81,167700.0],["2023-02-08",23.8,24.21,23.51,23.83,119600.0],["2023-02-09",24.0,24.26,23.54,23.58,115600.0],["2023-02-10",23.42,23.9,23.22,23.77,112200.0],["2023-02-13",23.79,24.11,23.385,23.73,115400.0],["2023-02-14",23.68,24.03,23.24,23.56,168100.0],["2023-02-15",23.66,24.3,23.4,24.24,111800.0],["2023-02-16",23.93,24.3,23.55,24.01,200300.0],["2023-02-17",24.12,24.3,23.975,24.16,119900.0],["2023-02-21",23.94,24.12,23.775,23.86,113800.0],["2023-02-22",24.02,24.59,24.02,24.5,260100.0],["2023-02-23",25.11,25.11,24.33,24.42,222100.0],["2023-02-24",23.88,24.45,23.624,24.38,188500.0],["2023-02-27",24.42,24.58,24.0,24.2,225500.0],["2023-02-28",24.18,24.29,23.6,23.84,268900.0],["2023-03-01",23.9,24.0,23.0,23.12,182300.0],["2023-03-02",22.85,23.65,22.85,23.55,137200.0],["2023-03-03",23.71,24.24,23.355,24.17,141000.0],["2023-03-06",24.06,24.3,22.87,23.08,158900.0],["2023-03-07",23.05,23.385,22.8,22.98,125800.0],["2023-03-08",22.99,23.043,22.64,22.81,122500.0],["2023-03-09",22.86,22.9,22.02,22.39,158000.0],["2023-03-10",22.29,22.345,21.48,21.48,155600.0],["2023-03-13",21.67,21.79,21.0,21.63,156100.0],["2023-03-14",22.19,22.7,21.81,22.04,134700.0],["2023-03-15",21.66,22.1,21.5,22.1,157600.0],["2023-03-16",21.79,22.705,21.79,22.53,134400.0],["2023-03-17",22.46,22.72,22.12,22.3,861400.0],["2023-03-20",22.49,23.16,22.49,23.07,212900.0],["2023-03-21",23.31,23.5,22.902,23.03,138000.0],["2023-03-22",23.11,23.195,22.42,22.61,203700.0],["2023-03-23",22.74,23.12,22.07,22.27,181700.0],["2023-03-24",22.07,22.33,21.94,22.2,334000.0],["2023-03-27",22.39,22.84,22.3,22.64,311900.0],["2023-03-28",22.51,22.88,22.28,22.6,182700.0],["2023-03-29",22.71,22.85,22.35,22.39,177500.0],["2023-03-30",22.52,22.65,22.29,22.61,305900.0],["2023-03-31",22.73,23.13,22.54,23.06,612900.0],["2023-04-03",23.05,23.345,22.21,22.97,279500.0],["2023-04-04",23.01,23.2,22.4,22.48,153300.0],["2023-04-05",22.34,22.58,21.94,22.58,220200.0],["2023-04-06",22.63,22.73,22.27,22.65,153000.0],["2023-04-10",22.53,22.71,22.28,22.65,144400.0],["2023-04-11",22.67,22.95,22.645,22.81,119400.0],["2023-04-12",22.98,23.17,22.225,22.36,127300.0],["2023-04-13",22.44,23.07,22.31,23.03,111600.0],["2023-04-14",22.91,23.23,22.455,22.66,94300.0],["2023-04-17",22.73,22.86,22.44,22.78,81500.0],["2023-04-18",22.87,22.95,22.725,22.83,73800.0],["2023-04-19",22.7,22.86,22.455,22.83,75300.0],["2023-04-20",22.61,23.13,22.53,23.07,85800.0],["2023-04-21",23.02,23.38,22.92,23.31,76000.0],["2023-04-24",23.34,23.46,22.48,22.78,87900.0],["2023-04-25",22.58,23.49,22.06,22.07,105200.0],["2023-04-26",22.0,22.32,21.81,22.0,85500.0],["2023-04-27",22.15,22.36,22.0,22.28,62300.0],["2023-04-28",22.2,22.7,22.2,22.46,90700.0],["2023-05-01",22.35,23.16,22.35,22.98,113500.0],["2023-05-02",22.85,22.85,22.18,22.6,131300.0],["2023-05-03",22.67,22.82,22.19,22.31,121100.0],["2023-05-04",21.12,22.27,19.8,19.97,360300.0],["2023-05-05",20.0,21.37,20.0,21.25,179900.0],["2023-05-08",21.25,21.29,20.25,20.57,204100.0],["2023-05-09",20.39,20.76,20.39,20.57,141000.0],["2023-05-10",20.95,21.34,20.83,21.02,211500.0],["2023-05-11",20.79,21.16,20.55,20.99,120300.0],["2023-05-12",20.93,21.84,20.93,21.27,131100.0],["2023-05-15",21.22,21.62,21.22,21.52,106400.0],["2023-05-16",21.48,22.12,21.225,22.08,112600.0],["2023-05-17",22.11,22.84,22.08,22.77,142800.0],["2023-05-18",22.71,23.4,22.705,23.32,129700.0],["2023-05-19",23.6,23.75,23.24,23.61,165100.0],["2023-05-22",23.66,23.85,23.4,23.64,135200.0],["2023-05-23",23.53,24.04,23.355,23.47,118600.0],["2023-05-24",23.47,23.5,23.18,23.24,102000.0],["2023-05-25",23.18,23.28,22.5,22.58,149300.0],["2023-05-26",22.53,22.96,22.53,22.67,126500.0],["2023-05-30",22.84,23.23,22.76,23.02,80500.0],["2023-05-31",23.0,23.43,22.88,23.3,408700.0],["2023-06-01",23.28,23.87,23.222,23.66,116400.0],["2023-06-02",23.91,24.56,23.455,24.36,182700.0],["2023-06-05",24.07,24.07,22.955,23.88,127500.0],["2023-06-06",23.95,24.84,23.81,24.75,285400.0],["2023-06-07",24.75,25.22,24.68,24.98,182400.0],["2023-06-08",24.95,25.35,24.54,25.33,176800.0],["2023-06-09",25.25,25.4,24.54,25.1,128800.0],["2023-06-12",25.09,25.47,25.01,25.26,110500.0],["2023-06-13",25.29,25.63,24.83,25.09,136300.0],["2023-06-14",25.15,25.31,24.9,25.31,226700.0],["2023-06-15",25.13,25.5,25.04,25.47,243900.0],["2023-06-16",25.71,25.72,24.85,25.23,461600.0],["2023-06-20",25.21,25.75,25.1,25.67,254300.0],["2023-06-21",25.61,26.01,25.19,26.01,474400.0],["2023-06-22",25.87,25.87,24.96,24.99,278300.0],["2023-06-23",24.65,24.875,24.11,24.32,1158500.0],["2023-06-26",24.24,24.64,24.24,24.41,145100.0],["2023-06-27",24.39,24.95,24.24,24.6,171200.0],["2023-06-28",24.63,24.765,24.53,24.61,132000.0],["2023-06-29",24.65,25.08,24.575,25.0,125800.0],["2023-06-30",25.03,25.105,24.57,24.6,165500.0],["2023-07-03",24.44,24.76,24.21,24.73,129000.0],["2023-07-05",24.73,24.84,24.315,24.71,91800.0],["2023-07-06",24.41,24.49,24.03,24.43,91100.0],["2023-07-07",24.42,24.8,24.42,24.68,134800.0],["2023-07-10",24.58,24.8,24.58,24.73,129200.0],["2023-07-11",24.73,24.83,24.57,24.63,95400.0],["2023-07-12",24.99,24.99,24.605,24.74,212800.0],["2023-07-13",24.83,24.98,24.68,24.92,186900.0],["2023-07-14",24.82,25.06,24.77,25.04,170100.0],["2023-07-17",25.13