{"t":"VRRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-24",10.0,10.0,10.0,10.0,5000.0],["2017-03-27",10.0,10.0,10.0,10.0,0.0],["2017-03-28",10.0,10.0,10.0,10.0,0.0],["2017-03-29",10.0,10.0,10.0,10.0,0.0],["2017-03-30",10.0,10.0,10.0,10.0,0.0],["2017-03-31",10.0,10.0,10.0,10.0,0.0],["2017-04-03",10.0,10.0,10.0,10.0,0.0],["2017-04-04",10.0,10.0,10.0,10.0,0.0],["2017-04-05",10.0,10.0,10.0,10.0,0.0],["2017-04-06",10.0,10.0,10.0,10.0,0.0],["2017-04-07",10.0,10.0,10.0,10.0,0.0],["2017-04-10",10.1,10.1,10.1,10.1,1400.0],["2017-04-11",10.1,10.1,10.1,10.1,0.0],["2017-04-12",10.1,10.1,10.1,10.1,0.0],["2017-04-13",10.1,10.1,10.1,10.1,0.0],["2017-04-17",10.1,10.1,10.1,10.1,0.0],["2017-04-18",10.1,10.1,10.1,10.1,0.0],["2017-04-19",10.0,10.0,10.0,10.0,51800.0],["2017-04-20",10.0,10.0,10.0,10.0,0.0],["2017-04-21",10.0,10.0,10.0,10.0,0.0],["2017-04-24",10.0,10.0,10.0,10.0,0.0],["2017-04-25",10.0,10.0,10.0,10.0,0.0],["2017-04-26",10.0,10.0,10.0,10.0,0.0],["2017-04-27",10.0,10.0,10.0,10.0,0.0],["2017-04-28",10.0,10.0,10.0,10.0,0.0],["2017-05-01",10.0,10.0,9.8,9.9,154500.0],["2017-05-02",9.9,9.9,9.85,9.85,179800.0],["2017-05-03",9.8,9.855,9.8,9.8,701100.0],["2017-05-04",9.8,10.51,9.8,10.51,275900.0],["2017-05-05",10.05,10.5,10.0,10.5,19100.0],["2017-05-08",10.5,10.5,10.5,10.5,1000.0],["2017-05-09",9.95,10.44,9.9,9.91,2000.0],["2017-05-10",9.91,9.91,9.91,9.91,0.0],["2017-05-11",10.2,10.5,9.98,10.16,24600.0],["2017-05-12",10.16,10.16,10.16,10.16,0.0],["2017-05-15",10.05,11.24,9.93,11.24,88600.0],["2017-05-16",10.12,10.37,10.0,10.27,14100.0],["2017-05-17",9.3,10.05,9.3,10.0,1900.0],["2017-05-18",9.91,10.0,9.85,10.0,4000.0],["2017-05-19",10.0,10.0,10.0,10.0,0.0],["2017-05-22",10.04,10.04,10.04,10.04,300.0],["2017-05-23",10.0,10.05,10.0,10.03,2600.0],["2017-05-24",9.99,10.0,9.99,10.0,1400.0],["2017-05-25",9.95,9.95,9.95,9.95,101500.0],["2017-05-26",10.0,10.0,9.86,9.86,2900.0],["2017-05-30",9.99,10.05,9.85,9.85,5000.0],["2017-05-31",9.85,9.85,9.85,9.85,52500.0],["2017-06-01",9.85,10.2,9.85,10.05,25400.0],["2017-06-02",10.14,10.18,10.0,10.0,5300.0],["2017-06-05",10.02,10.02,9.987,10.0,33800.0],["2017-06-06",9.87,9.93,9.85,9.93,3800.0],["2017-06-07",10.07,10.08,10.07,10.08,130000.0],["2017-06-08",10.08,10.08,10.08,10.08,0.0],["2017-06-09",10.08,10.08,10.08,10.08,0.0],["2017-06-12",10.1,10.1,10.1,10.1,2400.0],["2017-06-13",10.0,10.04,10.0,10.01,150600.0],["2017-06-14",10.0,10.03,10.0,10.0,39900.0],["2017-06-15",10.01,10.02,10.01,10.01,103800.0],["2017-06-16",10.01,10.01,10.01,10.01,0.0],["2017-06-19",10.0,10.0,9.95,10.0,42900.0],["2017-06-20",10.23,10.25,9.96,9.99,23800.0],["2017-06-21",9.97,10.04,9.97,10.04,2500.0],["2017-06-22",10.0,10.05,10.0,10.02,2600.0],["2017-06-23",9.98,10.08,9.98,10.08,300.0],["2017-06-26",10.025,10.03,10.01,10.018,202000.0],["2017-06-27",9.98,10.2,9.98,10.2,600.0],["2017-06-28",10.02,10.02,10.01,10.01,7200.0],["2017-06-29",10.0,10.04,10.0,10.04,8700.0],["2017-06-30",10.0,10.03,10.0,10.03,4300.0],["2017-07-03",10.0,10.02,9.99,10.01,31800.0],["2017-07-05",9.98,10.19,9.98,10.19,79800.0],["2017-07-06",9.98,10.03,9.98,10.0,4000.0],["2017-07-07",10.0,10.1,10.0,10.1,1100.0],["2017-07-10",10.0,10.04,10.0,10.04,3900.0],["2017-07-11",10.05,10.05,10.05,10.05,100.0],["2017-07-12",10.05,10.05,10.05,10.05,0.0],["2017-07-13",10.01,10.01,10.01,10.01,100.0],["2017-07-14",10.01,10.01,10.01,10.01,0.0],["2017-07-17",10.0,10.0,10.0,10.0,800.0],["2017-07-18",10.0,10.01,9.98,10.0,117900.0],["2017-07-19",10.0,10.0,10.0,10.0,0.0],["2017-07-20",10.078,10.1,10.038,10.047,18200.0],["2017-07-21",10.07,10.19,10.0,10.003,33200.0],["2017-07-24",10.003,10.003,10.003,10.003,0.0],["2017-07-25",10.06,10.1,10.06,10.1,1000.0],["2017-07-26",10.06,10.06,10.0,10.05,7200.0],["2017-07-27",10.1,10.1,10.1,10.1,300.0],["2017-07-28",10.1,10.1,10.1,10.1,0.0],["2017-07-31",10.1,10.1,10.1,10.1,0.0],["2017-08-01",10.04,10.04,10.0,10.001,35700.0],["2017-08-02",10.04,10.04,10.02,10.02,25000.0],["2017-08-03",10.06,10.06,10.06,10.06,200.0],["2017-08-04",10.06,10.06,10.06,10.06,0.0],["2017-08-07",10.06,10.06,10.06,10.06,0.0],["2017-08-08",10.06,10.06,10.06,10.06,0.0],["2017-08-09",10.0,10.02,10.0,10.01,250700.0],["2017-08-10",10.0,10.01,10.0,10.01,35500.0],["2017-08-11",10.0,10.02,10.0,10.02,18900.0],["2017-08-14",10.07,10.08,10.07,10.08,1700.0],["2017-08-15",10.0,10.0,10.0,10.0,25600.0],["2017-08-16",10.01,10.01,10.0,10.0,16400.0],["2017-08-17",10.0,10.0,10.0,10.0,0.0],["2017-08-18",10.05,10.05,10.05,10.05,800.0],["2017-08-21",10.0,10.02,9.98,10.02,1900.0],["2017-08-22",10.02,10.02,10.02,10.02,0.0],["2017-08-23",9.94,10.005,9.93,9.96,628000.0],["2017-08-24",9.96,9.99,9.96,9.98,3000.0],["2017-08-25",9.99,10.0,9.97,9.99,479600.0],["2017-08-28",9.96,9.99,9.96,9.96,1300.0],["2017-08-29",9.96,9.96,9.96,9.96,0.0],["2017-08-30",9.96,9.96,9.96,9.96,0.0],["2017-08-31",9.96,9.96,9.96,9.96,0.0],["2017-09-01",9.95,9.95,9.95,9.95,75700.0],["2017-09-05",9.95,9.95,9.95,9.95,0.0],["2017-09-06",9.95,9.98,9.95,9.98,110200.0],["2017-09-07",9.98,9.98,9.98,9.98,0.0],["2017-09-08",9.98,9.98,9.98,9.98,0.0],["2017-09-11",10.0,10.0,9.96,9.96,1100.0],["2017-09-12",9.97,9.97,9.96,9.96,200100.0],["2017-09-13",9.96,9.96,9.96,9.96,0.0],["2017-09-14",9.96,9.96,9.95,9.95,216000.0],["2017-09-15",9.95,9.97,9.95,9.96,9100.0],["2017-09-18",9.95,9.96,9.95,9.96,27300.0],["2017-09-19",9.96,9.96,9.96,9.96,0.0],["2017-09-20",9.96,9.96,9.96,9.96,0.0],["2017-09-21",9.94,9.95,9.94,9.95,15400.0],["2017-09-22",9.96,10.0,9.94,9.96,389000.0],["2017-09-25",9.96,10.05,9.95,9.98,236900.0],["2017-09-26",9.99,9.99,9.96,9.96,7000.0],["2017-09-27",9.96,9.96,9.96,9.96,200.0],["2017-09-28",9.97,9.98,9.96,9.96,3200.0],["2017-09-29",9.96,9.99,9.85,9.97,21800.0],["2017-10-02",9.97,9.97,9.969,9.97,700.0],["2017-10-03",9.96,9.98,9.96,9.97,10500.0],["2017-10-04",9.98,9.99,9.95,9.99,9100.0],["2017-10-05",9.99,9.99,9.99,9.99,0.0],["2017-10-06",9.91,9.99,9.9,9.95,700.0],["2017-10-09",9.95,9.95,9.95,9.95,0.0],["2017-10-10",9.97,10.0,9.97,9.97,5200.0],["2017-10-11",9.97,9.98,9.97,9.97,2900.0],["2017-10-12",9.99,10.0,9.98,10.0,3700.0],["2017-10-13",9.97,10.01,9.96,10.01,500.0],["2017-10-16",9.96,10.01,9.96,9.96,41200.0],["2017-10-17",9.96,9.96,9.96,9.96,0.0],["2017-10-18",9.96,9.96,9.96,9.96,0.0],["2017-10-19",9.97,9.97,9.92,9.97,11600.0],["2017-10-20",9.977,9.999,9.973,9.98,6500.0],["2017-10-23",9.98,9.98,9.98,9.98,0.0],["2017-10-24",9.99,9.99,9.98,9.98,54400.0],["2017-10-25",9.974,9.99,9.96,9.96,12000.0],["2017-10-26",9.98,9.98,9.96,9.97,2500.0],["2017-10-27",9.96,9.99,9.96,9.97,100400.0],["2017-10-30",9.961,9.961,9.961,9.961,700.0],["2017-10-31",9.96,9.98,9.9,9.97,407000.0],["2017-11-01",9.95,9.95,9.947,9.947,1000.0],["2017-11-02",9.947,9.947,9.947,9.947,0.0],["2017-11-03",9.95,9.97,9.95,9.97,3100.0],["2017-11-06",9.95,9.95,9.95,9.95,1900.0],["2017-11-07",9.95,9.95,9.95,9.95,4600.0],["2017-11-08",9.95,9.95,9.95,9.95,0.0],["2017-11-09",9.95,9.95,9.95,9.95,0.0],["2017-11-10",9.99,9.99,9.99,9.99,100.0],["2017-11-13",9.99,9.99,9.99,9.99,0.0],["2017-11-14",9.94,10.1,9.91,9.91,91300.0],["2017-11-15",10.08,10.09,9.91,10.05,6700.0],["2017-11-16",10.0,10.0,10.0,10.0,500.0],["2017-11-17",10.0,10.0,9.9,9.94,905000.0],["2017-11-20",9.94,9.94,9.937,9.937,5100.0],["2017-11-21",9.95,9.95,9.93,9.93,1200.0],["2017-11-22",9.94,9.94,9.94,9.94,1000.0],["2017-11-24",9.94,9.94,9.94,9.94,4200.0],["2017-11-27",9.928,9.94,9.928,9.94,700.0],["2017-11-28",9.94,9.94,9.9,9.91,79900.0],["2017-11-29",9.92,9.92,9.89,9.9,223000.0],["2017-11-30",9.92,9.92,9.89,9.89,114800.0],["2017-12-01",9.92,9.92,9.89,9.89,9500.0],["2017-12-04",9.896,9.9,9.896,9.9,400.0],["2017-12-05",9.9,9.9,9.89,9.89,1700.0],["2017-12-06",9.89,9.89,9.89,9.89,0.0],["2017-12-07",9.9,9.91,9.885,9.9,1239400.0],["2017-12-08",9.89,9.9,9.88,9.9,2000300.0],["2017-12-11",9.89,9.9,9.89,9.9,1200.0],["2017-12-12",9.9,9.91,9.9,9.91,51100.0],["2017-12-13",9.9,9.91,9.89,9.905,23600.0],["2017-12-14",9.9,9.92,9.9,9.92,101500.0],["2017-12-15",9.92,9.92,9.92,9.92,300.0],["2017-12-18",9.92,9.93,9.92,9.93,7300.0],["2017-12-19",9.9,9.93,9.9,9.93,15800.0],["2017-12-20",9.93,9.93,9.93,9.93,0.0],["2017-12-21",9.92,9.93,9.895,9.93,520600.0],["2017-12-22",9.93,9.93,9.93,9.93,0.0],["2017-12-26",9.93,9.93,9.93,9.93,0.0],["2017-12-27",9.92,9.92,9.92,9.92,100.0],["2017-12-28",9.92,9.92,9.92,9.92,0.0],["2017-12-29",9.94,9.94,9.94,9.94,300.0],["2018-01-02",9.9,9.95,9.9,9.95,10500.0],["2018-01-03",9.9,9.95,9.9,9.95,4000.0],["2018-01-04",9.94,9.97,9.94,9.97,9900.0],["2018-01-05",9.97,9.97,9.97,9.97,0.0],["2018-01-08",9.97,9.97,9.97,9.97,0.0],["2018-01-09",9.96,9.98,9.94,9.98,298700.0],["2018-01-10",9.91,9.97,9.9,9.97,3000.0],["2018-01-11",9.97,9.97,9.96,9.96,3000.0],["2018-01-12",9.97,9.97,9.97,9.97,100.0],["2018-01-16",9.97,9.97,9.96,9.97,700.0],["2018-01-17",9.97,9.97,9.97,9.97,0.0],["2018-01-18",9.97,9.97,9.97,9.97,0.0],["2018-01-19",9.97,9.97,9.97,9.97,0.0],["2018-01-22",9.93,9.93,9.93,9.93,200.0],["2018-01-23",9.93,9.97,9.92,9.97,3800.0],["2018-01-24",9.93,9.97,9.92,9.95,11000.0],["2018-01-25",9.95,9.95,9.95,9.95,0.0],["2018-01-26",9.95,9.95,9.95,9.95,0.0],["2018-01-29",9.92,9.98,9.91,9.92,1900.0],["2018-01-30",9.92,9.92,9.92,9.92,2000.0],["2018-01-31",9.92,9.92,9.92,9.92,0.0],["2018-02-01",9.92,9.92,9.92,9.92,0.0],["2018-02-02",9.95,9.95,9.92,9.92,1500.0],["2018-02-05",9.92,9.92,9.92,9.92,0.0],["2018-02-06",9.92,9.92,9.92,9.92,0.0],["2018-02-07",9.92,9.92,9.92,9.92,0.0],["2018-02-08",9.92,9.93,9.92,9.93,7700.0],["2018-02-09",9.9,9.97,9.89,9.9,53200.0],["2018-02-12",9.9,9.94,9.9,9.9,27800.0],["2018-02-13",9.9,9.903,9.89,9.89,27600.0],["2018-02-14",9.89,9.89,9.89,9.89,0.0],["2018-02-15",9.88,9.94,9.87,9.87,61500.0],["2018-02-16",9.87,9.87,9.86,9.86,6500.0],["2018-02-20",9.86,9.86,9.86,9.86,0.0],["2018-02-21",9.9,9.9,9.88,9.88,467600.0],["2018-02-22",9.9,9.9,9.9,9.9,5600.0],["2018-02-23",9.94,9.96,9.91,9.96,803300.0],["2018-02-26",9.96,9.96,9.96,9.96,0.0],["2018-02-27",9.96,9.96,9.96,9.96,0.0],["2018-02-28",9.95,9.95,9.95,9.95,100000.0],["2018-03-01",9.95,9.98,9.95,9.98,11600.0],["2018-03-02",9.97,9.98,9.95,9.953,33300.0],["2018-03-05",9.95,9.95,9.95,9.95,1000.0],["2018-03-06",9.98,9.99,9.98,9.99,1200.0],["2018-03-07",9.99,9.99,9.99,9.99,0.0],["2018-03-08",9.99,9.99,9.99,9.99,0.0],["2018-03-09",9.98,9.98,9.98,9.98,100.0],["2018-03-12",9.94,9.956,9.94,9.956,3900.0],["2018-03-13",9.976,9.976,9.971,9.972,3000.0],["2018-03-14",10.0,10.0,10.0,10.0,300000.0],["2018-03-15",10.0,10.05,9.99,9.99,2700.0],["2018-03-16",9.96,9.96,9.96,9.96,300.0],["2018-03-19",9.96,9.96,9.96,9.96,0.0],["2018-03-20",9.98,9.98,9.98,9.98,900.0],["2018-03-21",9.97,10.0,9.97,10.0,179700.0],["2018-03-22",9.991,10.01,9.98,10.01,108800.0],["2018-03-23",10.01,10.02,10.01,10.02,3100.0],["2018-03-26",10.05,10.05,10.05,10.05,2500.0],["2018-03-27",10.05,10.05,10.05,10.05,1100.0],["2018-03-28",10.05,10.05,10.05,10.05,0.0],["2018-03-29",10.01,10.029,10.0,10.0,152300.0],["2018-04-02",9.98,10.04,9.98,10.04,4000.0],["2018-04-03",10.04,10.04,10.04,10.04,0.0],["2018-04-04",9.993,10.04,9.993,10.04,1100.0],["2018-04-05",10.04,10.04,10.04,10.04,0.0],["2018-04-06",10.04,10.04,10.04,10.04,0.0],["2018-04-09",10.04,10.05,10.04,10.05,1100.0],["2018-04-10",10.05,10.05,10.05,10.05,0.0],["2018-04-11",10.0,10.05,10.0,10.05,1000.0],["2018-04-12",10.05,10.05,10.05,10.05,0.0],["2018-04-13",10.07,10.07,10.015,10.05,14100.0],["2018-04-16",10.05,10.08,10.02,10.05,407300.0],["2018-04-17",10.05,10.05,10.05,10.05,0.0],["2018-04-18",10.04,10.05,10.04,10.05,20400.0],["2018-04-19",10.02,10.02,10.02,10.02,200.0],["2018-04-20",10.04,10.08,10.02,10.08,7400.0],["2018-04-23",10.05,10.4,10.05,10.09,25300.0],["2018-04-24",10.1,10.1,10.1,10.1,8200.0],["2018-04-25",10.09,10.09,10.09,10.09,15600.0],["2018-04-26",10.09,10.09,10.09,10.09,0.0],["2018-04-27",10.09,10.09,10.09,10.09,0.0],["2018-04-30",10.08,10.08,10.06,10.06,4200.0],["2018-05-01",10.06,10.06,10.06,10.06,400.0],["2018-05-02",10.06,10.06,10.06,10.06,0.0],["2018-05-03",10.06,10.06,10.06,10.06,0.0],["2018-05-04",10.03,10.05,10.03,10.05,10000.0],["2018-05-07",10.05,10.05,10.05,10.05,0.0],["2018-05-08",10.05,10.05,10.05,10.05,0.0],["2018-05-09",10.05,10.05,10.05,10.05,0.0],["2018-05-10",10.0,10.04,10.0,10.04,52700.0],["2018-05-11",10.03,10.03,10.03,10.03,6300.0],["2018-05-14",10.03,10.03,10.03,10.03,0.0],["2018-05-15",10.005,10.005,10.005,10.005,500.0],["2018-05-16",10.005,10.005,10.005,10.005,0.0],["2018-05-17",10.005,10.005,10.005,10.005,0.0],["2018-05-18",10.0,10.0,10.0,10.0,1000.0],["2018-05-21",10.02,10.02,10.02,10.02,200.0],["2018-05-22",10.12,10.12,10.02,10.02,21400.0],["2018-05-23",10.03,10.08,10.03,10.04,18300.0],["2018-05-24",10.08,10.12,10.07,10.12,34700.0],["2018-05-25",10.12,10.12,10.12,10.12,0.0],["2018-05-29",10.12,10.12,10.12,10.12,0.0],["2018-05-30",10.12,10.12,10.12,10.12,0.0],["2018-05-31",10.0,10.08,10.0,10.0,11700.0],["2018-06-01",10.0,10.0,10.0,10.0,0.0],["2018-06-04",10.0,10.0,10.0,10.0,0.0],["2018-06-05",10.04,10.04,10.04,10.04,600.0],["2018-06-06",10.04,10.04,10.04,10.04,300.0],["2018-06-07",10.08,10.08,10.07,10.07,400.0],["2018-06-08",10.05,10.05,10.05,10.05,200.0],["2018-06-11",10.05,10.05,10.05,10.05,11100.0],["2018-06-12",10.07,10.077,10.07,10.077,2200.0],["2018-06-13",10.1,10.1,10.01,10.01,4700.0],["2018-06-14",10.055,10.055,10.055,10.055,100.0],["2018-06-15",10.055,10.055,10.055,10.055,0.0],["2018-06-18",10.08,10.09,10.05,10.05,4900.0],["2018-06-19",10.09,10.09,10.04,10.04,1000.0],["2018-06-20",10.07,10.08,10.061,10.08,1000.0],["2018-06-21",10.24,10.35,10.15,10.17,2346600.0],["2018-06-22",10.25,10.25,10.15,10.17,2906400.0],["2018-06-25",10.15,10.18,10.15,10.15,209300.0],["2018-06-26",10.16,10.172,10.16,10.172,7100.0],["2018-06-27",10.151,10.2,10.131,10.18,543000.0],["2018-06-28",10.16,10.18,10.14,10.17,11700.0],["2018-06-29",10.18,10.18,10.155,10.155,3300.0],["2018-07-02",10.17,10.18,10.17,10.18,300.0],["2018-07-03",10.13,10.18,10.13,10.16,2100.0],["2018-07-05",10.16,10.35,10.16,10.35,101400.0],["2018-07-06",10.2,10.2,10.16,10.19,36400.0],["2018-07-09",10.14,10.19,10.1,10.15,823900.0],["2018-07-10",10.14,10.14,10.13