{"t":"YEXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-13",14.0,14.25,13.19,13.41,11337600.0],["2017-04-17",13.36,14.1,13.3,13.55,2259700.0],["2017-04-18",13.48,14.08,13.215,14.01,998200.0],["2017-04-19",14.0,14.25,13.8,14.04,844200.0],["2017-04-20",14.15,14.159,13.74,13.81,1156200.0],["2017-04-21",13.8,13.92,13.41,13.44,463400.0],["2017-04-24",13.54,13.81,13.54,13.74,511000.0],["2017-04-25",13.8,13.837,13.66,13.72,185900.0],["2017-04-26",13.83,13.909,13.65,13.81,120300.0],["2017-04-27",13.87,14.84,13.86,14.63,826900.0],["2017-04-28",14.72,15.1,14.5,14.84,398200.0],["2017-05-01",15.03,15.11,14.58,14.63,323300.0],["2017-05-02",14.65,14.725,14.12,14.23,243700.0],["2017-05-03",14.08,14.18,13.67,13.92,1095900.0],["2017-05-04",13.93,14.129,13.552,13.83,126600.0],["2017-05-05",13.81,13.91,13.55,13.91,171400.0],["2017-05-08",13.85,14.137,13.65,13.9,420100.0],["2017-05-09",13.88,13.95,13.71,13.9,139600.0],["2017-05-10",13.87,14.16,13.85,14.03,128700.0],["2017-05-11",14.03,14.15,13.747,13.92,196000.0],["2017-05-12",13.89,14.0,13.56,13.73,388400.0],["2017-05-15",13.77,14.17,13.54,13.63,110000.0],["2017-05-16",13.7,13.84,12.91,13.18,463800.0],["2017-05-17",12.85,13.37,12.82,13.27,152600.0],["2017-05-18",13.23,13.26,13.0,13.22,46200.0],["2017-05-19",13.29,13.35,13.01,13.27,115800.0],["2017-05-22",13.32,13.48,13.15,13.29,144900.0],["2017-05-23",13.32,13.47,13.2,13.3,52700.0],["2017-05-24",13.34,13.41,13.17,13.21,143500.0],["2017-05-25",13.16,13.3,13.09,13.15,282700.0],["2017-05-26",13.13,13.8,13.0,13.75,516100.0],["2017-05-30",14.0,14.32,13.51,14.07,448200.0],["2017-05-31",14.11,14.97,13.75,14.74,152300.0],["2017-06-01",14.83,14.94,14.4,14.79,455900.0],["2017-06-02",13.9,14.428,12.5,13.03,1114400.0],["2017-06-05",13.0,13.31,12.46,12.6,760100.0],["2017-06-06",12.79,13.07,12.55,12.92,404500.0],["2017-06-07",12.97,13.06,12.57,12.64,765000.0],["2017-06-08",12.69,12.868,12.32,12.58,229400.0],["2017-06-09",12.59,12.95,12.17,12.21,292100.0],["2017-06-12",12.19,12.33,12.05,12.31,162400.0],["2017-06-13",12.33,12.6,12.3,12.57,140700.0],["2017-06-14",12.65,13.0,12.47,12.97,240500.0],["2017-06-15",12.89,13.5,12.43,13.01,546400.0],["2017-06-16",12.74,13.39,12.71,13.37,773900.0],["2017-06-19",13.29,13.55,13.15,13.51,247600.0],["2017-06-20",13.52,13.54,12.73,13.12,269200.0],["2017-06-21",13.27,13.27,12.85,13.08,325400.0],["2017-06-22",13.1,13.41,12.99,13.24,676700.0],["2017-06-23",13.24,13.47,13.1,13.23,1666800.0],["2017-06-26",13.3,13.45,13.17,13.2,144600.0],["2017-06-27",13.16,13.207,12.99,13.01,124700.0],["2017-06-28",13.0,13.38,12.97,13.24,92500.0],["2017-06-29",13.16,13.22,13.0,13.09,105900.0],["2017-06-30",13.13,13.36,13.04,13.33,122800.0],["2017-07-03",13.42,13.42,12.88,13.02,101700.0],["2017-07-05",13.0,13.41,13.0,13.2,106000.0],["2017-07-06",13.1,13.1,12.9,13.0,93900.0],["2017-07-07",12.99,13.235,12.97,13.18,65200.0],["2017-07-10",13.2,13.22,12.93,12.99,83700.0],["2017-07-11",12.97,13.125,12.95,13.05,86700.0],["2017-07-12",13.06,13.39,13.06,13.32,210800.0],["2017-07-13",13.27,13.75,13.27,13.53,172700.0],["2017-07-14",13.53,13.91,13.49,13.78,147000.0],["2017-07-17",13.77,13.97,13.54,13.85,140300.0],["2017-07-18",13.78,14.13,13.71,14.12,191700.0],["2017-07-19",14.12,14.53,14.0,14.46,123300.0],["2017-07-20",14.3,14.46,13.71,13.88,198800.0],["2017-07-21",13.96,14.06,13.62,13.71,204800.0],["2017-07-24",13.73,13.943,13.62,13.8,146700.0],["2017-07-25",13.72,13.92,13.52,13.63,108300.0],["2017-07-26",13.58,13.82,13.57,13.61,192800.0],["2017-07-27",13.53,13.67,12.86,13.11,224000.0],["2017-07-28",13.14,13.28,12.98,13.12,211600.0],["2017-07-31",13.07,13.07,12.9,13.0,141500.0],["2017-08-01",12.95,13.0,12.68,12.82,221600.0],["2017-08-02",12.69,12.92,12.59,12.79,82600.0],["2017-08-03",12.86,12.95,12.615,12.78,77300.0],["2017-08-04",12.92,13.08,12.7,12.79,76900.0],["2017-08-07",12.81,13.88,12.8,13.86,317600.0],["2017-08-08",13.92,14.155,13.64,13.67,294900.0],["2017-08-09",13.55,13.72,13.46,13.59,72300.0],["2017-08-10",13.56,13.63,13.1,13.33,84500.0],["2017-08-11",13.5,13.52,13.26,13.51,39200.0],["2017-08-14",13.57,14.02,13.506,13.99,69200.0],["2017-08-15",14.04,14.04,13.03,13.1,307600.0],["2017-08-16",13.1,13.48,13.05,13.31,112200.0],["2017-08-17",13.29,13.51,13.04,13.05,107900.0],["2017-08-18",13.0,13.205,12.79,13.08,134700.0],["2017-08-21",13.08,13.08,12.71,12.73,74900.0],["2017-08-22",12.84,12.97,12.71,12.81,61600.0],["2017-08-23",12.71,12.89,12.71,12.79,88900.0],["2017-08-24",12.8,12.92,12.73,12.85,54800.0],["2017-08-25",12.83,12.87,12.69,12.76,111300.0],["2017-08-28",12.76,12.88,12.66,12.83,164500.0],["2017-08-29",12.7,13.299,12.7,13.21,178400.0],["2017-08-30",13.21,13.32,13.145,13.21,73900.0],["2017-08-31",13.16,13.415,12.97,13.01,88800.0],["2017-09-01",13.2,13.5,12.94,13.25,91500.0],["2017-09-05",13.12,13.43,12.97,13.38,66700.0],["2017-09-06",13.44,14.43,13.44,13.98,429900.0],["2017-09-07",14.43,14.43,12.82,12.89,259700.0],["2017-09-08",12.86,12.99,12.1,12.29,576000.0],["2017-09-11",12.42,13.03,12.31,12.84,254300.0],["2017-09-12",12.75,13.48,12.75,13.35,427300.0],["2017-09-13",13.35,14.63,13.33,14.47,519400.0],["2017-09-14",14.34,14.425,13.69,13.8,187300.0],["2017-09-15",13.84,13.9,13.35,13.4,266300.0],["2017-09-18",13.41,13.49,13.25,13.26,157400.0],["2017-09-19",13.28,13.39,12.94,12.99,122600.0],["2017-09-20",12.96,12.985,12.36,12.82,283000.0],["2017-09-21",12.85,13.0,12.57,12.96,171500.0],["2017-09-22",12.99,13.13,12.67,12.9,88700.0],["2017-09-25",12.89,13.065,12.635,13.03,89100.0],["2017-09-26",13.05,13.25,12.91,12.95,300000.0],["2017-09-27",12.91,13.57,12.91,13.26,316100.0],["2017-09-28",13.15,13.31,13.02,13.2,130200.0],["2017-09-29",13.19,13.3,13.15,13.28,67300.0],["2017-10-02",13.24,13.5,13.23,13.45,74300.0],["2017-10-03",13.55,13.7,13.23,13.68,122100.0],["2017-10-04",13.68,13.84,13.51,13.84,99100.0],["2017-10-05",13.89,13.89,13.5,13.55,56600.0],["2017-10-06",13.65,13.65,13.07,13.15,486100.0],["2017-10-09",13.15,13.18,12.311,12.4,388300.0],["2017-10-10",12.21,12.33,11.92,12.07,1452100.0],["2017-10-11",12.18,12.2,11.96,12.13,574200.0],["2017-10-12",12.07,12.44,12.02,12.25,396900.0],["2017-10-13",12.31,12.48,12.13,12.45,575000.0],["2017-10-16",13.1,13.1,12.105,12.43,343500.0],["2017-10-17",12.38,12.38,12.05,12.13,259100.0],["2017-10-18",12.13,12.2,11.764,12.08,430400.0],["2017-10-19",12.04,12.13,11.85,12.06,299500.0],["2017-10-20",12.08,12.12,11.85,11.89,235400.0],["2017-10-23",11.81,12.0,11.46,11.73,341900.0],["2017-10-24",11.66,12.02,11.66,11.96,730100.0],["2017-10-25",11.8,11.9,11.68,11.71,251100.0],["2017-10-26",11.73,11.89,11.58,11.65,350500.0],["2017-10-27",11.69,11.902,11.53,11.78,318800.0],["2017-10-30",11.75,11.76,11.12,11.4,697700.0],["2017-10-31",11.32,11.5,11.27,11.48,149000.0],["2017-11-01",11.47,11.7,11.23,11.65,192000.0],["2017-11-02",11.69,11.98,11.61,11.85,299200.0],["2017-11-03",11.95,12.11,11.806,12.01,591800.0],["2017-11-06",11.92,12.061,11.63,12.0,256400.0],["2017-11-07",11.99,12.02,11.83,12.01,259300.0],["2017-11-08",12.1,12.38,11.88,12.36,268400.0],["2017-11-09",12.23,12.38,11.93,12.31,201700.0],["2017-11-10",12.39,12.89,12.39,12.44,546600.0],["2017-11-13",12.6,12.6,12.2,12.53,292500.0],["2017-11-14",12.52,12.86,12.49,12.74,286100.0],["2017-11-15",12.62,12.85,12.4,12.71,235200.0],["2017-11-16",12.59,13.0,12.43,12.95,353700.0],["2017-11-17",12.96,13.0,12.79,12.92,160400.0],["2017-11-20",12.95,13.0,12.78,12.98,322400.0],["2017-11-21",13.0,13.01,12.79,12.95,249100.0],["2017-11-22",13.2,13.23,12.97,13.05,407800.0],["2017-11-24",13.16,13.75,13.12,13.75,421900.0],["2017-11-27",13.75,13.99,13.66,13.92,596000.0],["2017-11-28",13.98,14.73,13.86,14.62,1046400.0],["2017-11-29",14.64,14.78,13.95,14.04,492900.0],["2017-11-30",14.15,14.59,13.