,25.39,25.035,25.26,212600.0],["2023-07-18",25.31,25.48,25.1,25.17,137700.0],["2023-07-19",25.16,25.27,24.82,24.85,102100.0],["2023-07-20",24.76,24.87,24.58,24.62,171700.0],["2023-07-21",24.74,24.78,24.15,24.16,171100.0],["2023-07-24",24.18,24.24,23.96,24.01,207800.0],["2023-07-25",23.91,24.09,23.85,23.91,268900.0],["2023-07-26",23.94,24.55,23.82,23.86,246300.0],["2023-07-27",23.97,24.0,23.38,23.4,236800.0],["2023-07-28",23.53,23.6,23.26,23.48,158800.0],["2023-07-31",23.58,24.01,23.505,23.7,227600.0],["2023-08-01",23.57,23.82,23.425,23.62,224300.0],["2023-08-02",23.39,23.54,23.225,23.27,221400.0],["2023-08-03",22.54,24.54,22.54,24.17,370100.0],["2023-08-04",24.5,24.55,23.67,23.72,307000.0],["2023-08-07",23.84,24.03,23.64,23.97,167800.0],["2023-08-08",23.87,24.15,23.79,24.08,175500.0],["2023-08-09",24.1,24.36,24.0,24.18,218300.0],["2023-08-10",24.19,24.32,24.1,24.26,174700.0],["2023-08-11",24.17,24.45,24.16,24.37,161000.0],["2023-08-14",24.35,24.48,24.34,24.42,252800.0],["2023-08-15",24.39,24.39,23.28,23.49,280000.0],["2023-08-16",23.55,24.19,23.47,23.81,169700.0],["2023-08-17",23.79,23.84,23.21,23.3,155000.0],["2023-08-18",23.09,23.48,23.05,23.38,168200.0],["2023-08-21",23.3,23.53,22.91,22.94,163800.0],["2023-08-22",22.9,22.9,22.3,22.33,144200.0],["2023-08-23",22.32,22.395,22.11,22.23,106300.0],["2023-08-24",22.14,22.14,21.68,21.92,169200.0],["2023-08-25",21.87,22.0,21.04,21.11,213200.0],["2023-08-28",21.15,21.51,21.06,21.11,117900.0],["2023-08-29",21.16,21.21,20.83,20.89,137900.0],["2023-08-30",20.79,21.207,20.5,20.65,120800.0],["2023-08-31",20.58,20.72,20.14,20.39,213100.0],["2023-09-01",20.55,20.65,20.26,20.39,381300.0],["2023-09-05",20.3,20.45,19.62,19.79,296100.0],["2023-09-06",19.85,19.85,19.285,19.45,233200.0],["2023-09-07",19.46,19.75,19.04,19.38,180300.0],["2023-09-08",19.57,20.02,19.43,19.45,191800.0],["2023-09-11",19.57,19.675,18.88,18.99,201700.0],["2023-09-12",18.99,19.02,18.4,18.63,197800.0],["2023-09-13",18.61,19.21,18.6,19.17,289000.0],["2023-09-14",19.26,19.81,19.26,19.78,204300.0],["2023-09-15",19.91,20.17,19.642,19.68,1078700.0],["2023-09-18",19.6,19.69,19.045,19.17,205900.0],["2023-09-19",19.2,19.335,18.8,18.92,137700.0],["2023-09-20",18.84,19.06,18.84,18.93,160900.0],["2023-09-21",18.92,19.035,18.43,18.45,142800.0],["2023-09-22",18.43,18.52,18.25,18.38,120300.0],["2023-09-25",18.33,18.51,18.25,18.32,102800.0],["2023-09-26",18.16,18.36,17.97,18.16,159000.0],["2023-09-27",18.32,18.49,18.05,18.18,230000.0],["2023-09-28",18.15,18.81,18.05,18.79,259400.0],["2023-09-29",18.99,19.17,18.6,18.77,253900.0],["2023-10-02",18.71,18.8,18.3,18.36,143000.0],["2023-10-03",18.22,18.68,17.84,18.66,152800.0],["2023-10-04",18.66,18.98,18.545,18.95,136000.0],["2023-10-05",18.88,19.44,18.83,19.42,203600.0],["2023-10-06",19.32,20.24,18.475,20.1,204100.0],["2023-10-09",19.98,19.98,19.32,19.44,116100.0],["2023-10-10",19.47,19.54,19.0,19.04,89800.0],["2023-10-11",19.01,19.47,19.01,19.37,112500.0],["2023-10-12",19.39,19.39,18.15,18.95,121600.0],["2023-10-13",19.09,19.09,18.37,18.41,108600.0],["2023-10-16",18.58,18.95,18.44,18.88,146700.0],["2023-10-17",18.79,19.09,18.755,18.81,168600.0],["2023-10-18",18.64,18.64,18.05,18.11,102500.0],["2023-10-19",18.04,18.115,17.72,17.79,146700.0],["2023-10-20",17.85,17.85,17.36,17.73,184300.0],["2023-10-23",17.74,17.79,17.44,17.6,204200.0],["2023-10-24",17.78,18.01,17.34,17.97,294400.0],["2023-10-25",17.95,18.55,17.84,18.49,136800.0],["2023-10-26",18.51,18.51,17.73,18.0,248300.0],["2023-10-27",17.97,17.97,17.07,17.23,340100.0],["2023-10-30",17.26,17.49,16.97,17.06,127700.0],["2023-10-31",17.05,17.59,16.87,17.43,255800.0],["2023-11-01",17.47,17.5,16.08,16.54,255600.0],["2023-11-02",16.84,17.46,15.99,17.35,397300.0],["2023-11-03",17.68,18.6,17.32,18.53,308100.0],["2023-11-06",18.68,18.77,18.36,18.56,304400.0],["2023-11-07",18.6,18.8,18.381,18.74,182300.0],["2023-11-08",18.65,18.98,18.565,18.85,163200.0],["2023-11-09",18.85,18.89,18.515,18.56,125600.0],["2023-11-10",18.55,18.55,18.0,18.06,225000.0],["2023-11-13",17.92,18.46,17.88,18.21,94000.0],["2023-11-14",18.8,18.95,18.13,18.63,298200.0],["2023-11-15",18.6,19.093,18.41,18.86,166000.0],["2023-11-16",18.75,18.86,18.43,18.84,143600.0],["2023-11-17",18.99,19.03,18.68,18.87,130000.0],["2023-11-20",18.82,19.23,18.62,19.02,117800.0],["2023-11-21",18.96,19.015,18.38,18.48,104200.0],["2023-11-22",18.64,18.8,18.24,18.3,62000.0],["2023-11-24",18.23,18.57,18.13,18.48,52300.0],["2023-11-27",18.45,18.52,18.16,18.19,104500.0],["2023-11-28",18.21,18.21,17.75,17.81,83000.0],["2023-11-29",17.95,18.26,17.81,17.89,91500.0],["2023-11-30",17.88,18.03,17.686,17.79,107800.0],["2023-12-01",17.72,18.69,17.72,18.6,175500.0],["2023-12-04",18.59,19.53,18.59,19.31,240700.0],["2023-12-05",19.14,19.39,18.74,18.94,155500.0],["2023-12-06",18.97,19.22,18.45,18.62,129000.0],["2023-12-07",18.67,18.97,18.375,18.65,148100.0],["2023-12-08",18.58,19.24,18.39,19.18,146600.0],["2023-12-11",19.07,19.63,18.95,19.51,125900.0],["2023-12-12",19.51,19.74,18.94,18.98,118600.0],["2023-12-13",18.94,19.23,18.17,18.98,241300.0],["2023-12-14",19.34,19.8,19.085,19.73,231100.0],["2023-12-15",19.88,19.88,19.28,19.69,743600.0],["2023-12-18",19.65,19.9,19.37