,10.13,155900.0],["2018-07-11",10.12,10.14,10.12,10.14,111600.0],["2018-07-12",10.137,10.15,10.13,10.15,1300.0],["2018-07-13",10.15,10.17,10.14,10.16,51400.0],["2018-07-16",10.15,10.18,10.14,10.17,652100.0],["2018-07-17",10.14,10.18,10.136,10.14,128400.0],["2018-07-18",10.17,10.17,10.16,10.16,2600.0],["2018-07-19",10.16,10.18,10.14,10.16,1077900.0],["2018-07-20",10.16,10.165,10.13,10.15,9200.0],["2018-07-23",10.16,10.17,10.155,10.16,7700.0],["2018-07-24",10.16,10.19,10.16,10.18,121100.0],["2018-07-25",10.17,10.17,10.17,10.17,35600.0],["2018-07-26",10.18,10.23,10.17,10.2,757400.0],["2018-07-27",10.201,10.25,10.2,10.24,252400.0],["2018-07-30",10.25,10.28,10.2,10.25,3063900.0],["2018-07-31",10.25,10.3,10.25,10.26,382100.0],["2018-08-01",10.262,10.32,10.26,10.3,589600.0],["2018-08-02",10.262,10.32,10.26,10.26,54900.0],["2018-08-03",10.25,10.3,10.25,10.285,3100.0],["2018-08-06",10.28,10.28,10.25,10.28,3200.0],["2018-08-07",10.24,10.3,10.24,10.27,812000.0],["2018-08-08",10.27,10.36,10.27,10.36,2672600.0],["2018-08-09",10.35,10.4,10.339,10.37,2070400.0],["2018-08-10",10.36,10.49,10.36,10.45,3243900.0],["2018-08-13",10.45,10.48,10.28,10.4,201800.0],["2018-08-14",10.3,10.4,10.3,10.35,260900.0],["2018-08-15",10.32,10.4,10.3,10.33,476300.0],["2018-08-16",10.35,10.35,10.33,10.33,92400.0],["2018-08-17",10.27,10.3,10.27,10.28,14100.0],["2018-08-20",10.275,10.28,10.25,10.27,173100.0],["2018-08-21",10.256,10.256,10.23,10.24,4600.0],["2018-08-22",10.23,10.25,10.229,10.25,21200.0],["2018-08-23",10.23,10.3,10.23,10.25,114700.0],["2018-08-24",10.25,10.26,10.25,10.26,93500.0],["2018-08-27",10.27,10.3,10.261,10.3,49200.0],["2018-08-28",10.3,10.3,10.225,10.3,355600.0],["2018-08-29",10.3,10.3,10.22,10.27,6100.0],["2018-08-30",10.29,10.33,10.22,10.32,152900.0],["2018-08-31",10.31,10.35,10.31,10.33,8700.0],["2018-09-04",10.35,10.38,10.33,10.36,1261500.0],["2018-09-05",10.4,10.4,10.35,10.38,181200.0],["2018-09-06",10.38,10.4,10.3,10.35,1240200.0],["2018-09-07",10.298,10.36,10.298,10.34,107700.0],["2018-09-10",10.38,10.38,10.309,10.37,37800.0],["2018-09-11",10.35,10.38,10.35,10.37,407900.0],["2018-09-12",10.36,10.5,10.36,10.43,1238100.0],["2018-09-13",10.41,10.48,10.4,10.45,892900.0],["2018-09-14",10.45,10.48,10.4,10.45,656400.0],["2018-09-17",10.45,10.45,10.37,10.42,113500.0],["2018-09-18",10.42,10.48,10.39,10.42,930200.0],["2018-09-19",10.44,10.6,10.44,10.55,658100.0],["2018-09-20",10.6,10.6,10.47,10.48,189700.0],["2018-09-21",10.46,10.54,10.46,10.48,722600.0],["2018-09-24",10.48,10.48,10.328,10.46,244900.0],["2018-09-25",10.42,10.5,10.37,10.49,33400.0],["2018-09-26",10.43,10.5,10.4,10.43,58500.0],["2018-09-27",10.41,10.55,10.41,10.52,909400.0],["2018-09-28",10.5,10.65,10.5,10.62,3961500.0],["2018-10-01",10.6,10.74,10.6,10.69,1562300.0],["2018-10-02",10.68,10.85,10.68,10.84,1642300.0],["2018-10-03",10.88,10.88,10.7,10.72,364800.0],["2018-10-04",10.65,10.74,10.62,10.68,621400.0],["2018-10-05",10.63,10.65,10.51,10.595,624500.0],["2018-10-08",10.6,10.65,10.55,10.6,543700.0],["2018-10-09",10.55,10.6,10.45,10.49,274700.0],["2018-10-10",10.5,10.5,10.25,10.28,2122800.0],["2018-10-11",10.2,10.27,9.965,10.18,4256600.0],["2018-10-12",10.27,10.38,10.18,10.2,1535100.0],["2018-10-15",10.22,10.33,10.2,10.31,547100.0],["2018-10-16",10.35,10.53,10.22,10.49,559500.0],["2018-10-17",10.5,10.7,10.5,10.51,142100.0],["2018-10-18",11.137,11.137,10.7,10.73,210900.0],["2018-10-19",10.9,10.9,10.71,10.71,127100.0],["2018-10-22",10.705,10.75,10.35,10.5,61200.0],["2018-10-23",10.47,10.47,10.05,10.13,429700.0],["2018-10-24",10.07,10.22,10.0,10.09,142200.0],["2018-10-25",9.89,10.2,9.89,10.15,59700.0],["2018-10-26",10.0,10.02,9.72,10.0,81700.0],["2018-10-29",10.05,10.1,9.66,9.68,77500.0],["2018-10-30",9.96,9.96,9.46,9.46,61700.0],["2018-10-31",9.43,9.905,9.38,9.39,90600.0],["2018-11-01",9.46,9.77,9.312,9.68,270100.0],["2018-11-02",9.78,10.31,9.78,9.98,545500.0],["2018-11-05",10.02,10.2,9.87,9.89,60800.0],["2018-11-06",9.87,10.3,9.523,10.0,50700.0],["2018-11-07",10.06,10.42,9.98,10.02,75600.0],["2018-11-08",9.529,10.25,9.529,10.05,322900.0],["2018-11-09",10.1,10.56,10.1,10.46,2598300.0],["2018-11-12",10.52,10.75,10.3,10.49,169000.0],["2018-11-13",10.5,10.75,10.34,10.39,965500.0],["2018-11-14",10.46,10.66,9.98,10.18,355300.0],["2018-11-15",10.15,10.47,10.09,10.14,51500.0],["2018-11-16",10.15,10.22,9.83,10.01,65800.0],["2018-11-19",9.99,10.16,9.15,9.83,318200.0],["2018-11-20",9.71,9.83,9.32,9.57,199400.0],["2018-11-21",9.62,9.89,9.5,9.83,295000.0],["2018-11-23",9.76,10.05,9.76,9.92,78300.0],["2018-11-26",9.93,9.98,9.7,9.88,153600.0],["2018-11-27",9.85,9.91,9.6,9.81,220200.0],["2018-11-28",9.8,10.1,9.7,10.06,383000.0],["2018-11-29",10.07,10.11,9.82,10.08,497700.0],["2018-11-30",10.0,10.17,9.86,10.0,706100.0],["2018-12-03",10.07,10.14,9.95,10.04,1103600.0],["2018-12-04",10.05,10.05,9.71,9.92,185800.0],["2018-12-06",9.87,9.99,9.63,9.92,189100.0],["2018-12-07",9.9,10.0,9.72,9.84,195800.0],["2018-12-10",9.88,9.99,9.54,9.84,678600.0],["2018-12-11",9.9,10.19,9.8,9.83,790600.0],["2018-12-12",9.86,10.019,9.75,9.92,789100.0],["2018-12-13",9.96,10.1,9.91,9.98,504900.0],["2018-12-14",9.94,10.0,9.63,9.75,994700.0],["2018-12-17",9.8,10.0,9.75,9.9,3847500.0],["2018-12-18",9.9,10.0,9.8,9.87,2870200.0],["2018-12-19",9.9,10.17,9.655,9.93,2270300.0],["2018-12-20",9.87,10.18,9.87,10.12,2341600.0],["2018-12-21",10.09,10.15,9.78,9.8,5234300.0],["2018-12-24",9.74,10.47,9.135,9.4,167900.0],["2018-12-26",9.47,9.87,9.32,9.79,230400.0],["2018-12-27",9.73,10.46,9.48,10.08,654300.0],["2018-12-28",10.12,10.43,9.83,9.91,336700.0],["2018-12-31",9.9,9.98,9.58,9.76,398700.0],["2019-01-02",9.73,9.85,9.54,9.6,333000.0],["2019-01-03",9.51,9.51,9.0,9.13,382700.0],["2019-01-04",9.26,9.86,9.15,9.45,294000.0],["2019-01-07",9.58,9.67,9.4,9.43,209900.0],["2019-01-08",9.54,9.7,9.31,9.53,139400.0],["2019-01-09",9.53,9.78,9.46,9.77,277300.0],["2019-01-10",9.76,9.99,9.45,9.92,445400.0],["2019-01-11",9.87,9.91,9.61,9.62,211300.0],["2019-01-14",9.54,9.62,9.18,9.25,299500.0],["2019-01-15",9.28,9.44,9.21,9.36,159500.0],["2019-01-16",9.4,9.52,9.3,9.44,213600.0],["2019-01-17",9.43,9.66,9.3,9.49,282300.0],["2019-01-18",9.55,9.8,9.34,9.6,249400.0],["2019-01-22",9.52,9.895,9.5,9.71,930600.0],["2019-01-23",9.73,10.12,9.57,10.0,783900.0],["2019-01-24",9.99,10.2,9.9,10.15,209000.0],["2019-01-25",10.14,10.35,10.01,10.32,324400.0],["2019-01-28",10.3,10.45,10.16,10.4,231700.0],["2019-01-29",10.4,10.42,10.12,10.34,127100.0],["2019-01-30",10.34,10.42,10.165,10.32,138900.0],["2019-01-31",10.27,10.6,10.27,10.46,352100.0],["2019-02-01",10.49,10.555,10.38,10.41,424800.0],["2019-02-04",10.44,10.5,10.34,10.42,139000.0],["2019-02-05",10.42,10.45,10.29,10.34,190700.0],["2019-02-06",10.34,10.385,10.11,10.25,413600.0],["2019-02-07",10.15,10.34,10.03,10.25,169600.0],["2019-02-08",10.25,10.325,10.17,10.2,310900.0],["2019-02-11",10.2,10.34,10.14,10.3,286300.0],["2019-02-12",10.39,10.72,10.35,10.64,387000.0],["2019-02-13",10.65,11.77,10.49,10.82,409600.0],["2019-02-14",10.78,11.1,10.68,10.89,177100.0],["2019-02-15",11.01,11.13,10.74,11.09,183100.0],["2019-02-19",11.12,11.34,11.03,11.07,242800.0],["2019-02-20",11.06,11.08,10.945,10.99,194700.0],["2019-02-21",11.03,11.03,10.75,10.83,93600.0],["2019-02-22",10.82,11.0,10.77,10.91,141900.0],["2019-02-25",11.01,11.14,10.9,10.94,156400.0],["2019-02-26",11.0,11.165,10.81,10.89,151800.0],["2019-02-27",10.86,10.87,10.63,10.65,276700.0],["2019-02-28",10.65,10.65,10.48,10.6,117600.0],["2019-03-01",10.67,10.72,10.51,10.6,272300.0],["2019-03-04",10.61,10.82,10.58,10.7,242300.0],["2019-03-05",10.72,10.85,10.29,10.67,77500.0],["2019-03-06",10.66,10.88,10.34,10.54,215900.0],["2019-03-07",10.49,10.66,10.33,10.33,147600.0],["2019-03-08",10.28,10.37,10.16,10.22,202800.0],["2019-03-11",10.23,10.465,10.08,10.31,339600.0],["2019-03-12",10.38,10.47,10.29,10.42,208800.0],["2019-03-13",10.46,10.7,10.42,10.69,164200.0],["2019-03-14",10.68,10.735,10.555,10.7,364600.0],["2019-03-15",10.71,10.83,10.51,10.75,798700.0],["2019-03-18",10.77,10.94,10.59,10.91,139700.0],["2019-03-19",10.83,10.88,10.44,10.55,375600.0],["2019-03-20",10.53,10.58,10.35,10.43,311400.0],["2019-03-21",10.36,10.42,10.06,10.28,290500.0],["2019-03-22",10.19,10.66,10.17,10.46,306100.0],["2019-03-25",10.44,10.89,10.31,10.44,179800.0],["2019-03-26",10.38,10.54,10.37,10.46,392600.0],["2019-03-27",10.49,10.64,10.29,10.6,305700.0],["2019-03-28",10.84,11.59,10.65,11.45,1043200.0],["2019-03-29",11.52,11.91,11.41,11.9,1486900.0],["2019-04-01",12.0,12.3,11.73,12.26,477000.0],["2019-04-02",12.27,12.61,12.22,12.26,1948700.0],["2019-04-03",12.33,12.5,12.29,12.46,572500.0],["2019-04-04",12.48,12.91,12.4,12.81,1483700.0],["2019-04-05",12.82,12.83,12.31,12.46,798900.0],["2019-04-08",12.41,12.65,12.39,12.45,381500.0],["2019-04-09",12.46,12.78,12.41,12.51,282100.0],["2019-04-10",12.51,13.0,12.49,12.85,940400.0],["2019-04-11",12.89,13.06,12.6,12.95,706800.0],["2019-04-12",13.03,13.57,12.82,13.1,1093200.0],["2019-04-15",13.14,13.5,12.97,13.4,672300.0],["2019-04-16",13.46,13.9,13.44,13.7,1567900.0],["2019-04-17",13.78,13.805,13.45,13.45,489700.0],["2019-04-18",13.43,13.46,13.03,13.19,1044600.0],["2019-04-22",13.2,13.29,13.09,13.13,268000.0],["2019-04-23",13.13,13.365,13.07,13.08,994100.0],["2019-04-24",13.41,13.485,13.03,13.26,736200.0],["2019-04-25",13.26,13.38,13.01,13.33,259500.0],["2019-04-26",13.36,14.11,13.15,13.66,1403200.0],["2019-04-29",13.69,13.968,13.22,13.5,421700.0],["2019-04-30",13.64,13.64,13.28,13.52,290200.0],["2019-05-01",13.48,13.57,13.28,13.33,599800.0],["2019-05-02",13.35,13.42,12.8,12.94,761500.0],["2019-05-03",12.94,13.41,12.92,13.37,655100.0],["2019-05-06",13.22,13.515,13.11,13.22,747600.0],["2019-05-07",13.18,13.92,13.029,13.89,3506500.0],["2019-05-08",14.01,14.29,13.79,14.0,1865800.0],["2019-05-09",13.9,14.53,13.59,14.48,899500.0],["2019-05-10",14.48,14.81,14.28,14.8,547400.0],["2019-05-13",14.58,15.06,14.55,14.86,667700.0],["2019-05-14",14.91,15.07,14.73,14.81,717200.0],["2019-05-15",14.86,14.91,14.64,14.75,599400.0],["2019-05-16",14.78,15.0,14.67,14.94,612400.0],["2019-05-17",14.91,15.0,14.71,14.75,547000.0],["2019-05-20",14.76,14.96,14.52,14.74,578800.0],["2019-05-21",14.73,14.87,14.52,14.63,979100.0],["2019-05-22",14.64,14.71,14.16,14.24,897100.0],["2019-05-23",14.17,14.24,13.735,13.77,460100.0],["2019-05-24",13.8,14.28,13.67,14.1,840300.0],["2019-05-28",14.1,14.445,14.05,14.19,1264900.0],["2019-05-29",14.19,14.19,13.936,14.02,431100.0],["2019-05-30",14.03,14.2,13.8,13.91,613800.0],["2019-05-31",13.83,14.0,13.68,13.98,441700.0],["2019-06-03",14.01,14.01,13.7,13.8,524900.0],["2019-06-04",12.83,13.35,12.75,13.28,1553500.0],["2019-06-05",13.02,13.33,12.62,12.79,1876400.0],["2019-06-06",12.8,13.08,12.5,12.53,7455900.0],["2019-06-07",12.57,12.715,12.47,12.51,1869200.0],["2019-06-10",12.5,12.6,12.26,12.36,1205800.0],["2019-06-11",12.36,12.46,12.25,12.36,993100.0],["2019-06-12",12.35,12.42,11.93,12.36,912500.0],["2019-06-13",12.36,12.535,12.31,12.43,885900.0],["2019-06-14",12.43,12.55,12.32,12.45,894900.0],["2019-06-17",12.43,12.78,12.37,12.69,2507900.0],["2019-06-18",12.75,12.81,12.62,12.67,855700.0],["2019-06-19",12.62,12.65,12.35,12.52,993000.0],["2019-06-20",12.63,12.97,12.57,12.86,1168200.0],["2019-06-21",12.95,13.21,12.83,13.2,2734000.0],["2019-06-24",13.22,13.26,12.92,12.99,1320200.0],["2019-06-25",12.96,13.01,12.54,12.59,1124200.0],["2019-06-26",12.59,12.77,12.46,12.51,1183100.0],["2019-06-27",12.52,12.74,12.37,12.56,1030500.0],["2019-06-28",12.83,13.26,12.79,13.09,14575800.0],["2019-07-01",13.13,13.73,13.08,13.64,2136500.0],["2019-07-02",13.53,13.68,13.15,13.18,2195300.0],["2019-07-03",13.19,13.38,13.127,13.33,738500.0],["2019-07-05",13.28,13.44,13.055,13.39,773500.0],["2019-07-08",13.45,13.52,13.04,13.2,1073000.0],["2019-07-09",13.13,13.48,13.08,13.46,468400.0],["2019-07-10",13.55,13.78,13.55,13.72,830400.0],["2019-07-11",13.74,13.8,13.55,13.55,1004200.0],["2019-07-12",13.55,13.75,13.41,13.67,426800.0],["2019-07-15",13.65,13.65,13.48,13.62,272700.0],["2019-07-16",13.6,13.76,13.51,13.76,611700.0],["2019-07-17",13.81,13.93,13.66,13.72,600500.0],["2019-07-18",13.7,13.905,13.68,13.87,962100.0],["2019-07-19",13.81,13.98,13.77,13.79,660200.0],["2019-07-22",13.84,13.89,13.62,13.79,962100.0],["2019-07-23",13.78,13.845,13.52,13.83,656200.0],["2019-07-24",13.8,13.965,13.7,13.84,858000.0],["2019-07-25",13.84,13.97,13.763,13.85,602100.0],["2019-07-26",13.82,14.06,13.82,13.95,520000.0],["2019-07-29",13.94,14.0,13.77,13.81,718000.0],["2019-07-30",13.74,13.88,13.61,13.86,520400.0],["2019-07-31",13.77,14.01,13.65,13.85,1328000.0],["2019-08-01",13.86,14.03,13.66,13.67,942400.0],["2019-08-02",13.68,13.68,13.24,13.39,742800.0],["2019-08-05",13.19,13.215,12.695,12.85,825200.0],["2019-08-06",12.86,13.11,12.77,12.99,817600.0],["2019-08-07",12.99,13.73,12.764,13.69,1386400.0],["2019-08-08",13.75,14.05,13.7,13.95,1034100.0],["2019-08-09",13.9,14.005,13.74,13.96,808000.0],["2019-08-12",13.85,14.07,13.82,13.99,1420200.0],["2019-08-13",13.96,14.22,13.643,13.99,1273800.0],["2019-08-14",13.85,14.08,13.39,13.82,1143100.0],["2019-08-15",13.88,14.0,13.68,13.78,771400.0],["2019-08-16",13.89,14.03,13.835,13.91,503800.0],["2019-08-19",14.0,14.04,13.82,13.82,529300.0],["2019-08-20",13.83,14.0,13.73,13.92,914400.0],["2019-08-21",13.99,13.99,13.89,13.9,555800.0],["2019-08-22",13.94,14.09,13.9,13.99,643100.0],["2019-08-23",13.9,14.14,13.67,13.69,929200.0],["2019-08-26",13.82,13.82,13.48,13.59,521900.0],["2019-08-27",13.65,13.78,13.495,13.52,1096400.0],["2019-08-28",13.49,13.74,13.315,13.69,420600.0],["2019-08-29",13.79,13.92,13.71,13.79,434400.0],["2019-08-30",13.82,13.96,13.66,13.92,619400.0],["2019-09-03",13.92,14.12,13.86,13.96,999300.0],["2019-09-04",14.04,14.16,13.98,14.1,953300.0],["2019-09-05",14.19,14.28,14.01,14.18,1024300.0],["2019-09-06",14.29,14.5,14.2,14.43,1551900.0],["2019-09-09",14.41,14.41,14.15,14.22,834500.0],["2019-09-10",14.12,14.49,14.052,14.44,1085400.0],["2019-09-11",14.58,15.04,14.56,14.92,1402100.0],["2019-09-12",14.93,15.095,14.93,14.96,2561400.0],["2019-09-13",14