{"t":"VREX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-23",28.24,28.24,26.05,27.0,116000.0],["2017-01-24",27.0,27.35,27.0,27.3,136100.0],["2017-01-25",27.04,28.0,27.04,27.75,117700.0],["2017-01-26",28.37,28.85,26.56,26.69,592300.0],["2017-01-27",26.88,27.01,25.31,25.41,428000.0],["2017-01-30",25.0,27.8,25.0,27.27,13325800.0],["2017-01-31",26.75,29.23,26.59,28.75,4693400.0],["2017-02-01",29.33,31.75,29.0,30.4,4189900.0],["2017-02-02",29.85,31.16,29.55,30.25,1742200.0],["2017-02-03",29.76,30.93,28.4,30.6,3052100.0],["2017-02-06",29.64,30.86,29.33,30.58,2374900.0],["2017-02-07",30.15,30.7,29.76,29.99,2951100.0],["2017-02-08",29.85,30.34,29.54,29.84,1771300.0],["2017-02-09",29.7,30.555,29.58,30.26,1491000.0],["2017-02-10",30.1,30.32,29.23,30.15,1238500.0],["2017-02-13",30.11,30.35,29.4,29.63,547000.0],["2017-02-14",29.6,29.98,29.22,29.96,793200.0],["2017-02-15",29.83,30.25,29.53,29.93,825400.0],["2017-02-16",29.96,31.66,29.96,31.08,748000.0],["2017-02-17",31.19,33.27,31.11,32.68,953800.0],["2017-02-21",32.52,33.79,32.4,33.21,653500.0],["2017-02-22",33.44,33.79,32.26,33.31,1082100.0],["2017-02-23",33.22,34.43,32.91,34.04,777400.0],["2017-02-24",33.88,34.815,33.21,34.71,546900.0],["2017-02-27",34.59,35.34,34.24,35.14,491600.0],["2017-02-28",35.29,35.964,34.26,34.82,663600.0],["2017-03-01",34.71,35.56,34.34,34.6,797700.0],["2017-03-02",34.52,34.63,33.57,33.69,367100.0],["2017-03-03",33.85,34.19,33.08,33.15,200400.0],["2017-03-06",33.0,33.195,32.63,32.87,401700.0],["2017-03-07",32.95,33.99,32.48,32.89,445500.0],["2017-03-08",32.88,32.99,31.85,31.98,552300.0],["2017-03-09",31.72,32.39,31.06,32.34,514300.0],["2017-03-10",32.24,32.24,31.6,31.68,334200.0],["2017-03-13",31.68,31.9,31.09,31.76,383000.0],["2017-03-14",31.78,31.99,30.7,30.97,621800.0],["2017-03-15",30.95,31.235,30.57,30.94,415000.0],["2017-03-16",31.04,31.04,29.89,30.63,591700.0],["2017-03-17",30.39,31.1,30.1,30.59,863100.0],["2017-03-20",30.67,31.25,30.55,30.92,412200.0],["2017-03-21",31.15,31.2,29.92,30.35,374600.0],["2017-03-22",30.88,31.19,30.18,30.72,521300.0],["2017-03-23",30.79,31.62,30.58,31.09,472600.0],["2017-03-24",31.2,31.438,30.87,31.01,497500.0],["2017-03-27",30.76,31.59,30.25,31.47,256000.0],["2017-03-28",31.63,32.23,31.05,32.04,284700.0],["2017-03-29",32.12,33.18,31.89,32.67,359600.0],["2017-03-30",32.85,33.4,32.37,33.34,249800.0],["2017-03-31",33.35,33.85,33.104,33.6,177800.0],["2017-04-03",33.53,33.54,32.86,33.2,227100.0],["2017-04-04",33.0,33.47,32.395,33.13,286100.0],["2017-04-05",33.18,33.43,32.675,32.77,209500.0],["2017-04-06",32.83,33.15,32.7,33.11,133900.0],["2017-04-07",32.94,32.99,32.47,32.89,109200.0],["2017-04-10",32.81,34.0,32.74,33.75,228900.0],["2017-04-11",33.61,33.611,33.03,33.19,150800.0],["2017-04-12",33.2,33.75,33.14,33.32,181700.0],["2017-04-13",33.21,34.01,32.97,33.84,152800.0],["2017-04-17",33.95,34.09,33.31,34.0,140100.0],["2017-04-18",33.84,34.78,33.84,34.65,243000.0],["2017-04-19",34.78,35.92,34.494,35.54,266700.0],["2017-04-20",35.56,36.58,35.55,36.04,311300.0],["2017-04-21",34.74,35.28,34.051,35.11,526400.0],["2017-04-24",35.41,35.82,34.47,34.67,313800.0],["2017-04-25",34.77,35.12,33.74,34.0,369800.0],["2017-04-26",34.0,34.42,33.54,33.84,442600.0],["2017-04-27",33.81,34.04,33.63,33.7,249700.0],["2017-04-28",33.66,34.12,33.43,33.56,283000.0],["2017-05-01",33.68,34.38,33.31,34.05,150000.0],["2017-05-02",34.02,34.42,33.32,33.88,206300.0],["2017-05-03",33.67,34.17,33.53,33.68,243300.0],["2017-05-04",33.51,33.88,32.68,33.25,474600.0],["2017-05-05",32.96,34.12,32.17,33.9,771500.0],["2017-05-08",33.83,34.8,33.47,33.69,318600.0],["2017-05-09",33.58,34.33,33.5,34.09,270300.0],["2017-05-10",34.2,34.29,33.78,33.99,221500.0],["2017-05-11",33.96,34.69,33.96,34.49,230500.0],["2017-05-12",34.6,35.17,33.86,34.4,491800.0],["2017-05-15",34.2,34.67,34.1,34.56,218400.0],["2017-05-16",34.75,34.92,34.44,34.51,236600.0],["2017-05-17",34.2,34.87,34.15,34.56,301600.0],["2017-05-18",34.54,34.93,34.12,34.38,165700.0],["2017-05-19",34.43,34.82,33.9,34.22,119500.0],["2017-05-22",34.18,34.33,33.5,33.87,163500.0],["2017-05-23",33.71,33.86,32.75,33.0,173900.0],["2017-05-24",33.0,33.67,33.0,33.43,174200.0],["2017-05-25",33.46,34.28,33.13,34.13,211300.0],["2017-05-26",34.11,35.02,33.85,34.91,415000.0],["2017-05-30",34.88,35.04,34.7,34.83,222300.0],["2017-05-31",35.0,35.03,34.04,34.35,379600.0],["2017-06-01",34.39,34.96,34.03,34.46,195000.0],["2017-06-02",34.45,35.15,34.23,34.7,130800.0],["2017-06-05",34.66,34.66,34.0,34.3,105700.0],["2017-06-06",34.2,34.45,33.01,33.53,196200.0],["2017-06-07",33.53,33.835,32.99,33.18,272700.0],["2017-06-08",33.35,34.67,33.17,34.13,162800.0],["2017-06-09",34.26,34.26,33.12,33.36,335000.0],["2017-06-12",33.27,34.06,33.02,33.93,307200.0],["2017-06-13",34.06,34.89,33.84,34.75,284400.0],["2017-06-14",34.52,34.74,33.71,34.35,341600.0],["2017-06-15",34.02,34.68,33.89,34.08,401800.0],["2017-06-16",33.81,34.08,33.49,33.93,785900.0],["2017-06-19",33.93,34.85,33.93,34.8,295800.0],["2017-06-20",34.84,35.4,34.29,34.68,222600.0],["2017-06-21",34.66,34.86,34.11,34.2,259400.0],["2017-06-22",34.42,35.015,34.31,34.61,472100.0],["2017-06-23",34.73,34.837,33.84,34.0,4607000.0],["2017-06-26",33.8,34.77,33.0,33.92,502000.0],["2017-06-27",33.79,34.88,33.551,33.95,345700.0],["2017-06-28",34.01,35.14,33.85,34.01,390900.0],["2017-06-29",34.08,34.51,33.7,34.14,230300.0],["2017-06-30",34.21,34.25,33.75,33.8,184800.0],["2017-07-03",34.05,34.46,33.78,34.08,131900.0],["2017-07-05",34.07,34.495,33.87,34.18,244100.0],["2017-07-06",34.06,34.32,33.37,33.61,252400.0],["2017-07-07",33.55,33.81,33.38,33.68,130200.0],["2017-07-10",33.57,33.605,32.95,33.1,359000.0],["2017-07-11",33.19,33.545,32.68,32.98,382100.0],["2017-07-12",33.23,34.01,32.86,32.94,263600.0],["2017-07-13",33.03,33.73,32.27,32.5,273100.0],["2017-07-14",32.45,32.56,32.21,32.32,226900.0],["2017-07-17",32.38,33.0,32.155,32.31,439000.0],["2017-07-18",32.37,32.56,31.32,31.43,368400.0],["2017-07-19",31.52,32.19,31.025,31.98,434300.0],["2017-07-20",32.0,32.46,31.65,31.93,343100.0],["2017-07-21",32.25,32.79,31.32,31.48,341500.0],["2017-07-24",31.53,31.98,31.31,31.57,299400.0],["2017-07-25",31.67,31.87,31.4,31.6,272200.0],["2017-07-26",31.49,31.98,31.28,31.5,219600.0],["2017-07-27",31.63,31.645,30.595,30.72,232500.0],["2017-07-28",30.73,31.2,30.45,31.01,351300.0],["2017-07-31",30.9,31.19,30.73,30.85,211400.0],["2017-08-01",30.77,31.07,30.01,30.21,419600.0],["2017-08-02",30.29,30.8,30.165,30.76,469600.0],["2017-08-03",30.86,31.085,30.25,30.5,531800.0],["2017-08-04",29.92,30.33,27.8,28.25,1262200.0],["2017-08-07",28.1,28.51,28.02,28.27,706200.0],["2017-08-08",28.96,29.77,28.75,29.2,394800.0],["2017-08-09",29.39,30.895,28.76,28.9,440200.0],["2017-08-10",28.97,29.28,28.59,28.67,374300.0],["2017-08-11",28.75,29.48,28.7,29.11,296100.0],["2017-08-14",29.3,30.1,29.15,30.07,236900.0],["2017-08-15",29.98,30.12,29.16,29.33,399600.0],["2017-08-16",29.47,29.52,28.87,28.87,259800.0],["2017-08-17",28.75,29.74,28.61,28.66,229800.0],["2017-08-18",28.6,29.16,28.6,29.06,243700.0],["2017-08-21",29.12,29.41,28.7,29.36,163800.0],["2017-08-22",29.34,29.74,29.17,29.7,192600.0],["2017-08-23",29.48,29.65,29.307,29.4,185000.0],["2017-08-24",29.5,29.79,29.32,29.64,176000.0],["2017-08-25",29.6,29.75,29.205,29.25,159300.0],["2017-08-28",29.39,29.81,29.33,29.74,165500.0],["2017-08-29",29.74,29.89,29.35,29.36,175900.0],["2017-08-30",29.47,29.81,29.06,29.58,158500.0],["2017-08-31",29.72,30.645,29.66,30.53,221100.0],["2017-09-01",30.55,31.21,30.392,31.17,223200.0],["2017-09-05",31.17,31.49,31.06,31.33,153100.0],["2017-09-06",31.35,31.74,31.22,31.65,186600.0],["2017-09-07",31.65,31.805,31.49,31.5,142400.0],["2017-09-08",31.36,31.73,31.003,31.62,159800.0],["2017-09-11",31.71,32.59,31.62,32.31,221400.0],["2017-09-12",32.41,32.41,31.88,32.02,150200.0],["2017-09-13",31.91,32.05,31.555,31.84,113000.0],["2017-09-14",31.83,32.12,31.5,32.03,122200.0],["2017-09-15",31.94,32.17,31.58,32.11,422200.0],["2017-09-18",32.23,32.33,31.73,32.1,197700.0],["2017-09-19",32.18,32.18,31.81,32.15,132000.0],["2017-09-20",31.99,32.86,31.92,32.77,145400.0],["2017-09-21",32.83,33.34,32.58,33.01,223100.0],["2017-09-22",33.06,33.4,32.76,33.0,138500.0],["2017-09-25",32.98,33.13,32.28,32.87,170600.0],["2017-09-26",32.82,33.26,32.695,33.09,188200.0],["2017-09-27",33.24,33.95,33.16,33.63,195600.0],["2017-09-28",33.56,33.96,33.44,33.82,264700.0],["2017-09-29",33.82,34.32,33.78,33.84,173900.0],["2017-10-02",33.99,34.25,33.73,34.25,211100.0],["2017-10-03",34.31,34.89,34.02,34.59,435900.0],["2017-10-04",32.7,33.88,32.7,33.34,397200.0],["2017-10-05",33.28,33.34,32.9,33.03,181600.0],["2017-10-06",33.11,33.26,32.85,33.17,122300.0],["2017-10-09",33.17,33.55,32.89,32.99,133300.0],["2017-10-10",32.99,33.435,32.945,33.06,192200.0],["2017-10-11",32.94,33.18,32.85,33.02,248500.0],["2017-10-12",33.05,33.29,32.92,33.02,93700.0],["2017-10-13",33.03,33.31,32.91,32.95,110700.0],["2017-10-16",32.94,33.21,32.86,33.03,96800.0],["2017-10-17",32.97,33.4,32.915,33.22,63100.0],["2017-10-18",33.17,33.77,33.17,33.71,99900.0],["2017-10-19",33.55,33.84,33.264,33.63,109700.0],["2017-10-20",33.93,34.32,33.205,33.79,216800.0],["2017-10-23",33.77,34.42,33.525,33.84,84900.0],["2017-10-24",33.97,34.25,33.83,34.02,92100.0],["2017-10-25",33.87,34.6,33.855,34.43,172100.0],["2017-10-26",34.38,34.59,34.074,34.2,66900.0],["2017-10-27",34.08,34.41,33.73,33.8,337800.0],["2017-10-30",33.58,34.34,33.26,33.49,209200.0],["2017-10-31",33.69,34.49,33.69,34.37,217000.0],["2017-11-01",34.11,34.47,33.62,34.03,174400.0],["2017-11-02",33.96,34.735,33.91,34.46,139000.0],["2017-11-03",34.5,34.805,34.255,34.5,137100.0],["2017-11-06",34.55,34.785,34.38,34.66,158500.0],["2017-11-07",34.65,34.9,34.15,34.2,179900.0],["2017-11-08",33.96,34.435,33.54,34.05,284600.0],["2017-11-09",33.86,34.35,33.31,34.2,395500.0],["2017-11-10",35.0,36.0,34.33,34.67,696600.0],["2017-11-13",34.55,34.885,33.911,34.68,399800.0],["2017-11-14",34.51,35.11,34.406,34.94,266100.0],["2017-11-15",34.71,35.51,34.47,35.34,387600.0],["2017-11-16",35.35,37.15,35.35,36.86,655100.0],["2017-11-17",36.75,37.1,36.45,36.72,178200.0],["2017-11-20",36.82,37.39,36.54,37.2,182100.0],["2017-11-21",37.33,37.48,36.76,37.04,277100.0],["2017-11-22",37.05,37.11,36.64,36.78,235500.0],["2017-11-24",36.89,36.89,36.41,36.58,74100.0],["2017-11-27",36.7,37.26,36.48,36.95,180800.0],["2017-11-28",37.03,37.51,36.74,37.5,207500.0],["2017-11-29",37.49,37.52,36.79,37.08,442300.0],["2017-11-30",37.12,37.48,37.0,37.07,203300.0],["2017-12-01",37.17,37.28,36.64,37.12,292900.0],["2017-12-04",37.43,38.8,37.22,37.62,211000.0],["2017-12-05",37.68,38.73,37.32,37.61,189900.0],["2017-12-06",37.58,37.93,37.325,37.47,139300.0],["2017-12-07",37.44,37.77,37.38,37.6,100500.0],["2017-12-08",37.77,37.82,37.36,37.55,129700.0],["2017-12-11",37.5,38.0,37.49,37.97,201600.0],["2017-12-12",38.13,38.63,38.0,38.15,305900.0],["2017-12-13",38.1,39.08,38.1,39.05,267100.0],["2017-12-14",38.94,39.109,37.45,37.68,428700.0],["2017-12-15",37.67,38.43,37.67,38.03,708200.0],["2017-12-18",38.19,38.8,37.99,38.06,183700.0],["2017-12-19",38.04,38.47,37.77,37.84,189900.0],["2017-12-20",38.0,40.4,38.0,39.68,534800.0],["2017-12-21",40.09,40.58,39.725,40.51,260900.0],["2017-12-22",40.37,41.25,40.37,41.04,211800.0],["2017-12-26",41.0,41.13,40.465,40.77,142400.0],["2017-12-27",40.84,41.41,40.63,41.18,104600.0],["2017-12-28",41.18,41.66,40.86,41.32,130000.0],["2017-12-29",41.46,41.99,40.15,40.17,132000.0],["2018-01-02",40.28,40.82,40.0,40.39,179800.0],["2018-01-03",40.66,40.66,40.13,40.41,133900.0],["2018-01-04",40.64,40.78,40.04,40.2,132100.0],["2018-01-05",40.35,40.74,39.94,40.72,177700.0],["2018-01-08",40.71,40.97,39.88,39.97,201300.0],["2018-01-09",40.12,40.47,39.96,39.97,70900.0],["2018-01-10",40.0,40.44,39.75,40.33,117700.0],["2018-01-11",40.37,41.275,40.37,40.62,119100.0],["2018-01-12",40.6,41.399,40.6,40.89,261300.0],["2018-01-16",41.3,41.8,40.33,40.52,284800.0],["2018-01-17",40.55,41.32,40.485,40.6,107100.0],["2018-01-18",40.65,40.9,40.27,40.39,96800.0],["2018-01-19",40.32,40.98,40.2,40.61,130300.0],["2018-01-22",40.36,40.79,39.852,40.5,164700.0],["2018-01-23",40.37,40.775,40.07,40.58,68100.0],["2018-01-24",40.79,41.19,40.58,41.04,137300.0],["2018-01-25",41.3,42.75,41.153,42.75,438100.0],["2018-01-26",42.82,43.54,42.5,43.37,199100.0],["2018-01-29",43.09,43.76,42.61,43.11,130300.0],["2018-01-30",42.78,43.26,42.52,42.99,433600.0],["2018-01-31",42.98,43.68,42.24,42.47,425100.0],["2018-02-01",42.45,43.56,41.4,43.43,582000.0],["2018-02-02",37.32,38.293,34.355,34.61,2274300.0],["2018-02-05",34.31,34.87,33.04,33.46,643100.0],["2018-02-06",32.83,36.02,32.67,35.72,647600.0],["2018-02-07",35.56,35.99,34.25,35.05,536600.0],["2018-02-08",35.17,35.72,34.78,35.47,366000.0],["2018-02-09",35.7,35.98,34.88,35.76,347700.0],["2018-02-12",35.87,36.79,35.45,36.25,314500.0],["2018-02-13",35.97,36.28,35.61,36.21,273400.0],["2018-02-14",35.89,36.79,35.85,36.54,379200.0],["2018-02-15",36.64,37.75,36.194,37.1,334200.0],["2018-02-16",36.95,37.48,36.69,37.13,214900.0],["2018-02-20",36.78,37.21,36.38,36.47,177600.0],["2018-02-21",36.6,37.37,36.46,36.53,137700.0],["2018-02-22",36.76,37.01,36.13,36.24,195900.0],["2018-02-23",36.34,36.51,36.045,36.23,154100.0],["2018-02-26",36.24,36.81,36.24,36.66,259600.0],["2018-02-27",36.55,37.0,36.52,36.55,176000.0],["2018-02-28",36.71,36.9,34.84,34.89,212100.0],["2018-03-01",34.82,35.06,34.03,34.3,306300.0],["2018-03-02",34.18,36.01,34.18,35.77,197700.0],["2018-03-05",35.7,37.13,35.66,36.46,355200.0],["2018-03-06",36.65,37.2,36.58,37.01,214800.0],["2018-03-07",36.74,37.46,36.0,37.44,190800.0],["2018-03-08",37.51,37.69,37.14,37.44,122200.0],["2018-03-09",37.55,38.2,37.51,38.03,132000.0],["2018-03-12",38.2,39.05,38.2,38.41,202900.0],["2018-03-13",38.2,39.1,38.18,38.86,175200.0],["2018-03-14",38.93,39.15,37.8,38.01,299500.0],["2018-03-15",38.19,38.39,37.06,37.42,154400.0],["2018-03-16",37.35,37.92,37.01,37.65,538200.0],["2018-03-19",37.65,37.65,36.44,37.04,177000.0],["2018-03-20",36.88,37.32,36.38,36.5,199500.0],["2018-03-21",36.57,37.52,36.28,37.21,185700.0],["2018-03-22",36.83,37.21,36.11,36.23,153500.0],["2018-03-23",36.12,36.679,35.733,35.8,234000.0],["2018-03-26",36.32,36.49,35.69,36.38,144500.0],["2018-03-27",36.47,36.64,35.675,35.79,119500.0],["2018-03-28",35.81,36.14,35.29,35.67,161400.0],["2018-03-29",35.79,36.41,35.66,35.78,154500.0],