,19.87,150500.0],["2023-12-19",19.83,20.11,19.45,20.04,225200.0],["2023-12-20",19.95,20.75,19.95,20.08,211400.0],["2023-12-21",20.28,20.73,20.26,20.56,132700.0],["2023-12-22",20.68,20.68,20.45,20.6,69600.0],["2023-12-26",20.67,20.946,20.56,20.86,106900.0],["2023-12-27",20.96,20.973,20.25,20.51,139500.0],["2023-12-28",20.41,20.67,20.33,20.53,87000.0],["2023-12-29",20.57,20.68,20.11,20.35,185600.0],["2024-01-02",20.13,20.37,19.71,20.35,175800.0],["2024-01-03",20.28,20.42,19.37,19.63,183100.0],["2024-01-04",19.79,19.79,19.077,19.26,154100.0],["2024-01-05",19.07,19.07,17.985,18.23,184200.0],["2024-01-08",18.17,18.85,18.08,18.76,168100.0],["2024-01-09",18.48,18.715,18.15,18.33,117600.0],["2024-01-10",18.24,19.12,18.24,19.12,105600.0],["2024-01-11",19.18,19.18,18.54,18.71,91500.0],["2024-01-12",18.73,19.07,18.6,18.62,72700.0],["2024-01-16",18.53,18.81,18.183,18.29,86000.0],["2024-01-17",18.0,18.74,17.89,18.3,85800.0],["2024-01-18",18.36,18.395,18.04,18.24,171000.0],["2024-01-19",18.36,19.0,18.08,18.99,113300.0],["2024-01-22",19.18,20.34,19.18,19.74,132800.0],["2024-01-23",20.01,20.26,19.81,19.86,101900.0],["2024-01-24",20.2,20.51,19.818,20.44,92800.0],["2024-01-25",20.75,21.08,20.35,20.79,103000.0],["2024-01-26",20.99,21.19,20.68,21.16,101100.0],["2024-01-29",21.11,21.74,20.9,21.6,151400.0],["2024-01-30",21.38,21.51,20.995,21.08,112600.0],["2024-01-31",20.95,21.15,20.41,20.44,160900.0],["2024-02-01",20.62,21.21,20.5,21.12,83400.0],["2024-02-02",20.86,20.92,20.21,20.74,96700.0],["2024-02-05",20.42,20.635,19.95,20.45,86500.0],["2024-02-06",20.38,20.99,20.38,20.95,69100.0],["2024-02-07",20.95,21.4,20.245,20.65,84600.0],["2024-02-08",20.6,21.44,20.6,21.38,97500.0],["2024-02-09",21.4,21.88,21.4,21.49,92200.0],["2024-02-12",21.29,21.98,21.225,21.75,143300.0],["2024-02-13",20.99,21.13,19.99,20.25,198400.0],["2024-02-14",20.63,21.55,20.38,21.4,97900.0],["2024-02-15",21.65,21.93,21.55,21.87,91100.0],["2024-02-16",21.75,21.97,21.235,21.38,97800.0],["2024-02-20",21.19,21.44,20.925,21.41,179700.0],["2024-02-21",21.36,21.55,20.885,21.15,94600.0],["2024-02-22",21.0,21.1,18.71,19.17,387700.0],["2024-02-23",19.03,19.92,18.6,19.9,347800.0],["2024-02-26",19.76,19.89,18.885,19.48,281600.0],["2024-02-27",19.1,20.47,19.1,20.36,197700.0],["2024-02-28",20.39,20.54,18.81,20.48,249500.0],["2024-02-29",20.6,21.0,20.28,20.94,314700.0],["2024-03-01",21.0,21.83,20.8,21.78,245200.0],["2024-03-04",21.74,21.95,21.51,21.9,188500.0],["2024-03-05",21.76,21.76,21.23,21.26,218900.0],["2024-03-06",21.43,21.43,20.85,21.01,143800.0],["2024-03-07",21.06,21.83,20.96,21.72,147100.0],["2024-03-08",21.91,22.62,21.743,21.8,167500.0],["2024-03-11",21.68,22.054,21.21,22.0,116100.0],["2024-03-12",21.7,22.37,21.7,22.34,256700.0],["2024-03-13",22.25,22.61,21.895,22.06,126800.0],["2024-03-14",22.0,22.21,21.64,21.9,153000.0],["2024-03-15",21.74,22.405,21.74,22.13,456700.0],["2024-03-18",22.07,22.48,21.885,21.9,141700.0],["2024-03-19",21.82,22.1,21.66,22.05,151800.0],["2024-03-20",21.86,22.42,21.845,22.15,129800.0],["2024-03-21",22.2,22.41,21.85,21.96,225300.0],["2024-03-22",22.07,22.25,21.52,22.13,153000.0],["2024-03-25",22.22,22.34,21.78,21.79,140900.0],["2024-03-26",21.9,22.0,21.36,21.39,125400.0],["2024-03-27",21.62,21.99,21.62,21.93,108300.0],["2024-03-28",22.03,22.61,22.03,22.23,114600.0],["2024-04-01",22.39,22.58,22.01,22.56,94200.0],["2024-04-02",22.3,22.3,21.58,21.79,115000.0],["2024-04-03",21.67,21.96,21.65,21.81,83500.0],["2024-04-04",22.09,22.34,21.7,21.73,103600.0],["2024-04-05",21.63,21.86,21.2,21.85,105400.0],["2024-04-08",21.9,22.31,21.75,22.26,61800.0],["2024-04-09",22.46,23.51,22.31,23.47,122900.0],["2024-04-10",22.9,23.11,22.35,22.73,155300.0],["2024-04-11",22.9,22.965,22.69,22.84,98800.0],["2024-04-12",22.59,22.87,21.965,22.34,90300.0],["2024-04-15",22.47,22.59,21.661,21.77,61300.0],["2024-04-16",21.76,22.21,21.46,22.15,96900.0],["2024-04-17",22.39,22.5,21.72,21.81,87100.0],["2024-04-18",21.78,22.26,21.64,21.81,89900.0],["2024-04-19",21.71,22.25,21.71,22.23,103600.0],["2024-04-22",22.4,23.4,21.98,22.08,105000.0],["2024-04-23",22.16,23.82,22.16,23.58,180500.0],["2024-04-24",23.43,23.636,22.9,22.9,91500.0],["2024-04-25",22.54,22.98,22.15,22.88,108300.0],["2024-04-26",22.92,23.2,22.65,22.85,55800.0],["2024-04-29",23.09,23.5,23.005,23.4,78900.0],["2024-04-30",23.16,23.415,22.97,23.01,99200.0],["2024-05-01",23.0,24.342,22.755,23.68,272700.0],["2024-05-02",25.1,26.42,24.1,24.17,295100.0],["2024-05-03",24.57,24.57,21.49,21.495,590100.0],["2024-05-06",21.66,22.0,20.51,21.07,474800.0],["2024-05-07",21.05,21.71,21.0,21.48,271700.0],["2024-05-08",21.14,21.53,20.75,21.45,244700.0],["2024-05-09",21.43,21.74,21.0,21.08,281200.0],["2024-05-10",21.1,21.61,20.75,21.59,241000.0],["2024-05-13",21.85,22.82,21.57,22.43,347300.0],["2024-05-14",22.97,23.29,22.71,22.82,209900.0],["2024-05-15",23.28,23.36,22.23,22.26,145500.0],["2024-05-16",22.18,22.245,21.82,21.99,138400.0],["2024-05-17",22.05,22.51,21.84,22.3,178400.0],["2024-05-20",22.32,22.6,21.83,21.88,231500.0],["2024-05-21",21.78,22.1,21.25,21.32,147800.0],["2024-05-22",21.22,21.54,20.15,20.51,241900.0],["2024-05-23",20.54,20.71,20.12,20.43,167600.0],["2024-05-24",20.55,21.325,20.39,21