.98,14.98,14.75,14.85,979200.0],["2019-09-16",14.79,15.01,14.69,14.9,569400.0],["2019-09-17",14.98,15.025,14.71,14.75,596700.0],["2019-09-18",14.79,14.79,14.57,14.74,490900.0],["2019-09-19",14.75,14.88,14.53,14.54,398100.0],["2019-09-20",14.54,14.71,14.42,14.55,2602800.0],["2019-09-23",14.48,14.51,14.23,14.39,487200.0],["2019-09-24",14.46,14.53,14.02,14.2,830400.0],["2019-09-25",14.18,14.33,14.05,14.26,490100.0],["2019-09-26",14.27,14.34,14.1,14.12,457600.0],["2019-09-27",14.17,14.18,13.68,13.805,616900.0],["2019-09-30",14.51,14.595,13.905,14.35,1770400.0],["2019-10-01",14.56,14.56,13.88,13.89,672300.0],["2019-10-02",13.95,14.13,13.53,13.84,1309600.0],["2019-10-03",13.84,14.0,13.42,13.855,491400.0],["2019-10-04",13.97,14.01,13.83,13.97,844400.0],["2019-10-07",13.98,14.08,13.89,13.98,897200.0],["2019-10-08",14.0,14.3,13.88,14.2,919400.0],["2019-10-09",14.21,14.44,14.01,14.04,1051700.0],["2019-10-10",14.05,14.125,13.92,13.99,493300.0],["2019-10-11",14.03,14.26,14.02,14.045,546200.0],["2019-10-14",14.02,14.06,13.84,13.96,335800.0],["2019-10-15",13.95,14.155,13.87,14.02,466800.0],["2019-10-16",13.99,14.34,13.87,14.21,1001400.0],["2019-10-17",14.32,14.77,14.0,14.59,2588800.0],["2019-10-18",14.51,14.545,14.13,14.3,1264700.0],["2019-10-21",14.53,14.58,14.19,14.22,1078800.0],["2019-10-22",14.22,14.3,13.92,14.04,410800.0],["2019-10-23",14.0,14.25,13.82,13.87,409900.0],["2019-10-24",13.96,14.09,13.84,13.88,271500.0],["2019-10-25",13.84,14.02,13.77,13.84,649200.0],["2019-10-28",14.24,14.68,14.2,14.28,2428000.0],["2019-10-29",14.35,14.53,14.28,14.38,2246400.0],["2019-10-30",14.42,14.47,14.17,14.32,1480900.0],["2019-10-31",14.28,14.44,14.17,14.35,2343800.0],["2019-11-01",14.38,15.04,14.33,15.0,2325600.0],["2019-11-04",15.01,15.25,14.57,14.7,1574000.0],["2019-11-05",14.7,15.355,14.51,14.74,2932900.0],["2019-11-06",14.73,15.25,14.72,15.1,1665700.0],["2019-11-07",15.17,15.24,14.76,14.93,1082600.0],["2019-11-08",14.96,14.995,14.71,14.79,835300.0],["2019-11-11",14.76,15.25,14.57,14.86,532500.0],["2019-11-12",14.91,14.93,14.61,14.68,458700.0],["2019-11-13",14.54,14.93,14.51,14.7,715900.0],["2019-11-14",14.12,14.62,14.0,14.33,7972200.0],["2019-11-15",14.46,14.66,14.26,14.58,1742000.0],["2019-11-18",14.62,14.74,14.51,14.58,1366200.0],["2019-11-19",14.655,14.89,14.591,14.77,1861300.0],["2019-11-20",14.71,14.92,14.41,14.51,2094700.0],["2019-11-21",14.55,14.725,14.45,14.69,1413200.0],["2019-11-22",14.67,14.85,14.29,14.53,5024400.0],["2019-11-25",14.66,15.015,14.5,14.86,887200.0],["2019-11-26",14.83,15.04,14.76,14.92,1826300.0],["2019-11-27",14.97,15.07,14.86,15.0,716700.0],["2019-11-29",15.01,15.06,14.7,14.97,454100.0],["2019-12-02",14.95,14.97,14.545,14.78,794300.0],["2019-12-03",14.67,14.95,14.59,14.91,3178700.0],["2019-12-04",14.97,15.02,14.17,14.21,1269800.0],["2019-12-05",14.25,14.32,14.05,14.28,1653000.0],["2019-12-06",14.31,14.55,14.28,14.37,773500.0],["2019-12-09",14.39,14.42,14.19,14.255,866300.0],["2019-12-10",14.28,14.28,14.0,14.08,1168400.0],["2019-12-11",14.14,14.24,13.77,14.16,889700.0],["2019-12-12",14.18,14.35,13.92,14.1,1066100.0],["2019-12-13",14.02,14.31,13.95,14.24,826100.0],["2019-12-16",14.29,14.4,14.195,14.35,1301800.0],["2019-12-17",14.34,14.38,14.2,14.37,897000.0],["2019-12-18",14.39,14.53,14.23,14.39,1784000.0],["2019-12-19",14.45,14.45,14.18,14.205,2227500.0],["2019-12-20",14.23,14.36,14.14,14.24,4083800.0],["2019-12-23",14.26,14.32,13.96,14.045,818300.0],["2019-12-24",14.0,14.145,13.94,14.13,298800.0],["2019-12-26",14.11,14.145,13.92,13.95,455400.0],["2019-12-27",14.03,14.06,13.82,14.04,607800.0],["2019-12-30",14.06,14.145,13.84,13.93,575300.0],["2019-12-31",13.93,14.13,13.84,13.99,845300.0],["2020-01-02",14.11,14.13,13.92,14.13,625300.0],["2020-01-03",13.96,14.13,13.9,14.04,772400.0],["2020-01-06",13.96,14.255,13.86,14.15,963500.0],["2020-01-07",14.09,14.13,13.88,13.96,1417700.0],["2020-01-08",14.02,14.255,14.0,14.16,842800.0],["2020-01-09",14.2,14.52,14.08,14.49,723900.0],["2020-01-10",14.49,14.78,14.405,14.64,1869300.0],["2020-01-13",14.67,14.85,14.58,14.8,605100.0],["2020-01-14",14.75,14.985,14.69,14.91,1101000.0],["2020-01-15",14.9,15.055,14.675,14.76,1307800.0],["2020-01-16",14.91,15.115,14.8,15.04,1501300.0],["2020-01-17",15.18,15.29,15.01,15.25,1586000.0],["2020-01-21",15.25,15.35,15.12,15.145,1334400.0],["2020-01-22",15.26,15.61,15.16,15.47,1999300.0],["2020-01-23",15.47,16.05,15.42,15.97,3680200.0],["2020-01-24",16.36,16.4,16.05,16.38,2058000.0],["2020-01-27",16.17,16.38,15.98,16.01,2054800.0],["2020-01-28",16.07,16.365,15.97,16.26,1966600.0],["2020-01-29",16.25,16.38,16.0,16.03,1199700.0],["2020-01-30",15.92,16.24,15.77,16.225,736800.0],["2020-01-31",16.17,16.3,15.84,15.93,1199100.0],["2020-02-03",16.0,16.12,15.79,16.02,1122800.0],["2020-02-04",16.16,16.49,16.04,16.395,1838100.0],["2020-02-05",16.57,16.62,16.38,16.535,987000.0],["2020-02-06",16.63,16.87,16.48,16.49,1466300.0],["2020-02-07",16.51,16.51,16.0,16.16,906900.0],["2020-02-10",16.12,16.28,16.04,16.25,569400.0],["2020-02-11",16.35,16.46,16.0,16.17,910300.0],["2020-02-12",16.22,16.48,16.09,16.43,484600.0],["2020-02-13",16.45,16.765,16.43,16.63,589000.0],["2020-02-14",16.65,16.72,16.5,16.59,706600.0],["2020-02-18",16.58,16.67,16.5,16.64,940500.0],["2020-02-19",16.7,17.2,16.7,17.0,2213900.0],["2020-02-20",16.95,17.09,16.82,17.03,863000.0],["2020-02-21",17.0,17.06,16.94,17.0,1263100.0],["2020-02-24",16.54,17.01,16.51,16.91,834400.0],["2020-02-25",16.96,17.07,16.4,16.49,1453000.0],["2020-02-26",16.58,16.87,15.85,15.91,1732700.0],["2020-02-27",15.62,15.85,15.01,15.18,2405200.0],["2020-02-28",14.77,15.29,14.77,15.145,2818700.0],["2020-03-02",15.31,15.51,14.51,14.91,2721300.0],["2020-03-03",14.8,15.85,14.43,14.55,2377500.0],["2020-03-04",14.92,15.14,14.37,14.61,1798100.0],["2020-03-05",14.28,14.42,12.57,12.62,6005800.0],["2020-03-06",12.21,12.37,11.9,12.06,4404700.0],["2020-03-09",11.4,11.7,10.89,11.14,3447000.0],["2020-03-10",11.42,11.82,10.62,10.88,2917500.0],["2020-03-11",10.63,10.8,9.67,9.81,3591700.0],["2020-03-12",9.23,9.23,7.73,7.96,5363800.0],["2020-03-13",8.41,8.65,7.545,8.36,3612600.0],["2020-03-16",9.0,9.0,6.0,6.49,2965000.0],["2020-03-17",6.65,7.25,6.145,7.06,4517300.0],["2020-03-18",6.6,6.94,5.82,5.88,2994500.0],["2020-03-19",6.0,6.61,5.7,6.51,1887500.0],["2020-03-20",6.75,6.9,6.22,6.35,2456100.0],["2020-03-23",6.4,6.602,5.633,5.85,2096600.0],["2020-03-24",6.2,6.58,6.15,6.45,1585400.0],["2020-03-25",6.55,7.05,6.17,6.87,2968700.0],["2020-03-26",6.89,7.52,6.8,7.25,2392400.0],["2020-03-27",6.96,7.24,6.67,6.81,1457900.0],["2020-03-30",6.88,7.185,6.64,7.14,1137100.0],["2020-03-31",7.08,7.34,6.94,7.14,2204900.0],["2020-04-01",6.77,6.88,6.25,6.28,1787000.0],["2020-04-02",6.23,6.76,6.16,6.75,1772500.0],["2020-04-03",6.7,6.98,6.25,6.35,1308500.0],["2020-04-06",6.73,7.17,6.73,6.87,1505100.0],["2020-04-07",7.13,7.48,6.94,7.07,1715200.0],["2020-04-08",7.47,7.8,7.14,7.54,1736800.0],["2020-04-09",7.79,8.42,7.58,8.2,1378500.0],["2020-04-13",8.17,8.17,7.77,8.02,1319600.0],["2020-04-14",8.34,8.55,8.14,8.18,1406700.0],["2020-04-15",7.8,7.87,7.415,7.68,1427900.0],["2020-04-16",7.63,7.82,7.1,7.14,1720400.0],["2020-04-17",7.31,7.54,7.2,7.3,3046300.0],["2020-04-20",7.11,7.31,6.96,7.12,1454300.0],["2020-04-21",7.0,7.01,6.73,6.83,1242800.0],["2020-04-22",6.96,7.005,6.76,6.95,1464300.0],["2020-04-23",7.07,7.17,6.99,7.07,1003700.0],["2020-04-24",7.84,7.94,7.25,7.34,2134500.0],["2020-04-27",7.43,8.395,7.43,8.29,1697800.0],["2020-04-28",8.45,8.79,8.15,8.67,1373600.0],["2020-04-29",8.95,9.47,8.88,9.38,2144600.0],["2020-04-30",9.14,9.27,8.91,8.96,1584700.0],["2020-05-01",8.84,8.84,8.3,8.42,1126700.0],["2020-05-04",8.24,8.85,8.2,8.79,1233500.0],["2020-05-05",8.86,9.19,8.43,8.47,1713200.0],["2020-05-06",8.54,8.69,8.31,8.34,984200.0],["2020-05-07",8.43,8.99,8.43,8.85,843700.0],["2020-05-08",9.0,9.12,8.79,9.05,1231100.0],["2020-05-11",8.91,9.24,8.8,9.11,1531200.0],["2020-05-12",10.0,10.44,9.5,9.5,2182000.0],["2020-05-13",9.38,9.591,8.56,8.78,1986000.0],["2020-05-14",8.69,9.18,8.57,9.12,2056600.0],["2020-05-15",9.01,9.975,8.92,9.59,1581000.0],["2020-05-18",10.29,10.43,9.88,10.09,2026000.0],["2020-05-19",9.99,10.31,9.83,9.88,940700.0],["2020-05-20",10.13,10.632,10.13,10.22,1443300.0],["2020-05-21",10.16,10.5,9.995,10.13,1041600.0],["2020-05-22",10.15,10.4,9.95,10.17,553600.0],["2020-05-26",10.5,10.76,10.31,10.35,1759500.0],["2020-05-27",10.63,11.22,10.48,10.95,2258400.0],["2020-05-28",10.98,11.31,10.61,10.87,1213800.0],["2020-05-29",10.73,10.975,10.55,10.91,1133600.0],["2020-06-01",10.95,11.44,10.81,11.28,1413800.0],["2020-06-02",11.44,11.655,11.3,11.44,1315600.0],["2020-06-03",11.64,12.72,11.63,12.63,2432500.0],["2020-06-04",12.44,12.65,11.89,11.9,3998400.0],["2020-06-05",12.41,13.17,12.34,12.37,2772300.0],["2020-06-08",12.67,12.92,12.55,12.55,1673000.0],["2020-06-09",12.41,12.41,12.02,12.1,1851200.0],["2020-06-10",12.06,12.1,11.73,11.79,902500.0],["2020-06-11",11.19,11.42,10.6,10.645,1850300.0],["2020-06-12",11.28,11.66,11.02,11.32,1630600.0],["2020-06-15",10.88,11.61,10.65,11.3,1258200.0],["2020-06-16",11.83,11.99,11.13,11.38,1222600.0],["2020-06-17",11.38,11.4,10.99,11.07,972500.0],["2020-06-18",10.93,11.27,10.81,11.235,666000.0],["2020-06-19",11.36,11.43,10.89,10.91,1069900.0],["2020-06-22",10.83,11.01,10.69,10.95,664600.0],["2020-06-23",11.19,11.24,10.77,10.87,885600.0],["2020-06-24",10.71,10.78,10.23,10.34,1240800.0],["2020-06-25",10.22,10.44,10.085,10.27,1258100.0],["2020-06-26",10.17,10.33,9.96,10.01,2299300.0],["2020-06-29",10.13,10.54,9.9,10.36,1030900.0],["2020-06-30",10.28,10.395,10.12,10.28,1015000.0],["2020-07-01",10.32,10.91,10.32,10.58,1125900.0],["2020-07-02",10.85,10.94,10.55,10.69,1131600.0],["2020-07-06",10.97,10.98,10.17,10.3,1197600.0],["2020-07-07",10.06,10.37,9.91,9.94,778900.0],["2020-07-08",9.9,10.11,9.78,10.05,1403200.0],["2020-07-09",10.06,10.14,9.73,9.84,964700.0],["2020-07-10",9.82,9.93,9.505,9.73,1217000.0],["2020-07-13",9.76,10.225,9.59,9.93,1452200.0],["2020-07-14",9.86,9.96,9.65,9.83,979500.0],["2020-07-15",10.1,11.025,10.1,10.83,2164000.0],["2020-07-16",10.69,10.88,10.56,10.83,1227700.0],["2020-07-17",10.82,11.11,10.81,10.89,718800.0],["2020-07-20",10.85,10.93,10.59,10.72,589800.0],["2020-07-21",10.88,11.0,10.72,10.82,531600.0],["2020-07-22",10.76,10.92,10.65,10.78,528000.0],["2020-07-23",10.76,10.92,10.72,10.83,709400.0],["2020-07-24",10.75,10.875,10.6,10.63,854400.0],["2020-07-27",10.6,10.97,10.57,10.78,401800.0],["2020-07-28",10.69,10.841,10.5,10.5,934600.0],["2020-07-29",10.63,10.72,10.51,10.59,1022900.0],["2020-07-30",10.37,10.51,10.09,10.36,837300.0],["2020-07-31",10.3,10.34,9.91,10.23,828600.0],["2020-08-03",10.21,10.51,9.95,10.37,1058500.0],["2020-08-04",10.36,10.845,10.32,10.72,1140500.0],["2020-08-05",10.84,11.01,10.75,10.96,1140800.0],["2020-08-06",10.96,11.25,10.81,11.14,1277000.0],["2020-08-07",10.92,11.95,10.8,11.31,2412600.0],["2020-08-10",11.39,11.55,11.12,11.15,1198300.0],["2020-08-11",11.27,11.52,11.119,11.24,1244400.0],["2020-08-12",11.39,11.51,10.99,11.28,667600.0],["2020-08-13",11.22,11.41,11.09,11.245,804600.0],["2020-08-14",11.21,11.26,11.02,11.16,475000.0],["2020-08-17",11.23,11.36,11.11,11.26,353700.0],["2020-08-18",11.27,11.35,10.95,10.97,443600.0],["2020-08-19",10.97,10.98,10.61,10.64,555800.0],["2020-08-20",10.51,10.635,10.45,10.56,662600.0],["2020-08-21",10.58,10.69,10.37,10.58,642700.0],["2020-08-24",10.72,11.22,10.69,11.21,434600.0],["2020-08-25",11.26,11.355,11.14,11.235,520200.0],["2020-08-26",11.25,11.37,10.85,10.85,541700.0],["2020-08-27",10.94,11.18,10.81,11.02,585300.0],["2020-08-28",11.13,11.16,10.7,10.78,611700.0],["2020-08-31",10.81,10.946,10.44,10.565,805000.0],["2020-09-01",10.52,11.005,10.38,10.85,542000.0],["2020-09-02",10.81,10.935,10.62,10.83,677600.0],["2020-09-03",10.82,10.85,10.295,10.34,1151900.0],["2020-09-04",10.49,10.49,9.87,10.23,747500.0],["2020-09-08",10.08,10.34,10.0,10.05,645400.0],["2020-09-09",10.15,10.19,10.02,10.06,827800.0],["2020-09-10",10.07,10.47,10.07,10.39,993000.0],["2020-09-11",10.43,10.51,10.0,10.09,877600.0],["2020-09-14",10.16,10.25,10.08,10.16,537300.0],["2020-09-15",10.27,10.35,10.07,10.12,737100.0],["2020-09-16",10.19,10.24,9.93,9.94,669900.0],["2020-09-17",9.81,9.98,9.71,9.97,780700.0],["2020-09-18",10.1,10.14,9.65,9.69,1494700.0],["2020-09-21",9.6,9.732,9.14,9.25,1036900.0],["2020-09-22",9.25,9.665,9.25,9.64,809000.0],["2020-09-23",9.6,10.45,9.4,9.41,1201200.0],["2020-09-24",9.33,9.395,9.16,9.27,1293600.0],["2020-09-25",9.19,9.63,9.19,9.54,878300.0],["2020-09-28",9.73,9.985,9.68,9.76,959900.0],["2020-09-29",9.72,9.83,9.47,9.65,1027800.0],["2020-09-30",9.7,9.78,9.5,9.66,1747700.0],["2020-10-01",9.66,10.09,9.62,10.07,952600.0],["2020-10-02",9.86,10.16,9.72,10.11,482300.0],["2020-10-05",10.21,10.28,10.07,10.18,596800.0],["2020-10-06",10.32,10.62,10.185,10.31,1955400.0],["2020-10-07",10.4,10.52,10.13,10.34,751200.0],["2020-10-08",10.53,10.765,10.39,10.57,709900.0],["2020-10-09",10.68,10.77,10.602,10.74,794300.0],["2020-10-12",10.7,10.79,10.62,10.67,579100.0],["2020-10-13",10.6,10.64,10.251,10.26,399700.0],["2020-10-14",10.26,10.73,10.25,10.28,872900.0],["2020-10-15",10.11,10.385,10.04,10.24,466500.0],["2020-10-16",10.18,10.41,10.095,10.21,961100.0],["2020-10-19",10.3,10.43,9.98,10.0,567200.0],["2020-10-20",10.04,10.315,10.03,10.15,602500.0],["2020-10-21",10.12,10.35,10.02,10.22,410400.0],["2020-10-22",10.28,10.55,10.19,10.52,644900.0],["2020-10-23",10.61,10.84,10.61,10.8,415700.0],["2020-10-26",10.67,10.67,10.09,10.29,439900.0],["2020-10-27",10.21,10.32,10.04,10.06,403900.0],["2020-10-28",9.67,9.87,9.55,9.56,1002800.0],["2020-10-29",9.49,9.655,9.37,9.61,677000.0],["2020-10-30",9.59,9.67,9.33,9.61,595100.0],["2020-11-02",9.71,9.8,9.445,9.6,666700.0],["2020-11-03",9.76,10.12,9.73,10.06,647700.0],["2020-11-04",10.06,10.27,9.89,10.15,441200.0],["2020-11-05",10.26,10.59,10.26,10.495,537300.0],["2020-11-06",10.69,10.73,10.21,10.24,411500.0],["2020-11-09",11.3,12.98,11.22,12.0,3741800.0],["2020-11-10",12.04,12.18,11.86,12.03,1383300.0],["2020-11-11",12.03,12.06,11.68,11.93