78,14.31,823000.0],["2017-12-01",13.466,14.39,12.91,13.49,948000.0],["2017-12-04",12.97,13.42,12.76,12.8,1423500.0],["2017-12-05",12.82,13.119,12.64,12.71,999100.0],["2017-12-06",12.65,12.75,12.43,12.67,452400.0],["2017-12-07",12.73,12.75,12.61,12.73,481500.0],["2017-12-08",12.73,12.75,12.56,12.69,508900.0],["2017-12-11",12.65,12.7,12.03,12.11,726300.0],["2017-12-12",12.16,12.3,12.11,12.17,716100.0],["2017-12-13",12.19,12.24,12.06,12.15,898200.0],["2017-12-14",12.19,12.265,12.02,12.12,838800.0],["2017-12-15",12.11,12.33,11.85,12.3,2733100.0],["2017-12-18",12.31,12.95,12.3,12.53,1448700.0],["2017-12-19",12.36,12.45,12.08,12.44,1379400.0],["2017-12-20",12.44,12.45,12.1,12.37,521100.0],["2017-12-21",12.36,12.47,12.3,12.47,362400.0],["2017-12-22",12.43,12.75,12.11,12.37,475400.0],["2017-12-26",12.22,12.339,11.9,11.99,508200.0],["2017-12-27",11.92,12.15,11.92,12.0,194000.0],["2017-12-28",12.01,12.143,11.89,12.03,1396800.0],["2017-12-29",12.05,12.173,11.93,12.03,287700.0],["2018-01-02",11.73,11.92,11.596,11.85,484100.0],["2018-01-03",11.7,11.95,11.41,11.75,499000.0],["2018-01-04",11.87,11.87,11.31,11.7,444800.0],["2018-01-05",11.8,11.825,11.57,11.59,268900.0],["2018-01-08",11.63,11.645,11.35,11.45,351200.0],["2018-01-09",11.49,11.587,11.03,11.41,498900.0],["2018-01-10",11.3,12.12,11.17,12.11,834900.0],["2018-01-11",12.23,12.565,11.901,12.06,817700.0],["2018-01-12",12.04,12.07,11.75,12.06,271600.0],["2018-01-16",12.08,12.64,12.07,12.57,687800.0],["2018-01-17",12.62,13.3,12.47,12.8,1874600.0],["2018-01-18",12.83,12.95,12.25,12.87,842900.0],["2018-01-19",12.84,13.04,12.71,12.79,397200.0],["2018-01-22",12.76,12.9,12.59,12.68,256800.0],["2018-01-23",12.63,12.65,12.25,12.52,467100.0],["2018-01-24",12.47,12.57,12.2,12.24,318200.0],["2018-01-25",12.35,12.42,12.03,12.15,341200.0],["2018-01-26",12.16,12.2,12.07,12.15,214200.0],["2018-01-29",12.19,12.22,11.96,12.0,359000.0],["2018-01-30",11.91,11.97,11.61,11.73,234600.0],["2018-01-31",11.72,12.11,11.602,12.05,416900.0],["2018-02-01",11.97,12.0,11.81,11.95,186100.0],["2018-02-02",11.87,11.87,11.575,11.64,186600.0],["2018-02-05",11.55,11.61,11.0,11.1,379800.0],["2018-02-06",10.94,11.38,10.58,11.26,608900.0],["2018-02-07",11.21,11.39,11.06,11.25,590000.0],["2018-02-08",11.29,11.32,10.84,10.84,497400.0],["2018-02-09",10.87,11.02,10.76,10.87,348500.0],["2018-02-12",10.95,10.999,10.67,10.87,202500.0],["2018-02-13",10.89,10.99,10.64,10.94,392100.0],["2018-02-14",10.86,11.58,10.86,11.56,368600.0],["2018-02-15",11.6,11.73,11.44,11.63,286500.0],["2018-02-16",11.65,12.2,11.65,12.12,804600.0],["2018-02-20",12.13,12.22,11.93,12.15,429800.0],["2018-02-21",12.14,12.27,12.07,12.14,299900.0],["2018-02-22",12.24,12.26,11.96,12.15,319700.0],["2018-02-23",12.2,12.34,12.071,12.34,276300.0],["2018-02-26",12.4,12.75,12.17,12.73,420700.0],["2018-02-27",12.68,12.88,12.65,12.77,531800.0],["2018-02-28",12.79,12.96,12.64,12.7,568800.0],["2018-03-01",12.7,12.7,12.32,12.5,934300.0],["2018-03-02",12.36,12.76,12.33,12.75,351200.0],["2018-03-05",12.67,13.28,12.61,13.0,1270200.0],["2018-03-06",13.01,13.102,12.75,12.94,464000.0],["2018-03-07",12.78,13.15,12.73,13.0,550300.0],["2018-03-08",13.17,13.85,13.11,13.53,1852000.0],["2018-03-09",13.21,13.21,12.06,12.5,1971000.0],["2018-03-12",12.25,12.56,12.16,12.46,778500.0],["2018-03-13",12.46,12.51,12.05,12.2,520700.0],["2018-03-14",12.16,12.44,12.13,12.37,448600.0],["2018-03-15",12.35,12.44,12.15,12.34,598200.0],["2018-03-16",12.29,12.38,12.12,12.25,473400.0],["2018-03-19",12.16,12.3,11.99,12.0,2553900.0],["2018-03-20",11.94,12.07,11.88,11.93,780900.0],["2018-03-21",11.85,12.22,11.7,12.09,447200.0],["2018-03-22",12.19,12.78,12.1,12.58,1175300.0],["2018-03-23",12.58,12.9,12.53,12.64,846900.0],["2018-03-26",12.6,12.97,12.59,12.94,669300.0],["2018-03-27",12.94,13.0,12.73,12.82,1144700.0],["2018-03-28",12.78,12.78,12.29,12.6,1678300.0],["2018-03-29",12.55,12.72,12.328,12.65,981800.0],["2018-04-02",12.64,12.665,12.21,12.4,442900.0],["2018-04-03",12.41,12.51,12.3,12.5,308900.0],["2018-04-04",12.28,12.38,12.205,12.38,517900.0],["2018-04-05",12.48,12.55,12.26,12.45,312700.0],["2018-04-06",12.31,12.54,12.29,12.39,368300.0],["2018-04-09",12.35,12.53,12.34,12.45,988700.0],["2018-04-10",12.54,12.54,12.3,12.5,2037500.0],["2018-04-11",12.36,12.485,12.23,12.39,366000.0],["2018-04-12",12.45,12.45,12.2,12.39,290200.0],["2018-04-13",12.43,12.61,12.4,12.56,498400.0],["2018-04-16",12.59,12.99,12.52,12.92,779900.0],["2018-04-17",12.99,13.62,12.91,13.48,973700.0],["2018-04-18",13.54,13.8,13.27,13.68,600300.0],["2018-04-19",13.65,13.789,13.52,13.59,381100.0],["2018-04-20",13.6,13.76,13.575,13.6,422700.0],["2018-04-23",13.7,13.85,13.481,13.51,988000.0],["2018-04-24",13.52,13.59,12.82,13.1,578500.0],["2018-04-25",13.12,13.22,12.88,13.13,267500.0],["2018-04-26",13.23,13.35,13.11,13.29,347800.0],["2018-04-27",13.36,13.36,13.05,13.24,238200.0],["2018-04-30",13.26,13.41,13.22,13.34,523500.0],["2018-05-01",13.28,13.38,12.98,13.09,5291300.0],["2018-05-02",13.17,13.27,12.93,13.11,965000.0],["2018-05-03",12.92,13.345,12.91,13.31,453800.0],["2018-05-04",13.28,13.76,13.201,13.67,873700.0],["2018-05-07",13.69,13.89,13.55,13.72,467100.0],["2018-05-08",13.67,14.3,13.46,14.18,878900.0],["2018-05-09",14.18,14.325,14.05,14.29,911900.0],["2018-05-10",14.39,14.71,14.31,14.58,488700.0],["2018-05-11",14.53,14.8,14.3,14.73,329500.0],["2018-05-14",14.73,15.048,14.72,14.78,926700.0],["2018-05-15",14.75,15.18,14.71,15.1,853600.0],["2018-05-16",15.12,15.3,14.91,15.25,1291400.0],["2018-05-17",15.03,15.3,14.91,15.16,1203600.0],["2018-05-18",15.18,15.4,15.02,15.35,3399300.0],["2018-05-21",15.44,15.47,14.83,15.0,1105400.0],["2018-05-22",15.04,15.149,14.66,14.76,576500.0],["2018-05-23",14.64,14.715,14.45,14.7,571800.0],["2018-05-24",14.68,14.75,14.5,14.65,432500.0],["2018-05-25",14.59,14.97,14.59,14.84,435800.0],["2018-05-29",14.77,14.91,14.56,14.7,536300.0],["2018-05-30",14.78,15.28,14.78,15.14,1257300.0],["2018-05-31",15.18,15.5,14.97,15.39,1561800.0],["2018-06-01",15.68,17.14,15.59,16.98,3888800.0],["2018-06-04",16.99,17.54,16.91,17.53,2058100.0],["2018-06-05",17.2,17.39,16.75,17.26,2083300.0],["2018-06-06",17.22,17.905,17.2,17.88,1615700.0],["2018-06-07",17.9,17.93,16.97,17.03,1356000.0],["2018-06-08",17.04,17.95,17.04,17.72,1416600.0],["2018-06-11",17.8,18.46,17.8,18.44,1544600.0],["2018-06-12",18.44,18.86,18.15,18.62,1319500.0],["2018-06-13",18.71,19.145,18.34,18.68,1392200.0],["2018-06-14",18.73,19.72,18.51,19.61,2205300.0],["2018-06-15",19.48,19.795,19.29,19.76,1239400.0],["2018-06-18",19.62,19.79,19.54,19.63,1665300.0],["2018-06-19",19.51,19.56,19.15,19.36,1366700.0],["2018-06-20",19.35,19.76,19.31,19.66,1081400.0],["2018-06-21",19.63,19.64,19.02,19.26,1028200.0],["2018-06-22",19.42,19.47,18.7,19.03,7417400.0],["2018-06-25",18.82,18.94,18.4,18.76,1237800.0],["2018-06-26",18.91,19.26,18.71,19.18,834500.0],["2018-06-27",19.11,19.37,18.56,18.63,738200.0],["2018-06-28",18.5,19.12,17.91,19.03,1323800.0],["2018-06-29",19.21,19.52,19.126,19.34,701500.0],["2018-07-02",19.1,19.57,18.91,19.55,767100.0],["2018-07-03",19.68,20.03,19.35,19.38,557200.0],["2018-07-05",19.29,19.49,19.04,19.06,783100.0],["2018-07-06",19.0,19.56,19.0,19.49,1089400.0],["2018-07-09",19.68,19.98,19.33,19.45,1017200.0],["2018-07-10",19.49,19.64,19.21,19.34,445800.0],["2018-07-11",18.31,18.54,17.96,18.37,1078000.0],["2018-07-12",18.46,18.48,18.14,18.16,650200.0],["2018-07-13",18.19,18.485,18.11,18.46,674700.0],["2018-07-16",18.48,18.82,18.47,18.73,844300.0],["2018-07-17",18.65,18.97,18.49,18.55,501600.0],["2018-07-18",18.53,18.68,18.28,18.65,664700.0],["2018-07-19",18.55,19.22,18.55,19.04,817800.0],["2018-07-20",19.09,19.35,18.8,18.87,596700.0],["2018-07-23",18.81,19.21,18.56