.19,225300.0],["2024-05-28",21.32,22.31,21.11,21.81,307900.0],["2024-05-29",21.64,21.68,20.92,21.37,131000.0],["2024-05-30",21.55,21.55,20.73,20.78,190600.0],["2024-05-31",20.92,21.3,20.78,21.07,210100.0],["2024-06-03",21.41,21.64,20.85,21.45,219000.0],["2024-06-04",21.41,21.41,20.76,21.1,101100.0],["2024-06-05",21.18,21.19,20.505,20.87,146300.0],["2024-06-06",20.74,21.67,20.74,21.13,151700.0],["2024-06-07",20.95,21.07,20.66,20.66,115500.0],["2024-06-10",20.5,20.78,19.82,19.87,222500.0],["2024-06-11",19.72,19.87,19.39,19.75,288600.0],["2024-06-12",20.3,20.35,19.51,19.54,296700.0],["2024-06-13",19.68,19.76,18.86,19.01,270500.0],["2024-06-14",18.92,19.2,18.655,19.05,346000.0],["2024-06-17",19.01,19.16,18.695,18.87,374700.0],["2024-06-18",18.82,18.89,18.49,18.5,291100.0],["2024-06-20",18.49,18.56,18.08,18.11,205400.0],["2024-06-21",18.12,18.66,17.85,18.26,1114600.0],["2024-06-24",18.33,18.35,18.04,18.16,349100.0],["2024-06-25",18.05,18.05,17.65,17.8,422200.0],["2024-06-26",17.74,17.8,17.5,17.68,255100.0],["2024-06-27",17.75,18.005,17.6,17.79,290000.0],["2024-06-28",17.94,18.005,17.62,17.82,1497600.0],["2024-07-01",17.87,17.9,17.25,17.49,261200.0],["2024-07-02",17.33,17.57,17.115,17.46,359200.0],["2024-07-03",17.51,17.74,17.37,17.52,142200.0],["2024-07-05",17.46,17.61,16.96,17.05,172400.0],["2024-07-08",17.17,17.345,16.77,16.85,207500.0],["2024-07-09",16.87,16.87,16.4,16.51,215100.0],["2024-07-10",16.51,16.51,16.14,16.37,188300.0],["2024-07-11",16.7,17.19,16.26,17.09,313800.0],["2024-07-12",17.25,17.5,17.01,17.2,225000.0],["2024-07-15",17.35,18.14,17.22,17.91,249300.0],["2024-07-16",18.15,18.75,17.88,18.71,212100.0],["2024-07-17",18.52,19.12,18.47,18.8,155600.0],["2024-07-18",18.6,19.02,18.185,18.28,139700.0],["2024-07-19",18.36,18.47,18.02,18.05,131300.0],["2024-07-22",18.16,18.55,17.93,18.51,216400.0],["2024-07-23",18.4,18.87,18.365,18.7,135000.0],["2024-07-24",18.55,18.94,18.21,18.24,102100.0],["2024-07-25",18.27,19.27,18.23,18.98,225200.0],["2024-07-26",19.31,19.65,19.02,19.5,173400.0],["2024-07-29",19.51,19.77,19.26,19.5,171900.0],["2024-07-30",19.7,19.85,19.46,19.57,217000.0],["2024-07-31",19.78,19.91,18.92,19.48,277400.0],["2024-08-01",19.5,19.808,18.45,18.73,285600.0],["2024-08-02",18.0,18.37,17.75,18.13,281700.0],["2024-08-05",17.08,17.39,15.82,17.02,379600.0],["2024-08-06",17.01,17.01,16.525,16.6,286100.0],["2024-08-07",16.81,16.87,16.06,16.1,283000.0],["2024-08-08",16.15,16.74,16.095,16.74,217000.0],["2024-08-09",16.71,16.83,16.46,16.8,133200.0],["2024-08-12",16.83,16.955,16.5,16.71,200100.0],["2024-08-13",16.85,17.62,16.85,17.52,193200.0],["2024-08-14",17.62,17.62,17.11,17.29,148800.0],["2024-08-15",17.77,17.94,17.645,17.78,103200.0],["2024-08-16",17.69,17.98,17.69,17.75,146600.0],["2024-08-19",17.78,17.89,17.62,17.86,102200.0],["2024-08-20",17.81,17.94,17.51,17.84,123000.0],["2024-08-21",18.05,18.26,17.82,18.24,105000.0],["2024-08-22",18.23,18.4,18.02,18.04,111900.0],["2024-08-23",18.05,18.77,18.05,18.53,141200.0],["2024-08-26",18.81,18.83,18.47,18.64,107300.0],["2024-08-27",18.59,18.99,18.525,18.83,96300.0],["2024-08-28",18.75,18.94,18.5,18.53,150400.0],["2024-08-29",18.7,18.865,18.42,18.64,113500.0],["2024-08-30",18.64,18.82,18.2,18.22,129700.0],["2024-09-03",18.01,18.37,17.965,18.1,137800.0],["2024-09-04",18.11,18.28,17.95,18.06,103500.0],["2024-09-05",18.06,18.25,17.915,17.99,101800.0],["2024-09-06",17.95,18.1,17.401,17.49,117000.0],["2024-09-09",17.48,17.48,16.75,17.3,210000.0],["2024-09-10",17.28,17.31,17.01,17.19,166200.0],["2024-09-11",17.06,17.32,16.81,17.26,122200.0],["2024-09-12",17.38,18.025,17.26,17.89,148100.0],["2024-09-13",18.16,18.655,17.91,18.49,162000.0],["2024-09-16",18.62,18.62,18.26,18.29,178800.0],["2024-09-17",18.5,18.86,18.4,18.49,176100.0],["2024-09-18",18.42,18.98,18.31,18.36,187700.0],["2024-09-19",18.75,18.93,18.55,18.84,159100.0],["2024-09-20",18.86,18.96,18.23,18.29,987600.0],["2024-09-23",18.38,18.44,17.62,17.7,231100.0],["2024-09-24",17.73,17.93,17.415,17.7,154800.0],["2024-09-25",17.73,17.88,17.25,17.33,239600.0],["2024-09-26",17.52,17.71,17.17,17.2,132100.0],["2024-09-27",17.44,17.64,17.29,17.38,147000.0],["2024-09-30",17.37,17.53,17.0,17.23,134000.0],["2024-10-01",17.25,17.25,16.76,17.07,197900.0],["2024-10-02",17.4,18.13,17.09,17.71,248100.0],["2024-10-03",17.5,17.5,16.56,16.56,178800.0],["2024-10-04",16.85,17.16,16.56,16.93,217200.0],["2024-10-07",16.83,17.102,16.355,16.57,221600.0],["2024-10-08",16.55,16.76,16.27,16.72,135400.0],["2024-10-09",16.7,16.99,16.55,16.66,145600.0],["2024-10-10",16.56,16.98,16.4,16.98,220500.0],["2024-10-11",16.97,17.44,16.97,17.41,135300.0],["2024-10-14",17.39,17.77,17.165,17.76,158800.0],["2024-10-15",17.76,17.95,17.45,17.51,183800.0],["2024-10-16",17.6,17.78,17.461,17.68,118000.0],["2024-10-17",17.64,17.64,17.16,17.46,105800.0],["2024-10-18",17.54,17.7,17.18,17.19,197800.0],["2024-10-21",17.16,17.295,16.815,17.06,202300.0],["2024-10-22",16.97,17.18,16.62,16.98,117700.0],["2024-10-23",16.88,16.93,16.65,16.9,229600.0],["2024-10-24",16.98,18.16,16.98,17.49,178100.0],["2024-10-25",17.6,17.75,17.4,17.58,146400.0],["2024-10-28",17.7,18.03,17.7,17.95,97600.0],["2024-10-29",17.84,18.575,17.84,18.34,253500.0],