,789000.0],["2020-11-12",11.95,11.975,11.4,11.59,561900.0],["2020-11-13",11.7,12.12,11.7,11.96,898900.0],["2020-11-16",12.29,12.43,12.13,12.35,1193100.0],["2020-11-17",12.24,12.505,12.1,12.44,718300.0],["2020-11-18",12.45,12.69,12.205,12.23,1803500.0],["2020-11-19",12.2,12.2,11.7,12.12,1295600.0],["2020-11-20",12.02,12.577,12.02,12.38,776600.0],["2020-11-23",12.63,12.84,12.46,12.755,1771100.0],["2020-11-24",12.9,13.115,12.73,12.94,1510800.0],["2020-11-25",12.95,13.06,12.69,13.02,674500.0],["2020-11-27",13.02,13.06,12.6,12.72,344100.0],["2020-11-30",12.63,12.71,12.069,12.2,899300.0],["2020-12-01",12.46,12.69,12.29,12.56,689900.0],["2020-12-02",12.52,13.02,12.29,12.855,776100.0],["2020-12-03",12.85,12.99,12.41,12.52,422800.0],["2020-12-04",12.6,13.06,12.6,12.99,491800.0],["2020-12-07",13.09,13.28,12.905,13.13,651600.0],["2020-12-08",13.04,13.29,12.985,13.23,869400.0],["2020-12-09",13.39,13.48,12.96,13.28,599300.0],["2020-12-10",12.715,13.53,12.715,13.49,868700.0],["2020-12-11",13.34,13.54,13.26,13.37,714400.0],["2020-12-14",13.45,13.51,13.11,13.36,493100.0],["2020-12-15",13.52,13.6,13.35,13.55,576500.0],["2020-12-16",13.65,13.69,13.41,13.57,576500.0],["2020-12-17",13.62,13.95,13.59,13.79,1053100.0],["2020-12-18",13.88,14.07,13.54,13.6,1707900.0],["2020-12-21",13.23,13.54,12.99,13.34,774100.0],["2020-12-22",13.41,13.56,13.33,13.4,431600.0],["2020-12-23",13.52,13.61,13.31,13.5,511000.0],["2020-12-24",13.59,13.74,13.465,13.53,348900.0],["2020-12-28",13.7,13.931,13.56,13.76,821400.0],["2020-12-29",13.76,13.84,13.46,13.58,443600.0],["2020-12-30",13.61,13.75,13.48,13.48,361800.0],["2020-12-31",13.43,13.52,13.197,13.42,842600.0],["2021-01-04",13.5,13.685,12.8,12.83,562500.0],["2021-01-05",12.82,13.03,12.65,12.67,473600.0],["2021-01-06",12.85,13.18,12.74,12.9,565400.0],["2021-01-07",12.93,13.06,12.778,13.0,502000.0],["2021-01-08",13.12,13.48,12.78,12.9,594300.0],["2021-01-11",12.69,12.85,12.56,12.76,646800.0],["2021-01-12",12.81,12.98,12.54,12.955,515600.0],["2021-01-13",12.95,13.023,12.85,13.0,465500.0],["2021-01-14",13.04,13.23,12.95,13.06,380500.0],["2021-01-15",12.94,13.155,12.81,13.02,617500.0],["2021-01-19",13.18,13.75,12.91,13.035,1076000.0],["2021-01-20",13.07,14.26,12.96,13.61,2908000.0],["2021-01-21",13.79,13.8,12.97,13.005,960000.0],["2021-01-22",13.56,13.926,13.06,13.51,1375600.0],["2021-01-25",13.54,13.6,13.1,13.56,608400.0],["2021-01-26",13.62,13.94,13.52,13.76,1282600.0],["2021-01-27",13.39,13.73,13.28,13.49,1365200.0],["2021-01-28",13.73,13.948,13.04,13.08,650600.0],["2021-01-29",13.08,13.419,12.562,12.8,1518900.0],["2021-02-01",12.77,13.3,12.77,13.1,524000.0],["2021-02-02",13.25,13.88,13.098,13.86,1531000.0],["2021-02-03",13.77,14.19,13.71,14.03,716300.0],["2021-02-04",14.16,14.75,14.08,14.51,1249600.0],["2021-02-05",14.6,14.658,14.47,14.59,874900.0],["2021-02-08",14.68,14.89,14.56,14.72,686800.0],["2021-02-09",14.75,14.75,14.23,14.61,465000.0],["2021-02-10",14.75,14.8,14.32,14.75,584000.0],["2021-02-11",14.76,14.9,14.25,14.38,808400.0],["2021-02-12",14.66,14.66,14.16,14.21,420300.0],["2021-02-16",14.26,14.44,14.19,14.2,519800.0],["2021-02-17",14.09,14.19,13.75,13.97,937400.0],["2021-02-18",13.85,14.02,13.72,13.83,514100.0],["2021-02-19",13.86,14.18,13.8,14.03,588100.0],["2021-02-22",14.03,14.37,13.815,14.25,794600.0],["2021-02-23",14.1,14.635,13.81,14.49,876400.0],["2021-02-24",14.49,15.04,14.315,14.89,1250200.0],["2021-02-25",14.81,15.04,14.1,14.12,618300.0],["2021-02-26",13.94,14.41,13.51,14.25,1017800.0],["2021-03-01",15.145,15.145,14.62,14.68,547600.0],["2021-03-02",14.5,14.59,13.413,13.89,1018000.0],["2021-03-03",13.78,14.14,13.75,13.83,669300.0],["2021-03-04",13.85,13.99,13.2,13.69,1539300.0],["2021-03-05",13.96,14.67,13.47,14.57,1037400.0],["2021-03-08",14.55,15.38,14.35,14.79,1266800.0],["2021-03-09",14.91,15.24,14.3,14.4,835400.0],["2021-03-10",14.56,14.82,14.22,14.69,987900.0],["2021-03-11",14.72,15.175,14.72,14.85,972600.0],["2021-03-12",14.77,15.035,14.52,14.59,803200.0],["2021-03-15",14.53,14.95,14.25,14.94,808800.0],["2021-03-16",14.91,14.97,14.42,14.66,461000.0],["2021-03-17",14.52,14.68,14.09,14.18,698800.0],["2021-03-18",14.0,14.16,13.76,13.81,977900.0],["2021-03-19",13.79,14.28,13.7,14.18,1618100.0],["2021-03-22",14.14,14.52,13.91,14.4,692000.0],["2021-03-23",14.2,14.39,13.65,13.69,749200.0],["2021-03-24",13.79,14.13,13.15,13.2,789100.0],["2021-03-25",13.084,13.78,13.02,13.575,754500.0],["2021-03-26",13.67,14.15,13.67,14.13,482000.0],["2021-03-29",14.02,14.22,13.69,13.9,617000.0],["2021-03-30",13.87,14.13,13.74,13.87,904300.0],["2021-03-31",13.91,14.1,13.45,13.535,1038400.0],["2021-04-01",13.6,14.07,13.6,14.05,399100.0],["2021-04-05",14.26,14.37,14.06,14.19,375400.0],["2021-04-06",14.25,14.34,14.13,14.17,601700.0],["2021-04-07",14.24,14.37,13.56,13.63,400500.0],["2021-04-08",13.62,13.91,13.51,13.89,343700.0],["2021-04-09",13.8,14.14,13.77,14.1,291600.0],["2021-04-12",14.13,14.17,13.94,14.05,229200.0],["2021-04-13",14.08,14.14,13.81,13.99,282200.0],["2021-04-14",14.09,14.39,13.89,14.02,402000.0],["2021-04-15",14.14,14.36,14.01,14.32,700300.0],["2021-04-16",14.36,14.44,14.14,14.3,601900.0],["2021-04-19",14.17,14.39,13.9,14.15,668800.0],["2021-04-20",14.16,14.3,13.8,13.95,1225300.0],["2021-04-21",13.98,14.254,13.87,14.09,1063700.0],["2021-04-22",14.2,14.44,14.1,14.18,752900.0],["2021-04-23",14.2,14.21,13.44,13.46,858000.0],["2021-04-26",13.5,13.77,13.38,13.7,1199100.0],["2021-04-27",13.74,13.87,13.58,13.7,1082500.0],["2021-04-28",13.7,13.93,13.58,13.76,840300.0],["2021-04-29",13.89,14.09,13.59,14.0,665700.0],["2021-04-30",13.8,13.9,13.4,13.44,800200.0],["2021-05-03",13.66,14.67,13.66,14.64,1303500.0],["2021-05-04",14.65,15.27,14.59,14.96,2834600.0],["2021-05-05",14.977,15.2,14.395,14.48,663100.0],["2021-05-06",14.49,14.49,14.03,14.25,641700.0],["2021-05-07",14.17,14.62,14.16,14.52,612700.0],["2021-05-10",14.56,14.64,14.0,14.02,546500.0],["2021-05-11",13.68,14.44,13.5,14.31,896400.0],["2021-05-12",14.15,14.27,13.835,14.06,1135500.0],["2021-05-13",14.06,14.45,13.86,14.35,765400.0],["2021-05-14",14.44,14.89,14.18,14.89,587100.0],["2021-05-17",14.7,14.92,14.31,14.44,737100.0],["2021-05-18",14.553,15.07,14.553,14.865,1011800.0],["2021-05-19",14.61,15.005,14.54,14.96,1245000.0],["2021-05-20",14.87,15.1,14.66,14.98,693600.0],["2021-05-21",15.08,15.25,15.02,15.11,722400.0],["2021-05-24",15.21,15.51,15.17,15.32,1001500.0],["2021-05-25",15.46,15.66,14.938,14.96,658300.0],["2021-05-26",14.512,14.8,14.29,14.57,1231500.0],["2021-05-27",14.68,14.68,14.09,14.1,628300.0],["2021-05-28",14.09,14.39,13.82,14.25,1241900.0],["2021-06-01",14.29,14.38,13.99,14.18,682600.0],["2021-06-02",14.3,14.37,13.84,13.93,605100.0],["2021-06-03",13.95,14.69,13.931,14.59,792400.0],["2021-06-04",14.61,14.735,14.485,14.59,457200.0],["2021-06-07",14.67,14.71,14.47,14.58,423500.0],["2021-06-08",14.61,14.76,14.55,14.72,406400.0],["2021-06-09",14.73,14.9,14.495,14.71,410200.0],["2021-06-10",14.77,14.79,14.35,14.44,517400.0],["2021-06-11",14.5,14.86,14.5,14.71,470400.0],["2021-06-14",14.81,14.92,14.54,14.62,313900.0],["2021-06-15",14.64,15.0,14.64,14.77,688600.0],["2021-06-16",14.73,15.26,14.72,15.17,1170700.0],["2021-06-17",15.06,15.53,15.06,15.33,1125300.0],["2021-06-18",15.16,15.47,15.05,15.3,1160100.0],["2021-06-21",15.45,15.79,15.25,15.74,698500.0],["2021-06-22",15.75,15.8,15.19,15.43,572600.0],["2021-06-23",15.45,15.62,15.19,15.29,655800.0],["2021-06-24",15.37,15.49,14.98,15.48,612300.0],["2021-06-25",15.45,15.84,15.37,15.78,1627300.0],["2021-06-28",15.75,15.94,15.16,15.25,620600.0],["2021-06-29",15.38,15.56,15.23,15.27,437700.0],["2021-06-30",15.085,15.47,15.085,15.37,416200.0],["2021-07-01",15.42,15.53,15.27,15.44,418200.0],["2021-07-02",15.45,15.74,15.38,15.67,407900.0],["2021-07-06",15.76,15.795,15.23,15.45,362900.0],["2021-07-07",15.38,15.64,15.17,15.34,360700.0],["2021-07-08",15.05,15.32,14.91,15.08,443500.0],["2021-07-09",15.13,15.41,15.105,15.36,318800.0],["2021-07-12",15.24,15.35,15.08,15.27,356500.0],["2021-07-13",15.22,15.32,14.935,14.97,438400.0],["2021-07-14",15.11,15.25,14.87,15.12,432100.0],["2021-07-15",15.15,15.15,14.63,14.84,526200.0],["2021-07-16",14.98,15.1,14.62,14.64,340400.0],["2021-07-19",14.5,14.7,14.32,14.54,652000.0],["2021-07-20",14.59,15.17,14.54,14.95,389800.0],["2021-07-21",14.94,15.44,14.94,15.33,377900.0],["2021-07-22",15.26,15.33,14.86,15.1,329500.0],["2021-07-23",15.3,15.42,15.11,15.36,258500.0],["2021-07-26",15.48,15.77,15.44,15.55,381600.0],["2021-07-27",15.4,15.52,15.07,15.3,392500.0],["2021-07-28",15.45,15.8,15.4,15.53,896900.0],["2021-07-29",15.54,15.95,15.49,15.89,1160400.0],["2021-07-30",15.76,15.92,15.23,15.31,692500.0],["2021-08-02",15.43,16.0,15.12,15.21,447400.0],["2021-08-03",15.16,15.26,14.72,15.22,373500.0],["2021-08-04",15.06,15.19,14.92,14.99,471500.0],["2021-08-05",15.01,15.39,14.98,15.26,298700.0],["2021-08-06",15.3,15.41,15.04,15.3,278500.0],["2021-08-09",15.32,15.32,14.84,15.04,452300.0],["2021-08-10",16.0,17.5,15.55,16.22,1631900.0],["2021-08-11",16.28,16.354,15.76,16.14,610700.0],["2021-08-12",16.28,16.28,15.73,15.95,730900.0],["2021-08-13",15.93,16.16,15.78,15.98,316900.0],["2021-08-16",15.97,15.97,15.72,15.78,312700.0],["2021-08-17",15.59,15.72,15.23,15.44,391900.0],["2021-08-18",15.43,15.51,14.91,14.95,533800.0],["2021-08-19",14.56,15.2,14.26,14.86,3705500.0],["2021-08-20",14.79,15.35,14.72,15.35,1008800.0],["2021-08-23",15.49,15.75,15.38,15.4,681100.0],["2021-08-24",15.4,15.65,15.18,15.37,425900.0],["2021-08-25",15.32,15.51,14.93,14.94,544300.0],["2021-08-26",14.91,15.315,14.74,15.18,633700.0],["2021-08-27",15.22,15.87,15.18,15.7,744600.0],["2021-08-30",15.7,15.7,15.3,15.52,474300.0],["2021-08-31",15.6,15.67,15.47,15.51,527400.0],["2021-09-01",15.61,15.73,15.37,15.68,386800.0],["2021-09-02",15.82,15.945,15.645,15.79,356900.0],["2021-09-03",15.75,15.9,15.565,15.58,312200.0],["2021-09-07",15.65,15.77,15.2,15.21,632400.0],["2021-09-08",15.24,15.37,14.98,15.02,442100.0],["2021-09-09",15.01,15.35,14.793,15.06,406800.0],["2021-09-10",15.17,15.5,14.8,14.83,481500.0],["2021-09-13",14.88,15.27,14.695,15.24,665700.0],["2021-09-14",15.33,15.44,14.71,14.79,523000.0],["2021-09-15",14.79,15.05,14.71,14.8,580500.0],["2021-09-16",14.8,14.93,14.575,14.65,690500.0],["2021-09-17",14.72,14.77,14.45,14.71,1585600.0],["2021-09-20",14.42,14.63,14.37,14.58,674100.0],["2021-09-21",14.67,14.97,14.58,14.73,672100.0],["2021-09-22",14.82,15.23,14.76,15.1,338600.0],["2021-09-23",15.19,15.57,15.13,15.41,472700.0],["2021-09-24",15.38,15.66,14.98,15.58,398700.0],["2021-09-27",15.67,15.97,15.63,15.83,677500.0],["2021-09-28",15.74,15.75,15.27,15.3,417200.0],["2021-09-29",15.36,15.5,15.16,15.25,504400.0],["2021-09-30",15.27,15.31,14.97,15.07,1418300.0],["2021-10-01",15.19,15.2,14.625,14.99,1061600.0],["2021-10-04",14.92,15.06,14.54,14.84,1037300.0],["2021-10-05",14.84,15.11,14.73,14.8,510900.0],["2021-10-06",14.63,14.84,14.4,14.65,630000.0],["2021-10-07",14.73,15.01,14.7,14.84,757400.0],["2021-10-08",14.85,15.28,14.71,15.0,1651500.0],["2021-10-11",14.94,15.31,14.74,14.76,938600.0],["2021-10-12",14.73,14.795,14.466,14.71,583300.0],["2021-10-13",14.73,14.875,14.42,14.65,540700.0],["2021-10-14",14.81,14.96,14.685,14.94,992500.0],["2021-10-15",15.2,15.25,14.96,14.97,965900.0],["2021-10-18",15.105,15.105,14.63,14.68,584300.0],["2021-10-19",14.79,14.94,14.47,14.65,553500.0],["2021-10-20",14.59,14.82,14.5,14.61,483600.0],["2021-10-21",14.63,14.96,14.495,14.94,645400.0],["2021-10-22",14.99,15.04,14.75,14.82,586600.0],["2021-10-25",14.88,14.99,14.59,14.66,729300.0],["2021-10-26",14.73,15.07,14.605,14.99,727500.0],["2021-10-27",14.9,15.07,14.73,14.8,606400.0],["2021-10-28",14.83,15.03,14.8,15.0,457300.0],["2021-10-29",14.9,15.06,14.825,14.88,961000.0],["2021-11-01",14.96,15.71,14.9,15.56,1217900.0],["2021-11-02",15.74,16.215,15.43,16.04,1482600.0],["2021-11-03",16.01,16.4,15.81,16.09,692200.0],["2021-11-04",16.09,16.33,16.03,16.11,693200.0],["2021-11-05",16.555,17.01,15.76,16.1,1613300.0],["2021-11-08",16.34,16.57,16.18,16.25,759000.0],["2021-11-09",16.28,16.56,16.27,16.31,855700.0],["2021-11-10",16.22,16.4,15.94,16.25,680700.0],["2021-11-11",16.36,16.53,16.26,16.41,573700.0],["2021-11-12",16.745,16.755,16.15,16.2,440800.0],["2021-11-15",16.25,16.53,16.205,16.29,823100.0],["2021-11-16",16.26,16.64,16.02,16.09,605200.0],["2021-11-17",15.95,16.18,15.39,15.53,755100.0],["2021-11-18",15.62,15.7,15.03,15.66,835500.0],["2021-11-19",15.61,15.72,15.23,15.35,540200.0],["2021-11-22",15.52,15.78,15.37,15.63,823700.0],["2021-11-23",15.62,15.82,15.49,15.74,588400.0],["2021-11-24",15.64,15.83,15.338,15.44,651400.0],["2021-11-26",15.04,15.35,14.68,15.0,723000.0],["2021-11-29",15.17,15.22,14.76,14.84,656500.0],["2021-11-30",14.73,14.9,14.27,14.39,648400.0],["2021-12-01",14.75,14.9,13.94,13.94,993100.0],["2021-12-02",13.91,14.7,13.47,14.59,563900.0],["2021-12-03",14.67,14.88,14.19,14.78,1111200.0],["2021-12-06",14.91,15.44,14.63,15.32,756500.0],["2021-12-07",15.57,15.79,15.38,15.45,802900.0],["2021-12-08",15.0,15.08,14.55,14.83,3837800.0],["2021-12-09",14.85,14.85,14.49,14.52,1316400.0],["2021-12-10",14.65,14.82,14.12,14.66,1098000.0],["2021-12-13",14.57,14.73,14.18,14.66,1145700.0],["2021-12-14",14.6,14.81,14.33,14.56,814600.0],["2021-12-15",14.56,14.77,14.2,14.65,767400.0],["2021-12-16",14.73,14.79,14.325,14.44,625700.0],["2021-12-17",14.42,14.51,13.93,14.36,2234900.0],["2021-12-20",14.1,14.27,13.86,14.16,857300.0],["2021-12-21",14.26,15.02,13.76,14.99,1104800.0],["2021-12-22",15.0,15.26,14.79,15.0,545700.0],["2021-12-23",14.91,15.35,14.91,15.2,479100.0],["2021-12-27",15.3,15.64,15.2,15.62,435200.0],["2021-12-28",15.64,15.91,15.41,15.48,387500.0],["2021-12-29",15.46,15.6,15.215,15.6,432800.0],["2021-12-30",15.6,15.79,15.37,15.38,318800.0],["2021-12-31",15.42,15.62,15.28,15.43,437800.0],["2022-01-03",15.57,16.113,15.49,16.0,1760000.0],["2022-01-04",16.14,16.4,15.925,15.97,912100.0],["2022-01-05",15.96,16.14,15.39,15.43,448300.0],["2022-01-06",15.45,15.73,15.32,15.56,702300.0],["2022-01-07",15.5,15.67,15.1,15.11,576000.0],["2022-01