,19.16,546000.0],["2018-07-24",19.17,19.26,18.82,18.94,663300.0],["2018-07-25",19.22,22.9,19.22,22.66,3947000.0],["2018-07-26",23.43,23.48,21.84,23.36,3145300.0],["2018-07-27",23.66,23.66,21.51,22.04,2550100.0],["2018-07-30",21.9,22.54,21.56,21.87,1299600.0],["2018-07-31",21.82,22.38,21.11,21.14,1081100.0],["2018-08-01",21.11,22.18,21.06,21.8,914000.0],["2018-08-02",21.55,22.84,21.52,22.68,946500.0],["2018-08-03",22.61,22.61,21.09,21.49,967200.0],["2018-08-06",21.47,21.79,21.19,21.75,434100.0],["2018-08-07",21.9,22.248,21.23,21.45,833800.0],["2018-08-08",21.36,21.78,21.08,21.33,599500.0],["2018-08-09",21.4,22.6,21.34,22.29,1107800.0],["2018-08-10",22.2,23.31,22.1,22.75,1070700.0],["2018-08-13",22.74,23.135,22.38,22.57,1619700.0],["2018-08-14",23.16,24.48,22.79,23.93,1614600.0],["2018-08-15",23.71,23.909,22.43,23.53,1170400.0],["2018-08-16",23.71,23.98,23.142,23.7,685600.0],["2018-08-17",23.74,23.98,23.42,23.78,489500.0],["2018-08-20",23.94,24.43,23.72,24.17,1375300.0],["2018-08-21",24.24,24.8,23.813,24.5,849500.0],["2018-08-22",24.38,25.12,24.22,25.06,620800.0],["2018-08-23",25.0,25.14,24.37,24.61,1378000.0],["2018-08-24",24.88,25.35,24.03,25.33,766100.0],["2018-08-27",25.34,26.49,25.12,26.12,1337000.0],["2018-08-28",26.4,26.8,25.895,26.49,1004700.0],["2018-08-29",26.6,27.19,26.24,26.75,990200.0],["2018-08-30",26.53,26.75,25.22,25.3,2789400.0],["2018-08-31",25.07,26.65,23.76,24.86,3275400.0],["2018-09-04",24.6,25.27,24.18,25.21,1814100.0],["2018-09-05",25.32,25.401,24.15,25.09,1076900.0],["2018-09-06",25.13,25.36,24.7,25.22,649400.0],["2018-09-07",25.18,27.186,25.05,26.85,1419700.0],["2018-09-10",26.86,27.01,25.7,26.04,1221600.0],["2018-09-11",25.92,26.43,25.75,25.97,591800.0],["2018-09-12",26.05,26.18,25.03,25.89,915100.0],["2018-09-13",25.76,26.099,25.32,25.88,1270800.0],["2018-09-14",25.9,25.93,25.31,25.78,952100.0],["2018-09-17",25.64,25.764,24.55,24.95,936800.0],["2018-09-18",25.17,25.8,25.01,25.49,1050900.0],["2018-09-19",25.52,25.69,24.9,25.26,702600.0],["2018-09-20",25.29,25.68,24.31,25.44,818800.0],["2018-09-21",25.4,25.4,24.61,24.77,1877000.0],["2018-09-24",24.35,25.13,23.16,24.72,1124000.0],["2018-09-25",24.81,25.16,24.56,25.07,1047300.0],["2018-09-26",25.12,25.37,24.4,24.46,873800.0],["2018-09-27",24.5,24.726,23.97,24.06,983600.0],["2018-09-28",24.02,24.18,23.356,23.7,1116200.0],["2018-10-01",23.87,23.89,22.86,22.95,982000.0],["2018-10-02",22.91,23.1,22.28,22.72,1191000.0],["2018-10-03",22.72,22.97,22.3,22.42,1099600.0],["2018-10-04",22.4,22.4,21.13,21.31,1857300.0],["2018-10-05",21.31,21.667,20.35,21.0,1687700.0],["2018-10-08",20.73,21.172,19.76,20.3,1303800.0],["2018-10-09",20.67,20.837,19.84,20.05,1328900.0],["2018-10-10",19.94,19.99,19.04,19.05,1255200.0],["2018-10-11",18.85,19.32,18.39,18.4,1950000.0],["2018-10-12",19.25,19.25,18.41,18.97,1497000.0],["2018-10-15",18.85,19.39,18.67,19.02,1251000.0],["2018-10-16",19.46,20.0,19.35,19.93,1116800.0],["2018-10-17",19.96,20.25,19.361,19.9,823600.0],["2018-10-18",19.65,19.89,18.85,19.14,849700.0],["2018-10-19",19.22,19.43,18.58,18.6,754900.0],["2018-10-22",18.71,18.97,18.05,18.37,1239900.0],["2018-10-23",17.77,19.37,17.71,18.83,1274300.0],["2018-10-24",18.82,19.93,18.82,19.47,2830100.0],["2018-10-25",19.61,20.21,19.27,19.73,1547900.0],["2018-10-26",19.1,19.56,18.02,18.18,1082200.0],["2018-10-29",18.46,18.84,18.06,18.35,837200.0],["2018-10-30",18.27,18.6,18.0,18.46,705500.0],["2018-10-31",18.83,19.61,18.55,19.22,1341900.0],["2018-11-01",19.28,19.35,18.77,19.17,514900.0],["2018-11-02",19.28,19.726,19.27,19.43,481000.0],["2018-11-05",19.43,19.65,18.48,18.93,404500.0],["2018-11-06",18.87,19.41,18.56,18.67,471500.0],["2018-11-07",18.92,20.07,18.889,20.0,715200.0],["2018-11-08",20.0,20.46,19.4,19.42,777700.0],["2018-11-09",19.17,19.29,18.12,18.87,620900.0],["2018-11-12",18.86,18.879,17.68,17.89,730500.0],["2018-11-13",18.01,18.265,17.695,17.87,519700.0],["2018-11-14",18.12,18.19,16.79,17.08,1210500.0],["2018-11-15",17.02,17.55,17.02,17.48,577800.0],["2018-11-16",17.46,17.829,17.14,17.72,777000.0],["2018-11-19",17.53,17.7,16.03,16.09,969300.0],["2018-11-20",15.53,16.7,15.28,16.6,1497800.0],["2018-11-21",16.9,17.198,16.51,16.75,666700.0],["2018-11-23",16.47,17.01,16.47,16.92,272200.0],["2018-11-26",17.25,17.969,17.09,17.83,788600.0],["2018-11-27",17.68,17.8,16.98,17.07,897000.0],["2018-11-28",17.25,17.88,17.07,17.83,675700.0],["2018-11-29",17.98,18.8,17.67,18.21,1423800.0],["2018-11-30",15.99,16.0,14.24,14.52,6269800.0],["2018-12-03",15.02,15.23,14.26,15.14,1712900.0],["2018-12-04",15.05,15.37,14.85,15.08,1211500.0],["2018-12-06",15.0,15.82,14.73,15.52,1038100.0],["2018-12-07",15.87,16.0,15.358,15.55,869200.0],["2018-12-10",15.41,16.255,15.41,15.92,768600.0],["2018-12-11",16.18,16.18,15.17,15.45,533200.0],["2018-12-12",15.66,16.12,15.66,15.71,486500.0],["2018-12-13",15.66,15.98,15.35,15.64,562400.0],["2018-12-14",15.38,15.91,15.21,15.27,383500.0],["2018-12-17",15.04,15.2,14.42,14.52,675100.0],["2018-12-18",14.66,14.97,14.43,14.69,751700.0],["2018-12-19",14.69,15.06,14.26,14.49,546300.0],["2018-12-20",14.35,14.78,13.95,14.35,1045200.0],["2018-12-21",14.12,14.21,12.9,13.32,1743000.0],["2018-12-24",13.27,13.74,13.254,13.44,234900.0],["2018-12-26",13.62,14.12,13.48,14.11,483600.0],["2018-12-27",14.06,14.88,13.885,14.88,1055100.0],["2018-12-28",15.0,15.0,14.54,14.61,524700.0],["2018-12-31",14.72,14.89,14.18,14.85,1766000.0],["2019-01-02",14.51,15.16,14.21,15.0,1062700.0],["2019-01-03",14.68,14.8,14.26,14.34,642700.0],["2019-01-04",14.62,14.963,14.443,14.8,539400.0],["2019-01-07",14.86,15.54,14.82,15.46,694000.0],["2019-01-08",15.55,15.62,15.2,15.43,647700.0],["2019-01-09",15.51,15.57,15.11,15.41,502400.0],["2019-01-10",15.44,16.26,15.43,16.06,836900.0],["2019-01-11",15.99,16.01,15.53,15.82,459700.0],["2019-01-14",15.67,15.67,15.25,15.29,400600.0],["2019-01-15",14.52,15.39,13.97,14.92,1110100.0],["2019-01-16",14.88,15.04,14.5,14.52,760700.0],["2019-01-17",14.42,14.9,14.33,14.5,525600.0],["2019-01-18",14.57,14.84,14.5,14.74,609800.0],["2019-01-22",14.69,14.73,13.957,14.28,810400.0],["2019-01-23",14.35,14.48,13.88,14.03,498300.0],["2019-01-24",14.0,14.19,13.77,14.05,368300.0],["2019-01-25",14.55,14.93,14.3,14.84,539800.0],["2019-01-28",14.71,15.05,14.505,14.96,538400.0],["2019-01-29",14.96,15.02,14.325,14.34,472900.0],["2019-01-30",14.66,15.28,14.5,15.26,593900.0],["2019-01-31",15.26,15.97,15.26,15.59,613000.0],["2019-02-01",15.54,15.85,15.41,15.84,524100.0],["2019-02-04",15.89,16.81,15.87,16.73,1087800.0],["2019-02-05",16.88,17.35,16.81,17.31,1123300.0],["2019-02-06",17.31,17.41,16.68,17.2,845300.0],["2019-02-07",16.98,17.43,16.78,17.41,1107600.0],["2019-02-08",17.3,17.742,17.232,17.66,724300.0],["2019-02-11",17.79,18.53,17.71,18.09,832200.0],["2019-02-12",18.46,18.48,18.0,18.25,735500.0],["2019-02-13",18.35,18.485,17.94,18.21,357300.0],["2019-02-14",18.13,18.32,18.04,18.1,695200.0],["2019-02-15",18.19,18.2,17.825,18.0,556100.0],["2019-02-19",18.0,18.36,17.92,18.25,474900.0],["2019-02-20",18.24,19.26,18.24,19.13,1254500.0],["2019-02-21",19.14,19.22,17.985,18.14,889600.0],["2019-02-22",18.25,18.65,18.22,18.51,527100.0],["2019-02-25",18.66,18.79,18.16,18.18,570500.0],["2019-02-26",18.22,18.3,17.68,17.87,1277000.0],["2019-02-27",17.87,18.5,17.66,18.5,607400.0],["2019-02-28",18.36,18.68,18.17,18.58,821100.0],["2019-03-01",18.61,19.345,18.61,19.27,1352200.0],["2019-03-04",19.34,19.5,18.36,18.82,1372700.0],["2019-03-05",18.84,19.74,18.825,19.68,1386300.0],["2019-03-06",19.62,20.49,19.61,20.37,2877900.0],["2019-03-07",20.37,23.174,20.0,22.43,5366700.0],["2019-03-08",21.66,22.73,21.66,22.48,1726800.0],["2019-03-11",22.71,23.28,22.65,23.06,1216300.0],["2019-03-12",23.01,23.06,21.787,22.12,1596100.0],