["2018-04-02",35.9,36.25,34.57,34.97,141100.0],["2018-04-03",35.03,36.291,35.03,35.87,164900.0],["2018-04-04",35.43,36.24,35.265,36.07,103600.0],["2018-04-05",36.21,37.09,35.91,36.79,116600.0],["2018-04-06",36.53,36.985,35.57,35.84,101600.0],["2018-04-09",36.19,36.74,35.72,36.19,89600.0],["2018-04-10",36.47,37.7,36.28,37.34,126600.0],["2018-04-11",37.09,37.615,36.81,37.25,126400.0],["2018-04-12",37.35,37.5,36.935,37.07,95200.0],["2018-04-13",37.24,37.59,37.09,37.32,76200.0],["2018-04-16",37.48,38.1,37.32,37.61,158700.0],["2018-04-17",37.81,38.2,37.61,37.89,127500.0],["2018-04-18",37.86,38.72,37.71,38.16,220600.0],["2018-04-19",38.16,38.74,37.34,37.4,214000.0],["2018-04-20",37.21,37.21,36.4,36.62,167400.0],["2018-04-23",36.82,37.605,36.714,37.09,132600.0],["2018-04-24",37.29,37.74,36.82,37.29,94900.0],["2018-04-25",37.16,37.16,36.55,36.83,122400.0],["2018-04-26",36.9,37.09,35.89,36.63,138500.0],["2018-04-27",36.56,36.58,35.84,36.21,138300.0],["2018-04-30",36.33,36.56,35.96,35.99,167300.0],["2018-05-01",35.91,36.75,35.61,36.74,170900.0],["2018-05-02",36.98,37.35,36.396,36.91,155600.0],["2018-05-03",36.76,36.84,35.46,35.88,303000.0],["2018-05-04",35.4,37.17,35.39,36.33,481900.0],["2018-05-07",36.5,36.76,35.355,36.21,257500.0],["2018-05-08",36.2,36.85,35.741,36.79,184600.0],["2018-05-09",36.75,37.04,36.42,36.97,207300.0],["2018-05-10",36.99,37.26,36.22,36.3,181400.0],["2018-05-11",36.41,36.62,35.93,36.39,397400.0],["2018-05-14",36.51,37.58,36.32,37.24,442200.0],["2018-05-15",37.16,37.4,36.73,36.8,381400.0],["2018-05-16",36.79,37.95,36.65,37.36,589100.0],["2018-05-17",37.36,37.96,37.32,37.51,162600.0],["2018-05-18",37.67,37.67,36.59,37.5,205200.0],["2018-05-21",37.58,38.02,36.94,37.71,208600.0],["2018-05-22",37.78,37.99,37.26,37.88,183400.0],["2018-05-23",37.58,37.67,37.26,37.54,180000.0],["2018-05-24",37.64,37.88,37.31,37.43,120300.0],["2018-05-25",37.49,37.56,36.885,37.31,103100.0],["2018-05-29",37.05,37.58,36.77,37.57,136800.0],["2018-05-30",37.74,38.05,37.41,37.47,161900.0],["2018-05-31",37.55,37.65,36.53,36.96,192800.0],["2018-06-01",37.13,37.49,37.1,37.31,175000.0],["2018-06-04",37.39,37.87,37.02,37.68,180000.0],["2018-06-05",37.76,37.96,37.1,37.26,179300.0],["2018-06-06",37.35,37.52,36.9,37.1,176900.0],["2018-06-07",37.09,37.39,36.64,36.83,127700.0],["2018-06-08",36.75,37.2,36.64,37.1,127200.0],["2018-06-11",37.16,37.51,36.79,37.03,183700.0],["2018-06-12",37.1,37.35,36.86,37.03,238300.0],["2018-06-13",37.07,37.875,37.03,37.62,327700.0],["2018-06-14",37.714,38.02,37.6,38.0,166400.0],["2018-06-15",37.85,38.01,37.5,37.59,352100.0],["2018-06-18",37.43,37.83,37.14,37.81,261700.0],["2018-06-19",37.66,37.98,37.5,37.86,157500.0],["2018-06-20",38.05,38.73,37.43,37.55,180600.0],["2018-06-21",37.56,37.61,35.92,36.54,279100.0],["2018-06-22",36.69,37.04,35.74,36.81,500000.0],["2018-06-25",36.72,36.72,35.35,35.81,143700.0],["2018-06-26",35.82,36.54,35.74,36.18,236700.0],["2018-06-27",36.15,36.85,35.61,35.81,409800.0],["2018-06-28",35.64,36.68,35.371,36.66,200400.0],["2018-06-29",36.67,37.53,36.53,37.09,153300.0],["2018-07-02",36.87,36.985,34.13,36.94,191700.0],["2018-07-03",37.14,38.41,36.98,37.62,162700.0],["2018-07-05",37.64,38.4,37.39,38.14,332000.0],["2018-07-06",37.5,38.44,37.49,37.94,295600.0],["2018-07-09",38.17,38.6,37.75,38.51,151300.0],["2018-07-10",38.5,38.8,37.89,38.45,260600.0],["2018-07-11",38.6,39.0,38.1,38.19,735300.0],["2018-07-12",38.22,38.91,37.71,38.29,170100.0],["2018-07-13",38.17,38.54,37.41,37.54,134800.0],["2018-07-16",37.54,37.54,36.93,37.16,183700.0],["2018-07-17",37.16,37.39,36.47,37.25,144100.0],["2018-07-18",37.19,37.67,36.7,37.52,140200.0],["2018-07-19",37.53,38.18,37.16,38.12,93500.0],["2018-07-20",38.1,38.32,38.025,38.2,112200.0],["2018-07-23",38.06,38.37,37.82,38.19,130200.0],["2018-07-24",38.1,38.565,38.03,38.26,327600.0],["2018-07-25",38.17,38.624,37.74,38.33,138200.0],["2018-07-26",38.34,38.6,37.95,38.38,768400.0],["2018-07-27",38.37,39.39,37.44,37.6,250800.0],["2018-07-30",37.55,37.84,37.08,37.14,155700.0],["2018-07-31",37.33,38.33,37.26,38.24,226000.0],["2018-08-01",38.33,38.56,37.82,38.19,153400.0],["2018-08-02",38.12,38.83,38.11,38.49,278700.0],["2018-08-03",27.75,29.47,27.31,28.36,3256000.0],["2018-08-06",28.5,28.73,28.07,28.09,772200.0],["2018-08-07",28.04,29.17,27.92,28.45,1024300.0],["2018-08-08",28.32,28.54,28.12,28.16,278100.0],["2018-08-09",28.2,28.577,28.15,28.36,211100.0],["2018-08-10",28.51,28.58,28.13,28.29,481300.0],["2018-08-13",28.23,28.74,28.22,28.57,247000.0],["2018-08-14",28.74,29.46,28.59,29.4,559600.0],["2018-08-15",29.32,29.39,28.96,29.23,185100.0],["2018-08-16",29.41,29.8,29.02,29.22,243700.0],["2018-08-17",29.2,29.84,28.54,29.73,232400.0],["2018-08-20",30.0,30.39,29.87,30.25,246900.0],["2018-08-21",30.24,31.1,30.24,30.53,335000.0],["2018-08-22",30.4,31.1,30.32,30.97,278400.0],["2018-08-23",30.91,31.28,29.85,30.27,254000.0],["2018-08-24",30.38,31.18,30.25,31.14,171800.0],["2018-08-27",31.28,31.95,31.085,31.71,188800.0],["2018-08-28",31.82,32.11,31.5,31.6,190700.0],["2018-08-29",31.57,32.23,31.46,31.73,296300.0],["2018-08-30",31.81,31.88,31.14,31.54,383300.0],["2018-08-31",31.45,31.86,30.9,31.4,224900.0],["2018-09-04",31.4,31.67,30.75,31.33,188100.0],["2018-09-05",31.26,31.67,31.1,31.55,405900.0],["2018-09-06",31.55,31.64,30.12,30.25,350100.0],["2018-09-07",30.18,31.13,30.07,30.35,237500.0],["2018-09-10",30.45,30.82,30.39,30.64,190700.0],["2018-09-11",30.65,30.9,30.16,30.26,355000.0],["2018-09-12",30.34,30.97,29.87,30.75,259700.0],["2018-09-13",31.01,31.4,30.22,30.5,213700.0],["2018-09-14",30.29,31.12,30.29,30.86,299500.0],["2018-09-17",30.81,31.0,29.52,30.0,513700.0],["2018-09-18",29.96,30.39,29.82,30.16,331800.0],["2018-09-19",30.21,30.67,29.93,30.09,306600.0],["2018-09-20",30.28,30.76,29.99,30.25,289200.0],["2018-09-21",30.3,31.0,29.85,29.95,704200.0],["2018-09-24",29.8,30.54,29.27,29.5,217900.0],["2018-09-25",29.59,29.62,29.33,29.54,336500.0],["2018-09-26",29.58,29.63,29.1,29.5,217100.0],["2018-09-27",29.59,29.93,29.16,29.18,236700.0],["2018-09-28",29.04,29.59,28.35,28.66,388200.0],["2018-10-01",28.71,29.295,27.72,27.91,205900.0],["2018-10-02",27.86,28.06,27.55,27.76,213600.0],["2018-10-03",27.82,28.21,27.43,27.86,234100.0],["2018-10-04",27.88,27.88,26.91,27.06,125700.0],["2018-10-05",27.05,27.28,26.27,26.91,370900.0],["2018-10-08",26.86,27.185,26.43,26.98,425100.0],["2018-10-09",27.0,27.4,26.73,26.82,375700.0],["2018-10-10",26.8,27.35,25.18,25.25,684000.0],["2018-10-11",24.74,25.885,24.74,25.55,418800.0],["2018-10-12",25.83,26.39,25.48,25.95,398800.0],["2018-10-15",25.96,26.15,25.36,25.56,419000.0],["2018-10-16",25.68,26.68,25.5,26.4,474300.0],["2018-10-17",26.33,26.67,25.52,26.47,289700.0],["2018-10-18",26.2,26.2,25.32,25.9,364900.0],["2018-10-19",25.87,26.59,25.87,25.91,363100.0],["2018-10-22",25.91,26.22,25.72,25.96,203500.0],["2018-10-23",25.7,25.89,25.18,25.22,348600.0],["2018-10-24",25.13,26.36,24.99,25.01,522200.0],["2018-10-25",25.17,25.35,24.55,25.14,271600.0],["2018-10-26",24.9,25.13,24.06,24.66,369600.0],["2018-10-29",24.83,25.75,24.6,25.18,339000.0],["2018-10-30",25.13,25.98,25.09,25.8,463300.0],["2018-10-31",26.25,27.09,25.93,25.96,854300.0],["2018-11-01",26.09,27.07,26.04,26.61,397800.0],["2018-11-02",26.75,27.34,26.71,26.96,288300.0],["2018-11-05",26.92,27.33,26.75,27.29,249300.0],["2018-11-06",27.17,27.48,27.04,27.28,190600.0],["2018-11-07",27.27,27.76,27.25,27.49,217400.0],["2018-11-08",27.41,27.76,27.09,27.6,186100.0],["2018-11-09",27.48,27.48,26.83,27.23,314100.0],["2018-11-12",27.25,27.365,26.57,26.77,466800.0],["2018-11-13",26.7,27.29,26.07,26.11,919200.0],["2018-11-14",24.99,25.82,23.91,24.55,1271100.0],["2018-11-15",24.35,25.19,24.1,25.05,983500.0],["2018-11-16",24.84,26.38,24.4,26.29,568400.0],["2018-11-19",26.14,26.61,25.485,25.63,371400.0],["2018-11-20",25.32,25.62,24.23,24.27,426400.0],["2018-11-21",24.36,24.77,24.092,24.51,157100.0],["2018-11-23",24.41,24.87,24.21,24.59,79800.0],["2018-11-26",24.72,25.4,24.54,24.7,334800.0],["2018-11-27",24.48,24.77,24.15,24.75,217000.0],["2018-11-28",24.76,25.88,24.585,25.88,352900.0],["2018-11-29",25.86,26.86,25.4,26.62,377700.0],["2018-11-30",26.47,26.89,25.99,26.35,408000.0],["2018-12-03",26.64,27.428,26.18,27.38,466500.0],["2018-12-04",27.12,27.26,25.54,25.58,365900.0],["2018-12-06",25.24,25.48,24.23,25.03,261700.0],["2018-12-07",25.05,25.25,23.86,24.07,317200.0],["2018-12-10",24.0,24.35,23.45,24.07,234100.0],["2018-12-11",24.38,24.81,23.84,24.27,249800.0],["2018-12-12",24.64,25.35,24.57,24.58,170500.0],["2018-12-13",24.59,24.81,23.79,23.88,272100.0],["2018-12-14",23.69,23.99,23.35,23.42,170800.0],["2018-12-17",23.32,24.23,23.08,23.37,300200.0],["2018-12-18",23.59,24.19,23.37,23.86,210800.0],["2018-12-19",23.87,24.02,22.58,22.88,289400.0],["2018-12-20",22.8,23.14,21.84,22.81,454100.0],["2018-12-21",22.85,23.25,21.76,21.87,625800.0],["2018-12-24",21.87,23.37,21.57,21.85,163100.0],["2018-12-26",21.96,23.02,21.81,23.01,211700.0],["2018-12-27",22.72,23.12,22.17,23.12,225000.0],["2018-12-28",23.24,23.95,22.98,23.63,240100.0],["2018-12-31",23.79,23.91,23.31,23.68,247900.0],["2019-01-02",23.29,24.15,22.73,24.09,348600.0],["2019-01-03",23.93,24.09,23.16,23.24,271100.0],["2019-01-04",23.62,25.08,23.44,24.26,297700.0],["2019-01-07",24.24,25.47,24.03,25.26,365200.0],["2019-01-08",25.38,25.6,24.69,25.04,199100.0],["2019-01-09",25.25,25.58,24.83,25.01,422600.0],["2019-01-10",24.83,26.67,24.83,25.8,319000.0],["2019-01-11",25.61,26.38,25.45,26.25,302700.0],["2019-01-14",26.03,26.31,25.59,25.74,255400.0],["2019-01-15",25.74,26.42,25.53,26.24,150900.0],["2019-01-16",26.23,26.405,25.47,26.38,316300.0],["2019-01-17",26.17,26.79,26.06,26.49,531500.0],["2019-01-18",26.61,27.86,26.28,27.81,409400.0],["2019-01-22",27.53,27.87,26.853,27.23,256400.0],["2019-01-23",27.34,27.54,26.765,27.51,259000.0],["2019-01-24",27.49,27.99,27.1,27.67,264100.0],["2019-01-25",27.87,28.25,27.66,27.77,205100.0],["2019-01-28",27.49,27.85,27.24,27.72,158400.0],["2019-01-29",27.73,28.18,27.73,27.96,288500.0],["2019-01-30",28.09,28.25,27.74,28.03,178300.0],["2019-01-31",27.95,28.65,27.95,28.49,196400.0],["2019-02-01",28.44,28.79,27.94,28.16,182900.0],["2019-02-04",27.99,28.19,27.735,28.0,451600.0],["2019-02-05",28.1,29.09,27.95,29.02,270400.0],["2019-02-06",30.45,32.5,30.45,32.41,775900.0],["2019-02-07",32.18,32.18,31.05,31.37,468900.0],["2019-02-08",31.18,31.22,30.34,30.47,224300.0],["2019-02-11",30.66,31.28,30.08,31.23,192700.0],["2019-02-12",31.44,31.46,30.885,31.42,349100.0],["2019-02-13",31.48,31.58,30.92,31.53,337700.0],["2019-02-14",31.4,31.77,31.22,31.38,248600.0],["2019-02-15",31.56,31.925,31.31,31.42,436200.0],["2019-02-19",31.22,31.94,31.22,31.83,230400.0],["2019-02-20",31.84,32.29,31.61,31.8,308100.0],["2019-02-21",31.8,32.49,31.18,32.46,255600.0],["2019-02-22",32.67,32.87,32.145,32.31,149200.0],["2019-02-25",32.49,32.7,32.02,32.05,310100.0],["2019-02-26",32.05,32.05,31.51,31.54,150300.0],["2019-02-27",31.43,31.76,31.26,31.59,170000.0],["2019-02-28",31.6,31.73,31.22,31.44,244700.0],["2019-03-01",31.68,33.14,31.65,33.04,276900.0],["2019-03-04",33.03,33.54,32.87,33.34,401700.0],["2019-03-05",33.34,33.39,32.766,33.0,389000.0],["2019-03-06",33.0,33.06,32.22,32.77,292300.0],["2019-03-07",32.78,32.78,32.13,32.19,215600.0],["2019-03-08",32.03,32.62,31.86,32.32,204500.0],["2019-03-11",32.34,32.59,32.12,32.57,169300.0],["2019-03-12",32.58,33.17,32.44,33.0,168300.0],["2019-03-13",33.14,33.31,32.72,33.15,164200.0],["2019-03-14",33.11,33.16,32.67,32.7,110100.0],["2019-03-15",32.71,33.3,32.67,32.92,627400.0],["2019-03-18",32.95,33.36,32.42,32.94,229000.0],["2019-03-19",33.43,34.5,33.12,34.25,196100.0],["2019-03-20",34.23,34.43,33.798,33.96,185500.0],["2019-03-21",33.83,34.5,33.83,34.09,343700.0],["2019-03-22",34.07,34.34,33.39,33.45,268200.0],["2019-03-25",33.4,33.99,33.13,33.43,237200.0],["2019-03-26",33.74,33.99,33.5,33.6,228900.0],["2019-03-27",33.57,33.88,32.89,33.72,284300.0],["2019-03-28",33.78,33.92,33.55,33.77,257800.0],["2019-03-29",33.94,34.015,33.69,33.88,191800.0],["2019-04-01",34.08,34.31,33.8,34.26,395800.0],["2019-04-02",34.37,34.37,33.53,33.82,188400.0],["2019-04-03",34.11,34.32,33.79,33.9,139300.0],["2019-04-04",33.9,34.55,33.7,34.35,270700.0],["2019-04-05",34.39,34.83,34.31,34.4,310200.0],["2019-04-08",34.43,34.78,33.82,34.17,134000.0],["2019-04-09",34.08,34.57,34.06,34.13,284600.0],["2019-04-10",34.19,34.34,33.86,33.93,197900.0],["2019-04-11",33.93,33.93,33.31,33.43,236300.0],["2019-04-12",33.57,33.64,33.25,33.35,236300.0],["2019-04-15",33.41,33.565,32.21,32.56,441400.0],["2019-04-16",32.68,32.945,32.23,32.48,416500.0],["2019-04-17",32.59,32.84,31.01,31.28,334300.0],["2019-04-18",31.23,32.29,30.76,32.07,547000.0],["2019-04-22",32.03,32.37,31.46,31.72,176700.0],["2019-04-23",31.8,32.56,31.66,32.38,303500.0],["2019-04-24",32.37,32.49,31.99,32.37,296200.0],["2019-04-25",32.26,32.26,31.69,31.85,149200.0],["2019-04-26",31.83,32.28,31.61,32.26,363500.0],["2019-04-29",32.29,32.77,31.97,32.71,305100.0],["2019-04-30",32.61,32.87,32.22,32.84,354200.0],["2019-05-01",32.89,33.1,32.38,32.53,432100.0],["2019-05-02",32.37,33.17,32.37,33.15,217600.0],["2019-05-03",33.16,34.36,33.16,34.25,665300.0],["2019-05-06",33.67,34.38,33.275,33.88,294600.0],["2019-05-07",33.59,33.925,32.89,33.12,582400.0],["2019-05-08",32.0,35.0,30.13,30.78,820100.0],["2019-05-09",30.57,31.52,30.25,31.3,788900.0],["2019-05-10",31.15,31.34,30.31,31.14,260000.0],["2019-05-13",30.67,30.71,29.27,29.34,326300.0],["2019-05-14",29.37,29.74,29.2,29.46,401400.0],["2019-05-15",29.26,29.43,28.13,29.16,729400.0],["2019-05-16",29.29,29.55,28.85,28.99,398400.0],["2019-05-17",28.79,29.0,28.22,28.27,174800.0],["2019-05-20",28.04,28.89,27.725,28.65,218100.0],["2019-05-21",28.85,29.18,28.41,28.48,338000.0],["2019-05-22",28.33,28.44,27.82,27.86,316100.0],["2019-05-23",27.59,27.615,26.93,27.11,290800.0],["2019-05-24",27.28,27.42,26.7,27.2,238400.0],["2019-05-28",27.25,27.43,26.74,26.78,221800.0],["2019-05-29",26.63,26.64,26.11,26.52,381500.0],["2019-05-30",26.58,26.85,26.17,26.39,241000.0],["2019-05-31",26.13,26.795,25.83,26.68,242600.0],["2019-06-03",26.58,27.04,26.34,26.38,264800.0],["2019-06-04",26.66,27.85,26.66,27.77,187200.0],["2019-06-05",27.81,28.47,27.6,28.43,249400.0],["2019-06-06",28.44,28.63,28.05,28.31,172700.0],["2019-06-07",28.4,28.6,27.96,28.01,386300.0],["2019-06-10",28.07,28.78,27.83,28.11,256300.0],["2