["2024-10-30",15.05,15.5,14.07,14.31,3977900.0],["2024-10-31",14.43,14.45,13.74,14.38,2015400.0],["2024-11-01",14.56,15.04,14.23,14.73,1078900.0],["2024-11-04",14.71,15.03,14.44,14.87,823800.0],["2024-11-05",14.88,15.35,14.683,15.22,478700.0],["2024-11-06",16.02,16.08,15.43,15.59,680900.0],["2024-11-07",14.59,15.72,14.3,15.14,1041200.0],["2024-11-08",14.84,15.25,14.34,14.38,940100.0],["2024-11-11",14.36,14.9,14.265,14.9,481400.0],["2024-11-12",14.89,15.07,14.45,14.5,443100.0],["2024-11-13",14.69,14.78,14.03,14.17,471900.0],["2024-11-14",14.25,14.54,13.91,13.99,537700.0],["2024-11-15",14.09,14.575,13.6,13.73,751800.0],["2024-11-18",13.79,13.89,13.47,13.56,384000.0],["2024-11-19",13.4,13.692,13.06,13.55,219400.0],["2024-11-20",13.55,13.96,13.373,13.74,282900.0],["2024-11-21",13.8,14.555,13.675,14.46,500100.0],["2024-11-22",14.54,15.17,14.54,14.9,322500.0],["2024-11-25",14.96,15.75,14.96,15.63,575500.0],["2024-11-26",15.57,15.89,15.42,15.68,349000.0],["2024-11-27",15.83,16.45,15.83,16.39,516100.0],["2024-11-29",16.57,16.57,15.8,15.82,182200.0],["2024-12-02",15.82,16.27,15.535,16.09,396500.0],["2024-12-03",16.09,16.735,16.05,16.53,349100.0],["2024-12-04",16.53,16.53,15.91,16.09,348600.0],["2024-12-05",16.0,16.125,15.46,15.64,367200.0],["2024-12-06",15.68,16.23,15.64,15.98,337200.0],["2024-12-09",16.2,16.84,16.13,16.15,480200.0],["2024-12-10",16.04,16.575,15.88,16.28,259700.0],["2024-12-11",16.44,16.66,16.2,16.4,243600.0],["2024-12-12",16.39,16.39,16.07,16.24,196300.0],["2024-12-13",16.2,16.34,15.4,15.55,311500.0],["2024-12-16",15.51,15.815,15.44,15.56,574100.0],["2024-12-17",15.5,15.765,15.0,15.04,418600.0],["2024-12-18",15.16,15.515,14.58,14.67,881800.0],["2024-12-19",14.82,15.125,14.32,14.89,695000.0],["2024-12-20",14.73,15.3,14.2,14.24,4413900.0],["2024-12-23",14.15,14.325,13.76,14.16,641500.0],["2024-12-24",14.16,14.455,13.95,14.15,106700.0],["2024-12-26",14.11,14.96,14.1,14.82,495600.0],["2024-12-27",14.81,14.95,14.39,14.84,510900.0],["2024-12-30",14.75,14.75,14.17,14.38,469900.0],["2024-12-31",14.5,15.25,14.21,14.8,590100.0],["2025-01-02",14.81,14.96,14.295,14.57,346700.0],["2025-01-03",14.6,15.04,14.28,14.94,368700.0],["2025-01-06",14.96,15.38,14.91,14.96,348600.0],["2025-01-07",14.99,15.16,14.5,14.87,340800.0],["2025-01-08",14.58,14.62,14.305,14.43,223800.0],["2025-01-10",14.07,14.31,13.93,14.24,260300.0],["2025-01-13",14.1,14.4,14.02,14.24,310700.0],["2025-01-14",14.33,14.39,14.03,14.16,275500.0],["2025-01-15",14.53,15.51,14.26,15.44,420200.0],["2025-01-16",15.42,16.15,15.26,16.02,507000.0],["2025-01-17",16.4,16.61,15.75,15.79,375400.0],["2025-01-21",15.95,16.32,15.61,16.22,367100.0],["2025-01-22",16.23,16.44,16.03,16.19,400300.0],["2025-01-23",16.17,16.62,16.05,16.43,335000.0],["2025-01-24",16.27,16.605,16.27,16.58,459900.0],["2025-01-27",16.69,17.1,16.58,17.06,591800.0],["2025-01-28",17.1,17.74,17.1,17.12,333800.0],["2025-01-29",17.09,17.1,16.56,16.74,192000.0],["2025-01-30",16.85,17.42,16.73,17.35,398100.0],["2025-01-31",17.4,17.96,17.281,17.51,727200.0],["2025-02-03",17.17,17.84,17.16,17.67,414800.0],["2025-02-04",17.78,18.61,17.78,18.54,414000.0],["2025-02-05",18.56,18.66,18.285,18.55,326400.0],["2025-02-06",18.65,18.905,18.23,18.56,399600.0],["2025-02-07",18.49,18.68,18.26,18.61,349900.0],["2025-02-10",18.7,19.9,18.7,19.71,789000.0],["2025-02-11",19.33,19.76,19.33,19.71,538900.0],["2025-02-12",19.76,19.89,19.46,19.7,475500.0],["2025-02-13",19.7,19.96,19.325,19.63,690100.0],["2025-02-14",19.68,20.37,19.485,20.12,714900.0],["2025-02-18",20.33,20.66,19.39,19.42,563500.0],["2025-02-19",19.18,19.35,18.74,18.85,282600.0],["2025-02-20",18.77,19.21,18.536,19.13,332600.0],["2025-02-21",19.26,19.26,17.91,18.15,481500.0],["2025-02-24",18.3,18.43,17.86,18.37,333800.0],["2025-02-25",18.47,18.83,17.773,18.11,456900.0],["2025-02-26",18.1,18.82,17.81,18.61,389300.0],["2025-02-27",20.92,20.92,17.42,17.47,745000.0],["2025-02-28",17.25,17.405,16.655,17.24,638500.0],["2025-03-03",17.25,17.455,16.25,16.36,661400.0],["2025-03-04",16.53,17.005,16.05,16.84,622600.0],["2025-03-05",16.88,17.24,16.5,16.96,445400.0],["2025-03-06",16.7,17.095,16.495,16.89,382600.0],["2025-03-07",16.83,17.1,16.34,16.69,361900.0],["2025-03-10",16.37,16.75,15.55,15.72,439300.0],["2025-03-11",15.63,15.9,15.4,15.6,398200.0],["2025-03-12",16.1,16.1,15.2,15.81,387400.0],["2025-03-13",15.69,16.0,14.85,15.17,432700.0],["2025-03-14",15.38,15.66,14.97,15.32,438300.0],["2025-03-17",15.24,15.66,15.11,15.62,420100.0],["2025-03-18",15.59,15.59,15.04,15.06,414100.0],["2025-03-19",15.11,15.57,15.0,15.22,237200.0],["2025-03-20",15.07,15.52,14.885,15.07,264000.0],["2025-03-21",15.02,15.74,14.945,15.12,751500.0],["2025-03-24",15.44,15.59,15.07,15.13,333900.0],["2025-03-25",15.08,15.525,15.02,15.09,212200.0],["2025-03-26",15.13,15.55,14.73,14.87,242900.0],["2025-03-27",14.7,15.6,14.2,14.44,593900.0],["2025-03-28",14.41,14.76,13.41,13.45,520800.0],["2025-03-31",13.2,13.2,12.65,12.81,926900.0],["2025-04-01",12.81,13.255,12.47,12.99,505900.0],["2025-04-02",12.74,13.305,12.72,13.11,423500.0],["2025-04-03",12.75,13.11,11.98,12.05,710300.0],["2025-04-04",11.34,11.575,10.64,11.01,1376500.0],["2025-04-07",10.51,11.47,10.17,10.61,754200.0],["