["2019-03-13",22.3,23.035,22.12,22.46,1179900.0],["2019-03-14",22.37,23.06,22.28,22.79,1459900.0],["2019-03-15",22.64,22.84,22.35,22.66,1569200.0],["2019-03-18",22.5,23.32,22.24,23.0,2408500.0],["2019-03-19",22.35,22.619,21.85,22.04,5275400.0],["2019-03-20",22.18,22.51,21.91,22.13,1515600.0],["2019-03-21",22.0,22.2,21.62,22.12,1674300.0],["2019-03-22",21.98,22.04,20.37,20.88,1648000.0],["2019-03-25",20.75,21.18,20.56,21.14,839800.0],["2019-03-26",21.24,21.76,21.02,21.17,911900.0],["2019-03-27",21.05,21.61,20.52,21.17,1075200.0],["2019-03-28",21.24,21.58,21.06,21.44,741500.0],["2019-03-29",21.64,21.88,21.34,21.86,1844900.0],["2019-04-01",22.08,22.32,21.46,21.59,904100.0],["2019-04-02",21.62,22.08,21.24,22.01,1055800.0],["2019-04-03",22.1,22.32,21.88,21.98,632700.0],["2019-04-04",21.98,22.184,21.49,21.84,572900.0],["2019-04-05",21.93,22.0,21.45,21.72,613100.0],["2019-04-08",21.54,21.765,21.3,21.57,495400.0],["2019-04-09",21.43,21.69,21.38,21.5,501100.0],["2019-04-10",21.47,22.06,21.47,21.84,667000.0],["2019-04-11",21.8,21.97,21.32,21.64,377800.0],["2019-04-12",21.76,21.89,21.385,21.58,466100.0],["2019-04-15",21.5,21.85,21.02,21.35,945600.0],["2019-04-16",21.4,21.73,21.35,21.5,684200.0],["2019-04-17",21.62,21.64,21.05,21.1,784900.0],["2019-04-18",21.0,21.05,20.21,20.29,961100.0],["2019-04-22",19.85,20.25,19.8,20.12,755500.0],["2019-04-23",20.25,20.66,20.21,20.54,545600.0],["2019-04-24",20.54,20.605,19.99,20.4,488100.0],["2019-04-25",20.37,20.73,20.24,20.62,548400.0],["2019-04-26",20.63,20.85,20.52,20.72,350100.0],["2019-04-29",20.7,21.683,20.7,21.45,787900.0],["2019-04-30",21.49,21.98,21.46,21.91,792900.0],["2019-05-01",22.02,22.079,21.67,21.75,746100.0],["2019-05-02",21.64,22.14,21.42,21.63,506600.0],["2019-05-03",21.78,22.13,21.63,22.08,1259400.0],["2019-05-06",21.52,22.6,21.3,22.37,1004700.0],["2019-05-07",22.42,22.471,21.15,21.35,495500.0],["2019-05-08",21.28,21.59,20.93,20.96,569500.0],["2019-05-09",20.75,20.76,20.116,20.73,532700.0],["2019-05-10",20.53,21.17,20.375,21.03,600800.0],["2019-05-13",20.51,20.82,20.28,20.66,901300.0],["2019-05-14",20.66,20.99,20.497,20.8,548600.0],["2019-05-15",20.62,21.41,20.5,21.16,343600.0],["2019-05-16",21.17,21.79,21.16,21.45,410700.0],["2019-05-17",21.26,21.66,21.24,21.29,538700.0],["2019-05-20",21.08,21.445,20.56,21.2,388000.0],["2019-05-21",21.53,21.73,21.27,21.29,452900.0],["2019-05-22",21.22,21.4,20.995,21.19,352800.0],["2019-05-23",20.9,20.985,19.98,20.06,479000.0],["2019-05-24",20.16,20.62,20.1,20.32,692000.0],["2019-05-28",20.35,20.6,20.185,20.51,1310100.0],["2019-05-29",20.4,20.52,19.41,19.52,1005900.0],["2019-05-30",19.59,19.74,19.007,19.12,1559300.0],["2019-05-31",19.06,19.1,17.0,18.36,2066800.0],["2019-06-03",18.36,18.95,17.735,17.82,1382900.0],["2019-06-04",17.97,18.52,17.52,18.47,1353800.0],["2019-06-05",18.53,18.71,17.38,18.3,1801300.0],["2019-06-06",18.15,18.4,17.64,18.27,755800.0],["2019-06-07",18.36,18.583,18.15,18.44,685600.0],["2019-06-10",18.66,19.21,18.5,19.07,1359600.0],["2019-06-11",19.23,19.874,19.19,19.8,1383700.0],["2019-06-12",19.75,20.23,19.674,20.13,1548900.0],["2019-06-13",20.15,20.55,19.98,20.5,826200.0],["2019-06-14",20.46,20.63,20.31,20.45,714600.0],["2019-06-17",20.46,20.871,20.36,20.57,675500.0],["2019-06-18",20.68,21.05,20.315,20.38,570400.0],["2019-06-19",20.49,20.64,20.16,20.6,677300.0],["2019-06-20",20.85,20.94,20.31,20.36,716800.0],["2019-06-21",20.15,20.39,19.57,20.08,2420500.0],["2019-06-24",20.1,20.32,19.685,19.71,769900.0],["2019-06-25",19.69,19.72,19.19,19.35,824300.0],["2019-06-26",19.37,19.75,18.97,18.97,506500.0],["2019-06-27",19.02,19.65,18.95,19.62,553400.0],["2019-06-28",19.77,20.15,19.77,20.09,2080200.0],["2019-07-01",20.3,20.8,20.2,20.54,748300.0],["2019-07-02",20.51,20.59,20.23,20.36,492900.0],["2019-07-03",20.47,20.63,20.262,20.46,359000.0],["2019-07-05",20.35,20.38,19.87,20.19,363800.0],["2019-07-08",20.15,20.37,20.0,20.27,411300.0],["2019-07-09",20.12,20.985,20.1,20.94,463200.0],["2019-07-10",20.99,21.14,20.6,20.65,515800.0],["2019-07-11",20.69,21.01,20.26,20.67,469200.0],["2019-07-12",20.66,20.73,20.19,20.66,326500.0],["2019-07-15",20.69,21.2,20.67,21.08,510700.0],["2019-07-16",21.02,21.2,20.55,20.55,498300.0],["2019-07-17",20.55,21.17,20.55,21.02,692400.0],["2019-07-18",20.98,21.43,20.93,21.02,759600.0],["2019-07-19",21.13,21.165,20.58,20.59,388100.0],["2019-07-22",20.75,20.8,20.403,20.59,542100.0],["2019-07-23",20.72,20.8,20.23,20.51,451200.0],["2019-07-24",20.49,21.07,20.43,20.98,446700.0],["2019-07-25",20.84,21.52,20.75,21.35,716200.0],["2019-07-26",21.48,22.6,21.35,22.34,964500.0],["2019-07-29",22.44,22.65,20.89,21.06,720700.0],["2019-07-30",20.81,21.39,20.67,21.35,599600.0],["2019-07-31",21.36,21.55,20.7,20.81,553400.0],["2019-08-01",20.8,21.34,20.28,20.35,519500.0],["2019-08-02",20.26,20.59,19.58,20.53,592900.0],["2019-08-05",20.02,20.02,19.38,19.69,861700.0],["2019-08-06",19.65,19.99,19.28,19.51,843400.0],["2019-08-07",19.25,19.85,19.07,19.72,517500.0],["2019-08-08",19.9,20.54,19.85,20.51,352600.0],["2019-08-09",20.48,21.0,20.305,20.89,379800.0],["2019-08-12",20.74,20.98,20.1,20.11,236900.0],["2019-08-13",20.13,20.69,20.13,20.45,464000.0],["2019-08-14",19.98,20.08,19.18,19.23,818200.0],["2019-08-15",19.31,19.42,18.82,19.19,552700.0],["2019-08-16",19.33,19.62,19.23,19.37,344400.0],["2019-08-19",19.71,19.711,18.84,18.93,643300.0],["2019-08-20",18.92,19.0,18.43,18.49,522200.0],["2019-08-21",18.73,18.98,18.5,18.58,474100.0],["2019-08-22",18.53,19.11,18.33,19.04,531500.0],["2019-08-23",18.99,19.54,18.49,18.55,666300.0],["2019-08-26",18.75,18.77,18.02,18.18,610100.0],["2019-08-27",18.38,18.51,17.79,18.15,686600.0],["2019-08-28",18.0,18.11,17.41,17.66,614600.0],["2019-08-29",17.96,18.44,17.31,18.34,1675200.0],["2019-08-30",16.74,16.94,15.6,15.77,4601500.0],["2019-09-03",15.61,16.5,15.5,16.44,2136800.0],["2019-09-04",16.6,16.94,16.22,16.4,1613200.0],["2019-09-05",16.97,17.25,16.748,16.98,1793100.0],["2019-09-06",16.98,17.13,16.53,16.99,946100.0],["2019-09-09",16.99,17.065,16.04,16.16,1347000.0],["2019-09-10",16.15,16.71,16.0,16.61,1213800.0],["2019-09-11",16.64,17.385,16.5,17.31,923400.0],["2019-09-12",17.34,17.95,17.28,17.74,1034300.0],["2019-09-13",17.77,17.85,17.48,17.5,705400.0],["2019-09-16",17.25,17.871,17.23,17.72,453600.0],["2019-09-17",17.66,17.94,17.53,17.92,403200.0],["2019-09-18",17.91,17.94,17.35,17.53,703400.0],["2019-09-19",17.67,17.98,17.57,17.68,648700.0],["2019-09-20",17.7,17.99,17.53,17.8,1036400.0],["2019-09-23",17.68,17.69,16.76,16.98,1010600.0],["2019-09-24",16.96,17.1,16.42,16.57,752500.0],["2019-09-25",16.57,16.73,16.18,16.63,649600.0],["2019-09-26",16.53,16.57,16.19,16.31,526600.0],["2019-09-27",16.37,16.49,15.5,15.84,924000.0],["2019-09-30",15.81,16.02,15.63,15.89,677700.0],["2019-10-01",15.98,16.17,15.16,15.48,692100.0],["2019-10-02",15.34,15.48,14.955,15.28,777800.0],["2019-10-03",15.29,15.7,15.04,15.69,643900.0],["2019-10-04",15.86,16.04,15.529,15.85,486600.0],["2019-10-07",15.74,16.12,15.36,16.01,532300.0],["2019-10-08",15.84,16.03,15.23,15.26,682500.0],["2019-10-09",15.44,15.7,15.34,15.49,499700.0],["2019-10-10",15.31,15.59,14.81,14.95,702700.0],["2019-10-11",15.18,15.62,15.18,15.3,483900.0],["2019-10-14",15.1,15.535,15.06,15.5,301600.0],["2019-10-15",15.57,15.64,15.33,15.42,399500.0],["2019-10-16",15.1,15.39,14.61,15.34,710500.0],["2019-10-17",15.38,15.48,15.13,15.44,672000.0],["2019-10-18",15.4,15.4,14.39,14.4,811000.0],["2019-10-21",14.55,14.61,14.28,14.43,441200.0],["2019-10-22",15.24,15.3,14.52,14.57,921400.0],["2019-10-23",14.57,14.94,14.42,14.6,535700.0],["2019-10-24",14.79,15.42,14.73,15.34,594700.0],["2019-10-25",15.23,15.97,15.14,15.9,848900.0],["2019-10-28",15.98,16.18,15.87,16.1,741400.0],["2019-10-29