019-06-11",29.34,29.34,28.33,29.02,452700.0],["2019-06-12",28.92,29.24,28.64,29.0,248300.0],["2019-06-13",29.03,29.22,28.57,28.81,181400.0],["2019-06-14",28.68,28.885,28.4,28.44,123200.0],["2019-06-17",28.53,28.57,28.15,28.21,180300.0],["2019-06-18",28.43,29.09,28.1,28.95,186800.0],["2019-06-19",28.94,29.33,28.74,29.26,302500.0],["2019-06-20",29.7,29.77,29.29,29.57,261900.0],["2019-06-21",29.46,29.46,28.95,29.21,437600.0],["2019-06-24",29.19,29.79,29.1,29.12,203000.0],["2019-06-25",29.14,29.68,28.88,29.62,318100.0],["2019-06-26",29.64,30.13,29.395,29.98,181100.0],["2019-06-27",30.08,30.26,29.68,30.01,171900.0],["2019-06-28",30.09,30.83,30.05,30.65,1126200.0],["2019-07-01",30.97,31.445,30.49,31.0,295600.0],["2019-07-02",31.04,31.27,30.55,31.08,183000.0],["2019-07-03",31.27,31.44,30.59,30.73,103400.0],["2019-07-05",30.56,30.93,30.26,30.87,113500.0],["2019-07-08",30.81,30.81,30.16,30.28,151800.0],["2019-07-09",30.02,30.375,29.53,29.84,123100.0],["2019-07-10",29.97,30.6,29.87,30.51,156800.0],["2019-07-11",30.49,30.49,30.12,30.32,119400.0],["2019-07-12",30.42,30.77,30.1,30.65,153200.0],["2019-07-15",30.71,31.11,30.3,30.98,177200.0],["2019-07-16",30.97,31.01,30.55,30.59,131400.0],["2019-07-17",30.68,30.99,30.42,30.73,151500.0],["2019-07-18",30.61,30.93,30.36,30.58,104600.0],["2019-07-19",30.53,30.92,30.52,30.66,217600.0],["2019-07-22",30.66,31.26,30.66,30.85,172000.0],["2019-07-23",31.02,31.85,31.02,31.77,243800.0],["2019-07-24",31.76,32.72,31.6,32.64,281600.0],["2019-07-25",32.74,32.74,31.56,31.61,283000.0],["2019-07-26",31.92,32.23,31.388,31.99,182000.0],["2019-07-29",32.07,32.24,31.42,31.66,156900.0],["2019-07-30",31.57,32.41,31.23,32.28,219100.0],["2019-07-31",32.44,32.54,31.59,31.79,236300.0],["2019-08-01",31.93,32.06,31.12,31.39,193100.0],["2019-08-02",31.18,31.435,30.3,30.47,166800.0],["2019-08-05",30.05,30.18,29.52,30.07,210200.0],["2019-08-06",30.27,30.985,29.77,30.93,319600.0],["2019-08-07",29.03,29.64,24.4,25.32,757900.0],["2019-08-08",25.47,26.655,25.46,26.17,334000.0],["2019-08-09",26.29,26.395,25.73,26.08,349000.0],["2019-08-12",25.86,26.64,25.85,25.95,227200.0],["2019-08-13",25.84,26.51,25.84,26.38,223400.0],["2019-08-14",25.98,26.23,25.77,25.77,217500.0],["2019-08-15",25.82,25.83,25.19,25.54,214400.0],["2019-08-16",25.76,26.55,25.76,26.5,150100.0],["2019-08-19",27.0,27.12,26.79,26.97,293900.0],["2019-08-20",27.01,27.24,26.68,26.81,211600.0],["2019-08-21",27.12,27.36,26.65,27.26,153300.0],["2019-08-22",27.33,27.45,26.7,26.78,132500.0],["2019-08-23",26.66,26.855,25.79,26.01,204300.0],["2019-08-26",26.33,26.42,25.835,26.1,103300.0],["2019-08-27",26.3,26.34,25.73,25.86,165700.0],["2019-08-28",25.75,26.33,25.71,26.08,214100.0],["2019-08-29",26.43,26.87,26.43,26.52,120700.0],["2019-08-30",26.66,27.09,26.07,26.35,217400.0],["2019-09-03",26.09,26.3,25.66,26.25,230900.0],["2019-09-04",26.48,26.88,26.32,26.88,164000.0],["2019-09-05",27.28,28.71,26.95,28.56,224400.0],["2019-09-06",28.75,28.75,28.18,28.59,173800.0],["2019-09-09",28.8,29.39,28.68,29.03,180600.0],["2019-09-10",29.1,29.76,28.36,29.55,293700.0],["2019-09-11",29.79,30.1,29.29,30.09,205100.0],["2019-09-12",30.03,30.1,29.49,29.6,307600.0],["2019-09-13",29.79,29.97,29.27,29.39,185800.0],["2019-09-16",29.29,29.4,28.68,29.04,180100.0],["2019-09-17",28.98,28.98,28.25,28.86,206000.0],["2019-09-18",28.88,28.88,28.335,28.61,123200.0],["2019-09-19",28.72,28.99,28.3,28.39,147000.0],["2019-09-20",28.4,28.76,28.16,28.64,444300.0],["2019-09-23",28.68,28.79,28.4,28.62,142900.0],["2019-09-24",28.75,29.03,28.26,28.46,193400.0],["2019-09-25",28.52,28.92,28.08,28.86,301200.0],["2019-09-26",29.0,29.05,28.38,28.58,220400.0],["2019-09-27",28.7,28.745,28.19,28.28,132200.0],["2019-09-30",28.28,28.79,28.26,28.54,171100.0],["2019-10-01",28.67,29.11,27.44,27.49,163800.0],["2019-10-02",27.34,27.69,27.03,27.58,191700.0],["2019-10-03",27.45,28.34,27.45,28.105,125200.0],["2019-10-04",28.2,28.86,28.1,28.78,123400.0],["2019-10-07",28.7,29.14,28.34,28.63,164500.0],["2019-10-08",28.25,28.58,27.86,27.92,159100.0],["2019-10-09",28.12,28.15,27.66,27.9,111300.0],["2019-10-10",27.93,28.1,27.49,27.72,147400.0],["2019-10-11",28.1,28.565,28.035,28.115,171900.0],["2019-10-14",27.96,28.54,27.83,28.47,157000.0],["2019-10-15",28.58,29.34,28.54,29.09,137200.0],["2019-10-16",29.14,29.4,28.64,28.95,138900.0],["2019-10-17",29.11,29.457,29.05,29.27,138300.0],["2019-10-18",29.07,29.1,28.35,28.72,113100.0],["2019-10-21",29.02,29.52,28.95,29.14,191000.0],["2019-10-22",29.5,29.58,28.955,29.16,133200.0],["2019-10-23",29.29,29.65,28.95,29.59,87600.0],["2019-10-24",29.7,29.74,28.41,28.66,240600.0],["2019-10-25",28.7,29.32,28.44,29.05,146300.0],["2019-10-28",29.06,29.73,29.03,29.67,146600.0],["2019-10-29",29.5,30.49,29.44,30.3,164300.0],["2019-10-30",30.15,30.15,29.627,29.78,111600.0],["2019-10-31",29.68,30.12,29.315,30.01,145500.0],["2019-11-01",30.24,31.44,30.19,31.14,173200.0],["2019-11-04",31.32,31.96,31.223,31.68,136300.0],["2019-11-05",31.77,31.98,31.45,31.93,112000.0],["2019-11-06",31.9,31.95,31.28,31.52,149700.0],["2019-11-07",31.86,32.4,31.65,32.38,128500.0],["2019-11-08",32.29,32.66,32.23,32.43,167100.0],["2019-11-11",32.22,32.78,32.055,32.59,230400.0],["2019-11-12",32.66,32.92,32.3,32.67,395900.0],["2019-11-13",33.0,33.0,28.23,29.42,550500.0],["2019-11-14",29.37,30.419,29.205,29.78,242700.0],["2019-11-15",30.07,30.5,29.7,30.13,195000.0],["2019-11-18",29.84,30.17,29.24,29.3,159200.0],["2019-11-19",29.5,29.58,29.275,29.49,182100.0],["2019-11-20",29.41,29.99,29.39,29.59,235300.0],["2019-11-21",29.63,29.98,29.51,29.9,122600.0],["2019-11-22",29.88,30.0,29.523,29.56,103100.0],["2019-11-25",29.61,30.84,29.61,30.65,139500.0],["2019-11-26",30.5,30.91,30.384,30.9,113300.0],["2019-11-27",30.95,31.0,30.3,30.46,111400.0],["2019-11-29",30.38,30.41,29.88,29.94,68500.0],["2019-12-02",29.93,29.93,29.11,29.29,261100.0],["2019-12-03",28.91,29.82,28.73,29.31,619700.0],["2019-12-04",29.55,30.42,29.35,30.245,433100.0],["2019-12-05",30.1,30.27,29.51,30.17,243100.0],["2019-12-06",30.41,30.86,30.24,30.27,294800.0],["2019-12-09",30.26,30.32,29.82,30.05,180600.0],["2019-12-10",29.98,30.18,29.47,29.94,405700.0],["2019-12-11",30.1,30.94,29.93,30.78,196500.0],["2019-12-12",30.81,32.0,30.58,31.46,325300.0],["2019-12-13",31.36,32.21,30.87,31.22,494000.0],["2019-12-16",31.55,31.66,30.69,30.72,325200.0],["2019-12-17",30.85,30.85,30.5,30.65,136100.0],["2019-12-18",30.66,30.83,29.705,29.72,200800.0],["2019-12-19",29.81,30.39,29.61,30.19,165600.0],["2019-12-20",30.26,30.34,29.14,29.32,521600.0],["2019-12-23",29.23,30.33,29.03,30.02,178400.0],["2019-12-24",29.81,30.52,29.71,30.4,76900.0],["2019-12-26",30.49,30.64,30.0,30.34,172800.0],["2019-12-27",30.43,30.485,30.04,30.33,100900.0],["2019-12-30",30.39,30.39,29.92,30.02,93400.0],["2019-12-31",29.89,30.11,29.79,29.81,154200.0],["2020-01-02",30.06,30.53,29.748,30.48,132700.0],["2020-01-03",29.97,30.26,29.86,30.0,177500.0],["2020-01-06",29.64,30.28,29.48,30.21,164100.0],["2020-01-07",30.06,30.42,29.84,30.33,217800.0],["2020-01-08",30.28,30.52,29.84,30.175,137400.0],["2020-01-09",30.24,30.42,29.84,29.945,123500.0],["2020-01-10",30.0,30.5,29.915,30.35,129900.0],["2020-01-13",30.4,30.86,29.73,30.73,153500.0],["2020-01-14",30.51,31.065,30.33,30.76,156100.0],["2020-01-15",30.56,31.5,30.56,31.26,132600.0],["2020-01-16",31.49,31.69,31.05,31.65,95900.0],["2020-01-17",31.9,31.9,31.25,31.32,97500.0],["2020-01-21",31.11,31.42,30.89,31.13,198500.0],["2020-01-22",31.17,31.42,30.835,31.04,108500.0],["2020-01-23",30.83,31.16,30.71,30.95,256600.0],["2020-01-24",30.93,30.93,30.36,30.53,169600.0],["2020-01-27",29.85,30.52,29.7,30.2,123600.0],["2020-01-28",30.28,30.66,30.175,30.28,148200.0],["2020-01-29",30.36,30.57,29.63,29.65,260100.0],["2020-01-30",29.28,29.67,28.925,29.2,132300.0],["2020-01-31",28.97,29.12,27.58,27.65,208500.0],["2020-02-03",27.71,28.04,27.005,27.53,270100.0],["2020-02-04",27.92,28.69,27.707,28.145,262200.0],["2020-02-05",28.49,28.88,27.96,28.67,153600.0],["2020-02-06",28.82,28.98,28.48,28.92,138700.0],["2020-02-07",28.63,28.63,27.23,27.26,168400.0],["2020-02-10",27.16,27.76,27.16,27.34,137400.0],["2020-02-11",27.7,27.92,27.161,27.41,315000.0],["2020-02-12",24.0,27.0,23.105,25.9,631700.0],["2020-02-13",25.85,26.18,25.54,25.97,310700.0],["2020-02-14",26.08,26.18,25.69,25.89,228200.0],["2020-02-18",25.65,25.91,24.68,25.56,318000.0],["2020-02-19",25.48,26.11,25.18,25.92,308100.0],["2020-02-20",25.91,26.18,25.58,25.735,193000.0],["2020-02-21",25.59,25.64,25.04,25.1,215100.0],["2020-02-24",24.09,24.66,24.01,24.49,287300.0],["2020-02-25",24.47,24.64,23.26,23.49,328300.0],["2020-02-26",23.7,24.22,23.39,23.83,259400.0],["2020-02-27",23.33,24.024,23.09,23.6,456500.0],["2020-02-28",22.75,24.04,22.675,23.22,389000.0],["2020-03-02",23.23,24.34,23.08,24.3,354700.0],["2020-03-03",24.29,25.0,23.7,24.0,216700.0],["2020-03-04",24.4,24.86,23.89,24.86,351700.0],["2020-03-05",24.29,24.55,23.875,24.5,274700.0],["2020-03-06",23.76,24.1,23.095,23.59,266700.0],["2020-03-09",22.07,22.56,21.39,21.55,410800.0],["2020-03-10",22.08,22.39,20.94,22.38,295800.0],["2020-03-11",21.77,22.45,21.497,22.13,224500.0],["2020-03-12",20.79,21.06,19.91,20.41,542500.0],["2020-03-13",21.04,21.19,19.19,19.85,357100.0],["2020-03-16",17.91,18.7,16.672,18.37,323900.0],["2020-03-17",18.69,21.64,17.7,21.36,416700.0],["2020-03-18",20.23,20.793,19.08,19.9,244900.0],["2020-03-19",19.84,21.48,17.48,18.91,476200.0],["2020-03-20",18.8,19.68,17.22,17.22,350900.0],["2020-03-23",17.44,17.96,16.4,17.78,356800.0],["2020-03-24",18.46,19.72,18.42,19.49,346700.0],["2020-03-25",20.66,21.72,19.0,19.99,411500.0],["2020-03-26",20.19,21.99,20.0,21.14,328000.0],["2020-03-27",20.34,20.545,19.63,19.99,202500.0],["2020-03-30",20.12,21.02,19.61,20.97,234400.0],["2020-03-31",21.14,22.94,21.14,22.71,482300.0],["2020-04-01",21.89,21.89,20.45,20.62,304600.0],["2020-04-02",20.51,22.31,20.51,21.54,208900.0],["2020-04-03",21.35,21.84,20.41,20.73,232900.0],["2020-04-06",21.44,22.14,21.18,21.68,358200.0],["2020-04-07",22.23,22.23,21.43,21.59,312400.0],["2020-04-08",21.77,23.33,21.26,23.06,374700.0],["2020-04-09",23.43,24.77,23.23,24.48,226600.0],["2020-04-13",24.29,24.58,22.75,23.16,163700.0],["2020-04-14",23.61,24.74,23.511,23.91,125700.0],["2020-04-15",23.13,23.5,22.68,22.93,181400.0],["2020-04-16",22.97,23.314,22.08,22.67,281800.0],["2020-04-17",23.03,23.99,23.03,23.8,182300.0],["2020-04-20",23.25,23.79,23.16,23.33,134500.0],["2020-04-21",22.79,23.23,22.27,22.99,228400.0],["2020-04-22",23.44,23.53,22.82,23.44,194900.0],["2020-04-23",23.64,24.04,23.36,23.54,172100.0],["2020-04-24",23.43,23.91,23.4,23.77,225400.0],["2020-04-27",23.95,25.33,23.95,25.1,223500.0],["2020-04-28",25.69,25.69,24.57,25.03,209300.0],["2020-04-29",25.71,26.66,25.22,26.46,266800.0],["2020-04-30",25.95,26.25,25.12,26.13,318600.0],["2020-05-01",25.74,26.08,24.84,25.46,232700.0],["2020-05-04",25.15,25.65,24.845,25.2,188500.0],["2020-05-05",25.69,25.86,25.14,25.3,244000.0],["2020-05-06",25.51,25.68,24.73,24.78,150500.0],["2020-05-07",24.92,25.47,24.79,25.04,293100.0],["2020-05-08",25.63,26.035,25.08,25.9,227600.0],["2020-05-11",25.74,26.4,25.52,26.11,198700.0],["2020-05-12",26.35,26.425,25.28,25.315,321900.0],["2020-05-13",20.5,21.62,16.92,17.06,2321100.0],["2020-05-14",17.17,18.67,16.855,18.62,1053000.0],["2020-05-15",18.27,18.29,17.28,17.52,638400.0],["2020-05-18",17.98,18.86,17.29,18.72,910000.0],["2020-05-19",18.45,18.45,17.57,17.8,421500.0],["2020-05-20",17.7,18.63,17.61,17.72,422300.0],["2020-05-21",17.7,17.96,17.215,17.55,559800.0],["2020-05-22",17.66,17.73,17.29,17.5,246300.0],["2020-05-26",17.95,18.35,17.68,18.04,347300.0],["2020-05-27",18.31,19.7,18.175,19.66,475600.0],["2020-05-28",19.74,19.95,18.83,18.94,340900.0],["2020-05-29",18.77,18.96,18.34,18.76,331800.0],["2020-06-01",18.71,19.44,18.695,18.78,279100.0],["2020-06-02",18.9,19.31,18.72,19.15,349200.0],["2020-06-03",19.29,19.95,19.29,19.69,235800.0],["2020-06-04",17.5,17.57,16.0,16.65,4979900.0],["2020-06-05",17.0,17.931,16.755,17.68,4267800.0],["2020-06-08",17.73,18.51,17.1,18.14,946200.0],["2020-06-09",17.92,18.4,17.64,17.99,737800.0],["2020-06-10",17.87,18.058,17.05,17.39,644900.0],["2020-06-11",16.95,16.965,16.03,16.11,751600.0],["2020-06-12",16.76,16.989,15.5,15.97,637700.0],["2020-06-15",15.6,15.96,15.13,15.92,649400.0],["2020-06-16",16.46,16.9,15.81,15.89,1029700.0],["2020-06-17",15.96,16.01,15.19,15.43,681900.0],["2020-06-18",15.29,16.0,15.2,15.68,574100.0],["2020-06-19",15.79,15.92,15.0,15.0,1007600.0],["2020-06-22",14.78,15.21,14.63,15.2,339000.0],["2020-06-23",15.43,15.58,15.12,15.27,532800.0],["2020-06-24",15.11,15.21,14.81,14.89,398700.0],["2020-06-25",14.8,15.22,14.5,15.18,1129400.0],["2020-06-26",15.09,15.23,14.33,14.37,1044400.0],["2020-06-29",14.55,15.105,14.27,15.09,708800.0],["2020-06-30",15.13,15.3,14.918,15.15,636900.0],["2020-07-01",15.27,15.42,14.72,14.95,517700.0],["2020-07-02",15.27,15.27,14.76,14.94,336700.0],["2020-07-06",15.15,15.29,14.926,15.01,416100.0],["2020-07-07",14.86,15.28,14.81,14.87,212800.0],["2020-07-08",14.61,14.84,14.39,14.83,515600.0],["2020-07-09",14.79,14.84,14.41,14.61,388200.0],["2020-07-10",14.54,14.99,14.39,14.98,686500.0],["2020-07-13",15.16,15.72,15.01,15.09,664300.0],["2020-07-14",15.16,15.58,14.93,15.38,615600.0],["2020-07-15",15.77,16.47,15.67,16.39,784000.0],["2020-07-16",16.26,16.72,16.09,16.3,478500.0],["2020-07-17",16.24,16.82,16.24,16.7,443600.0],["2020-07-20",16.61,16.73,16.13,16.3,519700.0],["2020-07-21",16.54,16.665,16.165,16.34,714000.0],["2020-07-22",16.29,16.61,16.03,16.19,498500.0],["2020-07-23",16.24,16.62,16.1,16.52,393100.0],["2020-07-24",16.52,16.52,16.01,16.15,266900.0],["2020-07-27",16.15,16.4,16.04,16.22,553200.0],["2020-07-28",16.12,16.27,15.73,15.85,807000.0],["2020-07-29",15.94,16.19,15.83,16.1,247100.0],["2020-07-30",15.99,15.99,15.62,15.86,202600.0],["2020-07-31",15.77,15.81,15.31,15.68,304900.0],["2020-08-03",15.82,16.04,15.66,15.98,311700.0],["2020-08-04",16.04,16.43,15.8,16.27,229400.0],["2020-08-05",16.55,16.65,16.16,16.61,353400.0],["2020-08-06",16.59,16.6,16.01,16.13,234100.0],["2020-08-07",16.17,16.57,15.95,16.38,191000.0],["2020-08-10",16.37,16.745,16.29,16.6,1009800.0],["2020-08-11",16.79,16.96,16.19,16.28,234300.0],["2020-08-12",16.5,16.61,15.9,16.0,352900.0],["2020-08-13",13.1,13.287,11.275,12.83,3402300.0],["2020-08-14",12.83,13.64,12.549,13.5,1208100.0],["2020-08-17",13.49,13.49,