-10",14.96,15.37,14.77,15.29,983000.0],["2022-01-11",15.3,15.595,15.01,15.4,465600.0],["2022-01-12",15.34,15.56,15.03,15.26,530600.0],["2022-01-13",15.38,15.515,15.13,15.16,332000.0],["2022-01-14",14.98,15.142,14.61,14.9,729300.0],["2022-01-18",14.8,14.98,14.58,14.77,798400.0],["2022-01-19",14.87,15.14,14.742,15.0,509200.0],["2022-01-20",15.03,15.31,15.0,15.06,555500.0],["2022-01-21",15.03,15.36,14.85,14.87,913300.0],["2022-01-24",14.67,14.89,14.1,14.86,919500.0],["2022-01-25",14.78,15.185,14.37,14.98,680200.0],["2022-01-26",15.16,15.565,14.91,15.2,881000.0],["2022-01-27",15.21,15.5,14.72,14.91,604600.0],["2022-01-28",14.86,15.71,14.74,15.7,797400.0],["2022-01-31",15.52,16.0,15.44,15.84,938900.0],["2022-02-01",15.82,16.36,15.82,15.99,1016400.0],["2022-02-02",15.94,16.07,15.6,15.94,638600.0],["2022-02-03",15.88,15.99,15.675,15.73,587700.0],["2022-02-04",15.59,16.08,15.33,15.98,1023900.0],["2022-02-07",15.98,16.46,15.95,16.35,927900.0],["2022-02-08",16.02,16.64,16.01,16.57,773600.0],["2022-02-09",16.72,16.98,16.706,16.91,765400.0],["2022-02-10",16.65,17.26,16.65,16.87,883400.0],["2022-02-11",16.58,17.01,16.56,16.67,651900.0],["2022-02-14",16.73,16.83,16.505,16.74,664500.0],["2022-02-15",16.99,17.58,16.91,17.5,1644200.0],["2022-02-16",17.56,18.13,17.438,17.96,2310500.0],["2022-02-17",17.81,17.95,17.06,17.31,1354600.0],["2022-02-18",17.23,17.335,16.92,16.93,701000.0],["2022-02-22",16.93,17.45,16.71,17.18,780400.0],["2022-02-23",17.34,17.54,16.89,16.93,698100.0],["2022-02-24",16.445,17.58,16.3,17.54,925900.0],["2022-02-25",17.58,17.815,17.375,17.65,1200300.0],["2022-02-28",17.28,17.535,16.14,16.8,2827900.0],["2022-03-01",16.64,16.77,16.11,16.34,1405700.0],["2022-03-02",16.4,17.15,16.4,16.96,655000.0],["2022-03-03",17.02,17.06,16.231,16.33,441600.0],["2022-03-04",16.3,16.49,15.81,16.44,974500.0],["2022-03-07",16.49,16.49,15.81,15.86,871100.0],["2022-03-08",15.87,16.23,15.3,15.59,937000.0],["2022-03-09",15.96,16.29,15.92,16.16,614900.0],["2022-03-10",16.09,16.29,15.97,16.27,430200.0],["2022-03-11",16.44,16.66,16.26,16.4,752500.0],["2022-03-14",16.54,16.64,15.89,16.09,529100.0],["2022-03-15",16.23,16.29,15.93,16.17,498800.0],["2022-03-16",16.22,17.0,16.22,16.85,700900.0],["2022-03-17",16.67,17.12,16.295,16.65,700400.0],["2022-03-18",16.6,16.97,16.31,16.93,1744200.0],["2022-03-21",16.83,16.88,16.31,16.42,661600.0],["2022-03-22",16.52,16.89,16.075,16.21,795000.0],["2022-03-23",16.02,16.32,15.685,16.01,678800.0],["2022-03-24",16.05,16.05,15.54,15.7,523100.0],["2022-03-25",15.87,15.912,15.52,15.85,788800.0],["2022-03-28",15.99,15.99,15.32,15.8,886800.0],["2022-03-29",16.05,16.44,15.641,16.0,647700.0],["2022-03-30",15.88,15.97,15.57,15.67,969600.0],["2022-03-31",15.91,16.81,15.65,16.28,1717000.0],["2022-04-01",16.28,16.41,15.46,15.69,1721600.0],["2022-04-04",15.71,15.86,15.45,15.59,542400.0],["2022-04-05",15.53,15.675,15.215,15.36,742300.0],["2022-04-06",15.14,15.31,14.81,15.18,954600.0],["2022-04-07",15.21,15.49,14.61,14.76,663000.0],["2022-04-08",14.69,14.88,14.52,14.54,577300.0],["2022-04-11",14.47,14.6,14.16,14.32,1198400.0],["2022-04-12",14.53,14.805,14.33,14.4,882800.0],["2022-04-13",14.5,14.92,14.0,14.9,671100.0],["2022-04-14",15.14,15.308,14.88,15.05,654900.0],["2022-04-18",14.98,15.15,14.75,14.84,532900.0],["2022-04-19",14.87,15.2,14.51,15.04,801100.0],["2022-04-20",15.25,15.44,15.06,15.16,627600.0],["2022-04-21",15.35,15.94,15.28,15.41,1293700.0],["2022-04-22",15.41,15.705,14.74,14.87,1394100.0],["2022-04-25",15.4,15.4,14.3,14.8,1006400.0],["2022-04-26",14.8,14.95,14.01,14.18,932000.0],["2022-04-27",14.3,14.455,13.9,14.01,1019000.0],["2022-04-28",14.12,14.51,13.795,14.38,1073200.0],["2022-04-29",14.31,14.38,13.96,14.03,801700.0],["2022-05-02",13.95,14.23,13.83,14.16,1305700.0],["2022-05-03",14.12,14.315,13.72,14.25,1196800.0],["2022-05-04",14.25,14.52,13.89,14.48,1064500.0],["2022-05-05",14.24,14.34,13.76,13.91,693100.0],["2022-05-06",13.77,13.96,13.35,13.49,714700.0],["2022-05-09",13.36,13.41,12.7,12.78,873200.0],["2022-05-10",13.38,14.87,13.38,14.46,1803000.0],["2022-05-11",14.37,14.46,13.94,13.97,958300.0],["2022-05-12",13.87,14.64,13.84,14.6,1417600.0],["2022-05-13",14.62,15.035,14.61,14.88,1310700.0],["2022-05-16",14.91,15.12,14.78,15.0,992400.0],["2022-05-17",15.22,15.7,15.21,15.57,974200.0],["2022-05-18",15.3,15.52,14.99,15.03,768700.0],["2022-05-19",14.92,15.65,14.9,15.46,1131400.0],["2022-05-20",15.69,15.83,15.13,15.52,842200.0],["2022-05-23",15.56,15.6,14.81,15.48,667700.0],["2022-05-24",15.3,15.48,14.92,15.47,829700.0],["2022-05-25",15.46,15.81,14.77,15.73,633100.0],["2022-05-26",15.78,16.19,15.705,15.72,1014700.0],["2022-05-27",15.84,16.09,15.84,16.07,626800.0],["2022-05-31",15.94,16.09,15.73,15.95,1006300.0],["2022-06-01",16.09,16.21,15.92,16.09,789500.0],["2022-06-02",16.08,16.53,16.08,16.53,945300.0],["2022-06-03",16.39,16.53,16.18,16.5,767200.0],["2022-06-06",16.56,16.73,16.25,16.52,958300.0],["2022-06-07",16.35,16.68,16.11,16.5,898100.0],["2022-06-08",16.45,16.56,16.38,16.42,499900.0],["2022-06-09",16.27,16.44,16.16,16.25,504300.0],["2022-06-10",15.99,16.15,15.62,15.85,833300.0],["2022-06-13",15.4,15.88,15.4,15.7,999100.0],["2022-06-14",15.85,15.85,15.26,15.53,911000.0],["2022-06-15",15.66,16.01,15.5,15.72,661800.0],["2022-06-16",15.43,15.749,15.07,15.1,956600.0],["2022-06-17",15.29,15.76,15.21,15.43,1692500.0],["2022-06-21",15.74,15.78,15.31,15.33,856000.0],["2022-06-22",15.19,15.53,14.98,15.31,882700.0],["2022-06-23",15.36,15.49,15.17,15.36,578600.0],["2022-06-24",15.48,15.9,15.425,15.77,3131700.0],["2022-06-27",15.9,16.345,15.69,16.1,1185700.0],["2022-06-28",16.14,16.27,15.765,15.79,686700.0],["2022-06-29",15.65,15.81,15.485,15.79,796600.0],["2022-06-30",15.61,15.72,15.31,15.71,1019700.0],["2022-07-01",15.7,15.73,15.33,15.49,1139600.0],["2022-07-05",15.21,15.9,15.07,15.9,950600.0],["2022-07-06",16.0,16.25,15.635,15.82,944000.0],["2022-07-07",15.94,16.13,15.86,16.0,1189400.0],["2022-07-08",15.96,16.46,15.96,16.13,1078800.0],["2022-07-11",16.12,16.25,15.83,16.05,596900.0],["2022-07-12",16.06,16.4,15.92,16.0,651400.0],["2022-07-13",15.37,15.616,14.92,15.35,1498400.0],["2022-07-14",15.22,15.825,15.08,15.65,1034500.0],["2022-07-15",15.93,16.16,15.79,16.09,1545800.0],["2022-07-18",16.43,16.9,16.3,16.47,3110500.0],["2022-07-19",17.0,17.15,16.57,16.97,3183800.0],["2022-07-20",17.03,17.2,16.44,16.52,2211200.0],["2022-07-21",16.4,16.74,16.35,16.65,1331200.0],["2022-07-22",16.9,16.95,16.47,16.49,1245300.0],["2022-07-25",16.51,16.645,16.25,16.55,1191800.0],["2022-07-26",16.49,16.62,15.8,15.84,1822300.0],["2022-07-27",15.96,16.29,15.83,16.1,1258300.0],["2022-07-28",16.03,16.5,16.0,16.37,991700.0],["2022-07-29",16.35,16.599,16.35,16.49,848200.0],["2022-08-01",16.45,16.69,16.238,16.36,982600.0],["2022-08-02",16.31,16.5,16.18,16.35,814900.0],["2022-08-03",16.57,16.61,16.37,16.59,924500.0],["2022-08-04",16.9,17.23,16.81,17.12,3096800.0],["2022-08-05",17.05,17.17,16.5,16.57,2582400.0],["2022-08-08",16.56,16.67,16.07,16.13,1178300.0],["2022-08-09",16.1,16.41,16.0,16.22,1474200.0],["2022-08-10",16.46,16.51,16.22,16.44,695400.0],["2022-08-11",16.51,16.645,16.35,16.5,794800.0],["2022-08-12",16.53,16.71,16.51,16.7,892300.0],["2022-08-15",16.56,16.89,16.462,16.86,794800.0],["2022-08-16",16.84,16.926,16.75,16.87,742600.0],["2022-08-17",16.72,16.81,16.58,16.62,489600.0],["2022-08-18",16.58,16.86,16.58,16.82,520300.0],["2022-08-19",16.76,16.81,16.52,16.62,520800.0],["2022-08-22",16.301,16.529,16.245,16.26,582300.0],["2022-08-23",16.18,16.58,16.07,16.46,969000.0],["2022-08-24",16.39,16.67,16.31,16.44,842000.0],["2022-08-25",16.43,17.31,16.27,17.04,2071100.0],["2022-08-26",17.16,17.217,16.32,16.34,1387300.0],["2022-08-29",16.14,16.635,16.0,16.39,963600.0],["2022-08-30",16.48,16.515,16.17,16.23,828100.0],["2022-08-31",16.23,16.4,15.93,15.94,1441200.0],["2022-09-01",15.72,15.75,15.25,15.69,2062700.0],["2022-09-02",15.73,15.96,15.66,15.7,1013200.0],["2022-09-06",15.63,15.85,15.55,15.69,933100.0],["2022-09-07",15.66,15.96,15.64,15.84,811600.0],["2022-09-08",15.72,16.115,15.62,16.08,641600.0],["2022-09-09",16.12,16.45,16.12,16.4,500600.0],["2022-09-12",16.33,17.17,16.33,16.88,1426300.0],["2022-09-13",16.5,16.7,16.305,16.38,906100.0],["2022-09-14",16.38,16.65,16.27,16.51,939200.0],["2022-09-15",16.47,16.67,16.375,16.49,750100.0],["2022-09-16",16.35,16.36,16.15,16.27,2004800.0],["2022-09-19",16.06,16.61,16.06,16.53,826200.0],["2022-09-20",16.4,16.44,16.05,16.28,896200.0],["2022-09-21",16.29,16.53,16.1,16.11,751500.0],["2022-09-22",16.04,16.07,15.71,15.78,1570100.0],["2022-09-23",15.62,15.66,15.17,15.43,1557100.0],["2022-09-26",15.34,15.59,15.18,15.38,1470600.0],["2022-09-27",15.52,15.61,15.065,15.36,1866500.0],["2022-09-28",15.32,15.96,15.31,15.86,907300.0],["2022-09-29",15.65,15.79,15.325,15.57,913600.0],["2022-09-30",15.55,15.805,15.36,15.37,988300.0],["2022-10-03",15.45,16.01,15.27,15.97,1547100.0],["2022-10-04",16.29,16.56,16.18,16.48,2039500.0],["2022-10-05",16.25,16.615,16.11,16.47,1037600.0],["2022-10-06",16.45,16.71,16.45,16.5,1099300.0],["2022-10-07",16.31,16.46,16.185,16.25,879100.0],["2022-10-10",16.27,16.4,15.76,16.0,1452400.0],["2022-10-11",15.88,16.15,15.52,15.81,1489000.0],["2022-10-12",15.82,16.13,15.62,16.04,940800.0],["2022-10-13",15.74,16.515,15.57,16.28,1561600.0],["2022-10-14",16.46,16.52,15.91,15.93,980900.0],["2022-10-17",16.24,16.52,16.11,16.19,1137300.0],["2022-10-18",16.46,16.65,16.08,16.29,1028200.0],["2022-10-19",16.13,16.23,15.915,16.15,904600.0],["2022-10-20",16.15,16.69,16.12,16.37,1076300.0],["2022-10-21",16.43,16.76,16.205,16.72,763600.0],["2022-10-24",16.85,17.48,16.67,16.88,2984600.0],["2022-10-25",16.86,17.145,16.65,16.74,2310500.0],["2022-10-26",16.72,17.18,16.72,16.95,2994000.0],["2022-10-27",17.1,17.6,16.9,17.05,2374200.0],["2022-10-28",17.13,17.47,16.98,17.25,5418600.0],["2022-10-31",17.2,17.25,16.945,17.07,1583100.0],["2022-11-01",17.26,17.33,16.64,16.75,2368500.0],["2022-11-02",16.54,16.73,16.125,16.13,1855800.0],["2022-11-03",14.78,15.163,13.56,13.62,5758800.0],["2022-11-04",13.65,13.8,12.9,13.15,4288600.0],["2022-11-07",13.28,13.525,12.76,13.02,6503200.0],["2022-11-08",13.02,13.425,12.78,13.34,2084400.0],["2022-11-09",13.11,13.4,13.07,13.21,1597900.0],["2022-11-10",13.67,14.165,13.51,14.15,1753600.0],["2022-11-11",14.13,14.5,14.1,14.34,1643300.0],["2022-11-14",14.26,15.36,14.145,15.06,2240000.0],["2022-11-15",15.34,15.53,15.12,15.32,1232700.0],["2022-11-16",15.29,15.48,15.075,15.45,3160600.0],["2022-11-17",15.36,15.54,15.22,15.44,1327800.0],["2022-11-18",15.69,15.79,15.05,15.08,1817700.0],["2022-11-21",15.78,16.06,15.43,15.63,1466900.0],["2022-11-22",15.7,15.785,15.52,15.7,703600.0],["2022-11-23",15.66,16.0,15.63,15.67,983100.0],["2022-11-25",15.66,15.885,15.565,15.86,438100.0],["2022-11-28",15.64,15.825,15.548,15.66,1052600.0],["2022-11-29",15.6,15.708,15.385,15.51,825500.0],["2022-11-30",15.51,15.86,15.39,15.85,1573300.0],["2022-12-01",15.98,16.0,15.66,15.82,1553000.0],["2022-12-02",15.62,15.83,15.41,15.76,769900.0],["2022-12-05",15.64,15.66,15.355,15.56,883800.0],["2022-12-06",15.53,15.62,15.07,15.1,872300.0],["2022-12-07",15.01,15.13,14.49,14.69,1487800.0],["2022-12-08",14.57,14.755,14.34,14.52,1871200.0],["2022-12-09",14.43,14.615,14.295,14.34,1004600.0],["2022-12-12",14.36,14.545,14.09,14.27,978600.0],["2022-12-13",14.78,15.17,14.12,14.3,1288200.0],["2022-12-14",14.43,14.43,13.91,14.03,1066300.0],["2022-12-15",13.89,14.2,13.79,13.92,1227000.0],["2022-12-16",13.78,14.005,13.59,13.95,2473800.0],["2022-12-19",14.08,14.08,13.45,13.49,1052200.0],["2022-12-20",13.54,13.78,13.42,13.7,869400.0],["2022-12-21",13.71,13.82,13.55,13.76,1311400.0],["2022-12-22",13.7,13.7,13.315,13.5,866600.0],["2022-12-23",13.46,13.505,13.35,13.46,795300.0],["2022-12-27",13.43,13.575,13.29,13.3,846200.0],["2022-12-28",13.36,13.51,13.19,13.21,815600.0],["2022-12-29",13.3,13.66,13.22,13.64,1148400.0],["2022-12-30",13.48,13.845,13.43,13.83,1299400.0],["2023-01-03",14.02,14.33,13.86,14.3,1811800.0],["2023-01-04",14.33,14.48,13.885,13.99,1726500.0],["2023-01-05",13.84,13.97,13.58,13.69,920600.0],["2023-01-06",13.87,14.105,13.476,14.0,1326300.0],["2023-01-09",14.1,14.25,13.91,13.98,907900.0],["2023-01-10",13.95,14.09,13.91,14.05,1259100.0],["2023-01-11",14.05,14.218,13.96,14.1,2445100.0],["2023-01-12",14.14,14.55,14.13,14.54,731000.0],["2023-01-13",14.42,14.6,14.33,14.55,721100.0],["2023-01-17",14.53,14.795,14.49,14.5,866600.0],["2023-01-18",14.53,14.76,14.43,14.49,792400.0],["2023-01-19",14.38,14.88,14.3,14.8,965700.0],["2023-01-20",14.9,15.05,14.705,15.04,716900.0],["2023-01-23",15.06,15.53,15.0,15.49,1207100.0],["2023-01-24",15.45,15.52,15.31,15.48,720900.0],["2023-01-25",15.36,15.77,15.13,15.75,1197400.0],["2023-01-26",15.9,15.97,15.41,15.61,1255300.0],["2023-01-27",15.53,15.68,15.37,15.39,835900.0],["2023-01-30",15.32,15.39,15.06,15.11,688200.0],["2023-01-31",15.11,15.44,15.06,15.43,907700.0],["2023-02-01",15.44,15.87,15.36,15.84,1407600.0],["2023-02-02",15.94,16.07,15.7,15.88,1666700.0],["2023-02-03",15.65,15.88,15.645,15.78,918700.0],["2023-02-06",15.7,15.85,15.34,15.37,829200.0],["2023-02-07",15.31,15.67,15.29,15.62,982000.0],["2023-02-08",15.62,15.63,15.37,15.39,618800.0],["2023-02-09",15.45,15.57,15.365,15.4,640000.0],["2023-02-10",15.34,15.7,15.34,15.64,721800.0],["2023-02-13",15.65,15.92,15.58,15.88,1093100.0],["2023-02-14",15.78,15.94,15.625,15.83,816200.0],["2023-02-15",15.74,16.217,15.52,16.16,1042200.0],["2023-02-16",15.94,16.125,15.89,16.0,948100.0],["2023-02-17",16.03,16.04,15.72,15.89,985700.0],["2023-02-21",15.77,15.91,15.67,15.76,982800.0],["2023-02-22",15.76,15.9,15.76,15.81,719500.0],["2023-02-23",15.88,16.128,15.815,16.12,960000.0],["2023-02-24",16.85,17.005,16.69,16.85,7954800.0],["2023-02-27",16.89,17.205,16.63,17.04,5539200.0],["2023-02-28",17.05,17.49,16.85,17.23,36338800.0],["2023-03-01",17.21,17.345,16.685,16.86,4262500.0],["2023-03-02",17.09,17.79,16.975,17.75,3420200.0],["2023-03-03",17.77,17.785,17.47,17.72,2170700.0],["2023-03-06",17.66,17.745,17.43,17.58,1783700.0],["2023-03-07",17.6,17