2025-04-08",11.05,11.09,10.17,10.25,615700.0],["2025-04-09",10.17,12.02,10.025,11.73,815400.0],["2025-04-10",11.22,11.595,10.55,11.29,814800.0],["2025-04-11",11.21,11.54,10.69,11.38,816300.0],["2025-04-14",11.7,11.72,11.2,11.59,629900.0],["2025-04-15",11.52,11.93,11.205,11.44,511700.0],["2025-04-16",11.84,11.84,11.16,11.46,387600.0],["2025-04-17",11.47,12.18,11.46,12.07,439100.0],["2025-04-21",11.96,11.96,11.5,11.77,440900.0],["2025-04-22",11.91,11.99,11.44,11.9,580200.0],["2025-04-23",12.32,12.84,12.1,12.17,402300.0],["2025-04-24",12.16,13.0,11.97,12.94,689500.0],["2025-04-25",12.79,13.51,12.65,13.43,414300.0],["2025-04-28",13.43,13.77,13.22,13.73,807000.0],["2025-04-29",13.61,13.85,13.26,13.72,723100.0],["2025-04-30",13.46,13.81,13.0,13.7,779200.0],["2025-05-01",13.17,13.875,12.17,12.44,1902000.0],["2025-05-02",12.5,13.705,12.5,13.61,1100500.0],["2025-05-05",13.41,14.18,13.195,13.83,858100.0],["2025-05-06",13.57,13.86,13.29,13.52,912300.0],["2025-05-07",13.6,14.145,13.08,13.39,699700.0],["2025-05-08",13.56,13.62,13.12,13.59,642900.0],["2025-05-09",13.79,14.17,13.695,13.75,462800.0],["2025-05-12",14.6,14.785,14.3,14.56,517200.0],["2025-05-13",14.7,15.24,14.36,14.92,636800.0],["2025-05-14",14.82,15.49,14.36,14.39,523400.0],["2025-05-15",14.35,14.47,13.885,14.08,292800.0],["2025-05-16",14.11,14.275,13.93,14.23,383000.0],["2025-05-19",13.93,14.315,13.46,13.73,308500.0],["2025-05-20",13.71,14.31,13.71,14.3,541400.0],["2025-05-21",14.01,14.1,13.14,13.17,670700.0],["2025-05-22",13.09,13.62,13.08,13.39,338600.0],["2025-05-23",13.06,13.36,12.98,13.01,248000.0],["2025-05-27",13.31,13.825,13.155,13.79,383300.0],["2025-05-28",13.79,13.95,13.49,13.54,295000.0],["2025-05-29",13.69,14.03,13.44,13.47,347000.0],["2025-05-30",13.45,13.47,13.11,13.3,384000.0],["2025-06-02",13.28,13.34,13.04,13.14,293100.0],["2025-06-03",13.14,13.57,13.07,13.56,428700.0],["2025-06-04",13.59,13.845,13.455,13.55,362000.0],["2025-06-05",13.56,13.81,13.42,13.47,244300.0],["2025-06-06",13.69,13.795,13.48,13.6,264500.0],["2025-06-09",13.8,13.96,13.65,13.74,216100.0],["2025-06-10",13.83,14.015,13.54,13.72,295500.0],["2025-06-11",13.73,13.895,13.53,13.57,261900.0],["2025-06-12",13.47,13.5,13.09,13.14,300500.0],["2025-06-13",12.81,13.005,12.805,12.85,424500.0],["2025-06-16",13.05,13.5,12.91,12.98,304100.0],["2025-06-17",12.81,13.17,12.81,12.95,270900.0],["2025-06-18",12.89,13.1,12.7,12.79,273200.0],["2025-06-20",12.97,12.97,12.435,12.56,776000.0],["2025-06-23",12.46,12.48,12.1,12.27,309900.0],["2025-06-24",12.39,12.66,12.25,12.45,393800.0],["2025-06-25",12.52,12.65,11.97,11.98,387400.0],["2025-06-26",11.83,12.35,11.715,12.02,694100.0],["2025-06-27",12.08,12.3,11.685,11.93,926400.0],["2025-06-30",12.09,12.465,11.81,12.16,882400.0],["2025-07-01",12.14,12.89,12.075,12.59,594700.0],["2025-07-02",12.59,12.82,12.48,12.56,297200.0],["2025-07-03",12.66,12.96,12.66,12.89,226200.0],["2025-07-07",12.64,12.88,12.44,12.5,488700.0],["2025-07-08",12.6,13.026,12.53,12.88,427500.0],["2025-07-09",12.98,13.38,12.82,13.36,472900.0],["2025-07-10",13.41,13.48,13.16,13.3,375300.0],["2025-07-11",13.2,13.264,12.75,12.76,404500.0],["2025-07-14",12.73,12.845,12.37,12.43,436100.0],["2025-07-15",12.55,12.595,11.81,11.82,549300.0],["2025-07-16",11.94,12.13,11.815,11.93,424300.0],["2025-07-17",11.97,12.25,11.885,12.03,435400.0],["2025-07-18",12.23,12.4,11.77,11.79,454200.0],["2025-07-21",11.92,12.27,11.91,12.18,449200.0],["2025-07-22",12.37,12.37,11.92,11.97,525800.0],["2025-07-23",12.12,12.72,11.98,12.08,438900.0],["2025-07-24",11.96,12.25,11.74,11.76,549700.0],["2025-07-25",11.99,12.33,11.51,11.9,462800.0],["2025-07-28",11.97,12.49,11.93,12.21,415800.0],["2025-07-29",12.33,12.33,11.895,12.14,752800.0],["2025-07-30",12.7,13.295,12.445,13.06,1355300.0],["2025-07-31",13.06,13.45,12.88,13.16,703100.0],["2025-08-01",12.9,12.95,12.11,12.13,797000.0],["2025-08-04",12.42,12.935,12.2,12.93,420200.0],["2025-08-05",13.01,13.5,12.81,13.36,656000.0],["2025-08-06",13.82,13.962,13.28,13.75,714300.0],["2025-08-07",13.89,14.28,12.53,12.84,619100.0],["2025-08-08",12.78,12.96,12.77,12.87,542500.0],["2025-08-11",12.84,12.84,12.24,12.41,798700.0],["2025-08-12",12.39,13.56,12.39,13.43,653200.0],["2025-08-13",13.5,13.935,13.04,13.85,343200.0],["2025-08-14",13.39,13.77,13.18,13.22,383900.0],["2025-08-15",13.36,13.745,13.34,13.52,406600.0],["2025-08-18",13.52,13.7,13.385,13.5,301200.0],["2025-08-19",13.63,13.85,13.09,13.22,426800.0],["2025-08-20",13.49,13.5,12.9,13.16,257600.0],["2025-08-21",13.01,13.25,12.965,13.15,417700.0],["2025-08-22",13.28,13.9,13.1,13.8,600700.0],["2025-08-25",13.69,13.82,13.425,13.49,396600.0],["2025-08-26",13.5,13.725,13.07,13.1,449200.0],["2025-08-27",13.04,13.25,12.77,13.09,463900.0],["2025-08-28",13.35,13.49,12.79,12.81,452000.0],["2025-08-29",12.77,13.0,12.77,12.86,572700.0],["2025-09-02",12.63,12.778,12.17,12.42,422800.0],["2025-09-03",12.47,12.56,12.19,12.41,490500.0],["2025-09-04",12.36,12.51,12.04,12.4,528800.0],["2025-09-05",12.48,12.7,12.31,12.5,448800.0],["2025-09-08",12.6,13.13,12.35,12.87,637500.0],["2025-09-09",12.9,13.3,12.81,13.01,606400.0],["2025-09-10",13.01,13.2,12.53,12.55,382100.0],["2025-09-11",12.57,13.13,12.522,12.99,421900.0