12.76,12.85,1215700.0],["2020-08-18",12.83,12.94,12.29,12.33,530600.0],["2020-08-19",12.37,12.57,12.01,12.05,428200.0],["2020-08-20",12.02,12.18,11.82,11.97,552300.0],["2020-08-21",11.99,12.16,11.86,11.97,351900.0],["2020-08-24",11.96,12.3,11.9,12.23,363500.0],["2020-08-25",12.29,12.43,11.91,12.16,341500.0],["2020-08-26",12.12,12.34,11.52,11.64,264500.0],["2020-08-27",11.63,11.65,11.105,11.475,610600.0],["2020-08-28",11.54,11.54,11.127,11.25,493500.0],["2020-08-31",11.47,11.47,11.075,11.09,323000.0],["2020-09-01",10.94,11.07,10.46,10.51,485000.0],["2020-09-02",10.52,11.02,10.41,10.95,683500.0],["2020-09-03",10.95,11.29,10.79,11.0,675100.0],["2020-09-04",11.14,11.14,10.7,10.84,198400.0],["2020-09-08",10.7,10.94,10.46,10.65,528900.0],["2020-09-09",10.74,10.81,10.365,10.68,283200.0],["2020-09-10",10.77,10.85,10.53,10.57,304500.0],["2020-09-11",10.68,10.75,10.52,10.7,243700.0],["2020-09-14",10.84,11.24,10.68,11.18,450500.0],["2020-09-15",11.24,11.49,11.2,11.41,796300.0],["2020-09-16",11.54,12.16,11.505,12.06,389800.0],["2020-09-17",11.89,12.39,11.71,12.35,358900.0],["2020-09-18",12.41,12.59,12.25,12.43,930800.0],["2020-09-21",12.18,12.18,11.37,11.795,407400.0],["2020-09-22",11.49,12.1,11.49,12.02,434500.0],["2020-09-23",12.06,12.173,11.7,11.84,469100.0],["2020-09-24",11.84,11.87,11.435,11.76,236800.0],["2020-09-25",11.66,12.07,11.334,12.07,466300.0],["2020-09-28",11.865,12.69,11.865,12.3,333800.0],["2020-09-29",12.06,12.54,12.0,12.34,872300.0],["2020-09-30",12.37,12.88,12.11,12.72,302100.0],["2020-10-01",12.4,12.84,12.27,12.44,222700.0],["2020-10-02",12.24,12.59,11.96,12.37,208000.0],["2020-10-05",12.61,12.77,12.49,12.64,232600.0],["2020-10-06",12.79,12.84,12.41,12.51,394800.0],["2020-10-07",12.67,13.05,12.347,13.0,415700.0],["2020-10-08",13.16,13.344,12.98,13.14,293600.0],["2020-10-09",13.17,13.59,12.95,13.52,331200.0],["2020-10-12",13.56,13.78,13.161,13.73,232400.0],["2020-10-13",13.64,13.94,13.57,13.9,302200.0],["2020-10-14",13.85,14.04,13.58,13.6,357100.0],["2020-10-15",13.51,13.605,13.22,13.45,291600.0],["2020-10-16",13.43,13.68,13.243,13.62,262800.0],["2020-10-19",13.72,14.0,13.485,13.9,215700.0],["2020-10-20",14.07,14.16,13.895,13.97,184900.0],["2020-10-21",13.99,14.14,13.91,14.02,386200.0],["2020-10-22",14.06,14.46,13.96,14.33,425300.0],["2020-10-23",14.33,14.54,14.14,14.19,152000.0],["2020-10-26",13.93,13.96,13.46,13.62,266100.0],["2020-10-27",13.845,13.845,13.4,13.45,384400.0],["2020-10-28",13.15,13.2,12.6,12.92,395000.0],["2020-10-29",12.88,13.78,12.78,13.56,590200.0],["2020-10-30",13.55,13.69,13.22,13.4,295200.0],["2020-11-02",13.46,13.85,13.35,13.62,234000.0],["2020-11-03",13.69,13.88,13.54,13.68,351500.0],["2020-11-04",13.62,13.84,13.375,13.6,183900.0],["2020-11-05",13.74,14.2,13.485,13.96,246900.0],["2020-11-06",14.08,14.64,14.01,14.14,299500.0],["2020-11-09",14.94,15.78,14.94,15.07,563800.0],["2020-11-10",15.0,15.33,14.78,14.86,274800.0],["2020-11-11",15.03,15.03,14.18,14.53,233800.0],["2020-11-12",14.33,14.65,13.75,13.95,233100.0],["2020-11-13",14.37,14.75,13.93,14.57,404200.0],["2020-11-16",14.92,15.49,14.49,14.62,380000.0],["2020-11-17",14.58,14.667,14.127,14.53,308200.0],["2020-11-18",15.87,16.29,14.09,14.15,454800.0],["2020-11-19",14.02,14.825,14.02,14.79,312000.0],["2020-11-20",14.66,15.11,14.57,14.76,260600.0],["2020-11-23",15.2,16.2,14.99,16.17,411800.0],["2020-11-24",16.47,16.81,16.13,16.53,423500.0],["2020-11-25",16.37,17.17,16.12,16.69,280800.0],["2020-11-27",16.72,17.165,16.48,16.6,134500.0],["2020-11-30",16.48,16.85,16.17,16.68,327800.0],["2020-12-01",16.79,17.09,16.46,16.5,502100.0],["2020-12-02",16.4,16.56,16.09,16.26,417100.0],["2020-12-03",16.25,16.53,15.791,15.93,405100.0],["2020-12-04",16.235,16.52,15.65,16.49,277700.0],["2020-12-07",16.4,16.9,16.0,16.43,253900.0],["2020-12-08",16.3,16.77,16.22,16.76,343800.0],["2020-12-09",16.94,17.1,16.33,16.46,218000.0],["2020-12-10",16.29,16.65,15.95,16.5,260300.0],["2020-12-11",16.35,16.63,16.111,16.16,200100.0],["2020-12-14",16.35,16.45,16.01,16.26,191000.0],["2020-12-15",16.38,16.72,16.24,16.72,380200.0],["2020-12-16",16.84,16.9,16.54,16.69,228900.0],["2020-12-17",16.77,17.07,16.51,17.05,278400.0],["2020-12-18",17.09,17.535,16.18,17.04,1607700.0],["2020-12-21",16.68,16.68,15.9,16.38,196700.0],["2020-12-22",16.39,16.56,16.09,16.33,209700.0],["2020-12-23",16.32,16.72,16.0,16.3,134800.0],["2020-12-24",16.33,16.48,16.165,16.25,1890100.0],["2020-12-28",16.36,16.57,16.07,16.15,342500.0],["2020-12-29",16.17,16.18,15.73,15.97,1402300.0],["2020-12-30",16.0,16.575,15.89,16.53,187200.0],["2020-12-31",16.59,16.86,16.371,16.68,275200.0],["2021-01-04",16.73,17.04,16.6,16.99,348100.0],["2021-01-05",16.99,17.78,16.97,17.64,1055700.0],["2021-01-06",17.89,18.66,17.88,18.43,302300.0],["2021-01-07",18.43,19.12,17.75,18.96,248200.0],["2021-01-08",19.08,19.08,17.88,18.38,346800.0],["2021-01-11",18.25,18.68,17.239,18.45,129400.0],["2021-01-12",18.55,18.85,18.32,18.82,123900.0],["2021-01-13",18.79,18.9,17.795,18.12,152200.0],["2021-01-14",18.15,19.125,18.15,18.79,247900.0],["2021-01-15",18.56,18.73,18.22,18.46,260400.0],["2021-01-19",18.7,19.22,18.53,19.16,299400.0],["2021-01-20",19.17,19.53,18.67,19.12,223100.0],["2021-01-21",19.18,19.82,19.0,19.72,253600.0],["2021-01-22",19.48,20.34,18.926,20.27,733200.0],["2021-01-25",19.82,20.82,19.67,19.98,263100.0],["2021-01-26",20.26,21.0,19.8,20.88,249000.0],["2021-01-27",20.46,21.69,20.46,20.82,475500.0],["2021-01-28",20.98,21.13,19.06,19.17,271400.0],["2021-01-29",19.14,19.92,19.05,19.36,316900.0],["2021-02-01",19.54,19.885,19.2,19.29,373700.0],["2021-02-02",19.46,20.3,19.11,19.68,1633400.0],["2021-02-03",19.9,20.33,19.075,19.21,151900.0],["2021-02-04",19.34,20.1,19.11,19.89,293300.0],["2021-02-05",25.0,25.6,22.25,23.45,1693900.0],["2021-02-08",23.55,24.09,22.795,23.55,659700.0],["2021-02-09",23.33,23.475,22.69,22.91,229000.0],["2021-02-10",23.19,23.385,22.26,22.36,628800.0],["2021-02-11",22.35,23.25,22.35,23.25,277800.0],["2021-02-12",23.26,23.57,22.9,23.5,174300.0],["2021-02-16",23.64,23.97,22.65,22.78,195800.0],["2021-02-17",22.52,23.46,22.435,22.94,219500.0],["2021-02-18",22.66,22.8,22.18,22.44,136200.0],["2021-02-19",22.65,23.32,22.42,22.91,305600.0],["2021-02-22",22.91,23.8,22.88,23.69,393400.0],["2021-02-23",23.44,24.29,23.08,24.06,290700.0],["2021-02-24",24.44,24.58,23.56,24.16,276400.0],["2021-02-25",24.26,24.26,22.93,23.01,190300.0],["2021-02-26",23.04,23.37,22.36,22.93,414500.0],["2021-03-01",23.48,24.05,22.98,24.05,212000.0],["2021-03-02",23.9,24.149,23.45,23.63,219300.0],["2021-03-03",23.71,24.54,23.51,23.95,193300.0],["2021-03-04",24.06,24.06,22.51,22.83,247900.0],["2021-03-05",22.9,23.335,22.27,23.24,207000.0],["2021-03-08",23.47,23.78,23.0,23.35,165900.0],["2021-03-09",23.77,24.05,23.38,23.62,360800.0],["2021-03-10",23.69,24.175,23.29,23.76,197300.0],["2021-03-11",24.03,25.42,23.58,24.01,830800.0],["2021-03-12",23.782,23.9,21.42,23.42,336000.0],["2021-03-15",23.31,23.46,22.52,23.36,177200.0],["2021-03-16",23.25,23.42,22.91,23.22,418400.0],["2021-03-17",23.03,23.39,22.31,23.27,265900.0],["2021-03-18",23.16,23.26,21.64,21.95,310300.0],["2021-03-19",22.18,22.9,21.3,22.4,617400.0],["2021-03-22",22.2,22.71,21.54,22.16,269000.0],["2021-03-23",21.78,22.235,21.325,21.59,308400.0],["2021-03-24",21.91,22.2,20.98,20.98,206400.0],["2021-03-25",20.76,21.32,20.51,21.17,349700.0],["2021-03-26",21.51,21.665,20.84,21.17,392900.0],["2021-03-29",20.95,21.17,20.46,20.54,327200.0],["2021-03-30",20.36,20.97,20.18,20.8,240700.0],["2021-03-31",20.8,21.28,20.48,20.49,408700.0],["2021-04-01",20.75,21.185,20.5,20.88,465900.0],["2021-04-05",21.1,22.35,20.9,22.2,296300.0],["2021-04-06",22.415,22.46,21.68,21.73,151500.0],["2021-04-07",21.82,21.82,21.1,21.35,167000.0],["2021-04-08",21.33,21.62,21.14,21.6,150500.0],["2021-04-09",21.6,22.8,21.52,21.95,149300.0],["2021-04-12",21.87,22.22,21.62,22.16,161400.0],["2021-04-13",22.15,22.35,21.888,22.06,674200.0],["2021-04-14",22.02,22.67,22.02,22.35,225600.0],["2021-04-15",22.49,23.05,22.3,22.95,139900.0],["2021-04-16",23.18,23.23,22.68,22.73,146200.0],["2021-04-19",22.55,22.96,22.24,22.65,167600.0],["2021-04-20",22.44,22.69,22.18,22.41,232600.0],["2021-04-21",22.4,23.1,22.4,22.88,138900.0],["2021-04-22",23.01,23.16,22.64,22.67,481900.0],["2021-04-23",22.69,23.32,22.64,22.87,268600.0],["2021-04-26",22.93,23.67,22.71,23.35,169200.0],["2021-04-27",23.31,23.36,22.66,23.21,199600.0],["2021-04-28",22.79,23.58,22.79,23.4,199800.0],["2021-04-29",23.61,23.69,23.325,23.63,198300.0],["2021-04-30",23.38,24.11,23.345,23.74,399900.0],["2021-05-03",23.98,24.37,23.82,24.03,472000.0],["2021-05-04",23.81,24.13,23.53,23.98,351200.0],["2021-05-05",24.83,26.14,24.39,24.66,715200.0],["2021-05-06",24.83,24.89,23.11,24.52,359700.0],["2021-05-07",24.41,24.91,23.88,24.52,609700.0],["2021-05-10",24.64,24.664,23.24,23.65,436000.0],["2021-05-11",23.13,24.18,23.12,23.99,206900.0],["2021-05-12",23.89,23.98,22.96,23.07,403800.0],["2021-05-13",23.13,23.87,23.03,23.76,177800.0],["2021-05-14",24.01,24.05,23.58,23.93,125800.0],["2021-05-17",23.73,24.17,23.68,23.98,140900.0],["2021-05-18",24.07,24.41,23.88,24.07,221100.0],["2021-05-19",23.83,24.805,23.43,24.8,231800.0],["2021-05-20",24.89,25.2,24.14,25.04,200900.0],["2021-05-21",25.32,25.62,25.03,25.41,197800.0],["2021-05-24",25.54,26.0,25.2,25.75,157700.0],["2021-05-25",25.85,26.33,25.12,25.17,379100.0],["2021-05-26",25.13,25.29,24.08,24.6,219700.0],["2021-05-27",24.88,25.51,24.455,25.41,217200.0],["2021-05-28",25.66,25.66,24.86,25.09,128400.0],["2021-06-01",25.35,25.65,23.47,25.15,228900.0],["2021-06-02",25.22,25.305,24.57,24.96,196600.0],["2021-06-03",24.87,25.66,24.59,25.53,158500.0],["2021-06-04",25.71,25.71,24.94,25.17,101400.0],["2021-06-07",25.27,25.625,25.01,25.34,115600.0],["2021-06-08",25.4,26.08,25.26,25.75,163200.0],["2021-06-09",25.9,26.69,25.78,26.61,301600.0],["2021-06-10",26.8,26.84,26.39,26.72,189200.0],["2021-06-11",26.76,26.849,25.78,25.82,131600.0],["2021-06-14",25.87,27.07,25.71,26.57,304700.0],["2021-06-15",26.53,27.39,26.53,27.25,216900.0],["2021-06-16",27.3,27.8,27.09,27.44,272500.0],["2021-06-17",27.44,27.65,26.77,27.5,244200.0],["2021-06-18",27.09,27.54,26.44,26.46,817600.0],["2021-06-21",26.57,26.69,25.96,26.64,517300.0],["2021-06-22",26.51,27.2,26.01,27.16,335400.0],["2021-06-23",27.07,27.34,26.86,26.92,153600.0],["2021-06-24",27.13,27.13,26.545,26.99,97100.0],["2021-06-25",27.14,28.25,26.83,27.98,790600.0],["2021-06-28",27.96,27.96,26.28,26.73,283200.0],["2021-06-29",26.89,27.25,26.63,26.9,192600.0],["2021-06-30",26.96,27.01,26.476,26.82,138900.0],["2021-07-01",26.93,27.27,26.4,27.21,198500.0],["2021-07-02",27.39,28.0,27.175,27.66,179600.0],["2021-07-06",27.66,27.66,26.83,27.3,157500.0],["2021-07-07",27.41,27.91,26.825,27.09,173800.0],["2021-07-08",26.58,26.7,25.91,26.55,213500.0],["2021-07-09",26.73,27.02,26.55,26.83,121100.0],["2021-07-12",26.89,27.91,26.61,27.51,238000.0],["2021-07-13",27.54,27.9,26.62,26.92,188400.0],["2021-07-14",27.16,27.29,26.58,26.64,91400.0],["2021-07-15",26.44,26.87,26.04,26.38,116600.0],["2021-07-16",26.68,27.24,25.75,25.94,117700.0],["2021-07-19",25.42,26.19,24.83,25.84,232400.0],["2021-07-20",25.0,26.32,24.63,25.9,441200.0],["2021-07-21",26.14,26.73,26.07,26.66,181900.0],["2021-07-22",26.75,26.75,26.02,26.29,82500.0],["2021-07-23",26.44,26.76,26.09,26.69,133600.0],["2021-07-26",26.87,26.95,26.44,26.79,158400.0],["2021-07-27",26.75,27.05,25.89,26.67,155400.0],["2021-07-28",26.69,27.43,26.2,27.04,735600.0],["2021-07-29",27.11,27.73,26.97,27.52,107600.0],["2021-07-30",27.53,27.8,26.7,27.3,152000.0],["2021-08-02",27.43,27.775,26.84,26.95,213700.0],["2021-08-03",27.11,27.19,26.52,27.0,327300.0],["2021-08-04",26.91,28.647,26.55,27.47,526300.0],["2021-08-05",27.7,29.584,27.56,28.94,480900.0],["2021-08-06",29.13,29.175,28.57,28.92,122300.0],["2021-08-09",28.83,28.97,28.42,28.67,139400.0],["2021-08-10",28.64,29.06,27.91,28.03,273200.0],["2021-08-11",28.03,28.89,27.34,27.81,224900.0],["2021-08-12",27.85,27.96,27.505,27.8,909200.0],["2021-08-13",27.8,28.7,27.37,27.58,173500.0],["2021-08-16",27.59,27.95,27.22,27.5,192000.0],["2021-08-17",27.46,27.68,26.86,27.53,159500.0],["2021-08-18",27.5,28.08,27.1,27.49,373500.0],["2021-08-19",27.31,27.53,26.51,27.09,145400.0],["2021-08-20",26.96,27.85,26.8,27.57,159200.0],["2021-08-23",27.82,28.132,27.69,27.88,134800.0],["2021-08-24",27.9,28.25,27.87,27.89,101200.0],["2021-08-25",27.89,28.19,27.64,27.78,120100.0],["2021-08-26",27.77,28.23,27.45,27.71,122700.0],["2021-08-27",27.7,28.82,27.7,28.6,212900.0],["2021-08-30",28.65,29.05,28.601,28.9,371300.0],["2021-08-31",28.92,29.26,28.81,29.17,182500.0],["2021-09-01",29.18,29.46,28.956,29.45,163200.0],["2021-09-02",29.52,29.95,29.32,29.69,250500.0],["2021-09-03",29.76,29.94,29.2,29.31,230700.0],["2021-09-07",29.22,29.435,28.85,29.03,217800.0],["2021-09-08",29.07,29.265,28.72,28.89,412600.0],["2021-09-09",28.74,29.55,28.74,28.95,202500.0],["2021-09-10",29.15,29.38,28.49,28.53,236900.0],["2021-09-13",28.62,28.96,28.08,28.6,429300.0],["2021-09-14",28.84,29.0,28.07,28.21,172700.0],["2021-09-15",28.29,29.5,28.12,29.09,201800.0],["2021-09-16",29.02,29.78,29.02,29.5,229000.0],["2021-09-17",29.51,29.84,28.435,28.92,1789700.0],["2021-09-20",28.44,28.7,27.84,28.23,227500.0],["2021-09-21",28.49,28.49,26.8,26.9,353900.0],["2021-09-22",26.94,27.46,26.7,26.75,392500.0],["2021-09-23",26.79,27.52,26.54,27.35,371000.0],["2021-09-24",27.27,28.27,27.2,27.82,381000.0],["2021-09-27",27.77,28.16,27.63,27.9,238800.0],["2021-09-28",27.75,28.18,26.94,28.06,237600.0],["2021-09-29",28.02,28.64,27.96,28.57,388400.0],["2021-09-30",28.8,29.01,28.12,28.2,460100.0],["2021-10-01",28.38,29.07,27.73,28.58,380400.0],["2021-10-04",28.56,28.9,28.4,28.73,211900.0],["2021-10-05",28.77,29.05,28.57,28.62,274900.0],["2021-10-06",28.38,28.57,27.03,27.08,276900.0],["2021-10-07",26.99,28.07,26.92,27.28,416200.0],["2021-10-08",27.22,27.79,26.61,26.65,118800.0],["2021-10-11",26.59,26.92,26.32,26.42,101100.0],["2021-10-12",26.51,27.0,26.308,26.37,131800.0],["2021-10-13",26.33,26.59,25.92,26.45,139100.0],["2021-10-14",26.72,27.58,26.63,27.55,547700.0],["2021-10-15",28.07,28.263,26.5,26.61,314600.0],["2021-10-18",26.47,26.64,25.96,26.57,718800.0],["2021-10-19",26.8,27.29,26.62,27.06,318300.0],["2021-10-20",27.03,27.5,26.99,27.07,127600.0],["2021-10-21",27.13,27.65,26.4,26.89,182200.0],["2021-10-22",27.14,27.15,26.7,26.87,78300.0],["