",16.1,16.16,15.72,16.03,998700.0],["2019-10-30",16.08,16.33,15.745,16.23,1188700.0],["2019-10-31",16.87,16.9,16.295,16.46,1695200.0],["2019-11-01",16.59,16.78,16.12,16.33,706900.0],["2019-11-04",16.51,16.92,16.17,16.25,455200.0],["2019-11-05",16.33,16.585,16.05,16.3,529700.0],["2019-11-06",16.19,16.42,15.76,15.82,412200.0],["2019-11-07",15.85,15.949,15.705,15.91,732600.0],["2019-11-08",15.89,16.27,15.75,16.1,659400.0],["2019-11-11",16.07,16.28,15.85,16.22,433700.0],["2019-11-12",16.22,16.626,16.19,16.49,744800.0],["2019-11-13",16.47,16.59,16.25,16.47,430700.0],["2019-11-14",16.45,16.45,16.135,16.21,234400.0],["2019-11-15",16.24,16.7,16.23,16.68,386500.0],["2019-11-18",16.69,16.69,16.42,16.65,578400.0],["2019-11-19",16.75,16.835,16.31,16.36,582200.0],["2019-11-20",16.19,16.565,16.16,16.27,778900.0],["2019-11-21",16.37,16.57,16.03,16.35,626400.0],["2019-11-22",16.47,16.832,16.42,16.58,448900.0],["2019-11-25",16.65,17.17,16.61,17.15,757400.0],["2019-11-26",17.27,17.8,17.01,17.25,898900.0],["2019-11-27",17.25,17.65,17.01,17.62,1022900.0],["2019-11-29",17.6,17.7,17.23,17.26,410200.0],["2019-12-02",17.34,17.5,16.52,16.59,739000.0],["2019-12-03",16.25,16.5,15.75,16.47,847000.0],["2019-12-04",16.5,16.67,16.45,16.54,713300.0],["2019-12-05",16.7,16.83,16.37,16.6,1957600.0],["2019-12-06",12.89,14.39,12.83,14.26,8920300.0],["2019-12-09",14.15,14.79,13.82,14.38,2472200.0],["2019-12-10",14.37,14.38,13.69,13.71,2056700.0],["2019-12-11",13.61,14.08,13.41,14.0,1472800.0],["2019-12-12",14.05,14.555,13.92,14.01,1187300.0],["2019-12-13",13.96,14.53,13.92,14.28,1134800.0],["2019-12-16",14.35,14.48,13.99,14.03,1095400.0],["2019-12-17",14.06,14.12,13.77,14.02,928600.0],["2019-12-18",14.03,14.1,13.82,13.85,998000.0],["2019-12-19",13.83,14.01,13.76,14.01,1017200.0],["2019-12-20",14.19,14.33,13.55,14.1,4704400.0],["2019-12-23",14.11,14.605,13.96,14.49,1559400.0],["2019-12-24",14.53,14.54,14.16,14.39,334900.0],["2019-12-26",14.42,14.69,14.318,14.51,468300.0],["2019-12-27",14.54,14.75,14.43,14.61,634000.0],["2019-12-30",14.61,14.71,14.2,14.25,992200.0],["2019-12-31",14.15,14.45,14.11,14.42,1054100.0],["2020-01-02",14.65,15.15,14.51,14.64,1277100.0],["2020-01-03",14.42,14.5,14.15,14.25,1037900.0],["2020-01-06",14.23,14.85,14.07,14.77,1025700.0],["2020-01-07",14.7,14.9,14.459,14.71,1077200.0],["2020-01-08",14.7,14.82,14.48,14.77,842100.0],["2020-01-09",14.91,15.09,14.68,14.95,1190300.0],["2020-01-10",14.96,15.0,14.75,14.95,674400.0],["2020-01-13",15.02,15.6,14.95,15.59,998300.0],["2020-01-14",15.55,15.56,15.02,15.34,690400.0],["2020-01-15",15.37,15.6,15.11,15.14,596700.0],["2020-01-16",15.28,15.49,15.23,15.35,707300.0],["2020-01-17",15.46,15.64,15.16,15.63,1479200.0],["2020-01-21",15.65,15.95,15.42,15.75,977800.0],["2020-01-22",15.82,16.05,15.51,15.52,674800.0],["2020-01-23",15.46,15.51,15.19,15.32,568800.0],["2020-01-24",15.43,15.57,14.85,15.04,691400.0],["2020-01-27",14.56,15.12,14.52,14.95,806700.0],["2020-01-28",15.03,15.3,14.95,15.23,501600.0],["2020-01-29",15.37,15.422,15.02,15.18,540600.0],["2020-01-30",15.0,15.39,15.0,15.35,446900.0],["2020-01-31",15.25,15.275,14.62,14.94,995600.0],["2020-02-03",15.01,15.26,14.37,15.21,1678000.0],["2020-02-04",15.47,15.61,15.09,15.54,730400.0],["2020-02-05",15.75,15.88,15.17,15.49,502800.0],["2020-02-06",15.53,16.0,15.34,15.94,601000.0],["2020-02-07",15.93,15.96,15.74,15.88,503400.0],["2020-02-10",15.82,15.9,15.56,15.75,543800.0],["2020-02-11",15.83,16.42,15.43,16.21,1038700.0],["2020-02-12",16.26,16.35,15.82,15.9,562600.0],["2020-02-13",15.72,16.23,15.63,16.15,585800.0],["2020-02-14",16.06,16.25,15.88,16.12,569500.0],["2020-02-18",16.07,16.635,16.03,16.45,1222700.0],["2020-02-19",16.58,16.93,16.545,16.92,640900.0],["2020-02-20",16.83,16.985,16.28,16.41,784500.0],["2020-02-21",16.38,16.49,15.86,16.45,738100.0],["2020-02-24",15.47,16.075,15.461,15.98,664600.0],["2020-02-25",16.14,16.26,15.54,15.68,780200.0],["2020-02-26",15.85,16.26,15.275,15.53,1122300.0],["2020-02-27",15.15,15.82,14.975,15.04,1351700.0],["2020-02-28",14.51,15.44,14.255,15.16,1352200.0],["2020-03-02",15.14,15.35,14.765,15.07,1365200.0],["2020-03-03",15.17,15.17,14.04,14.5,1684500.0],["2020-03-04",16.07,16.44,14.96,15.29,1656900.0],["2020-03-05",14.83,15.7,14.75,15.04,1216300.0],["2020-03-06",14.71,14.94,14.02,14.41,1189100.0],["2020-03-09",13.45,13.8,13.19,13.27,1143900.0],["2020-03-10",13.63,13.92,12.64,13.91,2115600.0],["2020-03-11",13.53,14.13,12.95,13.4,1332600.0],["2020-03-12",12.5,12.94,11.87,11.88,1525500.0],["2020-03-13",12.43,13.39,11.77,13.36,1293400.0],["2020-03-16",11.75,11.94,11.02,11.78,1887200.0],["2020-03-17",11.91,11.955,10.57,11.47,2078200.0],["2020-03-18",10.73,11.05,9.57,10.06,1654600.0],["2020-03-19",10.08,10.969,9.83,10.6,1111200.0],["2020-03-20",10.74,11.71,10.57,10.83,2349700.0],["2020-03-23",10.83,10.9,9.745,10.01,1935200.0],["2020-03-24",10.53,11.33,10.2,11.17,1929500.0],["2020-03-25",11.2,11.61,10.58,10.89,1376300.0],["2020-03-26",10.97,11.9,10.72,11.32,1253800.0],["2020-03-27",10.9,11.27,10.43,10.98,1090700.0],["2020-03-30",11.0,11.089,10.39,10.71,843700.0],["2020-03-31",10.79,11.02,9.985,10.19,1629500.0],["2020-04-01",9.89,10.32,9.51,9.64,1337500.0],["2020-04-02",9.54,9.71,8.92,9.09,1025000.0],["2020-04-03",9.01,9.33,8.56,8.83,870800.0],["2020-04-06",9.44,10.48,9.35,10.31,1145500.0],["2020-04-07",10.64,11.13,10.011,10.37,1205800.0],["2020-04-08",10.7,11.12,10.39,10.97,937200.0],["2020-04-09",11.47,11.95,11.32,11.67,996700.0],["2020-04-13",11.95,12.37,11.62,12.28,965700.0],["2020-04-14",12.67,12.84,11.87,12.22,686000.0],["2020-04-15",11.76,12.09,11.54,11.84,972300.0],["2020-04-16",12.16,12.29,11.49,11.79,1042800.0],["2020-04-17",12.3,12.43,12.03,12.27,914400.0],["2020-04-20",12.04,12.278,11.87,11.95,664200.0],["2020-04-21",11.7,11.81,11.027,11.3,692600.0],["2020-04-22",11.56,11.79,11.38,11.65,468600.0],["2020-04-23",11.57,11.86,11.42,11.72,723200.0],["2020-04-24",11.74,12.07,11.43,11.99,555100.0],["2020-04-27",12.18,12.428,12.1,12.29,666100.0],["2020-04-28",12.5,12.59,12.04,12.1,912700.0],["2020-04-29",12.43,13.09,12.32,12.88,1106200.0],["2020-04-30",12.75,12.94,12.5,12.8,770500.0],["2020-05-01",12.38,12.66,11.99,12.14,888200.0],["2020-05-04",11.89,12.59,11.667,12.56,763700.0],["2020-05-05",12.94,13.13,12.63,12.73,837400.0],["2020-05-06",12.75,13.24,12.75,13.12,747200.0],["2020-05-07",13.46,13.925,13.38,13.75,659400.0],["2020-05-08",14.02,14.25,13.84,14.19,818300.0],["2020-05-11",14.0,14.89,14.0,14.68,755200.0],["2020-05-12",14.75,14.882,14.02,14.07,869500.0],["2020-05-13",14.21,14.21,13.12,13.3,952100.0],["2020-05-14",13.04,13.2,12.72,13.2,846300.0],["2020-05-15",13.13,13.64,12.95,13.54,656600.0],["2020-05-18",14.17,14.51,13.89,14.01,874600.0],["2020-05-19",13.96,14.37,13.86,14.07,603700.0],["2020-05-20",14.38,14.8,14.28,14.7,822000.0],["2020-05-21",14.68,14.72,14.095,14.34,454900.0],["2020-05-22",14.49,14.8,14.18,14.79,532300.0],["2020-05-26",15.45,15.47,14.91,15.25,1184300.0],["2020-05-27",15.43,16.31,14.95,16.31,1301100.0],["2020-05-28",16.3,16.4,15.23,15.32,940600.0],["2020-05-29",15.2,15.835,15.06,15.79,957200.0],["2020-06-01",15.79,16.75,15.72,16.65,1326100.0],["2020-06-02",16.93,16.94,16.09,16.54,858700.0],["2020-06-03",16.83,17.67,16.73,17.63,1350700.0],["2020-06-04",17.2,18.17,16.26,16.67,2554600.0],["2020-06-05",15.82,17.37,15.72,16.31,3180100.0],["2020-06-08",16.15,16.36,15.65,16.11,1956400.0],["2020-06-09",15.53,16.03,15.31,15.6,1559300.0],["2020-06-10",16.07,16.62,15.96,16.17,1067800.0],["2020-06-11",15.61,15.68,14.91,15.13,1327200.0],["2020-06-12",15.77,15.83,15.11,15.49,1247200.0],["2020-06-15",15.0,16.12,14.97,15.95,1433500.0],["2020-06-16",16.39,16.96,16.07,16.69,2126300.0],["2020-06-17",16.89,17.093,16.26,16