],["2025-09-12",12.93,13.0,12.5,12.51,386700.0],["2025-09-15",12.59,12.62,12.16,12.21,434100.0],["2025-09-16",12.16,12.213,11.99,12.12,374900.0],["2025-09-17",12.12,12.41,11.83,12.18,760900.0],["2025-09-18",12.37,12.61,12.315,12.51,306400.0],["2025-09-19",12.59,12.75,12.12,12.15,802200.0],["2025-09-22",12.16,12.54,12.09,12.39,311500.0],["2025-09-23",12.45,12.57,12.12,12.17,351300.0],["2025-09-24",12.17,12.44,12.055,12.07,280500.0],["2025-09-25",12.03,12.06,11.75,11.95,552800.0],["2025-09-26",11.95,12.275,11.77,12.21,312700.0],["2025-09-29",12.26,12.3,12.02,12.1,409200.0],["2025-09-30",12.12,12.2,11.985,12.06,374600.0],["2025-10-01",12.0,12.19,11.69,11.7,524700.0],["2025-10-02",11.73,11.88,11.585,11.82,628500.0],["2025-10-03",11.85,12.18,11.85,11.94,295700.0],["2025-10-06",12.01,12.08,11.64,11.83,488400.0],["2025-10-07",11.89,11.92,11.195,11.23,578900.0],["2025-10-08",11.34,11.505,11.03,11.09,364900.0],["2025-10-09",11.08,11.265,10.9,11.24,376500.0],["2025-10-10",11.27,11.42,10.72,10.73,424200.0],["2025-10-13",10.94,11.07,10.78,11.05,357200.0],["2025-10-14",10.83,11.2,10.83,11.14,457600.0],["2025-10-15",11.39,11.57,11.215,11.43,569100.0],["2025-10-16",11.44,11.98,11.07,11.13,329700.0],["2025-10-17",11.03,11.16,10.955,11.08,294400.0],["2025-10-20",11.26,11.805,11.21,11.74,291800.0],["2025-10-21",11.72,12.305,11.72,12.21,299200.0],["2025-10-22",12.12,12.515,12.08,12.15,383800.0],["2025-10-23",12.15,12.39,12.15,12.26,245500.0],["2025-10-24",12.41,12.53,12.34,12.46,236900.0],["2025-10-27",12.54,12.57,12.08,12.1,299100.0],["2025-10-28",12.1,12.15,11.955,12.0,387500.0],["2025-10-29",11.96,12.078,11.465,11.7,867300.0],["2025-10-30",10.89,10.9,7.84,8.17,4576200.0],["2025-10-31",8.01,8.01,7.55,7.71,1664300.0],["2025-11-03",7.68,7.745,7.02,7.03,1520200.0],["2025-11-04",6.68,6.77,6.355,6.59,2158400.0],["2025-11-05",6.64,7.23,6.585,7.22,1501600.0],["2025-11-06",7.22,7.41,6.745,6.88,1086800.0],["2025-11-07",6.78,6.9,6.21,6.26,1287800.0],["2025-11-10",6.37,6.45,6.235,6.31,1446400.0],["2025-11-11",6.6,6.6,6.245,6.27,1171100.0],["2025-11-12",6.29,6.39,6.22,6.28,963200.0],["2025-11-13",6.18,6.22,6.02,6.04,882000.0],["2025-11-14",5.9,6.06,5.853,5.88,1004100.0],["2025-11-17",5.83,5.89,5.7,5.81,934900.0],["2025-11-18",5.77,5.83,5.6,5.64,1167000.0],["2025-11-19",5.7,5.765,5.49,5.58,710300.0],["2025-11-20",5.66,5.78,5.33,5.39,1280900.0],["2025-11-21",5.39,5.635,5.25,5.54,872200.0],["2025-11-24",5.53,5.795,5.36,5.74,2504400.0],["2025-11-25",5.75,5.825,5.63,5.72,720900.0],["2025-11-26",5.72,5.73,5.6,5.62,1150900.0],["2025-11-28",5.65,5.68,5.57,5.63,344100.0],["2025-12-01",5.58,5.675,5.53,5.59,736500.0],["2025-12-02",5.61,5.84,5.52,5.82,676100.0],["2025-12-03",5.8,6.13,5.77,6.11,1055300.0],["2025-12-04",6.05,6.093,5.67,5.75,630400.0],["2025-12-05",5.75,6.19,5.735,5.91,825000.0],["2025-12-08",5.9,6.0,5.77,5.84,1854200.0],["2025-12-09",5.79,5.98,5.63,5.96,713200.0],["2025-12-10",5.93,6.195,5.93,6.17,1136800.0],["2025-12-11",6.16,6.255,5.94,6.1,901200.0],["2025-12-12",6.1,6.16,5.77,5.82,803900.0],["2025-12-15",5.87,5.92,5.69,5.73,1153000.0],["2025-12-16",5.71,5.9,5.65,5.79,789600.0],["2025-12-17",5.86,6.08,5.73,6.04,1074400.0],["2025-12-18",6.05,6.12,5.85,6.0,863500.0],["2025-12-19",5.97,6.145,5.84,6.11,7727600.0],["2025-12-22",6.11,6.195,5.96,5.97,835900.0],["2025-12-23",5.94,6.17,5.83,6.07,925900.0],["2025-12-24",6.07,6.16,6.005,6.12,336200.0],["2025-12-26",6.12,6.155,5.985,6.1,543600.0],["2025-12-29",6.06,6.15,5.99,6.13,715200.0],["2025-12-30",6.11,6.28,6.08,6.1,792400.0],["2025-12-31",6.08,6.14,5.98,6.05,522300.0],["2026-01-02",6.1,6.12,5.65,5.67,755100.0],["2026-01-05",5.73,5.975,5.73,5.81,723600.0],["2026-01-06",5.78,6.015,5.685,5.98,584300.0],["2026-01-07",5.98,6.01,5.71,5.76,405900.0],["2026-01-08",5.69,5.825,5.61,5.79,629600.0],["2026-01-09",5.78,5.82,5.43,5.52,682700.0],["2026-01-12",5.49,5.725,5.39,5.61,615200.0],["2026-01-13",5.61,5.615,5.31,5.32,809600.0],["2026-01-14",5.32,5.51,5.235,5.49,712700.0],["2026-01-15",5.45,5.53,5.3,5.36,536000.0],["2026-01-16",5.34,5.35,5.12,5.18,635900.0],["2026-01-20",5.02,5.155,4.94,4.97,448100.0],["2026-01-21",4.97,5.2,4.965,5.05,530900.0],["2026-01-22",5.1,5.445,5.08,5.37,835500.0],["2026-01-23",5.33,5.42,4.98,5.01,665100.0],["2026-01-26",5.0,5.06,4.83,4.85,570500.0],["2026-01-27",4.81,4.81,4.505,4.52,687200.0],["2026-01-28",4.52,4.71,4.52,4.61,692400.0],["2026-01-29",4.61,4.79,4.46,4.77,806400.0],["2026-01-30",4.71,4.825,4.58,4.81,1053900.0],["2026-02-02",4.79,5.005,4.69,4.7,628400.0],["2026-02-03",4.7,4.768,4.33,4.43,965800.0],["2026-02-04",4.43,4.51,4.19,4.23,1416800.0],["2026-02-05",4.24,4.26,3.85,3.89,1430800.0],["2026-02-06",3.94,4.14,3.78,3.9,1481700.0],["2026-02-09",3.87,4.02,3.7,3.93,1367600.0],["2026-02-10",3.93,4.36,3.93,4.12,2698700.0],["2026-02-11",4.12,4.2,3.725,3.82,989900.0],["2026-02-12",3.83,3.895,3.505,3.62,937100.0],["2026-02-13",3.62,3.73,3.55,3.62,470200.0],["2026-02-17",3.6,3.645,3.455,3.59,639200.0],["2026-02-18",3.6,3.98,3.56,3.81,1394200.0],["2026-02-19",3.78,3.89,3.61,3.8,579200.0],["2026-02-20",3.64,4.05,3.6,3.9,1483300.0],["2026-02-23",3.86,4.02,3.69,3.735,798000.0],["2026-02-24",3.71,3.874,3.685,3.75,642400.0],["2026-02-25",3.76,3