2021-10-25",26.84,27.27,26.68,27.05,281900.0],["2021-10-26",27.11,27.57,26.35,26.36,163500.0],["2021-10-27",26.23,26.68,25.915,26.42,420200.0],["2021-10-28",26.76,27.195,26.27,26.92,119800.0],["2021-10-29",26.95,26.95,26.7,26.85,371200.0],["2021-11-01",26.84,27.49,26.77,27.03,170600.0],["2021-11-02",27.06,27.315,26.72,27.06,476000.0],["2021-11-03",26.91,27.66,26.4,27.4,397600.0],["2021-11-04",27.51,27.69,26.596,27.22,162000.0],["2021-11-05",27.5,28.55,26.955,28.41,222600.0],["2021-11-08",28.53,28.78,28.14,28.26,141300.0],["2021-11-09",28.12,28.33,27.66,28.25,276600.0],["2021-11-10",28.32,28.52,27.76,27.98,97700.0],["2021-11-11",27.94,28.26,27.46,27.79,111300.0],["2021-11-12",27.91,27.91,27.46,27.55,586800.0],["2021-11-15",27.75,27.915,24.92,25.66,795600.0],["2021-11-16",27.275,27.275,25.06,26.84,673800.0],["2021-11-17",29.0,30.56,28.73,30.05,1629400.0],["2021-11-18",30.05,30.47,29.13,29.2,411300.0],["2021-11-19",28.565,29.93,28.09,29.52,458500.0],["2021-11-22",29.64,30.09,29.235,29.62,673700.0],["2021-11-23",29.63,30.17,29.51,29.93,445300.0],["2021-11-24",29.9,30.53,29.348,30.2,618700.0],["2021-11-26",29.635,30.05,29.142,29.47,207400.0],["2021-11-29",30.08,30.08,28.955,29.05,504500.0],["2021-11-30",28.81,29.35,28.12,28.55,531400.0],["2021-12-01",29.08,29.32,28.1,28.27,481300.0],["2021-12-02",28.41,28.92,28.24,28.64,192200.0],["2021-12-03",28.76,28.76,27.73,28.35,1039600.0],["2021-12-06",28.54,28.93,28.04,28.69,225700.0],["2021-12-07",28.98,29.4,28.34,29.06,204600.0],["2021-12-08",29.16,29.64,28.96,29.16,171700.0],["2021-12-09",28.88,29.36,28.04,28.04,149500.0],["2021-12-10",28.16,28.78,28.03,28.14,173100.0],["2021-12-13",28.0,28.0,27.14,27.23,458100.0],["2021-12-14",27.22,27.555,26.88,27.28,231000.0],["2021-12-15",27.26,28.15,26.98,28.11,324900.0],["2021-12-16",28.43,28.6,27.395,27.88,364500.0],["2021-12-17",27.85,29.69,27.57,29.39,1798900.0],["2021-12-20",28.85,29.87,28.6,29.76,253300.0],["2021-12-21",30.19,30.47,29.46,30.08,1241000.0],["2021-12-22",30.23,31.36,30.035,31.15,451700.0],["2021-12-23",31.15,32.06,31.03,31.82,309300.0],["2021-12-27",31.77,31.96,31.03,31.93,213000.0],["2021-12-28",31.8,32.13,31.71,31.91,238800.0],["2021-12-29",31.92,32.44,31.87,32.41,227800.0],["2021-12-30",32.36,32.65,32.041,32.1,209700.0],["2021-12-31",32.0,32.33,31.55,31.55,204100.0],["2022-01-03",31.79,32.41,31.75,31.91,297100.0],["2022-01-04",32.0,32.0,31.07,31.5,242700.0],["2022-01-05",31.5,31.72,31.01,31.27,302900.0],["2022-01-06",31.4,31.7,30.6,30.64,193100.0],["2022-01-07",30.49,30.49,29.67,29.93,211700.0],["2022-01-10",29.98,29.98,29.145,29.62,221000.0],["2022-01-11",29.72,30.1,29.35,30.04,153200.0],["2022-01-12",29.99,30.0,29.54,29.64,153800.0],["2022-01-13",29.75,29.75,28.87,29.07,251500.0],["2022-01-14",28.92,29.36,28.71,29.08,120600.0],["2022-01-18",28.77,28.77,28.11,28.17,320400.0],["2022-01-19",28.17,28.29,27.68,27.74,171400.0],["2022-01-20",27.74,28.425,27.63,27.68,221800.0],["2022-01-21",27.5,28.33,27.4,27.78,253600.0],["2022-01-24",27.51,28.05,26.99,27.96,308200.0],["2022-01-25",27.55,27.63,26.79,27.07,209500.0],["2022-01-26",27.34,27.98,26.28,26.43,282200.0],["2022-01-27",26.57,26.665,25.781,26.31,330800.0],["2022-01-28",26.35,26.52,25.25,25.99,576900.0],["2022-01-31",25.95,26.475,25.72,26.1,252300.0],["2022-02-01",26.05,26.315,25.37,25.66,557200.0],["2022-02-02",25.58,25.86,25.315,25.43,580700.0],["2022-02-03",25.42,26.08,25.27,25.36,1586600.0],["2022-02-04",25.22,26.0,25.02,25.84,560200.0],["2022-02-07",25.95,26.51,25.62,25.95,585000.0],["2022-02-08",25.95,26.94,25.69,26.73,284900.0],["2022-02-09",22.63,24.96,22.0,24.57,1260600.0],["2022-02-10",24.26,24.92,23.915,24.34,672700.0],["2022-02-11",24.31,24.56,23.55,23.73,848100.0],["2022-02-14",23.86,23.98,23.3,23.44,950700.0],["2022-02-15",23.52,23.82,23.225,23.47,268900.0],["2022-02-16",23.26,24.12,23.09,24.05,421200.0],["2022-02-17",24.04,24.25,23.63,24.1,793500.0],["2022-02-18",24.01,24.37,23.295,23.56,379300.0],["2022-02-22",23.67,24.215,23.26,23.38,233900.0],["2022-02-23",23.41,23.665,23.18,23.2,245300.0],["2022-02-24",22.7,23.55,22.7,23.53,201000.0],["2022-02-25",23.48,24.04,23.2,24.01,256400.0],["2022-02-28",23.84,24.19,23.43,23.64,261200.0],["2022-03-01",23.52,23.96,22.815,23.66,423300.0],["2022-03-02",23.69,24.61,23.31,24.57,238300.0],["2022-03-03",24.59,24.93,24.385,24.87,219000.0],["2022-03-04",24.63,25.14,24.63,24.98,236200.0],["2022-03-07",24.91,25.105,24.16,24.89,253200.0],["2022-03-08",25.04,25.04,23.98,24.08,330200.0],["2022-03-09",23.97,24.66,23.65,24.39,256800.0],["2022-03-10",24.09,24.74,24.02,24.71,206700.0],["2022-03-11",24.77,24.89,24.055,24.39,462700.0],["2022-03-14",24.85,25.14,23.58,23.61,357900.0],["2022-03-15",23.7,23.86,23.055,23.36,344800.0],["2022-03-16",23.4,24.03,22.88,23.25,412900.0],["2022-03-17",23.09,23.78,22.98,23.55,234700.0],["2022-03-18",23.41,23.63,22.69,23.02,567000.0],["2022-03-21",22.91,23.28,22.67,22.82,210300.0],["2022-03-22",22.96,23.33,22.85,23.02,292800.0],["2022-03-23",22.88,23.025,22.15,22.37,357700.0],["2022-03-24",22.39,22.59,22.06,22.09,208800.0],["2022-03-25",22.16,22.679,21.925,22.04,226900.0],["2022-03-28",22.01,22.17,21.82,22.13,228400.0],["2022-03-29",22.43,23.01,22.18,22.94,287300.0],["2022-03-30",22.86,23.12,22.18,22.31,726000.0],["2022-03-31",22.38,22.54,21.04,21.29,1365300.0],["2022-04-01",21.36,21.95,20.77,21.33,730800.0],["2022-04-04",21.25,21.49,20.98,21.06,290000.0],["2022-04-05",21.08,21.235,20.64,21.01,399300.0],["2022-04-06",21.02,21.185,20.795,20.98,346100.0],["2022-04-07",20.88,21.58,20.78,21.53,301700.0],["2022-04-08",21.53,21.96,21.51,21.53,211500.0],["2022-04-11",21.53,21.82,20.71,20.75,342300.0],["2022-04-12",20.9,21.19,20.55,20.58,192300.0],["2022-04-13",20.5,20.81,20.36,20.63,268500.0],["2022-04-14",20.66,20.95,20.44,20.73,221800.0],["2022-04-18",20.74,21.59,20.35,20.49,191800.0],["2022-04-19",20.49,20.98,20.49,20.82,215300.0],["2022-04-20",20.81,21.27,20.81,21.16,136200.0],["2022-04-21",21.34,21.34,20.87,21.01,154600.0],["2022-04-22",20.83,20.83,20.28,20.45,196000.0],["2022-04-25",20.45,20.96,20.24,20.58,284300.0],["2022-04-26",20.4,20.4,19.98,20.0,283200.0],["2022-04-27",20.07,20.165,19.77,19.85,327200.0],["2022-04-28",20.04,20.25,19.36,19.99,245100.0],["2022-04-29",19.95,20.33,19.79,19.85,356600.0],["2022-05-02",19.76,20.0,18.9,19.4,318300.0],["2022-05-03",19.47,20.44,19.22,20.17,791000.0],["2022-05-04",20.52,21.88,20.13,21.63,759500.0],["2022-05-05",21.4,21.81,20.855,21.23,552500.0],["2022-05-06",21.25,21.85,21.0,21.63,460300.0],["2022-05-09",21.23,21.4,20.83,20.89,412000.0],["2022-05-10",20.94,21.235,20.29,20.36,543200.0],["2022-05-11",20.48,20.93,20.15,20.18,388500.0],["2022-05-12",20.15,21.37,20.12,21.35,506600.0],["2022-05-13",21.4,22.16,21.2,21.78,300400.0],["2022-05-16",21.69,21.97,21.62,21.88,171200.0],["2022-05-17",22.15,22.375,22.07,22.23,212900.0],["2022-05-18",21.91,22.35,21.61,22.01,366800.0],["2022-05-19",21.83,22.37,21.52,22.2,402700.0],["2022-05-20",22.33,22.44,21.38,22.01,301300.0],["2022-05-23",22.29,22.33,21.87,22.21,190400.0],["2022-05-24",21.98,22.34,21.67,22.33,207400.0],["2022-05-25",22.36,22.56,22.19,22.34,167500.0],["2022-05-26",22.5,22.93,22.36,22.8,178400.0],["2022-05-27",22.79,23.125,22.66,22.9,131500.0],["2022-05-31",22.68,23.195,22.46,23.04,257400.0],["2022-06-01",23.0,23.24,22.19,22.29,242900.0],["2022-06-02",22.24,22.485,21.88,22.46,188700.0],["2022-06-03",22.47,22.63,21.99,22.44,204000.0],["2022-06-06",22.6,22.73,22.14,22.34,169900.0],["2022-06-07",22.27,22.65,21.88,22.64,148400.0],["2022-06-08",22.755,22.755,22.08,22.19,102100.0],["2022-06-09",21.97,22.15,21.55,21.59,167400.0],["2022-06-10",21.32,22.0,21.265,21.76,719500.0],["2022-06-13",21.28,21.82,20.97,21.12,370400.0],["2022-06-14",20.86,21.5,20.83,21.37,1025800.0],["2022-06-15",21.53,21.86,21.171,21.59,276100.0],["2022-06-16",21.35,21.6,20.135,20.35,801500.0],["2022-06-17",20.5,20.85,20.34,20.39,592400.0],["2022-06-21",20.57,20.93,20.23,20.47,198300.0],["2022-06-22",20.32,20.79,20.3,20.5,193100.0],["2022-06-23",20.46,20.795,20.03,20.48,122400.0],["2022-06-24",20.57,20.88,20.3,20.58,489900.0],["2022-06-27",20.68,21.25,20.58,21.01,224000.0],["2022-06-28",21.18,21.6,20.9,20.93,172900.0],["2022-06-29",20.84,21.23,20.24,21.21,668000.0],["2022-06-30",20.97,21.39,20.38,21.39,158700.0],["2022-07-01",21.24,21.48,21.02,21.33,139200.0],["2022-07-05",21.04,21.33,20.51,21.32,245600.0],["2022-07-06",21.35,21.35,20.78,20.85,124800.0],["2022-07-07",20.85,21.26,20.85,21.17,112600.0],["2022-07-08",21.07,21.54,20.71,21.5,113500.0],["2022-07-11",21.51,21.52,20.8,20.91,169500.0],["2022-07-12",20.81,21.2,20.63,21.16,159400.0],["2022-07-13",20.94,21.71,20.94,21.4,117200.0],["2022-07-14",21.21,21.98,20.62,21.28,210700.0],["2022-07-15",21.79,22.31,21.585,22.02,230500.0],["2022-07-18",22.03,22.39,21.84,22.01,94500.0],["2022-07-19",22.12,22.71,22.02,22.32,263700.0],["2022-07-20",22.15,22.86,22.14,22.81,217500.0],["2022-07-21",22.67,23.04,22.66,22.99,224300.0],["2022-07-22",23.01,23.01,22.38,22.56,123200.0],["2022-07-25",22.7,22.7,21.99,22.08,148000.0],["2022-07-26",22.14,22.475,21.78,21.8,522200.0],["2022-07-27",21.95,22.475,21.41,21.71,534700.0],["2022-07-28",21.85,22.285,21.625,22.01,281700.0],["2022-07-29",21.96,22.53,21.8,22.29,256500.0],["2022-08-01",22.27,22.96,22.0,22.91,426800.0],["2022-08-02",23.04,23.57,22.32,22.7,633800.0],["2022-08-03",22.6,22.6,20.79,21.88,1127800.0],["2022-08-04",22.01,22.01,21.4,21.43,395300.0],["2022-08-05",21.55,21.745,21.1,21.4,343300.0],["2022-08-08",21.42,21.67,21.29,21.65,473900.0],["2022-08-09",21.57,21.61,20.39,20.49,320300.0],["2022-08-10",20.31,21.55,20.31,21.53,958000.0],["2022-08-11",21.64,21.975,21.41,21.61,396500.0],["2022-08-12",21.65,22.46,21.63,22.31,223300.0],["2022-08-15",22.22,22.44,21.87,22.31,346700.0],["2022-08-16",22.26,23.01,21.93,22.94,281100.0],["2022-08-17",22.92,23.36,22.72,23.3,268900.0],["2022-08-18",23.3,23.78,23.18,23.74,276700.0],["2022-08-19",23.69,23.72,23.14,23.35,251200.0],["2022-08-22",22.98,22.98,22.18,22.31,180600.0],["2022-08-23",22.14,22.14,21.615,21.74,201700.0],["2022-08-24",21.57,22.19,21.47,22.06,164300.0],["2022-08-25",22.05,22.8,21.87,22.74,151800.0],["2022-08-26",22.79,22.79,21.88,21.94,129900.0],["2022-08-29",21.72,21.88,21.1,21.32,147900.0],["2022-08-30",21.25,21.39,20.955,21.12,190100.0],["2022-08-31",21.14,21.38,20.95,21.09,162100.0],["2022-09-01",20.95,21.25,20.83,21.13,192800.0],["2022-09-02",21.27,21.895,21.2,21.48,303700.0],["2022-09-06",21.42,21.598,20.73,20.88,225900.0],["2022-09-07",20.85,21.38,20.69,21.35,259600.0],["2022-09-08",21.31,21.77,21.065,21.47,150100.0],["2022-09-09",21.51,21.99,21.32,21.88,210400.0],["2022-09-12",22.0,22.57,21.75,22.27,122500.0],["2022-09-13",21.94,22.23,21.92,22.03,199100.0],["2022-09-14",22.15,22.54,21.915,22.44,217500.0],["2022-09-15",22.4,22.61,21.9,22.06,207500.0],["2022-09-16",22.24,22.55,21.8,22.44,436700.0],["2022-09-19",21.97,22.64,21.91,22.61,203200.0],["2022-09-20",22.38,22.48,21.98,22.38,165300.0],["2022-09-21",22.49,22.845,22.13,22.15,177200.0],["2022-09-22",22.08,22.08,21.34,21.35,423400.0],["2022-09-23",21.09,21.44,20.745,21.4,216000.0],["2022-09-26",21.21,21.55,20.94,21.3,218100.0],["2022-09-27",21.39,21.92,21.3,21.53,279400.0],["2022-09-28",21.31,21.94,21.2,21.83,167800.0],["2022-09-29",21.65,21.67,21.16,21.37,164000.0],["2022-09-30",21.34,21.88,21.125,21.14,203900.0],["2022-10-03",21.14,21.69,20.96,21.54,187300.0],["2022-10-04",21.73,22.46,21.73,22.3,281500.0],["2022-10-05",22.0,22.07,21.475,22.01,104600.0],["2022-10-06",22.0,22.42,21.435,21.99,184000.0],["2022-10-07",21.93,22.17,21.14,21.28,131200.0],["2022-10-10",21.28,21.52,20.84,21.06,142600.0],["2022-10-11",21.05,21.46,20.82,21.08,182100.0],["2022-10-12",20.85,20.975,19.13,19.13,456400.0],["2022-10-13",18.96,20.15,18.9,19.98,362300.0],["2022-10-14",20.19,20.31,19.85,19.95,273300.0],["2022-10-17",20.27,20.69,20.168,20.47,421300.0],["2022-10-18",20.82,21.21,20.19,20.54,167700.0],["2022-10-19",20.37,20.515,19.75,20.3,398400.0],["2022-10-20",20.29,20.63,20.14,20.24,128500.0],["2022-10-21",20.41,20.81,20.15,20.71,239600.0],["2022-10-24",20.75,20.89,20.542,20.71,130900.0],["2022-10-25",20.83,21.37,20.83,21.19,153800.0],["2022-10-26",21.47,21.73,21.15,21.19,296400.0],["2022-10-27",21.39,21.62,21.04,21.39,234700.0],["2022-10-28",21.5,22.29,21.31,21.99,161900.0],["2022-10-31",21.97,22.34,21.88,22.11,165100.0],["2022-11-01",22.23,22.41,22.07,22.1,190100.0],["2022-11-02",21.95,22.41,21.43,21.58,224100.0],["2022-11-03",21.49,21.49,21.01,21.26,118800.0],["2022-11-04",21.46,21.885,21.36,21.61,224100.0],["2022-11-07",21.7,21.91,21.47,21.68,179800.0],["2022-11-08",21.65,21.87,21.16,21.3,157500.0],["2022-11-09",21.2,21.65,20.96,21.34,194300.0],["2022-11-10",21.99,22.41,21.93,22.29,429500.0],["2022-11-11",22.46,22.74,22.21,22.42,475000.0],["2022-11-14",22.33,22.6,22.02,22.06,324500.0],["2022-11-15",22.28,22.45,21.89,22.06,319200.0],["2022-11-16",22.99,23.44,22.18,22.9,1339800.0],["2022-11-17",22.55,22.88,21.435,21.98,343900.0],["2022-11-18",22.39,22.7,21.43,21.71,431400.0],["2022-11-21",21.64,22.0,21.25,21.25,259900.0],["2022-11-22",21.41,21.65,21.045,21.53,248400.0],["2022-11-23",21.45,21.67,20.98,21.15,263600.0],["2022-11-25",21.26,21.32,21.14,21.26,80500.0],["2022-11-28",21.21,21.43,20.285,20.35,293200.0],["2022-11-29",20.26,20.65,20.035,20.36,264700.0],["2022-11-30",20.43,21.345,20.07,21.24,512300.0],["2022-12-01",21.38,21.41,20.82,21.3,450100.0],["2022-12-02",21.05,21.05,20.8,20.84,277200.0],["2022-12-05",20.65,20.66,20.34,20.57,278000.0],["2022-12-06",20.51,20.65,20.07,20.3,229400.0],["2022-12-07",20.35,20.5,19.84,20.04,231700.0],["2022-12-08",19.93,20.47,19.93,20.27,149400.0],["2022-12-09",20.21,20.52,20.09,20.12,164500.0],["2022-12-12",20.09,20.325,19.75,20.04,177500.0],["2022-12-13",20.54,20.68,19.97,20.08,341000.0],["2022-12-14",19.91,20.3,19.91,20.11,198900.0],["2022-12-15",19.81,19.9,19.5,19.69,255100.0],["2022-12-16",19.56,19.56,19.08,19.39,1544200.0],["2022-12-19",19.43,19.79,19.34,19.64,223600.0],["2022-12-20",19.6,19.87,19.33,19.75,192200.0],["2022-12-21",19.49,20.28,19.49,20.25,203600.0],["2022-12-22",20.16,20.32,19.65,19.96,246900.0],["2022-12-23",19.97,20.4,19.62,19.81,91500.0],["2022-12-27",19.8,19.98,19.59,19.9,124100.0],["2022-12-28",19.95,20.29,19.745,20.17,194100.0],["2022-12-29",20.26,20.6,20.26,20.51,215700.0],["2022-12-30",20.4,20.52,20.21,20.3,188800.0],["