.87,17.55,17.64,1987100.0],["2023-03-08",17.66,17.72,17.44,17.54,1942400.0],["2023-03-09",17.61,17.725,17.37,17.37,1572900.0],["2023-03-10",17.34,17.4,16.71,16.87,2694500.0],["2023-03-13",16.67,17.09,16.59,16.88,2178400.0],["2023-03-14",17.16,17.4,16.965,17.2,1589200.0],["2023-03-15",16.94,17.17,16.85,17.15,1466900.0],["2023-03-16",16.95,17.265,16.94,17.25,1369900.0],["2023-03-17",17.19,17.28,16.85,16.96,3285800.0],["2023-03-20",17.05,17.11,16.86,17.02,1029600.0],["2023-03-21",17.17,17.255,17.09,17.24,1263700.0],["2023-03-22",17.25,17.25,16.92,16.94,2576500.0],["2023-03-23",16.97,17.03,16.76,16.88,1525100.0],["2023-03-24",16.76,17.02,16.64,17.01,1580000.0],["2023-03-27",17.07,17.15,16.8,16.96,1180500.0],["2023-03-28",16.94,17.04,16.55,16.65,1597000.0],["2023-03-29",16.79,16.8,16.57,16.77,1335100.0],["2023-03-30",16.94,17.0,16.87,16.87,873500.0],["2023-03-31",16.96,17.09,16.78,16.92,1559600.0],["2023-04-03",16.85,16.95,16.72,16.82,748500.0],["2023-04-04",16.9,16.97,16.56,16.61,2083500.0],["2023-04-05",16.54,16.54,16.32,16.38,2268400.0],["2023-04-06",16.37,16.52,16.265,16.49,1259200.0],["2023-04-10",16.42,16.728,16.35,16.64,1506500.0],["2023-04-11",16.7,16.765,16.493,16.7,887100.0],["2023-04-12",16.79,16.86,16.725,16.74,1072500.0],["2023-04-13",16.8,16.995,16.8,16.87,1570100.0],["2023-04-14",16.89,17.09,16.515,16.68,726400.0],["2023-04-17",16.74,16.74,16.51,16.52,767700.0],["2023-04-18",16.58,16.61,16.49,16.55,854500.0],["2023-04-19",16.51,16.69,16.49,16.65,848500.0],["2023-04-20",16.59,16.63,16.24,16.36,959300.0],["2023-04-21",16.4,16.46,16.23,16.37,681900.0],["2023-04-24",16.37,16.615,16.35,16.59,816100.0],["2023-04-25",16.47,16.73,16.43,16.57,1786100.0],["2023-04-26",16.47,16.6,16.38,16.41,841100.0],["2023-04-27",16.56,16.88,16.56,16.86,929600.0],["2023-04-28",16.84,16.99,16.78,16.95,1052900.0],["2023-05-01",16.95,17.145,16.86,16.98,1429000.0],["2023-05-02",16.95,16.99,16.6,16.64,1411500.0],["2023-05-03",16.66,16.77,16.55,16.55,2006400.0],["2023-05-04",16.22,16.58,16.22,16.53,2210700.0],["2023-05-05",17.25,18.06,17.165,17.56,2755500.0],["2023-05-08",17.58,17.72,17.32,17.38,1055700.0],["2023-05-09",17.4,17.545,17.24,17.29,1891900.0],["2023-05-10",17.45,17.569,17.29,17.3,1608300.0],["2023-05-11",17.2,17.425,17.11,17.41,1260800.0],["2023-05-12",17.48,17.57,17.11,17.24,940800.0],["2023-05-15",17.24,17.44,17.08,17.42,1005500.0],["2023-05-16",17.35,17.54,17.27,17.28,1426600.0],["2023-05-17",17.33,17.72,17.315,17.67,1617200.0],["2023-05-18",17.67,17.9,17.6,17.75,2127200.0],["2023-05-19",17.93,18.07,17.71,17.75,1232000.0],["2023-05-22",17.76,17.81,17.62,17.74,649500.0],["2023-05-23",17.71,17.9,17.613,17.81,1510400.0],["2023-05-24",17.82,17.825,17.55,17.58,964600.0],["2023-05-25",17.58,17.71,17.41,17.68,822700.0],["2023-05-26",17.68,17.869,17.53,17.72,943000.0],["2023-05-30",17.72,17.85,17.565,17.6,691000.0],["2023-05-31",17.63,17.69,17.425,17.63,2355400.0],["2023-06-01",17.71,18.44,17.64,18.43,1736200.0],["2023-06-02",18.51,18.665,18.4,18.65,1232800.0],["2023-06-05",18.55,18.56,18.09,18.44,1179900.0],["2023-06-06",18.38,18.685,18.34,18.56,1223500.0],["2023-06-07",18.68,18.91,18.56,18.78,1787200.0],["2023-06-08",18.74,18.8,18.54,18.65,1323200.0],["2023-06-09",18.55,18.97,18.55,18.77,1285900.0],["2023-06-12",18.75,18.97,18.69,18.95,1094100.0],["2023-06-13",19.0,19.15,18.91,18.92,1165800.0],["2023-06-14",18.92,19.03,18.425,18.53,1872700.0],["2023-06-15",18.4,18.68,18.36,18.67,1129800.0],["2023-06-16",18.89,18.915,18.59,18.91,2568300.0],["2023-06-20",18.9,19.02,18.8,19.0,1086800.0],["2023-06-21",18.97,19.22,18.86,19.19,1164300.0],["2023-06-22",19.25,19.25,18.98,19.12,994600.0],["2023-06-23",18.9,19.018,18.692,18.78,1086800.0],["2023-06-26",18.71,18.935,18.7,18.79,541100.0],["2023-06-27",18.81,19.16,18.79,19.04,559500.0],["2023-06-28",18.97,19.145,18.895,19.13,585000.0],["2023-06-29",19.13,19.41,19.1,19.4,979200.0],["2023-06-30",19.47,19.815,19.45,19.72,946700.0],["2023-07-03",19.68,19.72,19.56,19.71,644500.0],["2023-07-05",19.72,19.78,19.55,19.78,882900.0],["2023-07-06",19.6,19.81,19.415,19.62,954900.0],["2023-07-07",19.63,19.88,19.61,19.78,1143900.0],["2023-07-10",19.74,20.11,19.74,19.98,971000.0],["2023-07-11",20.0,20.17,19.92,20.13,823400.0],["2023-07-12",20.25,20.28,19.88,20.25,677700.0],["2023-07-13",20.26,20.515,20.26,20.49,798600.0],["2023-07-14",20.44,20.565,20.35,20.48,965100.0],["2023-07-17",20.55,20.77,20.51,20.69,725200.0],["2023-07-18",20.68,20.9,20.55,20.89,726100.0],["2023-07-19",20.95,20.95,20.74,20.78,911500.0],["2023-07-20",20.81,20.81,20.073,20.21,1594300.0],["2023-07-21",20.37,20.58,20.255,20.37,1070100.0],["2023-07-24",20.44,20.52,20.32,20.46,652400.0],["2023-07-25",20.37,20.75,20.36,20.68,733800.0],["2023-07-26",20.62,20.8,20.43,20.55,542100.0],["2023-07-27",20.64,20.88,19.835,20.0,1218800.0],["2023-07-28",20.09,20.395,20.045,20.38,613000.0],["2023-07-31",20.94,21.055,20.68,20.99,1202000.0],["2023-08-01",20.95,21.16,20.88,21.07,768700.0],["2023-08-02",20.88,21.03,20.685,20.83,688200.0],["2023-08-03",20.73,20.83,20.44,20.49,1006000.0],["2023-08-04",20.49,20.68,20.25,20.41,606300.0],["2023-08-07",20.41,20.5,19.895,20.2,1010500.0],["2023-08-08",20.01,20.415,20.01,20.41,1109000.0],["2023-08-09",20.39,20.56,20.305,20.41,1306500.0],["2023-08-10",21.4,21.54,19.71,20.13,1792000.0],["2023-08-11",19.95,19.95,19.48,19.8,1738400.0],["2023-08-14",19.5,19.5,18.97,19.3,3296400.0],["2023-08-15",19.26,19.555,19.18,19.39,1304900.0],["2023-08-16",19.35,19.515,19.24,19.26,1246800.0],["2023-08-17",19.26,19.35,18.86,18.93,1310700.0],["2023-08-18",18.78,19.16,18.77,19.05,1565200.0],["2023-08-21",19.05,19.11,18.79,18.99,870800.0],["2023-08-22",19.0,19.07,18.95,18.98,1003700.0],["2023-08-23",19.07,19.3,18.97,19.08,1933600.0],["2023-08-24",19.07,19.295,18.99,19.1,1729100.0],["2023-08-25",19.13,19.32,19.1,19.16,731000.0],["2023-08-28",19.23,19.545,19.23,19.48,1067700.0],["2023-08-29",18.16,18.225,17.04,18.15,7039000.0],["2023-08-30",18.23,18.3,17.9,17.97,3391600.0],["2023-08-31",17.97,18.1,17.77,17.79,2786000.0],["2023-09-01",17.94,18.02,17.39,17.55,2191700.0],["2023-09-05",17.51,17.61,17.16,17.48,2661600.0],["2023-09-06",17.49,17.62,17.42,17.51,1343300.0],["2023-09-07",17.51,17.83,17.51,17.63,1372200.0],["2023-09-08",17.66,17.935,17.6,17.66,1300300.0],["2023-09-11",17.8,17.94,17.59,17.6,1418400.0],["2023-09-12",17.58,18.005,17.565,17.97,1892600.0],["2023-09-13",18.01,18.42,18.0,18.28,2524100.0],["2023-09-14",18.37,18.71,18.31,18.7,2847600.0],["2023-09-15",18.67,19.04,18.67,18.77,9070700.0],["2023-09-18",18.75,19.145,18.72,19.02,1709400.0],["2023-09-19",19.08,19.08,18.815,19.02,1702200.0],["2023-09-20",19.07,19.19,18.82,18.83,1569000.0],["2023-09-21",18.98,18.98,18.685,18.8,1058200.0],["2023-09-22",18.79,19.035,18.735,18.75,967700.0],["2023-09-25",18.68,19.005,18.64,18.91,709500.0],["2023-09-26",18.82,18.98,18.55,18.57,1083100.0],["2023-09-27",18.6,18.79,18.49,18.67,843800.0],["2023-09-28",18.66,18.895,18.66,18.78,1101500.0],["2023-09-29",18.84,19.01,18.65,18.7,881000.0],["2023-10-02",18.69,18.955,18.615,18.9,1111000.0],["2023-10-03",18.84,18.94,18.63,18.71,1118200.0],["2023-10-04",18.73,19.005,18.664,18.92,830500.0],["2023-10-05",18.9,19.1,18.875,19.05,901400.0],["2023-10-06",18.98,19.34,18.91,19.29,1074000.0],["2023-10-09",19.23,19.52,19.161,19.51,642700.0],["2023-10-10",19.53,19.795,19.45,19.57,845300.0],["2023-10-11",19.6,19.73,19.385,19.57,715400.0],["2023-10-12",19.61,19.67,19.41,19.65,754900.0],["2023-10-13",19.7,19.85,19.545,19.67,1095000.0],["2023-10-16",19.8,19.965,19.67,19.95,1916700.0],["2023-10-17",19.91,20.365,19.84,20.34,1568300.0],["2023-10-18",20.29,20.42,20.12,20.21,1418300.0],["2023-10-19",20.42,20.43,19.88,19.91,1096500.0],["2023-10-20",20.0,20.005,19.745,19.78,1117600.0],["2023-10-23",19.81,19.9,19.63,19.74,1118200.0],["2023-10-24",19.85,20.16,19.72,20.01,1099100.0],["2023-10-25",19.91,20.15,19.715,19.88,1509700.0],["2023-10-26",19.82,19.955,19.605,19.68,1053100.0],["2023-10-27",19.7,19.87,19.45,19.51,1408200.0],["2023-10-30",19.64,19.72,19.435,19.67,793000.0],["2023-10-31",19.65,19.86,19.62,19.77,1000200.0],["2023-11-01",19.82,19.86,19.66,19.79,889400.0],["2023-11-02",19.83,20.315,19.82,20.25,1190100.0],["2023-11-03",20.44,20.45,19.85,19.97,1682900.0],["2023-11-06",19.85,19.97,19.52,19.58,1511800.0],["2023-11-07",19.57,19.93,19.52,19.84,1234900.0],["2023-11-08",19.8,19.94,19.71,19.8,1274800.0],["2023-11-09",19.9,20.04,19.56,19.75,2742900.0],["2023-11-10",19.38,20.735,18.76,20.71,4301100.0],["2023-11-13",20.71,21.0,20.44,20.51,2170400.0],["2023-11-14",20.75,20.848,19.94,20.3,2116600.0],["2023-11-15",20.47,20.57,20.15,20.15,1496500.0],["2023-11-16",20.13,20.46,20.13,20.26,1327500.0],["2023-11-17",20.36,20.41,19.955,19.98,1345000.0],["2023-11-20",19.95,20.07,19.86,19.93,1100300.0],["2023-11-21",19.87,19.96,19.625,19.64,1442100.0],["2023-11-22",19.76,19.87,19.63,19.78,999200.0],["2023-11-24",19.75,20.085,19.75,20.05,570200.0],["2023-11-27",20.04,20.16,19.97,20.0,1402000.0],["2023-11-28",20.0,20.46,19.785,19.83,1162900.0],["2023-11-29",19.93,20.02,19.67,19.87,1346000.0],["2023-11-30",19.98,20.24,19.945,20.08,1625500.0],["2023-12-01",20.03,20.33,20.03,20.33,1117900.0],["2023-12-04",20.25,20.685,20.25,20.68,1122900.0],["2023-12-05",20.64,20.79,20.55,20.76,1067800.0],["2023-12-06",20.86,21.005,20.635,20.82,949800.0],["2023-12-07",20.81,21.06,20.74,21.06,868200.0],["2023-12-08",21.0,21.45,20.89,21.43,1057800.0],["2023-12-11",21.51,21.77,21.405,21.75,1139200.0],["2023-12-12",21.8,22.03,21.74,21.91,1257900.0],["2023-12-13",21.95,22.18,21.76,22.04,1178000.0],["2023-12-14",22.16,22.27,21.84,22.13,1051000.0],["2023-12-15",22.15,22.35,22.045,22.32,2569500.0],["2023-12-18",22.37,22.61,22.34,22.49,1018700.0],["2023-12-19",22.54,22.86,22.54,22.71,1178400.0],["2023-12-20",22.8,23.007,22.45,22.46,1006800.0],["2023-12-21",22.49,22.725,22.42,22.65,700600.0],["2023-12-22",22.8,23.09,22.61,22.97,707300.0],["2023-12-26",23.0,23.14,22.905,23.08,715200.0],["2023-12-27",23.0,23.19,22.915,23.17,693900.0],["2023-12-28",23.16,23.285,23.07,23.12,544300.0],["2023-12-29",23.13,23.2,22.94,23.03,629800.0],["2024-01-02",22.85,23.01,22.51,22.79,995000.0],["2024-01-03",22.86,22.86,21.93,21.94,1342200.0],["2024-01-04",22.1,22.7,21.2,21.26,1490800.0],["2024-01-05",21.12,21.19,20.835,21.04,1165900.0],["2024-01-08",21.05,21.46,21.045,21.29,1055700.0],["2024-01-09",21.06,21.46,20.94,21.46,1042200.0],["2024-01-10",21.38,21.795,21.12,21.7,929000.0],["2024-01-11",21.69,21.8,21.45,21.77,732700.0],["2024-01-12",21.96,22.11,21.68,21.87,635900.0],["2024-01-16",21.81,22.0,21.66,21.99,858900.0],["2024-01-17",21.93,22.14,21.77,22.11,727000.0],["2024-01-18",22.26,22.3,21.96,22.3,787800.0],["2024-01-19",22.44,22.7,22.27,22.63,1206800.0],["2024-01-22",22.76,23.265,22.7,23.22,1172300.0],["2024-01-23",23.38,23.51,22.97,23.12,842000.0],["2024-01-24",23.31,23.34,22.87,22.89,1133500.0],["2024-01-25",23.08,23.34,22.82,23.09,684100.0],["2024-01-26",23.07,23.66,23.061,23.57,1061700.0],["2024-01-29",23.51,23.81,23.355,23.79,657000.0],["2024-01-30",23.69,23.88,23.515,23.83,1164300.0],["2024-01-31",23.86,24.275,23.66,23.91,1765800.0],["2024-02-01",23.95,24.345,23.76,24.3,1011100.0],["2024-02-02",23.85,23.93,23.17,23.4,2071900.0],["2024-02-05",23.13,23.13,21.85,22.1,2083800.0],["2024-02-06",22.09,22.28,21.501,21.94,1469500.0],["2024-02-07",22.07,22.33,21.695,22.19,1052200.0],["2024-02-08",22.11,22.47,21.82,22.4,1031200.0],["2024-02-09",22.4,22.84,22.395,22.84,1232100.0],["2024-02-12",22.84,23.175,22.79,23.08,889100.0],["2024-02-13",22.54,22.895,22.03,22.07,1092600.0],["2024-02-14",22.28,22.33,22.07,22.21,1060000.0],["2024-02-15",22.22,22.61,22.14,22.58,1163700.0],["2024-02-16",22.52,22.71,22.215,22.4,945900.0],["2024-02-20",22.15,22.44,22.015,22.35,846800.0],["2024-02-21",22.35,22.375,21.585,21.79,967000.0],["2024-02-22",21.86,21.995,21.585,21.65,1237600.0],["2024-02-23",21.59,22.1,21.41,22.03,818000.0],["2024-02-26",21.93,22.18,21.67,21.7,918400.0],["2024-02-27",21.74,21.93,21.32,21.55,1087100.0],["2024-02-28",21.44,21.7,21.4,21.56,929100.0],["2024-02-29",21.87,21.895,21.45,21.62,1223800.0],["2024-03-01",20.86,23.195,20.26,22.88,3092200.0],["2024-03-04",22.92,23.31,22.07,22.16,1506100.0],["2024-03-05",21.97,22.06,21.29,21.6,1371400.0],["2024-03-06",21.69,22.015,21.48,21.73,1124700.0],["2024-03-07",21.76,22.415,21.735,22.35,906000.0],["2024-03-08",22.5,22.915,22.134,22.62,880400.0],["2024-03-11",22.45,22.615,22.365,22.54,824300.0],["2024-03-12",22.48,23.09,22.47,23.05,900200.0],["2024-03-13",23.03,23.405,23.025,23.35,1003800.0],["2024-03-14",23.32,23.485,23.07,23.33,1046700.0],["2024-03-15",23.18,23.68,23.15,23.58,2539900.0],["2024-03-18",23.56,24.135,23.51,23.77,968400.0],["2024-03-19",23.69,24.12,23.54,24.11,704600.0],["2024-03-20",24.14,24.23,23.845,24.21,686900.0],["2024-03-21",24.3,24.805,24.15,24.77,1017400.0],["2024-03-22",24.76,25.125,24.595,24.76,1059500.0],["2024-03-25",24.82,25.17,24.68,24.96,1124900.0],["2024-03-26",25.05,25.57,24.79,24.79,848500.0],["2024-03-27",25.06,25.17,24.36,25.16,862400.0],["2024-03-28",25.31,25.52,24.805,24.97,1178400.0],["2024-04-01",25.05,25.165,24.31,24.48,972900.0],["2024-04-02",24.25,24.84,24.12,24.77,1229500.0],["2024-04-03",24.53,24.865,24.27,24.28,834800.0],["2024-04-04",24.48,24.9,24.23,24.42,1326300.0],["2024-04-05",24.37,24.595,24.225,24.45,1353400.0],["2024-04-08",24.5,24.875,24.5,24.77,643500.0],["2024-04-09",24.83,25.13,24.6,25.05,750700.0],["2024-04-10",24.58,24.835,24.23,24.68,823100.0],["2024-04-11",24.8,24.905,24.58,24.66,567300.0],["2024-04-12",24.6,24.64,24.29,24.41,721900.0],["2024-04-15",24.51,24.98,24.0,24.17,634000.0],["2024-04-16",24.12,24.365,23.94,24.08,580000.0],["2024-04-17",24.18,24.25,23.7,23.72,574000.0],["2024-04-18",23.72,23.835,23.3,23.44,730500.0],["2024-04-19",23.34,23.65,23.3,23.49,858800.0],["2024-04-22",23.65,24.06,23.51,23.88,1058300.0],["2024-04-23",23.92,24.5,23.75,24.41,687600.0],["2024-04-24",24.29,24.485,24.135,24.28,646000.0],["2024-04-25",24.07,24.38,23.95,24.26,942500.0],["2024-04-26",24.26,24