.955,3.745,3.92,1014000.0],["2026-02-26",3.27,3.29,2.06,2.1,6637900.0],["2026-02-27",2.04,2.35,1.91,2.32,8254200.0],["2026-03-02",2.19,2.7,2.19,2.67,3885700.0],["2026-03-03",2.55,2.94,2.51,2.94,2574500.0],["2026-03-04",3.34,3.52,3.105,3.19,1854600.0],["2026-03-05",3.2,3.69,3.19,3.32,1432500.0],["2026-03-06",3.23,3.34,3.06,3.18,1191000.0],["2026-03-09",3.1,3.46,3.075,3.15,1237400.0],["2026-03-10",3.11,3.37,3.02,3.19,1162000.0],["2026-03-11",3.16,3.225,3.055,3.21,589400.0],["2026-03-12",3.17,3.295,2.96,2.97,568400.0],["2026-03-13",2.96,3.07,2.805,2.94,950300.0],["2026-03-16",2.96,3.04,2.655,2.66,948800.0],["2026-03-17",2.66,3.04,2.66,2.7,2313600.0],["2026-03-18",2.67,2.7,2.55,2.56,1257900.0],["2026-03-19",2.56,2.765,2.47,2.75,1238400.0],["2026-03-20",2.74,2.82,2.664,2.78,1501000.0],["2026-03-23",2.81,3.02,2.75,2.97,679400.0],["2026-03-24",3.0,3.0,2.77,2.84,692700.0],["2026-03-25",2.89,2.9,2.58,2.61,471800.0],["2026-03-26",2.58,2.715,2.53,2.6,440900.0],["2026-03-27",2.55,2.62,2.45,2.49,624200.0],["2026-03-30",2.5,2.575,2.495,2.55,633300.0],["2026-03-31",2.6,2.765,2.56,2.74,539700.0],["2026-04-01",2.77,2.8,2.67,2.76,417600.0],["2026-04-02",2.7,2.855,2.64,2.8,385000.0],["2026-04-06",2.79,2.91,2.745,2.82,597700.0],["2026-04-07",2.83,2.995,2.72,2.96,1141000.0],["2026-04-08",3.08,3.08,2.845,2.96,485000.0],["2026-04-09",2.91,2.99,2.83,2.96,342500.0],["2026-04-10",2.95,2.985,2.835,2.9,281200.0],["2026-04-13",2.89,2.965,2.795,2.95,807300.0],["2026-04-14",2.94,3.09,2.94,3.09,429900.0],["2026-04-15",3.11,3.405,3.09,3.39,487500.0],["2026-04-16",3.39,3.46,3.28,3.29,409600.0],["2026-04-17",3.32,3.435,3.21,3.24,579400.0],["2026-04-20",3.23,3.38,3.22,3.27,457600.0],["2026-04-21",3.27,3.545,3.26,3.39,555500.0],["2026-04-22",3.41,3.465,3.305,3.4,362000.0],["2026-04-23",3.4,3.4,3.085,3.16,390400.0],["2026-04-24",3.12,3.32,3.12,3.32,283400.0],["2026-04-27",3.5,3.985,3.5,3.78,2211400.0],["2026-04-28",3.95,3.96,3.77,3.86,1983400.0],["2026-04-29",3.89,3.955,3.65,3.66,1585500.0],["2026-04-30",3.93,4.27,3.49,3.58,1762500.0],["2026-05-01",3.66,3.98,3.59,3.83,1835300.0],["2026-05-04",3.9,4.03,3.655,3.71,1503200.0],["2026-05-05",3.75,3.955,3.72,3.81,1261100.0],["2026-05-06",3.78,3.815,3.62,3.63,738600.0],["2026-05-07",3.65,3.82,3.65,3.72,661400.0],["2026-05-08",3.74,3.92,3.62,3.81,1124800.0],["2026-05-11",3.81,4.19,3.48,3.5,1253600.0],["2026-05-12",3.46,3.6,3.355,3.47,1109900.0],["2026-05-13",3.47,3.48,3.305,3.44,959000.0],["2026-05-14",3.42,3.46,3.265,3.29,738800.0],["2026-05-15",3.25,3.465,3.2,3.41,855600.0],["2026-05-18",3.4,3.555,3.345,3.42,810000.0],["2026-05-19",3.47,3.59,3.4,3.55,885100.0],["2026-05-20",3.51,3.8,3.366,3.78,1155800.0],["2026-05-21",3.73,3.86,3.64,3.84,1171900.0],["2026-05-22",3.84,4.055,3.75,3.97,1319000.0],["2026-05-26",3.96,3.98,3.625,3.64,899000.0],["2026-05-27",3.6,3.735,3.545,3.66,906000.0],["2026-05-28",3.67,3.925,3.565,3.91,729800.0],["2026-05-29",3.89,4.135,3.83,3.88,1579700.0],["2026-06-01",3.88,4.199,3.865,4.13,1048800.0],["2026-06-02",4.06,4.06,3.81,3.9,753800.0],["2026-06-03",3.85,3.885,3.55,3.62,965100.0],["2026-06-04",3.65,3.925,3.641,3.8,492600.0],["2026-06-05",3.82,3.925,3.67,3.72,467200.0],["2026-06-08",3.75,3.835,3.7,3.79,402000.0],["2026-06-09",3.82,3.95,3.715,3.8,451900.0],["2026-06-10",3.78,3.92,3.745,3.76,331900.0],["2026-06-11",3.76,3.84,3.66,3.79,500100.0],["2026-06-12",3.83,3.92,3.71,3.86,374100.0],["2026-06-15",3.92,4.015,3.835,3.84,392000.0],["2026-06-16",3.84,3.92,3.765,3.8,420700.0],["2026-06-17",3.81,3.93,3.495,3.53,625500.0],["2026-06-18",3.56,3.61,3.474,3.5,717900.0],["2026-06-22",3.46,3.5,3.34,3.37,557700.0],["2026-06-23",3.33,3.71,3.33,3.68,687700.0],["2026-06-24",3.66,3.855,3.6,3.78,509700.0],["2026-06-25",3.75,3.84,3.69,3.7,374800.0],["2026-06-26",3.7,4.23,3.66,4.18,2414100.0],["2026-06-29",4.23,4.428,4.09,4.15,847800.0],["2026-06-30",4.15,4.195,3.91,3.94,510100.0],["2026-07-01",3.99,4.358,3.975,4.13,674700.0],["2026-07-02",4.13,4.435,4.11,4.29,565400.0],["2026-07-06",4.23,4.345,4.17,4.28,459100.0],["2026-07-07",4.28,4.37,4.14,4.15,435000.0],["2026-07-08",4.09,4.16,4.021,4.08,303700.0],["2026-07-09",4.03,4.32,4.0,4.32,511900.0],["2026-07-10",4.3,4.35,4.03,4.09,295300.0],["2026-07-13",4.07,4.3,4.05,4.11,380200.0],["2026-07-14",4.07,4.31,4.035,4.18,293700.0],["2026-07-15",4.12,4.285,4.09,4.1,258700.0],["2026-07-16",4.1,4.215,4.035,4.2,473600.0],["2026-07-17",4.09,4.21,3.75,3.845,462100.0],["2026-07-20",3.81,3.88,3.56,3.86,589900.0],["2026-07-21",3.86,3.92,3.735,3.75,601600.0],["2026-07-22",3.75,3.87,3.69,3.82,719800.0],["2026-07-23",3.74,3.83,3.66,3.75,481700.0],["2026-07-24",3.8,4.035,3.735,3.82,419500.0],["2026-07-27",3.87,4.18,3.87,4.16,424100.0],["2026-07-28",4.17,4.31,4.15,4.16,324200.0],["2026-07-29",4.2,4.33,4.075,4.14,316000.0],["2026-07-30",4.17,4.23,3.9,4.05,400500.0],["2026-07-31",4.05,4.12,3.93,4.05,299100.0],["2026-08-03",4.05,4.32,4.05,4.26,469000.0],["2026-08-04",3.41,3.5,2.38,2.97,3397300.0],["2026-08-05",2.89,2.959,2.43,2.445,1821194.0],["2026-08-06",2.45,2.5,2.3427,2.46,1333020.917853],["2026-08-07",2.76,2.765,2.4,2.44,2386967.401685],["2026-08-10",2.4,2.41,2.195,2.225,458604.507819],["2026-08-11",2.17,2.19,2.09,2.14,1023054.269784]]}