2023-01-03",20.43,20.74,20.11,20.22,215200.0],["2023-01-04",20.4,20.555,19.76,19.94,328400.0],["2023-01-05",19.89,20.005,19.695,19.81,498300.0],["2023-01-06",19.99,20.2,19.8,20.06,189000.0],["2023-01-09",20.17,20.29,19.99,20.11,186800.0],["2023-01-10",20.15,20.24,20.02,20.17,158600.0],["2023-01-11",20.28,20.75,20.28,20.72,245600.0],["2023-01-12",20.76,20.95,20.67,20.71,372900.0],["2023-01-13",20.65,20.75,20.475,20.7,232300.0],["2023-01-17",20.7,20.76,20.41,20.62,207500.0],["2023-01-18",20.74,20.87,20.51,20.56,173700.0],["2023-01-19",20.51,21.105,20.51,21.06,329600.0],["2023-01-20",21.25,21.51,21.2,21.39,269300.0],["2023-01-23",21.38,21.64,21.24,21.48,166800.0],["2023-01-24",21.46,21.5,21.05,21.42,216900.0],["2023-01-25",21.33,21.33,20.8,20.81,162600.0],["2023-01-26",20.9,21.09,20.61,20.81,325800.0],["2023-01-27",20.86,21.0,20.63,20.78,266900.0],["2023-01-30",20.7,21.045,20.53,20.91,232100.0],["2023-01-31",21.03,21.57,20.92,21.49,449400.0],["2023-02-01",19.2,19.55,17.68,18.81,1764400.0],["2023-02-02",18.86,19.99,18.81,19.68,706300.0],["2023-02-03",19.51,19.86,19.16,19.4,435000.0],["2023-02-06",19.35,19.541,18.92,19.46,810300.0],["2023-02-07",19.41,19.41,18.89,18.99,314400.0],["2023-02-08",18.87,19.11,18.57,18.61,399700.0],["2023-02-09",18.72,19.075,18.684,18.86,970000.0],["2023-02-10",18.91,19.46,18.91,19.21,263300.0],["2023-02-13",19.24,19.38,18.87,19.05,239000.0],["2023-02-14",19.03,19.21,18.6,18.6,203900.0],["2023-02-15",18.5,19.03,18.381,18.82,212200.0],["2023-02-16",18.58,18.71,18.27,18.29,214100.0],["2023-02-17",18.44,18.58,18.14,18.3,245100.0],["2023-02-21",18.17,18.43,18.17,18.31,198100.0],["2023-02-22",18.3,18.511,18.135,18.17,341600.0],["2023-02-23",18.19,18.5,18.13,18.4,274600.0],["2023-02-24",18.21,18.34,17.97,17.98,197700.0],["2023-02-27",18.04,18.07,17.87,18.01,266900.0],["2023-02-28",17.96,18.125,17.62,17.69,378800.0],["2023-03-01",17.66,17.91,17.63,17.68,300400.0],["2023-03-02",17.62,17.86,17.53,17.85,174400.0],["2023-03-03",17.85,18.38,17.8,18.3,194700.0],["2023-03-06",18.23,18.23,17.69,17.91,228400.0],["2023-03-07",17.87,17.92,17.49,17.57,135600.0],["2023-03-08",17.61,17.78,17.4,17.74,137100.0],["2023-03-09",17.8,18.08,17.75,17.82,252600.0],["2023-03-10",17.81,17.81,17.42,17.69,248100.0],["2023-03-13",17.58,17.88,17.345,17.72,237200.0],["2023-03-14",18.02,18.2,17.81,18.08,263900.0],["2023-03-15",17.8,18.2,17.5,18.09,459100.0],["2023-03-16",17.89,18.44,17.67,18.31,218700.0],["2023-03-17",18.2,18.43,18.06,18.13,782900.0],["2023-03-20",18.14,18.49,18.051,18.07,208200.0],["2023-03-21",18.17,18.49,18.11,18.13,246400.0],["2023-03-22",18.15,18.16,17.32,17.32,612800.0],["2023-03-23",17.35,17.76,17.22,17.44,266500.0],["2023-03-24",17.39,18.03,17.31,17.94,236700.0],["2023-03-27",18.08,18.26,17.99,18.06,175100.0],["2023-03-28",18.0,18.225,17.82,17.94,108200.0],["2023-03-29",18.01,18.04,17.66,17.76,250600.0],["2023-03-30",17.82,18.0,17.67,17.82,185100.0],["2023-03-31",17.88,18.24,17.88,18.19,228500.0],["2023-04-03",18.19,18.45,17.89,18.07,217500.0],["2023-04-04",18.15,18.26,17.83,17.93,207700.0],["2023-04-05",17.82,18.03,17.78,17.86,189100.0],["2023-04-06",17.98,18.21,17.83,17.99,177400.0],["2023-04-10",17.97,18.08,17.84,18.01,179400.0],["2023-04-11",18.07,18.17,17.99,18.05,183000.0],["2023-04-12",18.14,18.23,17.8,17.82,133000.0],["2023-04-13",17.89,17.98,17.811,17.92,233000.0],["2023-04-14",17.92,17.98,17.62,17.78,118200.0],["2023-04-17",17.83,17.96,17.73,17.95,358000.0],["2023-04-18",18.05,18.065,17.63,17.76,151800.0],["2023-04-19",17.71,17.89,17.63,17.82,250800.0],["2023-04-20",17.82,17.97,17.59,17.9,296300.0],["2023-04-21",17.88,18.16,17.84,18.04,222600.0],["2023-04-24",18.11,18.29,18.0,18.12,286600.0],["2023-04-25",18.06,18.28,17.89,17.96,257300.0],["2023-04-26",17.86,17.9,17.5,17.58,335900.0],["2023-04-27",17.57,17.87,17.425,17.75,250800.0],["2023-04-28",17.64,17.89,17.64,17.74,271600.0],["2023-05-01",17.8,18.075,17.48,17.54,318700.0],["2023-05-02",17.44,17.76,17.11,17.27,394100.0],["2023-05-03",18.63,21.155,18.275,20.63,2445900.0],["2023-05-04",20.69,21.415,20.569,21.23,588200.0],["2023-05-05",21.37,22.06,21.04,22.01,498000.0],["2023-05-08",22.03,22.14,21.61,22.01,279200.0],["2023-05-09",21.98,22.1,21.76,21.79,227400.0],["2023-05-10",22.04,22.13,21.51,21.89,255400.0],["2023-05-11",21.77,22.05,21.64,22.03,743400.0],["2023-05-12",22.14,22.21,21.8,22.21,690900.0],["2023-05-15",22.26,22.585,22.09,22.32,293700.0],["2023-05-16",22.23,22.315,21.965,22.12,211100.0],["2023-05-17",22.16,22.21,21.77,22.0,511000.0],["2023-05-18",22.0,22.2,21.87,21.89,231900.0],["2023-05-19",22.08,22.08,21.64,21.91,205800.0],["2023-05-22",21.87,22.39,21.782,22.15,406600.0],["2023-05-23",22.04,22.31,21.53,21.69,431700.0],["2023-05-24",21.84,21.97,21.56,21.83,216800.0],["2023-05-25",21.67,21.685,21.28,21.58,191400.0],["2023-05-26",21.53,22.04,21.42,21.76,309800.0],["2023-05-30",21.73,21.93,21.36,21.88,207900.0],["2023-05-31",21.87,22.13,21.58,22.04,330900.0],["2023-06-01",22.0,22.46,21.81,22.08,799500.0],["2023-06-02",22.29,22.39,22.04,22.29,273900.0],["2023-06-05",22.17,22.19,21.76,22.0,218100.0],["2023-06-06",22.06,22.31,21.74,22.3,378300.0],["2023-06-07",22.31,22.84,22.11,22.61,600100.0],["2023-06-08",22.51,22.93,22.38,22.81,230200.0],["2023-06-09",22.74,22.95,22.57,22.72,140500.0],["2023-06-12",22.74,22.98,22.61,22.9,168400.0],["2023-06-13",22.87,23.215,22.8,22.93,216000.0],["2023-06-14",23.27,23.393,22.77,22.87,309100.0],["2023-06-15",23.01,23.105,22.755,22.98,247200.0],["2023-06-16",23.2,23.21,22.88,22.94,700500.0],["2023-06-20",22.93,23.12,22.71,22.95,195400.0],["2023-06-21",23.24,23.47,23.02,23.04,251500.0],["2023-06-22",23.03,23.14,22.835,22.95,305300.0],["2023-06-23",22.8,22.96,22.56,22.72,336400.0],["2023-06-26",22.65,22.8,22.53,22.645,160000.0],["2023-06-27",22.65,22.96,22.51,22.82,166800.0],["2023-06-28",22.78,22.82,22.57,22.78,135400.0],["2023-06-29",22.74,23.48,22.67,23.2,592000.0],["2023-06-30",23.32,23.895,23.32,23.57,258100.0],["2023-07-03",23.44,23.87,23.15,23.84,223800.0],["2023-07-05",23.77,23.77,23.08,23.12,233000.0],["2023-07-06",22.97,23.18,22.85,22.94,209200.0],["2023-07-07",22.99,23.17,22.78,22.81,186000.0],["2023-07-10",22.78,23.286,22.78,23.18,206700.0],["2023-07-11",23.3,23.61,23.14,23.17,278100.0],["2023-07-12",23.38,23.38,23.12,23.16,210400.0],["2023-07-13",23.26,23.62,23.24,23.34,347300.0],["2023-07-14",23.36,23.61,22.99,23.01,287800.0],["2023-07-17",22.98,23.11,22.83,22.87,155700.0],["2023-07-18",22.84,23.0,22.36,22.75,213200.0],["2023-07-19",22.73,23.04,22.45,23.01,267100.0],["2023-07-20",23.07,23.3,22.86,23.29,151900.0],["2023-07-21",23.36,23.43,23.13,23.2,122000.0],["2023-07-24",23.16,23.41,23.0,23.15,130900.0],["2023-07-25",23.05,23.06,22.71,22.79,221800.0],["2023-07-26",22.79,23.06,22.67,22.96,208500.0],["2023-07-27",23.07,23.39,22.97,23.01,228500.0],["2023-07-28",23.13,23.305,23.03,23.05,181600.0],["2023-07-31",23.06,23.58,23.03,23.29,1473500.0],["2023-08-01",23.25,23.48,22.86,23.01,397100.0],["2023-08-02",22.74,23.09,21.582,22.41,614200.0],["2023-08-03",22.34,23.03,22.24,22.65,460000.0],["2023-08-04",22.67,22.895,22.25,22.69,455500.0],["2023-08-07",22.67,22.865,22.63,22.71,245500.0],["2023-08-08",22.6,22.63,22.192,22.3,257100.0],["2023-08-09",22.3,22.46,22.25,22.39,147800.0],["2023-08-10",22.42,22.67,21.62,21.69,431900.0],["2023-08-11",21.68,22.03,20.67,20.84,440500.0],["2023-08-14",20.8,20.94,20.56,20.68,380100.0],["2023-08-15",20.68,20.86,20.354,20.83,301800.0],["2023-08-16",20.78,20.79,19.74,19.77,692200.0],["2023-08-17",19.77,20.41,19.53,19.92,410300.0],["2023-08-18",19.93,20.11,19.8,19.93,346600.0],["2023-08-21",19.93,20.45,19.65,19.76,398000.0],["2023-08-22",19.77,19.91,19.65,19.9,268200.0],["2023-08-23",20.0,20.1,19.73,19.78,245900.0],["2023-08-24",19.68,19.8,19.015,19.39,871200.0],["2023-08-25",19.52,20.25,19.41,19.59,322900.0],["2023-08-28",19.7,19.95,19.53,19.58,157100.0],["2023-08-29",19.56,19.98,19.505,19.79,183500.0],["2023-08-30",19.75,20.0,19.66,19.73,169800.0],["2023-08-31",19.76,19.99,19.66,19.67,251400.0],["2023-09-01",19.81,20.45,19.81,19.94,272400.0],["2023-09-05",19.81,19.89,19.13,19.25,348000.0],["2023-09-06",19.33,19.56,19.22,19.33,401600.0],["2023-09-07",19.34,19.62,19.24,19.28,454900.0],["2023-09-08",19.24,19.285,18.97,19.09,359000.0],["2023-09-11",19.23,19.36,19.04,19.06,474200.0],["2023-09-12",19.0,19.1,18.62,18.81,469400.0],["2023-09-13",18.81,18.99,18.45,18.46,366800.0],["2023-09-14",18.58,19.025,18.54,18.96,413900.0],["2023-09-15",19.0,19.115,18.64,18.85,744700.0],["2023-09-18",18.87,18.94,18.69,18.7,219200.0],["2023-09-19",18.71,18.76,18.61,18.62,161200.0],["2023-09-20",18.69,18.86,18.25,18.3,205400.0],["2023-09-21",18.25,18.6,18.18,18.54,205400.0],["2023-09-22",18.58,18.87,18.5,18.83,214000.0],["2023-09-25",18.72,19.0,18.655,18.97,173700.0],["2023-09-26",18.9,19.08,18.57,18.58,194000.0],["2023-09-27",18.7,18.95,18.51,18.57,132800.0],["2023-09-28",18.6,19.05,18.59,18.92,312200.0],["2023-09-29",19.0,19.0,18.63,18.79,378000.0],["2023-10-02",18.73,18.77,18.48,18.6,190900.0],["2023-10-03",18.57,18.84,18.44,18.8,186500.0],["2023-10-04",18.87,19.08,18.74,18.9,184400.0],["2023-10-05",18.93,19.09,18.71,19.06,211300.0],["2023-10-06",18.96,19.18,18.8,18.97,178300.0],["2023-10-09",18.86,19.1,18.41,18.94,166200.0],["2023-10-10",18.96,19.17,18.94,19.06,176000.0],["2023-10-11",19.05,19.05,18.59,18.71,132100.0],["2023-10-12",18.77,18.8,18.37,18.52,228200.0],["2023-10-13",18.58,18.64,18.35,18.63,166500.0],["2023-10-16",18.74,18.84,18.53,18.63,182800.0],["2023-10-17",18.57,18.85,18.36,18.38,242300.0],["2023-10-18",18.33,18.43,17.94,17.99,245300.0],["2023-10-19",17.97,18.14,17.59,17.91,211200.0],["2023-10-20",17.99,17.99,17.755,17.8,242800.0],["2023-10-23",17.81,17.88,17.565,17.67,328500.0],["2023-10-24",17.73,18.09,17.68,17.97,204100.0],["2023-10-25",17.81,18.01,17.495,17.61,183300.0],["2023-10-26",17.65,17.7,17.34,17.39,138000.0],["2023-10-27",17.35,17.35,17.05,17.3,271000.0],["2023-10-30",17.38,18.01,17.36,17.9,255200.0],["2023-10-31",17.89,18.1,17.803,18.05,154700.0],["2023-11-01",17.98,18.31,17.84,18.1,256700.0],["2023-11-02",18.27,18.71,18.13,18.42,231300.0],["2023-11-03",18.68,18.92,18.05,18.79,245000.0],["2023-11-06",18.76,18.98,18.45,18.7,281800.0],["2023-11-07",18.78,18.85,18.57,18.69,151600.0],["2023-11-08",18.68,18.91,18.495,18.52,202400.0],["2023-11-09",18.65,18.88,18.34,18.35,279900.0],["2023-11-10",18.34,18.76,18.01,18.61,223700.0],["2023-11-13",18.51,19.04,18.51,18.68,288700.0],["2023-11-14",19.16,19.61,18.961,19.41,673100.0],["2023-11-15",17.77,19.625,17.68,19.25,846800.0],["2023-11-16",19.07,19.19,18.542,18.73,328400.0],["2023-11-17",18.96,19.03,18.61,18.99,346200.0],["2023-11-20",19.06,19.18,18.84,19.05,319700.0],["2023-11-21",19.02,19.485,18.81,19.45,293600.0],["2023-11-22",19.51,19.92,19.51,19.76,236700.0],["2023-11-24",19.76,19.97,19.73,19.96,98500.0],["2023-11-27",19.8,19.97,19.58,19.69,438500.0],["2023-11-28",19.54,19.66,19.05,19.05,330900.0],["2023-11-29",19.21,19.39,18.88,18.91,261300.0],["2023-11-30",19.03,19.17,18.74,18.85,374600.0],["2023-12-01",18.79,19.01,18.695,18.8,407600.0],["2023-12-04",18.76,19.11,18.76,19.07,265500.0],["2023-12-05",18.92,18.99,18.675,18.87,365700.0],["2023-12-06",18.9,19.15,18.55,18.59,214400.0],["2023-12-07",18.6,19.43,18.5,19.38,3569600.0],["2023-12-08",19.32,20.08,19.29,19.69,544800.0],["2023-12-11",19.68,20.0,19.605,19.88,203200.0],["2023-12-12",19.85,20.315,19.61,20.19,305200.0],["2023-12-13",20.25,20.98,20.245,20.85,432600.0],["2023-12-14",21.01,21.47,21.01,21.05,566000.0],["2023-12-15",21.25,21.5,20.92,21.39,2401700.0],["2023-12-18",21.35,21.39,20.38,20.58,366200.0],["2023-12-19",20.78,20.96,20.36,20.51,402100.0],["2023-12-20",20.44,20.7,20.09,20.32,384300.0],["2023-12-21",20.43,20.53,20.14,20.22,229000.0],["2023-12-22",20.35,20.65,20.17,20.37,320600.0],["2023-12-26",20.31,20.59,20.18,20.53,879200.0],["2023-12-27",20.55,20.86,20.49,20.61,366300.0],["2023-12-28",20.52,20.68,20.495,20.57,153500.0],["2023-12-29",20.61,20.61,20.48,20.5,132600.0],["2024-01-02",20.29,20.85,20.17,20.72,142200.0],["2024-01-03",20.72,20.72,19.83,20.01,363000.0],["2024-01-04",20.08,20.08,19.73,19.87,206700.0],["2024-01-05",19.7,19.95,19.52,19.58,270400.0],["2024-01-08",19.59,20.715,19.53,20.54,362300.0],["2024-01-09",20.28,20.61,19.9,20.18,168200.0],["2024-01-10",20.05,20.26,19.09,20.24,226200.0],["2024-01-11",20.21,20.45,20.0,20.32,390600.0],["2024-01-12",20.44,21.06,20.25,20.39,157100.0],["2024-01-16",20.18,20.21,19.95,20.04,161400.0],["2024-01-17",19.79,20.03,19.49,19.62,240400.0],["2024-01-18",19.69,19.73,19.41,19.62,209000.0],["2024-01-19",19.81,19.81,19.47,19.78,170500.0],["2024-01-22",19.85,20.27,19.85,20.09,351300.0],["2024-01-23",20.22,20.27,19.86,19.87,166700.0],["2024-01-24",20.08,20.08,19.5,19.69,160900.0],["2024-01-25",19.91,19.935,19.56,19.79,182300.0],["2024-01-26",19.89,19.96,19.58,19.62,140200.0],["2024-01-29",19.57,19.7,19.44,19.61,180800.0],["2024-01-30",19.55,19.75,19.27,19.34,153100.0],["2024-01-31",19.34,19.91,19.27,19.27,267200.0],["2024-02-01",19.27,19.59,19.15,19.56,307000.0],["2024-02-02",19.35,19.36,18.99,19.19,197100.0],["2024-02-05",18.96,19.49,18.89,19.26,256000.0],["2024-02-06",19.23,19.91,19.08,19.44,826200.0],["2024-02-07",18.26,18.5,17.1,17.65,1346700.0],["2024-02-08",17.57,17.67,16.972,17.11,647500.0],["2024-02-09",17.16,17.685,16.835,17.65,511300.0],["2024-02-12",17.59,18.145,17.59,17.78,499800.0],["2024-02-13",17.37,17.559,16.88,16.99,459400.0],["2024-02-14",17.19,17.3,16.955,17.24,238600.0],["2024-02-15",17.25,17.545,17.245,17.4,254300.0],["2024-02-16",17.29,17.38,17.1,17.13,166300.0],["2024-02-20",17.01,17.215,16.88,17.0,268800.0],["2024-02-21",16.96,17.05,16.75,16.78,692600.0],["2024-02-22",16.88,17.09,16.72,17.07,494100.0],["2024-02-23",17.0,17.245,16.795,17.21,334100.0],["2024-02-26",17.03,17.455,17.025,17.28,390200.0],["2024-02-27",17.53,17.53,17.08,17.35,373500.0],["2024-02-28",17.35,17.46,17.015,17.02,229800.0],["2024-02-29",17.36,17.36,17.02,17.2,251600.0],["2024-03-01",17.21,17.39,17.085,17.29,303100.0],["2024-03-04",17.28,17.325,17.1,17.21,153000.0],["2024-03-05",17.22,17.41,16.89,16.95,209900.0],["2024-03-06",16.97,17.35,16.883,17.3,205700.0],["2024-03-07",17.39,17.725,17.3,17.6,349500.0],["2024-03-08",17.56,17.88,17.5,17.58,175100.0],["2024-03-11",17.49,17.63,17.445,17.51,196200.0],["2024-03-12",17.47,17.49,17.33,17.41,209000.0