.45,1149200.0],["2020-06-18",16.34,16.99,16.25,16.94,1256900.0],["2020-06-19",16.86,17.15,16.29,16.31,2907200.0],["2020-06-22",16.34,17.03,16.2,16.8,1065700.0],["2020-06-23",17.18,18.6,17.17,17.76,2832900.0],["2020-06-24",17.51,17.64,16.37,16.53,2176500.0],["2020-06-25",16.89,17.105,16.48,16.93,1515900.0],["2020-06-26",16.88,17.0,15.94,16.06,2264400.0],["2020-06-29",16.18,16.43,15.56,16.17,1147300.0],["2020-06-30",16.19,16.69,16.01,16.61,1311300.0],["2020-07-01",16.57,17.43,16.41,17.31,1217800.0],["2020-07-02",17.5,18.07,17.26,17.33,1583300.0],["2020-07-06",17.62,17.74,17.03,17.26,1082700.0],["2020-07-07",17.14,17.86,17.03,17.27,1268900.0],["2020-07-08",17.31,18.02,17.24,18.0,1000500.0],["2020-07-09",18.2,18.545,17.76,18.2,1115300.0],["2020-07-10",18.11,18.145,17.6,17.79,918600.0],["2020-07-13",18.0,18.09,16.66,16.79,1533700.0],["2020-07-14",16.75,17.12,16.23,16.67,1072800.0],["2020-07-15",16.9,17.075,16.32,16.67,1008700.0],["2020-07-16",16.6,16.675,16.12,16.22,755300.0],["2020-07-17",16.22,16.48,15.935,16.37,697200.0],["2020-07-20",16.33,17.285,16.27,17.19,764600.0],["2020-07-21",17.41,17.41,16.565,16.69,1174100.0],["2020-07-22",16.65,16.96,16.42,16.58,681800.0],["2020-07-23",16.57,17.0,16.18,16.37,799500.0],["2020-07-24",16.16,16.415,15.86,16.16,483100.0],["2020-07-27",16.17,16.49,16.01,16.37,485700.0],["2020-07-28",16.34,16.51,16.045,16.12,424100.0],["2020-07-29",16.28,16.75,16.28,16.63,507800.0],["2020-07-30",16.32,16.63,15.88,16.51,684500.0],["2020-07-31",16.61,16.84,16.26,16.82,591800.0],["2020-08-03",17.0,17.38,16.82,17.36,656700.0],["2020-08-04",17.35,17.78,17.31,17.58,659500.0],["2020-08-05",17.77,18.25,17.64,18.15,919000.0],["2020-08-06",18.19,18.31,17.89,18.11,600600.0],["2020-08-07",17.93,18.125,17.09,17.34,854500.0],["2020-08-10",17.34,17.369,16.18,16.39,894100.0],["2020-08-11",16.46,16.8,15.96,16.45,796500.0],["2020-08-12",16.67,16.96,16.47,16.56,687600.0],["2020-08-13",16.53,17.46,16.53,17.04,427000.0],["2020-08-14",16.99,17.06,16.72,16.93,358500.0],["2020-08-17",16.98,17.16,16.81,17.1,327700.0],["2020-08-18",17.2,17.5,17.12,17.36,443700.0],["2020-08-19",17.48,17.52,16.99,17.24,379200.0],["2020-08-20",17.11,17.795,17.1,17.75,430000.0],["2020-08-21",17.49,17.73,17.34,17.61,701700.0],["2020-08-24",17.81,18.0,17.35,17.57,484700.0],["2020-08-25",17.52,17.72,17.11,17.61,448300.0],["2020-08-26",17.57,18.22,17.57,17.99,872100.0],["2020-08-27",17.92,18.185,17.37,18.11,1001800.0],["2020-08-28",18.25,19.05,18.2,18.77,914700.0],["2020-08-31",18.77,20.01,18.77,19.86,1681000.0],["2020-09-01",20.29,20.29,19.37,20.13,1328300.0],["2020-09-02",20.3,20.9,19.1,19.59,1075100.0],["2020-09-03",19.15,19.26,17.413,17.53,1738200.0],["2020-09-04",18.64,18.85,15.69,16.45,2194800.0],["2020-09-08",16.02,17.32,15.86,16.26,1403800.0],["2020-09-09",16.65,17.075,16.18,16.82,1062300.0],["2020-09-10",16.94,17.38,16.37,16.42,949400.0],["2020-09-11",16.51,16.59,15.78,15.97,731100.0],["2020-09-14",16.24,16.52,16.04,16.32,760600.0],["2020-09-15",16.47,16.64,15.76,15.92,1152500.0],["2020-09-16",15.87,16.269,15.34,15.4,1085500.0],["2020-09-17",15.08,15.33,14.87,15.22,676000.0],["2020-09-18",15.36,15.55,14.935,15.32,1855100.0],["2020-09-21",14.96,15.9,14.96,15.85,1494200.0],["2020-09-22",15.99,16.085,15.29,15.7,1424400.0],["2020-09-23",15.6,15.67,14.6,14.66,1203500.0],["2020-09-24",14.55,15.15,14.38,15.04,858100.0],["2020-09-25",15.0,15.56,14.928,15.47,803400.0],["2020-09-28",15.68,15.73,15.28,15.41,612100.0],["2020-09-29",15.48,15.74,15.32,15.41,599000.0],["2020-09-30",15.29,15.615,15.07,15.18,856400.0],["2020-10-01",15.26,15.51,15.1,15.26,885500.0],["2020-10-02",14.86,15.8,14.63,15.65,916400.0],["2020-10-05",15.76,15.76,15.22,15.37,723000.0],["2020-10-06",15.37,15.827,15.27,15.46,746100.0],["2020-10-07",15.6,16.04,15.6,15.9,841100.0],["2020-10-08",16.1,16.2,15.82,16.0,975700.0],["2020-10-09",16.14,16.27,16.02,16.18,582800.0],["2020-10-12",16.35,16.79,16.2,16.78,934300.0],["2020-10-13",16.72,17.43,16.5,17.32,907800.0],["2020-10-14",17.33,17.605,16.89,17.34,3346700.0],["2020-10-15",16.97,18.0,16.741,17.98,1688900.0],["2020-10-16",17.98,18.29,17.73,17.75,916800.0],["2020-10-19",17.79,18.23,17.67,17.88,592200.0],["2020-10-20",18.0,18.1,17.27,17.86,5122800.0],["2020-10-21",18.02,18.28,17.79,17.97,560900.0],["2020-10-22",18.12,18.2,17.38,17.83,606000.0],["2020-10-23",17.85,17.9,17.17,17.45,697600.0],["2020-10-26",17.24,17.6,16.76,17.35,991400.0],["2020-10-27",17.46,17.46,16.96,17.25,498700.0],["2020-10-28",16.91,17.0,16.58,16.93,1134400.0],["2020-10-29",17.0,17.5,16.92,17.4,906100.0],["2020-10-30",17.25,17.25,16.33,16.58,863500.0],["2020-11-02",16.6,16.81,16.14,16.58,765400.0],["2020-11-03",16.8,17.66,16.62,17.51,750800.0],["2020-11-04",17.7,18.4,17.56,18.3,904200.0],["2020-11-05",18.66,19.062,18.515,18.77,888900.0],["2020-11-06",18.75,19.25,18.3,19.21,676800.0],["2020-11-09",19.4,20.05,18.71,18.71,1553300.0],["2020-11-10",18.62,18.82,17.41,17.46,1334100.0],["2020-11-11",17.72,18.31,17.54,18.03,764300.0],["2020-11-12",18.05,18.38,17.89,17.99,435700.0],["2020-11-13",18.12,18.19,17.68,18.04,367200.0],["2020-11-16",17.99,18.23,17.81,18.06,535900.0],["2020-11-17",18.04,18.29,17.74,18.28,663100.0],["2020-11-18",18.33,18.33,17.31,17.32,813500.0],["2020-11-19",17.3,17.88,17.17,17.83,594400.0],["2020-11-20",17.75,18.34,17.65,18.3,628100.0],["2020-11-23",18.43,18.95,18.2,18.88,587500.0],["2020-11-24",19.01,19.17,18.56,18.59,516400.0],["2020-11-25",18.54,18.87,18.4,18.79,634300.0],["2020-11-27",18.93,19.14,18.725,19.05,365900.0],["2020-11-30",19.05,19.14,18.55,19.01,848700.0],["2020-12-01",19.32,19.39,18.79,19.28,855500.0],["2020-12-02",19.21,19.21,18.6,18.71,737700.0],["2020-12-03",18.77,19.74,18.68,19.32,1838500.0],["2020-12-04",17.48,17.71,15.55,15.68,6133600.0],["2020-12-07",15.81,16.3,15.81,16.14,2790600.0],["2020-12-08",16.06,16.21,15.8,15.91,1540300.0],["2020-12-09",15.84,15.9,15.01,15.26,1378400.0],["2020-12-10",15.11,15.42,14.9,15.28,710700.0],["2020-12-11",15.15,15.4,14.88,15.1,925500.0],["2020-12-14",15.1,15.43,15.03,15.08,1162900.0],["2020-12-15",15.1,15.258,14.81,14.97,1177600.0],["2020-12-16",15.05,15.46,15.01,15.45,1252800.0],["2020-12-17",15.69,16.28,15.69,15.89,1867600.0],["2020-12-18",15.88,16.0,15.48,15.93,2598100.0],["2020-12-21",15.65,16.19,15.65,16.18,1327200.0],["2020-12-22",16.4,17.28,16.32,17.05,1960800.0],["2020-12-23",17.0,17.19,16.505,16.76,1043100.0],["2020-12-24",16.84,17.07,16.6,16.89,486400.0],["2020-12-28",17.09,17.13,16.105,16.11,987700.0],["2020-12-29",16.24,16.28,15.8,15.94,841000.0],["2020-12-30",15.96,16.14,15.8,15.8,544800.0],["2020-12-31",15.74,15.92,15.4,15.72,625700.0],["2021-01-04",15.87,16.17,15.59,15.94,1054900.0],["2021-01-05",15.94,16.35,15.76,16.27,821000.0],["2021-01-06",16.26,16.305,15.8,16.15,1225300.0],["2021-01-07",16.37,16.77,16.25,16.73,827300.0],["2021-01-08",16.87,17.31,16.73,17.12,1132500.0],["2021-01-11",16.88,17.03,16.51,16.6,828100.0],["2021-01-12",16.71,16.88,16.45,16.83,739000.0],["2021-01-13",16.88,17.107,16.53,16.75,754900.0],["2021-01-14",16.8,17.1,16.73,16.91,564800.0],["2021-01-15",16.84,17.07,16.17,16.21,913300.0],["2021-01-19",16.37,16.93,16.35,16.81,996400.0],["2021-01-20",16.98,17.445,16.93,17.34,680400.0],["2021-01-21",17.47,17.52,17.088,17.36,739700.0],["2021-01-22",17.19,17.54,17.05,17.12,740400.0],["2021-01-25",17.26,17.52,16.5,16.99,793500.0],["2021-01-26",17.14,17.14,16.69,16.77,638000.0],["2021-01-27",16.45,17.54,15.86,17.34,1616900.0],["2021-01-28",17.37,17.95,17.02,17.06,1327900.0],["2021-01-29",17.02,17.215,16.45,16.87,935900.0],["2021-02-01",16.96,17.295,16.65,17.17,1022600.0],["2021-02-02",17.36,17.64,17.19,17.59,656700.0],["2021-02-03",17.55,17.6,17.05,17.21,510800.0],["2021-02-04",17.3,17.89