.45,23.83,24.23,826500.0],["2024-04-29",24.36,24.55,24.12,24.35,876600.0],["2024-04-30",24.23,24.32,23.5,23.58,1011700.0],["2024-05-01",23.65,24.27,23.45,23.7,844200.0],["2024-05-02",23.95,24.1,23.72,24.09,980300.0],["2024-05-03",25.8,25.98,24.61,25.93,1280700.0],["2024-05-06",26.11,26.77,25.92,26.56,1212600.0],["2024-05-07",26.46,26.805,26.3,26.51,1139100.0],["2024-05-08",26.51,26.89,26.25,26.87,1059000.0],["2024-05-09",26.9,27.01,26.57,26.99,1070700.0],["2024-05-10",27.05,27.22,26.865,26.91,744800.0],["2024-05-13",26.99,27.09,26.73,27.08,855400.0],["2024-05-14",27.3,27.56,27.03,27.55,545100.0],["2024-05-15",27.71,27.79,27.265,27.37,1032500.0],["2024-05-16",27.32,27.8,27.16,27.71,627600.0],["2024-05-17",27.6,27.73,27.095,27.33,704500.0],["2024-05-20",27.37,28.08,27.35,28.07,994800.0],["2024-05-21",27.98,28.455,27.26,27.29,1008800.0],["2024-05-22",27.11,27.4,26.96,27.3,763300.0],["2024-05-23",27.41,27.42,26.795,26.95,776500.0],["2024-05-24",27.09,27.205,26.69,27.14,1083500.0],["2024-05-28",27.19,27.23,26.565,26.79,1095900.0],["2024-05-29",26.5,26.76,26.32,26.48,656000.0],["2024-05-30",26.64,26.985,26.18,26.63,715100.0],["2024-05-31",26.63,26.87,26.34,26.64,1004400.0],["2024-06-03",26.79,26.99,26.265,26.47,619100.0],["2024-06-04",26.33,26.45,25.67,25.79,1265900.0],["2024-06-05",25.85,26.44,25.68,26.05,1436100.0],["2024-06-06",26.08,26.13,25.63,26.01,969300.0],["2024-06-07",25.86,26.075,25.71,25.82,766300.0],["2024-06-10",26.15,26.275,25.56,25.98,1231600.0],["2024-06-11",25.85,25.87,25.48,25.73,796700.0],["2024-06-12",26.16,26.625,26.15,26.49,734400.0],["2024-06-13",26.49,26.54,25.83,25.85,633000.0],["2024-06-14",25.4,25.852,25.14,25.58,651200.0],["2024-06-17",25.58,26.26,25.52,26.25,551800.0],["2024-06-18",26.36,26.945,26.06,26.62,1079000.0],["2024-06-20",26.56,26.8,26.44,26.8,706800.0],["2024-06-21",26.92,27.331,26.665,27.13,3028000.0],["2024-06-24",27.13,27.45,26.79,27.39,838800.0],["2024-06-25",27.39,27.66,26.985,27.38,1036000.0],["2024-06-26",27.21,27.525,26.98,27.48,962000.0],["2024-06-27",27.7,27.891,27.26,27.39,1168100.0],["2024-06-28",27.54,27.73,27.01,27.2,6993500.0],["2024-07-01",27.29,27.32,26.645,26.83,876900.0],["2024-07-02",26.87,27.23,26.69,27.22,747300.0],["2024-07-03",27.38,27.47,27.15,27.36,352600.0],["2024-07-05",27.26,27.62,27.17,27.59,662100.0],["2024-07-08",27.75,27.969,27.64,27.81,703300.0],["2024-07-09",27.8,28.04,27.605,27.93,976400.0],["2024-07-10",27.96,28.41,27.95,28.39,1477200.0],["2024-07-11",28.94,29.04,28.26,28.73,1074100.0],["2024-07-12",28.97,29.51,28.28,28.33,1612800.0],["2024-07-15",28.65,29.62,28.53,29.6,1248900.0],["2024-07-16",29.91,30.88,29.5,30.81,1410800.0],["2024-07-17",30.5,30.74,30.195,30.3,1104400.0],["2024-07-18",30.21,30.81,29.68,29.72,1069900.0],["2024-07-19",29.88,30.19,29.7,30.04,707400.0],["2024-07-22",30.07,31.01,29.92,30.81,978200.0],["2024-07-23",30.63,31.03,30.56,30.84,1452400.0],["2024-07-24",30.71,30.94,29.84,30.02,717600.0],["2024-07-25",30.29,30.66,29.79,30.0,952900.0],["2024-07-26",30.61,30.625,30.15,30.39,838300.0],["2024-07-29",30.5,30.7,30.07,30.1,538900.0],["2024-07-30",30.22,30.37,29.97,30.26,786800.0],["2024-07-31",30.52,30.71,29.78,30.13,1576900.0],["2024-08-01",30.09,30.345,29.47,30.06,1177700.0],["2024-08-02",28.88,29.97,28.72,29.75,1416700.0],["2024-08-05",28.57,29.18,28.04,28.1,2377600.0],["2024-08-06",28.34,28.97,28.005,28.61,2101200.0],["2024-08-07",28.99,29.07,27.26,27.31,1625200.0],["2024-08-08",27.51,27.905,27.01,27.66,1668800.0],["2024-08-09",25.0,29.07,24.22,27.48,1917900.0],["2024-08-12",27.61,27.61,26.6,26.61,799300.0],["2024-08-13",26.91,27.35,26.55,27.14,885200.0],["2024-08-14",27.2,27.245,26.63,27.0,728000.0],["2024-08-15",27.75,27.885,27.21,27.39,965800.0],["2024-08-16",27.26,27.38,26.9,27.15,1377300.0],["2024-08-19",27.47,27.76,27.18,27.52,1275400.0],["2024-08-20",27.66,27.67,26.93,27.17,499000.0],["2024-08-21",27.45,27.9,27.24,27.77,964000.0],["2024-08-22",27.83,28.0,27.35,27.45,387300.0],["2024-08-23",27.8,28.19,27.55,27.85,693100.0],["2024-08-26",28.15,28.15,27.49,27.53,721900.0],["2024-08-27",27.45,27.74,27.29,27.51,761900.0],["2024-08-28",27.6,28.0,27.54,27.76,1060300.0],["2024-08-29",27.98,28.075,27.43,27.44,572400.0],["2024-08-30",27.6,27.71,27.19,27.61,1238200.0],["2024-09-03",27.38,27.64,26.87,27.04,791900.0],["2024-09-04",26.98,27.145,26.79,26.96,466500.0],["2024-09-05",27.05,27.07,26.59,26.79,491300.0],["2024-09-06",26.87,27.045,26.11,26.13,824500.0],["2024-09-09",26.06,26.72,25.84,26.49,804000.0],["2024-09-10",26.66,26.67,25.78,26.62,1194900.0],["2024-09-11",26.69,27.4,26.34,27.05,1146900.0],["2024-09-12",27.22,27.529,26.92,27.0,1001400.0],["2024-09-13",27.37,27.55,27.03,27.15,831300.0],["2024-09-16",27.15,27.43,26.94,27.1,1209200.0],["2024-09-17",27.3,27.69,26.94,26.99,1669600.0],["2024-09-18",27.14,27.91,26.95,27.27,1405000.0],["2024-09-19",27.88,27.94,26.925,27.71,1964700.0],["2024-09-20",27.71,27.96,27.49,27.8,3558300.0],["2024-09-23",27.97,28.14,27.68,27.95,532800.0],["2024-09-24",27.98,28.25,27.76,27.84,649000.0],["2024-09-25",27.82,28.03,27.245,27.28,497500.0],["2024-09-26",27.48,27.69,27.085,27.46,835100.0],["2024-09-27",27.68,28.03,27.44,27.81,1279100.0],["2024-09-30",27.6,28.06,27.5,27.81,697800.0],["2024-10-01",27.75,27.85,27.21,27.61,659700.0],["2024-10-02",27.45,27.78,27.23,27.33,832200.0],["2024-10-03",27.12,27.25,26.37,26.53,747200.0],["2024-10-04",26.88,26.88,26.2,26.79,967300.0],["2024-10-07",26.56,27.755,26.505,27.6,724200.0],["2024-10-08",27.65,27.83,27.31,27.43,453100.0],["2024-10-09",27.31,27.61,27.09,27.1,542500.0],["2024-10-10",26.97,27.185,26.59,26.76,1328300.0],["2024-10-11",26.78,27.59,26.651,27.54,839100.0],["2024-10-14",27.47,27.475,26.9,27.0,917300.0],["2024-10-15",26.98,27.52,26.8,26.94,960700.0],["2024-10-16",27.22,27.83,27.14,27.61,1344000.0],["2024-10-17",27.58,27.815,27.55,27.76,484300.0],["2024-10-18",27.8,27.8,27.07,27.12,1070500.0],["2024-10-21",27.14,27.18,26.72,26.73,696100.0],["2024-10-22",26.71,26.71,26.101,26.44,685700.0],["2024-10-23",26.36,26.63,26.17,26.38,452500.0],["2024-10-24",26.46,26.68,26.24,26.45,899800.0],["2024-10-25",26.62,26.68,26.2,26.31,780900.0],["2024-10-28",26.61,26.8,26.31,26.34,737800.0],["2024-10-29",26.18,26.43,26.09,26.39,806100.0],["2024-10-30",26.24,26.74,26.16,26.32,965000.0],["2024-10-31",26.2,26.345,25.97,25.97,996200.0],["2024-11-01",25.0,25.42,23.11,23.12,4323900.0],["2024-11-04",23.17,23.54,22.2,22.8,2348200.0],["2024-11-05",22.46,23.26,22.24,23.12,2257800.0],["2024-11-06",24.19,24.54,23.64,23.95,1994200.0],["2024-11-07",23.98,24.29,23.26,23.26,1249400.0],["2024-11-08",23.24,23.63,23.05,23.44,2558300.0],["2024-11-11",23.64,23.72,23.17,23.2,1625700.0],["2024-11-12",23.15,23.745,23.12,23.53,2237300.0],["2024-11-13",23.64,23.95,23.44,23.45,1657400.0],["2024-11-14",23.48,23.53,23.1,23.32,1355800.0],["2024-11-15",23.53,23.53,23.15,23.42,1062700.0],["2024-11-18",23.43,23.53,22.62,22.68,1387200.0],["2024-11-19",22.63,23.04,22.63,23.01,708900.0],["2024-11-20",22.99,23.12,22.84,22.97,952000.0],["2024-11-21",23.06,23.235,22.88,23.19,808900.0],["2024-11-22",23.38,23.74,23.28,23.64,1706200.0],["2024-11-25",23.91,24.46,23.8,23.99,1330500.0],["2024-11-26",23.91,24.285,23.6,23.61,1684300.0],["2024-11-27",23.78,24.047,23.535,23.57,771000.0],["2024-11-29",23.72,24.16,23.64,23.66,591700.0],["2024-12-02",23.66,23.845,23.35,23.78,1244800.0],["2024-12-03",23.8,23.945,23.44,23.48,866600.0],["2024-12-04",23.62,23.84,23.58,23.6,963700.0],["2024-12-05",23.55,23.93,23.43,23.9,1080700.0],["2024-12-06",24.05,24.161,23.64,23.71,705000.0],["2024-12-09",23.95,24.15,23.47,23.59,1062400.0],["2024-12-10",23.72,23.72,23.3,23.54,1298400.0],["2024-12-11",23.64,24.175,23.56,23.78,1236900.0],["2024-12-12",23.74,24.12,23.74,24.01,985500.0],["2024-12-13",23.99,24.225,23.72,23.79,1094500.0],["2024-12-16",23.7,24.36,23.7,24.31,1088200.0],["2024-12-17",24.19,24.31,23.7,23.96,1162800.0],["2024-12-18",24.02,24.41,23.28,23.36,1446400.0],["2024-12-19",23.48,23.9,23.42,23.64,1115600.0],["2024-12-20",23.55,24.025,23.41,23.66,2581500.0],["2024-12-23",23.55,23.75,23.31,23.74,779900.0],["2024-12-24",23.7,23.91,23.5,23.91,323400.0],["2024-12-26",23.74,24.14,23.66,24.07,460100.0],["2024-12-27",23.89,24.13,23.65,24.1,698500.0],["2024-12-30",23.89,24.26,23.73,24.1,2826700.0],["2024-12-31",24.25,24.48,24.07,24.18,1466200.0],["2025-01-02",24.43,24.475,23.85,24.05,860800.0],["2025-01-03",24.19,24.45,24.01,24.22,820400.0],["2025-01-06",24.19,24.72,24.13,24.53,821600.0],["2025-01-07",24.56,24.73,24.311,24.62,770000.0],["2025-01-08",24.43,24.87,24.224,24.74,720200.0],["2025-01-10",24.36,24.595,24.15,24.52,789300.0],["2025-01-13",24.44,24.8,24.32,24.73,868300.0],["2025-01-14",24.85,25.05,24.58,25.01,819500.0],["2025-01-15",25.41,25.415,25.02,25.18,538900.0],["2025-01-16",25.18,25.59,25.18,25.23,829700.0],["2025-01-17",25.4,25.54,25.28,25.48,786600.0],["2025-01-21",25.7,26.481,25.7,26.08,1133300.0],["2025-01-22",25.97,26.34,25.76,25.9,998100.0],["2025-01-23",25.95,26.66,25.844,26.46,933700.0],["2025-01-24",26.33,26.89,26.32,26.71,1073900.0],["2025-01-27",26.62,27.2,26.605,26.87,1063700.0],["2025-01-28",26.87,27.06,26.495,26.73,886200.0],["2025-01-29",26.7,26.895,26.03,26.39,885000.0],["2025-01-30",26.54,26.98,26.49,26.73,650800.0],["2025-01-31",26.76,26.835,26.125,26.39,949100.0],["2025-02-03",25.9,26.64,25.76,26.19,894700.0],["2025-02-04",26.0,26.07,25.62,25.9,950000.0],["2025-02-05",25.9,26.275,25.845,26.04,841400.0],["2025-02-06",26.14,26.14,25.74,25.88,886000.0],["2025-02-07",25.9,26.11,25.7,25.78,879200.0],["2025-02-10",25.89,26.053,25.76,25.92,602300.0],["2025-02-11",25.81,26.165,25.81,26.16,2513700.0],["2025-02-12",25.76,26.255,25.76,26.09,781600.0],["2025-02-13",26.26,26.58,25.925,26.58,702700.0],["2025-02-14",26.62,26.885,26.31,26.33,614500.0],["2025-02-18",26.31,26.8,26.22,26.55,2340600.0],["2025-02-19",26.3,26.7,26.153,26.45,881100.0],["2025-02-20",26.29,26.42,25.86,26.13,1049800.0],["2025-02-21",26.33,26.47,25.56,25.95,1127700.0],["2025-02-24",25.98,26.02,25.665,25.84,966400.0],["2025-02-25",26.08,26.27,25.9,26.16,1674900.0],["2025-02-26",25.98,26.38,25.88,25.91,1114400.0],["2025-02-27",25.69,26.24,25.69,25.95,1009100.0],["2025-02-28",25.5,25.54,22.58,22.89,3495400.0],["2025-03-03",23.15,23.3,22.81,22.96,1855200.0],["2025-03-04",22.73,23.11,22.475,22.57,1816500.0],["2025-03-05",22.48,22.53,21.57,21.68,1574300.0],["2025-03-06",21.34,21.54,21.12,21.24,1093400.0],["2025-03-07",21.18,21.35,20.6,21.12,979400.0],["2025-03-10",21.1,21.14,20.16,20.22,1347800.0],["2025-03-11",20.22,20.565,19.77,19.91,2298100.0],["2025-03-12",19.94,20.01,19.51,19.76,1627700.0],["2025-03-13",19.73,20.337,19.53,20.2,1390800.0],["2025-03-14",20.23,20.66,20.01,20.66,1155500.0],["2025-03-17",20.62,20.92,20.37,20.83,1121000.0],["2025-03-18",20.69,20.845,20.24,20.32,1301100.0],["2025-03-19",20.32,21.26,20.265,20.83,1321700.0],["2025-03-20",20.65,20.95,20.6,20.9,937600.0],["2025-03-21",20.88,21.08,20.61,21.07,3119500.0],["2025-03-24",21.54,21.54,21.243,21.27,928800.0],["2025-03-25",21.3,21.38,21.0,21.07,712800.0],["2025-03-26",21.09,21.32,20.99,21.04,906200.0],["2025-03-27",20.86,21.015,20.43,20.8,1085100.0],["2025-03-28",20.77,20.89,20.145,20.19,823700.0],["2025-03-31",20.09,22.87,19.82,22.51,3833100.0],["2025-04-01",22.4,23.03,22.1,23.02,2569100.0],["2025-04-02",22.72,23.45,22.02,23.31,1650300.0],["2025-04-03",22.86,23.54,22.57,23.31,2032500.0],["2025-04-04",22.76,23.01,22.155,22.39,1355900.0],["2025-04-07",21.91,22.91,21.08,21.69,2117200.0],["2025-04-08",21.92,22.22,20.5,20.85,1436400.0],["2025-04-09",20.78,22.82,20.564,22.31,1772200.0],["2025-04-10",21.91,22.17,21.27,21.73,1265600.0],["2025-04-11",21.8,22.13,21.478,21.8,1125000.0],["2025-04-14",21.97,22.28,21.71,22.21,1298500.0],["2025-04-15",22.18,22.48,21.27,21.32,993000.0],["2025-04-16",21.32,21.879,21.31,21.4,1137300.0],["2025-04-17",21.38,21.645,21.13,21.31,772400.0],["2025-04-21",21.07,21.14,20.74,20.99,892900.0],["2025-04-22",21.74,22.14,21.56,21.89,1156100.0],["2025-04-23",22.2,22.7,22.1,22.25,1213400.0],["2025-04-24",22.22,22.745,22.04,22.09,1464700.0],["2025-04-25",22.04,22.735,21.765,21.91,1474700.0],["2025-04-28",22.02,22.55,21.71,21.99,1387700.0],["2025-04-29",21.92,22.43,21.73,22.36,1101700.0],["2025-04-30",22.16,22.225,21.44,21.8,1184400.0],["2025-05-01",21.9,22.24,21.545,21.71,1242300.0],["2025-05-02",21.86,22.82,21.86,22.72,1067600.0],["2025-05-05",22.59,22.59,22.25,22.35,879300.0],["2025-05-06",22.18,22.35,21.925,22.25,981400.0],["2025-05-07",22.27,22.404,22.11,22.21,1440300.0],["2025-05-08",24.0,24.76,23.57,24.28,1779800.0],["2025-05-09",24.14,24.395,23.86,24.19,1255200.0],["2025-05-12",24.78,24.81,24.14,24.31,1192900.0],["2025-05-13",24.39,24.39,23.51,23.55,2041600.0],["2025-05-14",23.35,24.68,23.3,23.45,1089400.0],["2025-05-15",23.52,24.02,23.36,23.69,734000.0],["2025-05-16",23.66,23.99,23.57,23.72,1537200.0],["2025-05-19",23.47,23.91,23.35,23.7,1214900.0],["2025-05-20",24.0,24.96,23.675,24.53,1269100.0],["2025-05-21",24.22,24.37,23.865,23.89,904700.0],["2025-05-22",23.77,23.84,23.595,23.76,700300.0],["2025-05-23",23.43,23.58,23.34,23.46,627600.0],["2025-05-27",23.78,24.11,23.54,24.11,496200.0],["2025-05-28",24.03,24.31,23.915,24.05,960600.0],["2025-05-29",24.06,24.13,23.7,23.84,425900.0],["2025-05-30",23.8,23.8,23.5,23.65,689300.0],["2025-06-02",23.49,23.85,23.46,23.63,678000.0],["2025-06-03",23.81,24.235,23.61,24.12,735300.0],["2025-06-04",24.16,24.47,24.13,24.29,774800.0],["2025-06-05",24.34,24.6,24.31,24.38,668800.0],["2025-06-06",24.67,24.67,24.09,24.37,1158600.0],["2025-06-09",24.42,24.56,24.03,24.14,695900.0],["2025-06-10",24.33,24.57,24.12,24.45,675400.0],["2025-06-11",24.63,24.63,24.24,24.37,821800.0],["2025-06-12",24.07,24.405,23.99,24.38,706800.0],["2025-06-13",24.09,24.42,23.84,23.94,1015300.0],["2025-06-16",24.13,24.235,23.91,24.17,776600.0],["2025-06-17",23.96,24.32,23.887,23.99,704000.0],["2025-06-18",23.89,24.355,23.84,23.99,885000.0],["2025-06-20",24.04,24.29,23.84,24.17,3332600.0],["2025-06-23",24.2,24.43,23.99,24.41,1672700.0],["2025-06-24",