],["2024-03-13",17.29,17.43,17.24,17.3,230800.0],["2024-03-14",17.23,17.66,17.16,17.45,375700.0],["2024-03-15",17.37,17.695,17.33,17.5,1515900.0],["2024-03-18",17.39,17.45,17.065,17.11,345100.0],["2024-03-19",17.13,17.56,17.0,17.52,491700.0],["2024-03-20",17.45,17.55,17.0,17.4,221900.0],["2024-03-21",17.5,17.74,17.36,17.62,273300.0],["2024-03-22",17.66,17.72,17.01,17.2,225500.0],["2024-03-25",17.22,17.4,17.22,17.36,181900.0],["2024-03-26",17.47,17.49,17.24,17.3,248000.0],["2024-03-27",17.5,17.73,17.36,17.63,377600.0],["2024-03-28",17.7,18.27,17.7,18.1,662000.0],["2024-04-01",18.09,18.09,17.91,18.06,169100.0],["2024-04-02",17.79,18.04,17.725,18.01,425200.0],["2024-04-03",17.95,18.17,17.805,18.01,527300.0],["2024-04-04",18.22,18.3,17.75,17.9,334700.0],["2024-04-05",17.84,17.86,17.47,17.65,229900.0],["2024-04-08",17.65,17.81,17.65,17.67,109000.0],["2024-04-09",17.65,18.07,17.65,18.07,204200.0],["2024-04-10",17.7,17.98,17.62,17.96,281900.0],["2024-04-11",17.99,18.17,17.69,17.91,154000.0],["2024-04-12",17.75,17.75,17.16,17.25,317000.0],["2024-04-15",17.21,17.5,17.18,17.4,252100.0],["2024-04-16",17.31,17.4,17.11,17.18,242600.0],["2024-04-17",17.24,17.24,16.62,16.91,431500.0],["2024-04-18",17.0,17.105,16.8,16.92,198500.0],["2024-04-19",16.81,17.12,16.81,16.99,190300.0],["2024-04-22",17.11,17.11,16.97,17.06,138100.0],["2024-04-23",17.06,17.45,17.01,17.27,204500.0],["2024-04-24",17.21,17.46,16.99,17.08,292300.0],["2024-04-25",17.03,17.03,16.74,16.9,442600.0],["2024-04-26",16.86,17.11,16.74,16.79,144800.0],["2024-04-29",16.73,17.09,16.73,16.91,187800.0],["2024-04-30",16.86,16.86,16.0,16.25,534300.0],["2024-05-01",16.34,16.74,16.19,16.58,261500.0],["2024-05-02",16.68,17.015,16.38,16.43,527700.0],["2024-05-03",14.57,16.04,14.56,15.59,1030500.0],["2024-05-06",15.72,16.06,15.42,15.63,588200.0],["2024-05-07",15.67,15.93,15.48,15.85,490400.0],["2024-05-08",15.8,15.8,15.45,15.75,329800.0],["2024-05-09",15.69,16.12,15.6,15.89,354700.0],["2024-05-10",15.83,15.83,14.92,15.36,468300.0],["2024-05-13",15.45,15.6,15.365,15.51,261800.0],["2024-05-14",15.54,15.75,15.37,15.42,283300.0],["2024-05-15",15.53,15.73,15.41,15.62,317700.0],["2024-05-16",15.63,15.63,15.23,15.24,176900.0],["2024-05-17",15.29,15.33,14.76,14.97,442900.0],["2024-05-20",14.94,15.05,14.79,15.01,346100.0],["2024-05-21",14.94,15.12,14.69,14.92,456800.0],["2024-05-22",14.86,15.3,14.86,14.95,500800.0],["2024-05-23",14.91,15.14,14.55,14.68,499600.0],["2024-05-24",14.77,14.95,14.58,14.79,257500.0],["2024-05-28",14.85,15.2,14.85,15.01,397000.0],["2024-05-29",14.96,15.09,14.84,14.96,230400.0],["2024-05-30",14.97,15.36,14.97,15.14,243700.0],["2024-05-31",15.16,15.52,15.12,15.45,397900.0],["2024-06-03",15.48,15.91,15.41,15.9,619900.0],["2024-06-04",15.89,15.89,15.34,15.55,386800.0],["2024-06-05",15.55,15.9,15.19,15.85,353200.0],["2024-06-06",15.72,16.24,15.65,15.75,369500.0],["2024-06-07",15.66,15.75,15.1,15.18,380500.0],["2024-06-10",15.17,15.87,15.145,15.71,382900.0],["2024-06-11",15.6,15.6,15.19,15.49,353700.0],["2024-06-12",15.8,15.85,15.455,15.52,350000.0],["2024-06-13",15.49,15.69,15.39,15.66,315000.0],["2024-06-14",15.56,15.76,14.96,15.06,552500.0],["2024-06-17",15.05,15.42,14.97,15.14,386400.0],["2024-06-18",15.11,15.41,15.11,15.19,394300.0],["2024-06-20",15.1,15.25,14.6,14.61,483800.0],["2024-06-21",14.7,14.99,14.22,14.42,3196900.0],["2024-06-24",14.58,14.805,14.25,14.41,528300.0],["2024-06-25",14.31,14.43,14.1,14.43,656600.0],["2024-06-26",14.35,14.535,14.16,14.46,451500.0],["2024-06-27",14.52,14.66,14.41,14.62,343200.0],["2024-06-28",14.68,14.85,14.5,14.73,808200.0],["2024-07-01",14.68,14.89,14.09,14.29,423700.0],["2024-07-02",14.35,14.6,14.31,14.58,425100.0],["2024-07-03",14.54,14.54,14.32,14.36,159000.0],["2024-07-05",14.33,14.36,14.09,14.35,356000.0],["2024-07-08",14.37,14.45,14.12,14.29,322100.0],["2024-07-09",14.28,14.38,14.14,14.16,314500.0],["2024-07-10",14.17,14.18,13.97,14.05,269100.0],["2024-07-11",14.21,14.96,14.05,14.85,565800.0],["2024-07-12",15.0,15.13,14.46,14.55,368100.0],["2024-07-15",14.54,14.82,14.41,14.45,318300.0],["2024-07-16",14.56,15.09,14.56,15.06,365700.0],["2024-07-17",15.01,15.22,14.62,14.76,452800.0],["2024-07-18",14.7,14.99,14.39,14.44,583900.0],["2024-07-19",14.5,14.556,14.08,14.2,361500.0],["2024-07-22",14.24,14.4,14.12,14.37,359200.0],["2024-07-23",14.27,14.69,14.27,14.57,419100.0],["2024-07-24",14.47,14.7,14.34,14.36,257500.0],["2024-07-25",14.35,14.81,14.35,14.73,535500.0],["2024-07-26",14.86,14.98,14.36,14.62,340100.0],["2024-07-29",14.57,14.73,14.44,14.62,259500.0],["2024-07-30",14.58,14.94,14.55,14.92,371200.0],["2024-07-31",14.98,15.27,14.67,14.79,384100.0],["2024-08-01",14.82,14.97,14.01,14.27,762100.0],["2024-08-02",13.07,13.37,12.76,12.98,1154800.0],["2024-08-05",12.49,12.8,12.03,12.32,999900.0],["2024-08-06",12.27,12.31,11.52,11.65,720100.0],["2024-08-07",11.83,11.87,11.39,11.45,719100.0],["2024-08-08",11.53,11.59,11.21,11.39,448600.0],["2024-08-09",11.35,11.39,10.945,11.2,351900.0],["2024-08-12",11.27,11.27,10.72,10.78,543800.0],["2024-08-13",11.17,11.78,11.17,11.6,639000.0],["2024-08-14",11.58,11.635,11.33,11.6,324800.0],["2024-08-15",12.07,12.67,12.02,12.58,460000.0],["2024-08-16",12.52,12.64,12.14,12.6,456400.0],["2024-08-19",12.64,12.73,12.4,12.63,501200.0],["2024-08-20",12.53,12.69,12.24,12.44,367000.0],["2024-08-21",12.53,12.54,12.16,12.21,265500.0],["2024-08-22",12.22,12.25,11.53,11.56,405500.0],["2024-08-23",11.96,12.42,11.86,12.41,544100.0],["2024-08-26",12.5,12.71,12.22,12.24,365700.0],["2024-08-27",12.1,12.25,12.01,12.05,247200.0],["2024-08-28",11.95,12.32,11.93,12.3,264700.0],["2024-08-29",12.24,12.48,12.24,12.28,209200.0],["2024-08-30",12.37,12.55,12.24,12.48,297300.0],["2024-09-03",12.29,12.38,11.85,11.85,395200.0],["2024-09-04",11.75,12.045,11.62,11.7,932100.0],["2024-09-05",11.67,12.19,11.63,11.97,956100.0],["2024-09-06",11.95,12.14,11.52,11.55,298700.0],["2024-09-09",11.03,11.17,10.215,10.23,1228400.0],["2024-09-10",10.25,11.39,10.19,11.35,1266300.0],["2024-09-11",11.35,11.455,10.875,11.44,671900.0],["2024-09-12",11.54,11.64,11.28,11.48,759100.0],["2024-09-13",11.61,12.01,11.56,11.82,690300.0],["2024-09-16",11.92,11.92,11.34,11.53,776300.0],["2024-09-17",11.53,11.755,10.99,11.11,859600.0],["2024-09-18",11.12,11.49,10.94,11.03,1115500.0],["2024-09-19",11.34,11.44,10.81,10.88,1057500.0],["2024-09-20",10.75,11.245,10.55,10.79,8753500.0],["2024-09-23",10.92,11.89,10.7,11.79,1454600.0],["2024-09-24",11.85,12.04,11.08,11.09,814900.0],["2024-09-25",11.09,11.71,11.08,11.63,694100.0],["2024-09-26",11.75,12.01,11.66,11.8,450100.0],["2024-09-27",11.98,12.27,11.87,11.92,424700.0],["2024-09-30",11.85,12.12,11.57,11.92,276600.0],["2024-10-01",11.81,11.933,11.62,11.86,457500.0],["2024-10-02",11.81,12.005,11.58,11.63,434100.0],["2024-10-03",11.55,11.74,11.31,11.39,279300.0],["2024-10-04",11.73,11.75,11.33,11.55,420000.0],["2024-10-07",11.49,11.58,11.105,11.23,474000.0],["2024-10-08",11.16,11.36,11.005,11.28,308900.0],["2024-10-09",11.24,11.72,11.19,11.5,378300.0],["2024-10-10",11.34,11.635,11.2,11.23,329800.0],["2024-10-11",11.24,11.56,11.23,11.42,329900.0],["2024-10-14",11.45,11.53,11.28,11.33,235200.0],["2024-10-15",11.24,11.49,11.08,11.37,295700.0],["2024-10-16",11.44,12.34,11.34,12.0,825900.0],["2024-10-17",11.88,12.11,11.64,12.1,374600.0],["2024-10-18",12.13,12.376,12.02,12.35,292700.0],["2024-10-21",12.32,12.67,12.12,12.6,428900.0],["2024-10-22",12.57,12.8,12.23,12.54,466600.0],["2024-10-23",12.5,12.78,12.43,12.75,526300.0],["2024-10-24",12.76,13.05,12.665,12.82,437400.0],["2024-10-25",13.03,13.19,12.8,12.91,317100.0],["2024-10-28",12.99,13.34,12.85,13.15,458800.0],["2024-10-29",13.06,13.4,13.0,13.31,455900.0],["2024-10-30",13.16,13.56,13.147,13.35,433900.0],["2024-10-31",13.38,13.385,13.06,13.13,652000.0],["2024-11-01",13.29,13.35,13.13,13.2,487100.0],["2024-11-04",13.2,13.485,13.15,13.25,615300.0],["2024-11-05",13.25,13.62,13.16,13.62,672500.0],["2024-11-06",14.11,14.72,14.0,14.45,1109300.0],["2024-11-07",14.37,14.6,14.2,14.27,582000.0],["2024-11-08",14.19,14.43,14.03,14.22,594300.0],["2024-11-11",14.39,14.79,14.39,14.61,526500.0],["2024-11-12",14.54,14.75,14.185,14.31,408800.0],["2024-11-13",14.42,14.46,13.84,13.92,508300.0],["2024-11-14",13.94,13.945,13.52,13.66,477600.0],["2024-11-15",13.8,13.84,13.59,13.7,436000.0],["2024-11-18",13.71,14.135,13.66,14.12,496100.0],["2024-11-19",14.02,14.59,13.88,14.56,1288000.0],["2024-11-20",15.23,15.9,14.61,15.42,2045800.0],["2024-11-21",15.54,16.56,15.42,16.51,1193500.0],["2024-11-22",16.64,16.68,15.64,16.64,1217800.0],["2024-11-25",16.8,16.91,16.39,16.39,1027700.0],["2024-11-26",16.36,16.65,16.155,16.51,657300.0],["2024-11-27",16.66,16.84,16.395,16.53,323100.0],["2024-11-29",16.61,16.93,16.47,16.68,372600.0],["2024-12-02",16.85,16.85,16.19,16.4,954300.0],["2024-12-03",16.26,16.37,15.89,16.37,728300.0],["2024-12-04",16.42,16.59,16.16,16.29,470100.0],["2024-12-05",16.37,16.38,16.01,16.02,402600.0],["2024-12-06",16.17,16.17,15.655,15.72,607100.0],["2024-12-09",15.74,16.175,15.17,15.31,1032900.0],["2024-12-10",15.43,15.83,15.29,15.45,678700.0],["2024-12-11",15.51,15.66,15.24,15.5,417300.0],["2024-12-12",15.48,15.63,15.35,15.52,408200.0],["2024-12-13",15.57,15.59,15.33,15.44,326300.0],["2024-12-16",15.25,15.53,15.06,15.19,689200.0],["2024-12-17",14.96,15.41,14.83,15.16,681100.0],["2024-12-18",15.23,15.42,14.11,14.27,812600.0],["2024-12-19",14.39,14.595,14.05,14.38,828100.0],["2024-12-20",14.2,14.775,14.14,14.16,1051100.0],["2024-12-23",14.12,14.37,14.08,14.25,527700.0],["2024-12-24",14.3,14.72,14.15,14.71,324200.0],["2024-12-26",14.63,15.17,14.52,15.07,500500.0],["2024-12-27",14.96,15.26,14.64,14.82,340400.0],["2024-12-30",14.67,14.72,14.42,14.42,358500.0],["2024-12-31",14.56,14.78,14.4,14.59,485800.0],["2025-01-02",14.71,15.19,14.39,14.41,391700.0],["2025-01-03",14.51,14.58,14.205,14.26,450700.0],["2025-01-06",14.36,14.845,14.26,14.5,441200.0],["2025-01-07",14.46,14.555,14.06,14.18,316700.0],["2025-01-08",14.06,14.06,13.79,13.85,385200.0],["2025-01-10",13.6,13.6,13.27,13.37,404100.0],["2025-01-13",13.23,13.48,13.12,13.38,306400.0],["2025-01-14",13.54,13.61,13.44,13.52,556700.0],["2025-01-15",13.93,13.99,13.495,13.55,415900.0],["2025-01-16",13.56,13.72,13.47,13.67,310600.0],["2025-01-17",13.84,13.875,13.49,13.52,308400.0],["2025-01-21",13.67,14.05,13.67,13.91,347600.0],["2025-01-22",13.86,13.95,13.63,13.88,414400.0],["2025-01-23",13.88,14.38,13.8,14.24,488400.0],["2025-01-24",14.18,14.34,13.985,14.23,365800.0],["2025-01-27",14.17,14.48,13.6,13.64,471900.0],["2025-01-28",13.63,13.67,13.375,13.45,300500.0],["2025-01-29",13.43,13.73,13.42,13.6,337300.0],["2025-01-30",13.79,14.075,13.76,13.99,371400.0],["2025-01-31",13.94,13.99,13.53,13.74,576100.0],["2025-02-03",13.54,13.77,13.35,13.64,375800.0],["2025-02-04",13.64,14.47,13.38,14.45,413800.0],["2025-02-05",14.46,14.58,14.11,14.57,436100.0],["2025-02-06",14.61,15.46,14.31,15.2,673900.0],["2025-02-07",13.5,14.229,11.8,12.27,2156000.0],["2025-02-10",12.49,13.03,12.11,12.96,986200.0],["2025-02-11",12.86,13.51,12.86,13.5,1420800.0],["2025-02-12",13.24,13.535,13.06,13.44,541700.0],["2025-02-13",13.44,13.65,13.205,13.61,377400.0],["2025-02-14",13.79,13.86,13.01,13.27,418800.0],["2025-02-18",13.22,13.58,13.07,13.51,368300.0],["2025-02-19",13.32,13.32,12.795,12.85,773200.0],["2025-02-20",12.73,12.9,12.635,12.85,447100.0],["2025-02-21",12.98,12.98,12.53,12.64,493300.0],["2025-02-24",12.75,13.06,12.62,13.06,371600.0],["2025-02-25",13.02,13.23,12.81,13.09,418100.0],["2025-02-26",13.02,13.37,12.53,13.28,277500.0],["2025-02-27",13.24,13.24,12.84,12.85,520700.0],["2025-02-28",12.77,12.88,12.505,12.86,391400.0],["2025-03-03",12.95,13.0,12.71,12.84,368200.0],["2025-03-04",12.63,12.69,12.32,12.59,370200.0],["2025-03-05",12.57,12.88,12.36,12.8,299700.0],["2025-03-06",12.62,12.89,12.46,12.72,328200.0],["2025-03-07",12.67,13.0,12.615,12.81,306500.0],["2025-03-10",12.53,12.725,12.335,12.54,425200.0],["2025-03-11",12.63,12.99,12.51,12.81,388200.0],["2025-03-12",12.91,12.98,12.385,12.55,391200.0],["2025-03-13",12.6,12.82,12.12,12.51,279900.0],["2025-03-14",12.65,12.67,12.415,12.5,200000.0],["2025-03-17",12.4,12.85,12.4,12.82,315500.0],["2025-03-18",12.8,12.881,12.615,12.83,211100.0],["2025-03-19",12.89,13.1,12.76,13.02,222900.0],["2025-03-20",12.81,13.02,12.71,12.86,273300.0],["2025-03-21",12.72,12.76,12.45,12.57,397400.0],["2025-03-24",12.69,12.78,12.35,12.45,338300.0],["2025-03-25",12.45,12.51,12.195,12.31,374200.0],["2025-03-26",12.38,12.39,11.89,12.08,288700.0],["2025-03-27",12.13,12.35,11.72,12.02,522600.0],["2025-03-28",12.04,12.095,11.52,11.52,467500.0],["2025-03-31",11.68,11.71,11.31,11.6,269900.0],["2025-04-01",11.54,11.59,11.31,11.43,216600.0],["2025-04-02",11.24,11.53,11.24,11.43,225400.0],["2025-04-03",10.87,11.43,10.27,10.315,380900.0],["2025-04-04",9.76,9.905,7.765,8.28,1381800.0],["2025-04-07",7.89,8.51,7.37,7.52,1008100.0],["2025-04-08",7.785,8.032,7.325,7.46,688900.0],["2025-04-09",7.37,8.73,7.33,8.69,1084700.0],["2025-04-10",8.49,8.49,7.565,7.74,591300.0],["2025-04-11",7.66,7.86,7.37,7.84,742400.0],["2025-04-14",8.04,8.2,7.72,7.89,440600.0],["2025-04-15",7.84,7.985,7.61,7.63,454700.0],["2025-04-16",7.61,7.625,7.111,7.16,377100.0],["2025-04-17",7.13,7.52,7.125,7.32,826200.0],["2025-04-21",7.22,7.41,6.97,7.21,885600.0],["2025-04-22",7.34,7.43,7.0,7.29,967300.0],["2025-04-23",7.59,7.95,7.5,7.6,673400.0],["2025-04-24",7.64,8.5,7.64,8.31,860200.0],["2025-04-25",8.52,8.62,8.185,8.62,850300.0],["2025-04-28",8.65,8.73,8.355,8.5,371800.0],["2025-04-29",8.49,8.545,8.05,8.41,241600.0],["2025-04-30",8.25,8.395,8.09,8.32,469700.0],["2025-05-01",8.32,8.55,8.29,8.39,364500.0],["2025-05-02",8.55,8.81,8.42,8.71,326700.0],["2025-05-05",8.81,8.86,8.41,8.45,293500.0],["2025-05-06",8.37,8.385,8.181,8.26,269900.0],["2025-05-07",8.38,8.63,8.09,8.17,334900.0],["2025-05-08",8.65,8.705,8.13,8.65,702900.0],["2025-05-09",8.59,8.64,6.76,6.88,951400.0],["2025-05-12",7.21,7.645,7.2,7.52,932700.0],["2025-05-13",7.58,7.605,7.33,7.5,493000.0],["2025-05-14",7.5,7.517,7.233,7.45,432400.0],["2025-05-15",7.42,7.995,7.25,7.89,570300.0],["2025-05-16",7.85,7.92,7.715,7.88,429500.0],["2025-05-19",7.66,8.02,7.63,8.01,366500.0],["2025-05-20",7.98,8.25,7.905,8.14,391400.0],["2025-05-21",8.05,8.05,7.62,7.64,428400.0],["2025-05-22",7.63,7.9,7.47,7.73,301900.0],["2025-05-23",7.51,7.59,7.37,7.52,373900.0],["2025-05-27",