,17.26,17.84,466700.0],["2021-02-05",17.97,18.13,17.82,18.12,595500.0],["2021-02-08",18.36,18.67,17.99,18.29,1223900.0],["2021-02-09",18.21,18.98,18.1,18.94,1028500.0],["2021-02-10",18.97,19.08,18.25,18.5,942400.0],["2021-02-11",18.49,18.84,18.31,18.71,658500.0],["2021-02-12",18.9,20.0,18.82,19.55,1171000.0],["2021-02-16",19.68,20.0,19.0,19.13,992300.0],["2021-02-17",19.0,19.21,18.61,19.03,838300.0],["2021-02-18",18.76,19.18,18.55,19.03,619600.0],["2021-02-19",19.2,20.01,19.2,19.98,1949800.0],["2021-02-22",19.7,20.23,19.28,19.5,1722600.0],["2021-02-23",19.0,19.01,17.71,18.2,1697700.0],["2021-02-24",18.15,18.46,17.6,18.24,930600.0],["2021-02-25",18.1,18.27,17.01,17.09,985900.0],["2021-02-26",17.24,17.4,16.56,16.92,1272200.0],["2021-03-01",17.3,18.13,17.04,18.01,1100300.0],["2021-03-02",18.15,18.26,17.7,17.72,1092000.0],["2021-03-03",17.58,17.785,16.53,16.55,1940200.0],["2021-03-04",13.01,15.82,13.0,14.57,6011200.0],["2021-03-05",14.46,15.23,13.73,15.22,2738700.0],["2021-03-08",15.12,15.19,13.68,13.81,1441100.0],["2021-03-09",14.43,15.21,14.21,14.83,1832300.0],["2021-03-10",14.93,15.2,14.51,14.6,997200.0],["2021-03-11",14.99,15.74,14.83,15.73,1575600.0],["2021-03-12",15.62,15.89,15.05,15.86,1585200.0],["2021-03-15",15.87,16.38,15.56,16.38,963200.0],["2021-03-16",16.64,16.64,15.75,15.97,665100.0],["2021-03-17",15.57,16.03,15.26,15.83,718600.0],["2021-03-18",15.59,15.7,14.91,14.97,943200.0],["2021-03-19",15.04,15.47,14.92,15.26,1070200.0],["2021-03-22",15.24,15.46,15.09,15.23,930300.0],["2021-03-23",15.25,15.33,14.64,14.8,1006400.0],["2021-03-24",14.8,14.874,13.89,13.9,664200.0],["2021-03-25",13.65,14.44,13.52,14.13,1447200.0],["2021-03-26",14.21,14.64,13.83,14.3,632500.0],["2021-03-29",14.26,14.26,13.54,14.03,972000.0],["2021-03-30",13.99,14.27,13.72,14.15,644000.0],["2021-03-31",14.39,14.816,14.39,14.48,947000.0],["2021-04-01",14.76,15.23,14.674,14.82,823400.0],["2021-04-05",14.93,15.09,14.5,14.68,523300.0],["2021-04-06",14.65,15.235,14.5,15.05,744600.0],["2021-04-07",14.93,15.01,14.615,14.7,564400.0],["2021-04-08",14.94,15.192,14.84,15.08,591000.0],["2021-04-09",14.97,15.16,14.6,15.1,377300.0],["2021-04-12",15.1,15.28,14.835,14.89,681000.0],["2021-04-13",14.88,15.27,14.65,15.14,695800.0],["2021-04-14",15.25,15.48,14.78,14.89,507700.0],["2021-04-15",15.09,15.18,14.87,15.11,416200.0],["2021-04-16",15.1,15.1,14.52,14.69,519900.0],["2021-04-19",14.51,14.69,13.91,14.02,761700.0],["2021-04-20",14.0,14.065,13.34,13.56,693200.0],["2021-04-21",13.45,14.2,13.36,14.2,946400.0],["2021-04-22",14.32,14.57,13.81,13.82,686600.0],["2021-04-23",13.91,14.14,13.83,14.0,539100.0],["2021-04-26",14.13,14.68,14.04,14.56,731500.0],["2021-04-27",14.74,14.83,14.285,14.36,355800.0],["2021-04-28",14.26,14.41,14.02,14.31,532300.0],["2021-04-29",14.45,14.5,13.94,14.11,400600.0],["2021-04-30",13.84,14.215,13.82,13.95,557600.0],["2021-05-03",14.19,14.25,13.52,13.63,754300.0],["2021-05-04",13.4,13.5,12.76,13.17,1455000.0],["2021-05-05",13.31,13.5,12.93,12.99,799600.0],["2021-05-06",12.93,13.07,12.43,13.06,893200.0],["2021-05-07",13.24,13.6,13.18,13.2,762500.0],["2021-05-10",13.07,13.18,12.46,12.5,746100.0],["2021-05-11",12.01,13.07,12.01,13.0,979400.0],["2021-05-12",12.72,12.99,12.44,12.57,893500.0],["2021-05-13",12.7,13.09,12.07,12.18,958900.0],["2021-05-14",12.41,13.045,12.35,12.88,650100.0],["2021-05-17",12.78,12.92,12.445,12.59,977600.0],["2021-05-18",12.72,13.11,12.6,12.86,1878200.0],["2021-05-19",12.56,12.84,12.466,12.6,2045200.0],["2021-05-20",12.7,12.945,12.56,12.62,824000.0],["2021-05-21",12.72,12.815,12.41,12.48,2044900.0],["2021-05-24",12.6,12.63,12.44,12.6,1397700.0],["2021-05-25",12.69,12.74,12.57,12.59,1280800.0],["2021-05-26",12.71,12.85,12.46,12.53,2768800.0],["2021-05-27",12.5,12.57,12.03,12.31,5311400.0],["2021-05-28",14.9,15.06,14.31,14.47,7883600.0],["2021-06-01",14.46,14.59,13.62,13.68,2217800.0],["2021-06-02",13.72,14.44,13.68,14.3,2606800.0],["2021-06-03",14.17,14.3,13.99,14.09,2623300.0],["2021-06-04",14.14,14.28,13.995,14.08,1319200.0],["2021-06-07",14.08,14.23,14.04,14.1,2266400.0],["2021-06-08",14.18,14.465,14.15,14.41,1284800.0],["2021-06-09",14.49,14.85,14.47,14.49,1132500.0],["2021-06-10",14.45,14.5,14.235,14.48,1127500.0],["2021-06-11",14.43,14.535,14.39,14.47,977700.0],["2021-06-14",14.5,15.17,14.5,14.98,2926300.0],["2021-06-15",14.98,14.98,13.89,13.91,1143800.0],["2021-06-16",13.83,14.11,13.6,13.91,1398700.0],["2021-06-17",13.63,14.41,13.63,14.06,1518700.0],["2021-06-18",13.98,14.15,13.794,14.0,1478900.0],["2021-06-21",13.96,14.0,13.57,13.75,978400.0],["2021-06-22",13.73,14.4,13.705,14.39,2164200.0],["2021-06-23",14.34,15.01,14.3,14.96,1252000.0],["2021-06-24",15.07,15.106,14.48,14.52,951400.0],["2021-06-25",14.54,14.68,14.26,14.57,2104300.0],["2021-06-28",14.64,14.885,14.5,14.81,779300.0],["2021-06-29",14.84,14.845,14.59,14.64,527100.0],["2021-06-30",14.57,14.63,14.268,14.29,799400.0],["2021-07-01",14.26,14.56,14.22,14.46,827300.0],["2021-07-02",14.55,14.731,14.0,14.01,630000.0],["2021-07-06",14.08,14.28,13.78,13.87,480400.0],["2021-07-07",13.86,13.995,13.67,13.71,788800.0],["2021-07-08",13.42,13.88,13.3,13.7,891700.0],["2021-07-09",13.67,13.98,13.525,13.94,616600.0],["2021-07-12",13.96,14.09,13.63,13.86,945600.0],["2021-07-13",13.82,13.83,13.31,13.32,690500.0],["2021-07-14",13.49,13.5,12.97,13.01,784800.0],["2021-07-15",13.03,13.13,12.49,12.6,905100.0],["2021-07-16",12.74,12.84,12.46,12.52,621300.0],["2021-07-19",12.35,12.63,12.12,12.38,872200.0],["2021-07-20",12.48,12.83,12.2,12.61,935800.0],["2021-07-21",12.67,13.17,12.6,13.17,868100.0],["2021-07-22",13.12,13.18,12.85,12.88,493800.0],["2021-07-23",12.9,13.165,12.77,13.07,481200.0],["2021-07-26",13.1,13.21,12.98,13.12,460900.0],["2021-07-27",13.0,13.11,12.47,12.74,615500.0],["2021-07-28",12.87,13.285,12.812,13.23,679500.0],["2021-07-29",13.17,13.615,13.12,13.37,633400.0],["2021-07-30",13.19,13.38,13.0,13.03,555000.0],["2021-08-02",13.01,13.125,12.8,12.93,625500.0],["2021-08-03",12.92,12.92,12.6,12.76,518500.0],["2021-08-04",12.68,12.895,12.635,12.71,588500.0],["2021-08-05",12.68,13.034,12.6,12.98,489500.0],["2021-08-06",13.03,13.17,12.88,12.9,481900.0],["2021-08-09",12.87,12.92,12.62,12.74,424000.0],["2021-08-10",12.75,12.83,12.415,12.57,612000.0],["2021-08-11",12.65,12.83,12.52,12.64,755400.0],["2021-08-12",12.59,12.77,12.49,12.58,644000.0],["2021-08-13",12.59,12.76,12.425,12.59,522700.0],["2021-08-16",12.46,12.57,12.215,12.39,900500.0],["2021-08-17",12.25,12.35,11.87,12.09,1083700.0],["2021-08-18",12.01,12.44,11.915,12.2,1245400.0],["2021-08-19",12.13,12.34,12.04,12.08,749500.0],["2021-08-20",12.05,12.35,12.03,12.23,1966900.0],["2021-08-23",12.26,12.71,12.21,12.68,772200.0],["2021-08-24",12.715,13.03,12.63,13.03,621900.0],["2021-08-25",12.99,13.22,12.98,13.05,622600.0],["2021-08-26",13.3,13.35,12.825,12.86,503700.0],["2021-08-27",12.78,13.275,12.78,13.14,539500.0],["2021-08-30",13.25,13.51,13.13,13.51,744900.0],["2021-08-31",13.52,13.63,13.39,13.52,593800.0],["2021-09-01",13.6,13.9,13.59,13.86,787800.0],["2021-09-02",13.9,14.07,13.705,13.91,1479500.0],["2021-09-03",11.98,13.31,11.775,13.03,4656800.0],["2021-09-07",12.76,12.98,12.3,12.75,1908600.0],["2021-09-08",12.67,12.99,12.64,12.73,1015100.0],["2021-09-09",12.58,12.985,12.52,12.84,1005300.0],["2021-09-10",13.0,13.04,12.7,12.73,736800.0],["2021-09-13",12.79,12.995,12.51,12.85,832500.0],["2021-09-14",12.98,13.12,12.35,12.44,695300.0],["2021-09-15",12.51,12.64,12.3,12.62,814500.0],["2021-09-16",12.54,12.81,12.47,12.77,630600.0],["2021-09-17",12.85,13.005,12.653,12.83,1436400.0],["2021-09-20",12.46,12.64,12.12,12.3,965400.0],["2021-09-21",12.35,12.44,12.09,12.16,839700.0],["2021-09-22",12.21,12.41,12.11,12.32,570200.0],["2021-09-23",