24.64,25.23,24.36,25.19,1892100.0],["2025-06-25",25.24,25.27,24.93,25.01,1061900.0],["2025-06-26",25.05,25.35,24.94,25.31,705100.0],["2025-06-27",25.28,25.47,25.1,25.4,2002400.0],["2025-06-30",25.44,25.58,25.195,25.39,719100.0],["2025-07-01",25.21,25.83,25.21,25.65,613600.0],["2025-07-02",25.62,25.62,25.29,25.53,789800.0],["2025-07-03",25.72,25.72,25.52,25.65,339400.0],["2025-07-07",25.41,25.73,25.075,25.2,828700.0],["2025-07-08",25.25,25.41,24.98,25.04,653100.0],["2025-07-09",25.09,25.4,25.07,25.34,492700.0],["2025-07-10",25.17,25.5,25.05,25.4,740700.0],["2025-07-11",25.36,25.36,24.805,24.83,639000.0],["2025-07-14",24.75,25.14,24.7,24.99,424700.0],["2025-07-15",25.12,25.36,24.42,24.5,598600.0],["2025-07-16",24.65,25.06,24.46,24.96,668900.0],["2025-07-17",24.97,25.22,24.86,24.87,1109100.0],["2025-07-18",25.13,25.13,24.595,24.64,654300.0],["2025-07-21",24.68,24.82,24.47,24.5,683700.0],["2025-07-22",24.48,24.845,24.395,24.77,838200.0],["2025-07-23",24.78,24.84,24.49,24.61,822200.0],["2025-07-24",24.62,24.73,24.36,24.42,1069100.0],["2025-07-25",24.54,25.08,24.37,24.97,1364200.0],["2025-07-28",25.0,25.28,24.89,25.06,927900.0],["2025-07-29",25.09,25.215,24.72,24.95,753400.0],["2025-07-30",24.95,25.57,24.915,25.29,1097600.0],["2025-07-31",25.06,25.31,24.885,25.26,987700.0],["2025-08-01",25.01,25.22,24.62,24.64,1101600.0],["2025-08-04",24.76,25.27,24.641,25.27,717500.0],["2025-08-05",25.31,25.42,25.02,25.14,1470600.0],["2025-08-06",25.24,25.29,24.91,24.96,1159100.0],["2025-08-07",24.94,25.04,22.86,24.07,2758200.0],["2025-08-08",23.89,24.085,23.4,23.49,1252500.0],["2025-08-11",23.45,23.7,23.21,23.69,928600.0],["2025-08-12",23.8,24.32,23.645,24.07,891800.0],["2025-08-13",24.2,24.73,24.12,24.6,1032700.0],["2025-08-14",24.41,24.455,24.095,24.12,651100.0],["2025-08-15",24.23,24.3,24.06,24.29,720600.0],["2025-08-18",24.29,24.445,24.075,24.13,646100.0],["2025-08-19",24.17,24.375,24.065,24.2,684400.0],["2025-08-20",24.29,24.4,24.18,24.38,681900.0],["2025-08-21",24.68,25.27,24.575,24.6,947600.0],["2025-08-22",24.74,25.565,24.615,25.54,854000.0],["2025-08-25",25.31,25.44,24.93,24.96,769600.0],["2025-08-26",24.89,25.1,24.675,24.96,888600.0],["2025-08-27",24.89,25.4,24.89,25.37,534500.0],["2025-08-28",25.39,25.4,24.975,25.19,803800.0],["2025-08-29",25.27,25.27,24.69,24.85,754000.0],["2025-09-02",24.77,25.03,24.622,24.75,691600.0],["2025-09-03",24.6,24.895,24.43,24.5,820000.0],["2025-09-04",24.51,25.03,24.485,25.02,702000.0],["2025-09-05",24.98,25.31,24.515,24.86,678300.0],["2025-09-08",24.85,24.88,24.42,24.45,843800.0],["2025-09-09",24.45,24.52,24.17,24.42,589400.0],["2025-09-10",24.34,24.556,23.89,24.26,869700.0],["2025-09-11",24.3,25.1,24.28,25.06,640000.0],["2025-09-12",25.0,25.04,24.56,24.59,639900.0],["2025-09-15",24.64,24.785,24.3,24.4,563400.0],["2025-09-16",24.36,24.5,23.85,24.07,1805800.0],["2025-09-17",24.27,24.66,24.03,24.1,1086300.0],["2025-09-18",24.13,24.71,23.77,24.63,970800.0],["2025-09-19",24.73,24.745,24.2,24.39,2172200.0],["2025-09-22",24.39,24.67,24.19,24.46,783200.0],["2025-09-23",24.46,24.72,24.2,24.36,512900.0],["2025-09-24",24.43,24.692,24.185,24.36,715100.0],["2025-09-25",24.29,24.65,24.064,24.64,691300.0],["2025-09-26",24.67,24.93,24.39,24.48,1066500.0],["2025-09-29",24.68,25.11,24.425,24.76,1094300.0],["2025-09-30",24.64,24.87,24.43,24.7,995200.0],["2025-10-01",24.4,24.535,23.56,24.32,1482800.0],["2025-10-02",24.3,24.45,24.089,24.23,729000.0],["2025-10-03",24.13,24.25,23.75,23.77,1583100.0],["2025-10-06",23.66,23.98,23.34,23.84,1030000.0],["2025-10-07",23.88,24.26,23.67,24.15,1933000.0],["2025-10-08",24.31,24.449,23.865,23.99,1197400.0],["2025-10-09",23.95,24.0,23.41,23.48,749300.0],["2025-10-10",23.49,24.77,23.49,23.93,1518200.0],["2025-10-13",24.0,24.08,23.61,24.03,1272200.0],["2025-10-14",23.86,24.295,23.82,24.22,1093000.0],["2025-10-15",24.24,24.44,24.015,24.25,747000.0],["2025-10-16",24.33,24.54,24.13,24.34,770000.0],["2025-10-17",24.34,24.665,24.16,24.26,676300.0],["2025-10-20",24.34,24.5,23.69,24.45,835600.0],["2025-10-21",24.39,24.88,24.35,24.77,687100.0],["2025-10-22",24.82,25.075,24.55,24.79,585900.0],["2025-10-23",24.72,24.99,24.285,24.66,681400.0],["2025-10-24",24.79,24.79,23.925,23.95,996500.0],["2025-10-27",23.92,24.245,23.61,24.12,1095800.0],["2025-10-28",24.0,24.13,23.72,24.0,833800.0],["2025-10-29",23.85,24.21,23.61,23.84,1122900.0],["2025-10-30",25.38,25.449,23.11,23.49,2942800.0],["2025-10-31",23.27,23.72,22.78,23.21,2569000.0],["2025-11-03",22.86,23.35,22.68,22.89,1933500.0],["2025-11-04",22.95,23.45,22.83,22.99,2756400.0],["2025-11-05",22.9,23.355,21.7,22.78,2777100.0],["2025-11-06",22.66,22.97,22.15,22.91,2293500.0],["2025-11-07",22.95,23.505,22.68,22.81,1187600.0],["2025-11-10",22.81,23.36,22.525,23.06,1335200.0],["2025-11-11",23.09,23.26,22.76,22.99,1070900.0],["2025-11-12",22.98,23.29,22.88,22.91,1627300.0],["2025-11-13",22.84,23.08,22.61,22.67,1084100.0],["2025-11-14",22.62,23.27,22.34,23.19,1213400.0],["2025-11-17",23.12,23.24,22.31,22.58,1321600.0],["2025-11-18",22.55,22.775,22.04,22.36,1234800.0],["2025-11-19",22.28,22.33,21.82,21.94,1198800.0],["2025-11-20",21.98,22.22,20.82,20.86,2843000.0],["2025-11-21",20.93,21.515,20.875,21.33,1658000.0],["2025-11-24",21.3,21.37,20.61,21.07,1516000.0],["2025-11-25",21.29,21.71,21.29,21.58,1095500.0],["2025-11-26",21.51,21.935,21.51,21.84,1662500.0],["2025-11-28",21.79,22.07,21.72,21.82,595000.0],["2025-12-01",21.7,22.12,21.575,21.98,1310700.0],["2025-12-02",22.0,22.085,21.76,21.82,1145200.0],["2025-12-03",21.91,22.07,21.81,22.01,1143900.0],["2025-12-04",21.95,21.98,21.39,21.46,1755300.0],["2025-12-05",21.4,21.7,21.28,21.38,1820400.0],["2025-12-08",21.41,21.44,20.98,21.1,2108600.0],["2025-12-09",21.13,21.32,20.975,21.23,1889500.0],["2025-12-10",21.23,21.46,21.01,21.31,1177800.0],["2025-12-11",21.43,22.04,21.43,21.93,1615100.0],["2025-12-12",22.03,22.05,21.68,21.8,1815900.0],["2025-12-15",21.89,22.05,21.5,21.6,1385900.0],["2025-12-16",21.62,22.135,21.47,21.79,1406900.0],["2025-12-17",21.74,22.16,21.735,22.01,3383700.0],["2025-12-18",22.08,22.3,21.875,21.94,1304100.0],["2025-12-19",21.84,22.19,21.84,22.12,1957000.0],["2025-12-22",22.09,22.69,22.09,22.5,1290400.0],["2025-12-23",22.51,22.51,21.99,22.26,1776900.0],["2025-12-24",22.22,22.47,22.01,22.33,602200.0],["2025-12-26",22.29,22.56,22.285,22.5,829900.0],["2025-12-29",22.5,22.8,22.43,22.735,983200.0],["2025-12-30",22.66,22.79,22.51,22.58,769100.0],["2025-12-31",22.52,22.65,22.38,22.41,792500.0],["2026-01-02",22.32,22.585,22.23,22.33,1229100.0],["2026-01-05",22.19,22.765,22.17,22.48,949600.0],["2026-01-06",22.33,22.99,22.17,22.81,1073400.0],["2026-01-07",22.82,23.05,22.65,22.95,807300.0],["2026-01-08",22.87,23.265,22.87,23.19,978700.0],["2026-01-09",23.16,23.405,23.05,23.18,844900.0],["2026-01-12",23.04,23.32,22.95,23.14,754100.0],["2026-01-13",23.14,23.17,22.78,22.82,1574900.0],["2026-01-14",22.73,22.94,22.53,22.88,1065900.0],["2026-01-15",22.94,22.98,22.065,22.29,1555000.0],["2026-01-16",22.22,22.575,22.185,22.47,1180000.0],["2026-01-20",22.36,22.63,22.07,22.17,1295500.0],["2026-01-21",22.29,22.36,21.4,22.0,1275900.0],["2026-01-22",22.07,22.33,21.83,21.9,908200.0],["2026-01-23",21.77,21.89,21.27,21.32,1847500.0],["2026-01-26",21.28,21.645,20.24,20.53,1588500.0],["2026-01-27",20.45,20.615,19.99,20.03,1864500.0],["2026-01-28",20.07,20.145,19.74,19.84,848500.0],["2026-01-29",19.8,19.86,19.46,19.59,1017000.0],["2026-01-30",19.51,19.64,19.18,19.3,1123900.0],["2026-02-02",19.27,19.56,17.08,18.25,4294900.0],["2026-02-03",18.14,18.3,17.82,18.09,2117900.0],["2026-02-04",18.03,19.0,18.0,18.79,1388500.0],["2026-02-05",18.75,18.995,18.5,18.59,1666700.0],["2026-02-06",18.66,18.96,18.19,18.87,2238800.0],["2026-02-09",18.9,19.019,18.35,18.55,1350300.0],["2026-02-10",18.62,18.94,18.495,18.67,1165000.0],["2026-02-11",18.76,19.09,18.285,18.58,1658100.0],["2026-02-12",18.55,18.71,18.28,18.4,1631900.0],["2026-02-13",18.55,18.67,18.27,18.37,1795300.0],["2026-02-17",18.43,18.65,17.95,18.28,1558400.0],["2026-02-18",18.28,18.535,18.16,18.47,827500.0],["2026-02-19",18.4,18.6,18.24,18.44,1713000.0],["2026-02-20",18.53,19.14,18.5,18.94,1519000.0],["2026-02-23",18.96,18.995,18.281,18.57,2304900.0],["2026-02-24",18.63,18.91,18.53,18.71,1438100.0],["2026-02-25",16.59,17.38,15.58,16.18,5690200.0],["2026-02-26",16.44,17.12,16.33,16.95,2662300.0],["2026-02-27",16.83,16.885,16.42,16.71,1871600.0],["2026-03-02",16.5,17.03,16.44,16.7,1611900.0],["2026-03-03",16.47,17.0,16.28,16.79,1459000.0],["2026-03-04",16.72,16.96,16.495,16.5,1068800.0],["2026-03-05",16.5,16.71,16.378,16.5,924600.0],["2026-03-06",16.33,16.51,16.125,16.47,1264900.0],["2026-03-09",16.21,16.37,15.93,16.25,1835500.0],["2026-03-10",16.12,16.15,15.76,16.07,1277600.0],["2026-03-11",16.02,16.175,15.68,15.73,1344600.0],["2026-03-12",15.54,15.68,15.14,15.16,1645100.0],["2026-03-13",15.26,15.5,14.925,14.95,1455600.0],["2026-03-16",15.03,15.37,14.86,14.89,1115000.0],["2026-03-17",15.0,15.29,14.76,14.85,1601300.0],["2026-03-18",14.61,14.81,14.53,14.58,1879700.0],["2026-03-19",14.46,14.83,14.34,14.51,1621700.0],["2026-03-20",14.52,14.675,14.31,14.34,3084000.0],["2026-03-23",14.6,14.74,14.205,14.64,2964300.0],["2026-03-24",14.49,14.685,14.17,14.24,1857600.0],["2026-03-25",14.39,14.58,13.94,14.28,2224800.0],["2026-03-26",14.14,14.76,14.14,14.47,2393800.0],["2026-03-27",14.36,14.37,13.835,13.88,1358500.0],["2026-03-30",14.0,14.26,13.93,14.14,1773200.0],["2026-03-31",14.39,14.585,14.11,14.29,1921500.0],["2026-04-01",14.35,14.35,13.96,14.29,2684200.0],["2026-04-02",14.18,14.52,13.98,14.52,2950000.0],["2026-04-06",14.52,14.78,14.38,14.7,1513900.0],["2026-04-07",14.64,14.71,14.51,14.56,1250900.0],["2026-04-08",15.05,15.13,14.735,14.81,1637300.0],["2026-04-09",14.68,15.0,14.42,14.91,1150000.0],["2026-04-10",14.82,14.855,14.44,14.5,987200.0],["2026-04-13",14.43,14.98,14.35,14.9,1161300.0],["2026-04-14",14.87,15.21,14.795,15.0,910700.0],["2026-04-15",15.01,15.15,14.88,14.98,1094300.0],["2026-04-16",15.09,15.21,14.82,14.84,912600.0],["2026-04-17",15.06,15.39,15.05,15.22,1355500.0],["2026-04-20",15.1,15.53,15.1,15.46,1314000.0],["2026-04-21",15.45,15.55,15.255,15.35,1078900.0],["2026-04-22",15.39,15.44,15.075,15.18,1065400.0],["2026-04-23",15.12,15.195,14.72,15.11,1427200.0],["2026-04-24",14.96,15.145,14.77,15.02,1515600.0],["2026-04-27",15.02,15.28,14.95,15.08,1498100.0],["2026-04-28",15.25,15.48,15.02,15.27,1796800.0],["2026-04-29",15.14,15.225,14.78,14.87,1596300.0],["2026-04-30",14.71,14.965,14.61,14.83,1328400.0],["2026-05-01",14.97,15.14,14.83,14.89,1049400.0],["2026-05-04",14.73,15.03,14.675,14.74,1487100.0],["2026-05-05",14.76,14.77,14.495,14.5,1150800.0],["2026-05-06",14.61,14.725,14.145,14.32,1999800.0],["2026-05-07",13.25,14.835,13.02,14.63,3913300.0],["2026-05-08",14.51,14.81,14.175,14.3,2104800.0],["2026-05-11",14.3,14.41,13.6,13.79,2312700.0],["2026-05-12",13.94,14.02,13.505,13.57,1999800.0],["2026-05-13",13.41,13.46,13.005,13.43,2587800.0],["2026-05-14",13.51,13.54,13.205,13.25,3816800.0],["2026-05-15",13.27,13.4,13.05,13.1,1743300.0],["2026-05-18",13.09,13.38,12.99,13.37,1687700.0],["2026-05-19",13.42,13.615,13.225,13.28,1711600.0],["2026-05-20",13.28,13.295,12.89,13.28,1629100.0],["2026-05-21",13.1,13.43,12.83,13.37,1577500.0],["2026-05-22",13.37,13.545,13.23,13.49,1704300.0],["2026-05-26",13.51,13.67,13.065,13.08,3144800.0],["2026-05-27",5.51,5.6,3.4,3.85,75513200.0],["2026-05-28",3.9,4.21,3.71,4.13,33232800.0],["2026-05-29",4.13,4.72,4.01,4.51,20999200.0],["2026-06-01",4.59,5.03,4.48,4.89,14905900.0],["2026-06-02",4.545,4.58,4.055,4.16,14853700.0],["2026-06-03",4.17,4.2,3.96,4.13,10157100.0],["2026-06-04",4.235,4.445,4.125,4.31,10600500.0],["2026-06-05",4.3,4.425,4.21,4.31,8160100.0],["2026-06-08",4.25,4.34,4.16,4.18,8509000.0],["2026-06-09",4.15,4.62,4.12,4.61,12282200.0],["2026-06-10",4.48,4.845,4.46,4.68,8155000.0],["2026-06-11",4.64,4.72,4.42,4.5,8086900.0],["2026-06-12",4.54,4.72,4.43,4.67,6858200.0],["2026-06-15",4.715,5.18,4.715,4.98,8146500.0],["2026-06-16",5.01,5.21,4.93,5.02,5247000.0],["2026-06-17",4.96,5.19,4.7,4.71,6202800.0],["2026-06-18",4.76,4.77,4.375,4.44,11428700.0],["2026-06-22",4.44,4.51,4.22,4.47,7454200.0],["2026-06-23",4.43,4.53,4.33,4.4,6255500.0],["2026-06-24",4.38,4.485,4.345,4.39,6136000.0],["2026-06-25",4.39,4.45,4.16,4.19,4945700.0],["2026-06-26",4.13,4.585,4.13,4.5,13578900.0],["2026-06-29",4.5,4.505,4.27,4.39,5885600.0],["2026-06-30",4.36,4.4,4.18,4.25,4842800.0],["2026-07-01",4.31,4.41,4.2,4.22,5099500.0],["2026-07-02",4.29,4.468,4.257,4.3,4235200.0],["2026-07-06",4.3,4.36,4.135,4.34,4397150.395564],["2026-07-07",4.35,4.45,4.205,4.22,3015809.538747],["2026-07-08",4.19,4.32,4.13,4.225,4266871.179791],["2026-07-09",4.2,4.23,4.13,4.22,3916172.637668],["2026-07-10",4.28,4.315,4.07,4.12,3056790.411174],["2026-07-13",4.255,4.75,4.255,4.52,10655908.09203],["2026-07-14",4.46,4.52,4.34,4.34,3204142.092001],["2026-07-15",4.35,4.465,4.26,4.29,2680575.425494],["2026-07-16",4.29,4.3798,4.25,4.26,2695704.560452],["2026-07-17",4.25,4.27,4.09,4.12,3548272.760469],["2026-07-20",4.07,4.12,4.035,4.07,3211925.09593],["2026-07-21",4.02,4.13,4,4.12,2931361.867178],["2026-07-22",4.12,4.19,3.942,4,2909645.279256],["2026-07-23",3.94,3.98,3.87,3.9,2628714.700662],["2026-07-24",3.91,4.065,3.91,4.05,2978516.346979],["2026-07-27",4.11,4.235,4.07,4.19,4286635.834556],["2026-07-28",4.19,4.315,4.135,4.18,5885021.71848],["2026-07-29",5.75,6,5.03,5.1,26084283.316359],["2026-07-30",5.18,5.3175,4.9309,5.14,8236092.416001],["2026-07-31",5.02,5.32,4.96,5.29,5225770.606077],["2026-08-03",5.4,5.7,5.39,5.61,8418626.380171],["2026-08-04",5.43,5.615,5.4,5.58,5495428.696234],["2026-08-05",5.65,5.6599,5.435,5.61,5680125.436408],["2026-08-06",4.785,5.21,4.77,5.12,7532192.163296],["2026-08-07",5.15,5.169,4.875,4.9,4965994.79977],["2026-08-10",4.83,4.865,4.71,4.795,1556476.581766],["2026-08-11",4.71,4.85,4.65,4.78,3432398.147481],["2026-08-12",4.76,4.8,4.6611,4.7,3973492.111822],["2026-08-13",4.77,4.85,4.645,4.81,3304535.856383],["2026-08-14",4.8,4.84,4.71,4.72,3356669.58508]]}