7.7,7.86,7.54,7.83,434900.0],["2025-05-28",7.83,8.17,7.695,7.86,362600.0],["2025-05-29",7.98,8.25,7.79,7.88,368600.0],["2025-05-30",7.79,7.825,7.56,7.67,1405900.0],["2025-06-02",7.64,7.81,7.48,7.66,369300.0],["2025-06-03",7.65,8.1,7.55,7.91,329400.0],["2025-06-04",7.89,8.285,7.81,8.26,316800.0],["2025-06-05",8.29,8.42,8.08,8.37,333000.0],["2025-06-06",8.49,8.585,8.375,8.42,252800.0],["2025-06-09",8.47,8.7,8.44,8.52,211800.0],["2025-06-10",8.55,8.94,8.47,8.91,471800.0],["2025-06-11",8.94,9.036,8.67,8.72,388300.0],["2025-06-12",8.63,8.84,8.45,8.53,393300.0],["2025-06-13",8.31,8.38,8.073,8.19,419500.0],["2025-06-16",8.27,8.43,8.06,8.27,493400.0],["2025-06-17",8.18,8.29,7.65,7.77,414800.0],["2025-06-18",7.77,7.985,7.63,7.67,457500.0],["2025-06-20",7.83,7.89,7.54,7.75,1425800.0],["2025-06-23",7.65,7.83,7.53,7.83,276900.0],["2025-06-24",7.86,8.34,7.78,7.95,324100.0],["2025-06-25",7.96,8.22,7.77,8.13,406700.0],["2025-06-26",8.14,8.57,7.77,8.54,483500.0],["2025-06-27",8.56,8.72,8.46,8.58,634100.0],["2025-06-30",8.59,8.92,8.42,8.67,448900.0],["2025-07-01",8.56,8.835,8.5,8.57,315900.0],["2025-07-02",8.6,8.79,8.53,8.72,274600.0],["2025-07-03",8.73,8.83,8.64,8.8,148900.0],["2025-07-07",8.68,8.8,8.335,8.36,256700.0],["2025-07-08",8.4,8.66,8.34,8.43,227700.0],["2025-07-09",8.49,8.52,8.28,8.43,130100.0],["2025-07-10",8.42,8.69,8.42,8.54,201900.0],["2025-07-11",8.47,8.47,8.15,8.17,172200.0],["2025-07-14",8.13,8.13,7.68,7.93,283000.0],["2025-07-15",8.0,8.09,7.615,7.73,277400.0],["2025-07-16",7.78,7.85,7.55,7.8,269400.0],["2025-07-17",7.76,7.92,7.65,7.85,311200.0],["2025-07-18",7.94,7.995,7.23,7.24,440700.0],["2025-07-21",7.28,7.545,7.22,7.405,272800.0],["2025-07-22",7.37,7.7,7.33,7.58,484700.0],["2025-07-23",7.67,7.78,7.52,7.69,435400.0],["2025-07-24",7.67,7.77,7.515,7.55,272200.0],["2025-07-25",7.57,7.92,7.515,7.85,277800.0],["2025-07-28",7.81,7.96,7.75,7.9,265700.0],["2025-07-29",8.09,8.09,7.77,7.81,267200.0],["2025-07-30",7.85,7.85,7.37,7.45,276500.0],["2025-07-31",7.37,7.375,7.19,7.28,352400.0],["2025-08-01",7.12,7.26,6.76,7.18,532700.0],["2025-08-04",7.24,7.27,7.032,7.11,307400.0],["2025-08-05",7.15,7.15,6.895,6.96,233900.0],["2025-08-06",7.09,7.165,6.94,7.04,360100.0],["2025-08-07",7.2,7.85,6.96,7.81,1107600.0],["2025-08-08",8.59,9.94,8.42,9.48,1980400.0],["2025-08-11",9.46,10.13,9.4,9.77,777900.0],["2025-08-12",9.87,10.92,9.66,10.57,905000.0],["2025-08-13",10.64,10.96,10.43,10.69,738100.0],["2025-08-14",10.49,10.86,10.15,10.78,497100.0],["2025-08-15",10.86,11.02,10.69,10.87,321100.0],["2025-08-18",10.79,11.3,10.63,11.03,771700.0],["2025-08-19",10.97,11.39,10.83,11.27,380100.0],["2025-08-20",11.21,11.37,10.95,11.23,408500.0],["2025-08-21",11.15,11.48,11.008,11.34,346800.0],["2025-08-22",11.49,11.95,11.4,11.62,399300.0],["2025-08-25",11.6,11.74,11.29,11.4,255400.0],["2025-08-26",11.47,11.48,11.25,11.28,321900.0],["2025-08-27",11.22,11.51,11.22,11.45,311600.0],["2025-08-28",11.44,11.49,11.26,11.47,323900.0],["2025-08-29",11.49,11.595,11.43,11.55,151500.0],["2025-09-02",11.33,11.75,10.97,11.6,374200.0],["2025-09-03",11.59,11.65,10.79,11.02,646300.0],["2025-09-04",11.1,11.68,10.87,11.66,416000.0],["2025-09-05",11.67,11.95,11.52,11.65,261300.0],["2025-09-08",11.69,11.79,11.46,11.67,369100.0],["2025-09-09",11.65,11.708,11.49,11.59,432600.0],["2025-09-10",11.74,11.74,10.93,10.96,383600.0],["2025-09-11",10.96,11.52,10.845,11.5,367400.0],["2025-09-12",11.39,11.45,11.16,11.3,259000.0],["2025-09-15",11.33,11.6,11.245,11.48,204600.0],["2025-09-16",11.46,11.73,11.39,11.63,364100.0],["2025-09-17",11.62,11.885,11.48,11.6,337100.0],["2025-09-18",11.73,12.37,11.65,12.34,362500.0],["2025-09-19",12.34,12.5,12.11,12.28,763700.0],["2025-09-22",12.2,12.53,11.97,12.2,315600.0],["2025-09-23",12.43,12.43,12.09,12.15,253800.0],["2025-09-24",12.24,12.31,12.05,12.26,273800.0],["2025-09-25",12.19,12.19,11.88,11.96,372300.0],["2025-09-26",11.93,12.235,11.825,12.06,275200.0],["2025-09-29",12.15,12.21,11.98,12.12,272800.0],["2025-09-30",12.06,12.42,11.955,12.4,290000.0],["2025-10-01",12.28,12.387,12.05,12.23,310800.0],["2025-10-02",12.24,12.34,11.755,11.86,208500.0],["2025-10-03",11.99,12.32,11.84,11.94,265700.0],["2025-10-06",12.0,12.1,11.77,11.86,208400.0],["2025-10-07",11.86,11.96,11.54,11.56,200800.0],["2025-10-08",11.63,12.08,11.4,11.77,278200.0],["2025-10-09",11.77,11.91,11.265,11.29,229100.0],["2025-10-10",11.27,11.62,10.775,10.81,293500.0],["2025-10-13",11.03,11.26,10.87,11.25,273100.0],["2025-10-14",11.04,11.5,10.836,11.48,232000.0],["2025-10-15",11.64,11.735,11.495,11.7,186300.0],["2025-10-16",11.76,11.84,11.468,11.58,165300.0],["2025-10-17",11.55,11.79,11.06,11.53,181700.0],["2025-10-20",11.71,11.72,11.51,11.63,227500.0],["2025-10-21",11.63,11.75,11.146,11.65,165900.0],["2025-10-22",11.7,11.86,11.445,11.79,306500.0],["2025-10-23",11.79,11.965,11.65,11.88,190900.0],["2025-10-24",11.97,12.06,11.845,11.99,203900.0],["2025-10-27",12.0,12.14,11.81,11.92,191600.0],["2025-10-28",11.81,12.735,11.73,12.46,329300.0],["2025-10-29",12.43,12.43,11.92,12.02,247000.0],["2025-10-30",11.89,12.09,11.686,11.85,226800.0],["2025-10-31",12.01,12.14,11.38,11.69,256200.0],["2025-11-03",11.65,12.18,11.47,12.04,200400.0],["2025-11-04",11.83,12.04,11.7,11.8,159100.0],["2025-11-05",11.84,11.93,11.64,11.86,180200.0],["2025-11-06",11.8,12.08,11.54,11.89,162000.0],["2025-11-07",11.86,12.12,11.72,11.97,224000.0],["2025-11-10",12.11,12.2,11.91,12.06,219000.0],["2025-11-11",12.06,12.47,12.0,12.46,162800.0],["2025-11-12",12.5,12.65,12.275,12.35,306100.0],["2025-11-13",12.26,12.46,11.95,12.02,236600.0],["2025-11-14",11.84,12.075,11.59,11.92,216800.0],["2025-11-17",11.84,12.03,11.4,11.43,282900.0],["2025-11-18",11.35,12.345,11.12,11.86,884100.0],["2025-11-19",10.77,11.56,9.81,10.24,947500.0],["2025-11-20",10.45,11.1,10.12,10.29,851100.0],["2025-11-21",10.3,10.91,10.09,10.67,550900.0],["2025-11-24",10.68,11.125,10.58,11.02,409000.0],["2025-11-25",11.09,11.515,10.92,11.21,450700.0],["2025-11-26",11.19,11.65,11.17,11.57,332900.0],["2025-11-28",11.55,11.83,11.42,11.57,163300.0],["2025-12-01",11.46,11.76,11.31,11.52,275900.0],["2025-12-02",11.62,11.71,11.3,11.33,247200.0],["2025-12-03",11.45,11.74,11.23,11.46,276500.0],["2025-12-04",11.42,11.69,11.41,11.54,215400.0],["2025-12-05",11.57,11.87,11.52,11.58,227200.0],["2025-12-08",11.6,11.69,11.44,11.46,201700.0],["2025-12-09",11.48,11.76,11.48,11.52,202000.0],["2025-12-10",11.5,11.76,11.44,11.7,370200.0],["2025-12-11",11.7,12.0,11.635,11.76,318100.0],["2025-12-12",11.78,11.84,11.63,11.71,300400.0],["2025-12-15",11.75,11.93,11.72,11.8,291000.0],["2025-12-16",11.79,12.015,11.71,11.86,264600.0],["2025-12-17",11.89,12.24,11.85,11.91,231600.0],["2025-12-18",12.01,12.34,11.965,12.33,317000.0],["2025-12-19",12.15,12.35,12.15,12.29,535600.0],["2025-12-22",12.29,12.54,12.23,12.33,388000.0],["2025-12-23",12.28,12.39,12.04,12.06,428200.0],["2025-12-24",12.05,12.34,11.95,12.14,139600.0],["2025-12-26",12.12,12.23,11.71,11.83,241100.0],["2025-12-29",11.83,11.96,11.778,11.88,185500.0],["2025-12-30",11.83,12.14,11.77,11.94,278200.0],["2025-12-31",11.91,12.005,11.595,11.65,284900.0],["2026-01-02",11.68,11.85,11.48,11.65,253500.0],["2026-01-05",11.66,12.43,11.65,12.31,278100.0],["2026-01-06",12.24,12.685,12.145,12.65,293100.0],["2026-01-07",12.71,12.8,12.425,12.6,185100.0],["2026-01-08",12.47,13.26,12.47,13.24,310200.0],["2026-01-09",13.33,13.75,13.102,13.43,368000.0],["2026-01-12",13.38,13.529,13.13,13.31,324300.0],["2026-01-13",13.33,13.573,13.02,13.46,215700.0],["2026-01-14",13.4,13.92,13.35,13.68,372900.0],["2026-01-15",13.66,13.99,13.37,13.86,257400.0],["2026-01-16",13.87,13.975,13.51,13.79,446000.0],["2026-01-20",13.57,13.829,13.48,13.55,337700.0],["2026-01-21",13.69,14.26,13.69,14.15,330700.0],["2026-01-22",14.26,14.565,14.18,14.36,367600.0],["2026-01-23",14.27,14.32,13.84,13.85,374600.0],["2026-01-26",13.85,14.115,13.8,13.95,270000.0],["2026-01-27",13.84,14.14,13.76,14.08,380000.0],["2026-01-28",14.08,14.325,13.935,13.98,233600.0],["2026-01-29",14.06,14.12,13.75,13.95,383900.0],["2026-01-30",13.82,14.118,13.75,13.94,332000.0],["2026-02-02",13.93,14.37,13.8,14.16,386900.0],["2026-02-03",14.21,14.31,13.78,13.93,496700.0],["2026-02-04",13.96,14.255,13.895,13.93,258400.0],["2026-02-05",13.79,14.02,13.67,13.78,335100.0],["2026-02-06",13.79,14.25,13.61,14.0,433600.0],["2026-02-09",13.95,14.315,13.8,14.04,366200.0],["2026-02-10",14.05,14.48,13.91,14.15,513800.0],["2026-02-11",12.69,13.81,12.0,13.61,1336300.0],["2026-02-12",13.99,14.39,13.02,13.38,656300.0],["2026-02-13",13.44,13.845,13.335,13.52,320200.0],["2026-02-17",13.52,13.7,13.15,13.5,370500.0],["2026-02-18",13.5,13.86,13.5,13.79,236200.0],["2026-02-19",13.74,13.83,13.57,13.75,258200.0],["2026-02-20",13.7,13.88,13.48,13.59,285500.0],["2026-02-23",13.53,13.62,13.27,13.31,257200.0],["2026-02-24",13.32,13.515,13.29,13.47,322800.0],["2026-02-25",13.51,13.72,13.41,13.64,147800.0],["2026-02-26",13.62,13.82,13.42,13.52,222700.0],["2026-02-27",13.31,13.54,13.1,13.17,400800.0],["2026-03-02",12.92,13.21,12.77,13.15,298600.0],["2026-03-03",12.76,12.98,12.46,12.88,345800.0],["2026-03-04",12.88,13.16,12.77,13.01,231200.0],["2026-03-05",12.79,12.92,12.37,12.58,290000.0],["2026-03-06",12.26,12.26,11.5,11.53,366600.0],["2026-03-09",11.31,11.41,10.76,11.4,367000.0],["2026-03-10",11.43,11.58,11.16,11.23,456400.0],["2026-03-11",11.18,11.33,11.075,11.29,319400.0],["2026-03-12",11.13,11.18,10.815,10.86,301900.0],["2026-03-13",10.97,11.14,10.62,10.81,284800.0],["2026-03-16",11.03,11.3,11.015,11.14,253900.0],["2026-03-17",11.16,11.5,11.11,11.34,231500.0],["2026-03-18",11.32,11.47,11.06,11.09,309300.0],["2026-03-19",10.92,11.24,10.901,11.09,215100.0],["2026-03-20",11.14,11.14,10.54,10.66,371700.0],["2026-03-23",10.98,11.23,10.79,10.82,322400.0],["2026-03-24",10.56,10.67,10.4,10.62,254700.0],["2026-03-25",10.69,10.77,10.51,10.69,190300.0],["2026-03-26",10.58,10.845,10.58,10.78,313500.0],["2026-03-27",10.69,10.88,10.51,10.73,296900.0],["2026-03-30",10.79,10.83,10.27,10.34,222600.0],["2026-03-31",10.58,10.75,10.37,10.61,258300.0],["2026-04-01",10.59,10.89,10.55,10.62,305300.0],["2026-04-02",10.41,10.71,10.34,10.5,152700.0],["2026-04-06",10.48,10.67,10.4,10.56,161800.0],["2026-04-07",10.55,10.61,10.41,10.59,202400.0],["2026-04-08",11.14,11.29,10.92,11.04,213800.0],["2026-04-09",11.0,11.08,10.783,10.96,209000.0],["2026-04-10",10.99,11.21,10.73,11.18,175200.0],["2026-04-13",11.04,11.48,11.03,11.42,283000.0],["2026-04-14",11.48,11.839,11.47,11.74,296400.0],["2026-04-15",11.86,11.92,11.71,11.78,158300.0],["2026-04-16",11.7,11.77,11.535,11.6,166800.0],["2026-04-17",11.84,12.19,11.84,12.01,151900.0],["2026-04-20",11.91,12.035,11.84,11.97,371200.0],["2026-04-21",12.0,12.24,11.82,12.0,435700.0],["2026-04-22",12.04,12.375,11.97,12.14,171200.0],["2026-04-23",12.15,12.35,12.0,12.26,234700.0],["2026-04-24",12.32,12.6,12.185,12.53,363100.0],["2026-04-27",12.4,12.73,12.34,12.71,251900.0],["2026-04-28",12.68,12.77,11.74,12.07,213500.0],["2026-04-29",12.01,12.09,10.875,11.03,426500.0],["2026-04-30",11.06,11.67,11.02,11.65,386400.0],["2026-05-01",11.65,11.94,11.42,11.61,286200.0],["2026-05-04",11.53,11.95,11.5,11.61,282200.0],["2026-05-05",11.65,11.65,11.32,11.53,205500.0],["2026-05-06",11.66,12.27,11.605,12.17,390500.0],["2026-05-07",12.29,12.39,11.78,11.83,563300.0],["2026-05-08",11.36,11.39,9.09,9.83,1720500.0],["2026-05-11",9.8,9.88,9.305,9.705,1075200.0],["2026-05-12",9.7,10.05,9.561,9.87,697300.0],["2026-05-13",9.71,10.31,9.7,10.07,553700.0],["2026-05-14",10.28,10.28,9.76,10.02,595600.0],["2026-05-15",9.87,10.03,9.65,9.66,696700.0],["2026-05-18",9.6,9.83,9.41,9.7,621300.0],["2026-05-19",9.55,9.61,9.28,9.32,359600.0],["2026-05-20",9.34,10.14,9.27,10.13,485500.0],["2026-05-21",9.99,10.265,9.78,10.13,298500.0],["2026-05-22",10.15,10.31,10.0,10.07,310100.0],["2026-05-26",10.18,10.3,10.06,10.17,285500.0],["2026-05-27",10.26,10.38,10.07,10.21,292400.0],["2026-05-28",10.23,10.64,10.21,10.52,362300.0],["2026-05-29",10.56,10.76,10.2,10.23,427100.0],["2026-06-01",10.22,10.3,9.86,10.03,403300.0],["2026-06-02",10.19,10.21,9.89,9.94,408600.0],["2026-06-03",9.7,10.21,9.7,10.15,811300.0],["2026-06-04",10.3,10.7,10.3,10.46,412100.0],["2026-06-05",10.37,10.52,9.87,10.09,336800.0],["2026-06-08",10.22,10.52,10.15,10.29,297100.0],["2026-06-09",10.42,10.71,10.42,10.62,275900.0],["2026-06-10",10.64,10.77,10.485,10.53,267800.0],["2026-06-11",10.56,11.12,10.45,11.03,300400.0],["2026-06-12",11.1,11.65,10.95,11.04,337700.0],["2026-06-15",11.3,11.32,10.41,10.44,262400.0],["2026-06-16",10.54,10.89,10.32,10.5,319700.0],["2026-06-17",10.5,10.68,10.08,10.2,247100.0],["2026-06-18",10.49,10.93,10.3,10.53,732800.0],["2026-06-22",10.48,10.58,10.38,10.4,240000.0],["2026-06-23",10.28,10.675,10.26,10.52,400700.0],["2026-06-24",10.6,10.98,10.34,10.37,274700.0],["2026-06-25",10.37,10.6,10.25,10.29,290600.0],["2026-06-26",10.25,10.52,9.78,10.29,1671200.0],["2026-06-29",10.31,10.43,9.97,9.98,920743.0],["2026-07-08",10.53,10.935,10.53,10.76,421873.601388],["2026-07-09",10.76,11.17,10.5906,10.77,353726.561615],["2026-07-10",10.77,11.18,10.59,11.05,311939.32494],["2026-07-13",11.04,11.2299,10.78,10.8,448141.520477],["2026-07-14",10.96,11.165,10.01,10.57,644840.011595],["2026-07-15",10.61,10.965,10.535,10.79,339479.651178],["2026-07-16",10.98,11,10.745,10.76,292665.971149],["2026-07-20",10.67,10.835,10.54,10.62,260411.571529],["2026-07-21",10.56,10.7751,10.56,10.72,302128.36168],["2026-07-22",10.68,10.79,10.59,10.66,272807.35456],["2026-07-23",10.49,10.73,10.44,10.72,471777.240773],["2026-07-24",10.79,11.07,10.64,10.92,475575.307593],["2026-07-27",11.1,11.37,10.875,10.98,337592.279405],["2026-07-28",11,11.36,10.98,11.13,267739.064503],["2026-07-29",11.14,11.29,10.87,10.95,248094.91472],["2026-07-30",11.01,11.42,10.89,11.07,221254.73933],["2026-07-31",11.05,11.22,10.86,11.19,314625.9274],["2026-08-03",11.34,12.11,11.34,11.92,464941.00558],["2026-08-04",12.16,12.43,11.9,12.37,397487.372246],["2026-08-05",12.34,12.41,12.04,12.39,274424.154017],["2026-08-06",12.41,12.47,12.03,12.25,309483.632626],["2026-08-07",12.33,12.56,12.29,12.41,230906.891932],["2026-08-10",18.39,18.49,18.365,18.46,13230659.635429],["2026-08-11",18.43,18.63,18.42,18.58,3515807.526142],["2026-08-12",18.52,18.555,18.45,18.45,2248720.572688],["2026-08-13",18.48,18.535,18.48,18.5,1059583.855989],["2026-08-14",18.54,18.54,18.47,18.49,702028.800787]]}