12.41,12.76,12.26,12.73,539000.0],["2021-09-24",12.6,12.68,12.52,12.61,423200.0],["2021-09-27",12.58,12.74,12.42,12.47,672300.0],["2021-09-28",12.28,12.4,12.04,12.06,1107500.0],["2021-09-29",12.1,12.18,11.89,11.94,673300.0],["2021-09-30",11.97,12.1,11.91,12.03,668800.0],["2021-10-01",12.02,12.19,11.84,12.07,765400.0],["2021-10-04",12.07,12.07,11.27,11.28,999500.0],["2021-10-05",11.28,11.49,11.22,11.36,515500.0],["2021-10-06",11.23,11.57,11.21,11.42,587500.0],["2021-10-07",11.57,11.89,11.52,11.68,494100.0],["2021-10-08",11.67,11.79,11.355,11.38,424600.0],["2021-10-11",11.26,11.4,11.01,11.01,650700.0],["2021-10-12",11.0,11.31,10.98,11.22,466100.0],["2021-10-13",11.33,11.51,11.24,11.49,660300.0],["2021-10-14",11.68,11.9,11.6,11.71,880200.0],["2021-10-15",11.89,11.89,11.41,11.46,889000.0],["2021-10-18",11.46,11.985,11.4,11.93,838700.0],["2021-10-19",11.96,12.19,11.83,12.11,754000.0],["2021-10-20",12.17,12.53,12.06,12.47,944000.0],["2021-10-21",12.53,12.87,12.4,12.74,810600.0],["2021-10-22",12.69,12.83,12.48,12.52,552900.0],["2021-10-25",12.43,12.62,12.289,12.51,547500.0],["2021-10-26",12.6,12.81,12.49,12.65,717600.0],["2021-10-27",12.64,12.68,12.44,12.5,624500.0],["2021-10-28",12.57,13.13,12.54,12.85,1070100.0],["2021-10-29",12.89,12.99,12.54,12.59,1427600.0],["2021-11-01",12.53,12.97,12.53,12.97,909700.0],["2021-11-02",12.92,12.94,12.61,12.73,456800.0],["2021-11-03",12.69,12.91,12.51,12.66,825800.0],["2021-11-04",12.77,12.9,12.43,12.57,933700.0],["2021-11-05",12.67,12.868,12.44,12.64,1376900.0],["2021-11-08",12.65,12.76,12.51,12.52,546800.0],["2021-11-09",12.52,12.61,12.18,12.25,719100.0],["2021-11-10",12.09,12.45,11.775,11.8,970700.0],["2021-11-11",11.89,11.95,11.55,11.6,657800.0],["2021-11-12",11.61,11.925,11.56,11.82,927200.0],["2021-11-15",11.83,11.91,11.68,11.75,668800.0],["2021-11-16",11.75,11.815,11.59,11.75,1813600.0],["2021-11-17",11.69,11.88,11.325,11.5,802500.0],["2021-11-18",11.59,11.61,11.04,11.21,1184500.0],["2021-11-19",11.16,11.4,10.76,10.84,1642200.0],["2021-11-22",10.85,10.91,10.25,10.46,1201600.0],["2021-11-23",10.39,10.52,9.97,10.29,1334300.0],["2021-11-24",10.15,10.25,9.92,10.1,1241300.0],["2021-11-26",9.88,10.07,9.66,9.78,948000.0],["2021-11-29",9.97,10.09,9.67,9.93,1485600.0],["2021-11-30",9.84,10.09,9.395,9.66,1595200.0],["2021-12-01",9.94,9.98,8.89,9.15,1910400.0],["2021-12-02",9.175,9.51,8.98,9.43,1925600.0],["2021-12-03",9.96,10.76,9.95,10.24,2086100.0],["2021-12-06",10.25,10.47,9.87,10.37,1452700.0],["2021-12-07",10.535,10.82,10.43,10.63,1844200.0],["2021-12-08",10.63,10.965,10.43,10.89,2586700.0],["2021-12-09",10.8,10.909,10.51,10.61,1399800.0],["2021-12-10",10.735,10.76,10.27,10.31,876000.0],["2021-12-13",10.19,10.58,10.19,10.41,1275800.0],["2021-12-14",10.28,10.48,10.025,10.28,1064800.0],["2021-12-15",10.18,10.545,9.98,10.48,1341100.0],["2021-12-16",10.54,10.59,10.2,10.38,1042600.0],["2021-12-17",10.31,10.81,10.19,10.79,1737200.0],["2021-12-20",10.54,10.605,10.26,10.29,979500.0],["2021-12-21",10.41,10.64,10.34,10.54,1228200.0],["2021-12-22",10.44,10.625,10.43,10.57,731300.0],["2021-12-23",10.54,10.625,10.39,10.59,576500.0],["2021-12-27",10.63,10.67,10.48,10.58,643400.0],["2021-12-28",10.53,10.615,10.29,10.31,552800.0],["2021-12-29",10.31,10.355,10.01,10.12,610400.0],["2021-12-30",10.1,10.38,10.1,10.15,775100.0],["2021-12-31",10.07,10.27,9.9,9.92,669600.0],["2022-01-03",9.92,10.04,9.72,10.0,876500.0],["2022-01-04",9.98,10.02,9.485,9.67,826600.0],["2022-01-05",9.57,9.63,8.89,8.95,939200.0],["2022-01-06",8.9,9.195,8.785,9.0,1234500.0],["2022-01-07",8.98,9.235,8.88,9.03,987100.0],["2022-01-10",8.86,9.07,8.615,9.07,1207000.0],["2022-01-11",9.07,9.5,9.02,9.44,751100.0],["2022-01-12",9.6,9.74,9.27,9.33,597500.0],["2022-01-13",9.42,9.45,8.91,8.95,672300.0],["2022-01-14",8.87,9.07,8.64,8.67,1096400.0],["2022-01-18",8.56,8.65,8.3,8.5,1535300.0],["2022-01-19",8.62,8.74,8.47,8.47,2136200.0],["2022-01-20",8.5,8.8,8.21,8.22,2481800.0],["2022-01-21",8.16,8.32,7.8,7.81,2327500.0],["2022-01-24",7.62,8.04,7.255,7.94,2969800.0],["2022-01-25",7.79,8.105,7.71,7.92,2374300.0],["2022-01-26",8.16,8.22,7.47,7.59,2076100.0],["2022-01-27",7.7,7.82,7.305,7.41,1500800.0],["2022-01-28",7.36,7.57,7.11,7.57,1212100.0],["2022-01-31",7.63,8.1,7.62,8.1,3790000.0],["2022-02-01",8.26,8.33,7.91,8.27,3112400.0],["2022-02-02",8.35,8.43,8.08,8.25,2384700.0],["2022-02-03",7.97,8.145,7.57,7.62,2043100.0],["2022-02-04",7.67,8.095,7.61,7.98,1139200.0],["2022-02-07",7.95,8.28,7.95,8.09,996600.0],["2022-02-08",8.01,8.335,7.96,8.31,1542100.0],["2022-02-09",8.45,8.59,8.29,8.44,912000.0],["2022-02-10",8.23,8.5,8.12,8.23,2109800.0],["2022-02-11",8.31,8.47,7.94,8.02,1126500.0],["2022-02-14",8.0,8.205,7.92,8.07,1172300.0],["2022-02-15",8.21,8.26,8.0,8.02,1974100.0],["2022-02-16",7.99,8.06,7.77,7.98,1883900.0],["2022-02-17",7.97,8.0,7.61,7.63,1604900.0],["2022-02-18",7.6,7.685,7.39,7.39,2445600.0],["2022-02-22",7.33,7.49,7.215,7.3,1808600.0],["2022-02-23",7.34,7.39,7.11,7.13,1383400.0],["2022-02-24",6.84,7.45,6.8,7.43,1844700.0],["2022-02-25",7.45,7.53,7.17,7.43,1150800.0],["2022-02-28",7.45,7.58,7.31,7.42,1216800.0],["2022-03-01",7.39,7.46,7.105,7.2,2285500.0],["2022-03-02",7.23,7.32,7.02,7.25,1272900.0],["2022-03-03",7.28,7.3,6.88,6.94,1267400.0],["2022-03-04",6.94,7.06,6.485,6.52,1290100.0],["2022-03-07",6.54,6.62,5.99,6.0,1920800.0],["2022-03-08",5.93,6.12,5.725,5.92,1746000.0],["2022-03-09",4.42,5.45,4.26,5.37,13059100.0],["2022-03-10",5.26,5.86,5.23,5.86,7291500.0],["2022-03-11",6.19,6.3,5.9,5.91,3540600.0],["2022-03-14",6.0,6.07,5.77,5.81,3341700.0],["2022-03-15",5.72,6.08,5.66,6.05,4268700.0],["2022-03-16",6.09,6.83,6.09,6.73,3022900.0],["2022-03-17",6.63,6.78,6.52,6.68,2701800.0],["2022-03-18",6.67,7.0,6.61,6.81,5171800.0],["2022-03-21",6.79,6.8,6.49,6.59,2542100.0],["2022-03-22",6.81,7.56,6.72,7.44,4894900.0],["2022-03-23",7.32,7.34,7.08,7.12,1758500.0],["2022-03-24",7.12,7.19,6.99,7.17,1035500.0],["2022-03-25",7.23,7.28,6.895,6.95,1513600.0],["2022-03-28",6.93,7.07,6.725,6.77,4233100.0],["2022-03-29",6.92,7.545,6.9,7.46,5867300.0],["2022-03-30",7.36,7.44,7.01,7.09,1587700.0],["2022-03-31",7.07,7.16,6.86,6.89,1524400.0],["2022-04-01",6.89,7.07,6.815,6.83,1601700.0],["2022-04-04",6.84,7.135,6.79,7.07,1848100.0],["2022-04-05",7.05,7.1,6.72,6.77,1593100.0],["2022-04-06",6.61,6.7,6.42,6.5,1694000.0],["2022-04-07",6.5,6.64,6.37,6.45,1353500.0],["2022-04-08",6.41,6.52,6.24,6.25,1068600.0],["2022-04-11",6.16,6.365,6.1,6.21,1156600.0],["2022-04-12",6.37,6.615,6.18,6.19,1475100.0],["2022-04-13",6.13,6.45,6.13,6.36,1101100.0],["2022-04-14",6.38,6.45,6.16,6.16,1026200.0],["2022-04-18",6.13,6.13,5.915,6.0,1358000.0],["2022-04-19",5.99,6.445,5.99,6.34,1319800.0],["2022-04-20",6.31,6.31,6.0,6.02,1878000.0],["2022-04-21",6.13,6.29,5.89,5.96,1418400.0],["2022-04-22",5.91,6.105,5.812,5.82,1111900.0],["2022-04-25",5.79,6.045,5.75,6.0,1463000.0],["2022-04-26",5.91,6.0,5.79,5.81,1567200.0],["2022-04-27",5.75,5.93,5.718,5.74,1525900.0],["2022-04-28",5.8,6.03,5.78,5.98,1708400.0],["2022-04-29",5.9,6.05,5.755,5.79,1360100.0],["2022-05-02",5.79,6.01,5.725,5.9,2602000.0],["2022-05-03",5.88,6.02,5.815,5.89,2201900.0],["2022-05-04",5.93,5.99,5.64,5.92,1825700.0],["2022-05-05",5.81,5.81,5.405,5.5,1717500.0],["2022-05-06",5.43,5.625,5.225,5.46,1731000.0],["2022-05-09",5.31,5.46,5.2,5.24,2114400.0],["2022-05-10",5.4,5.53,5.035,5.17,6543400.0],["2022-05-11",5.2,5.3,4.81,4.85,6998300.0],["2022-05-12",4.77,5.055,4.675,4.98,6080300.0],["2022-05-13",5.09,5.41,5.04,5.3,6654200.0],["2022-05-16",5.23,5.265,4.925,5.06,4241600.0],["2022-05-17",5.17,5.24,4.855,5.22,6503500.0],["2022-05-18",5.12,5.315,4.885,4.9,2398700.0],["2022-05-19",4.86,5.14,4.83,4.95,1906200.0],["2022-05-20",5.03,5.07,4.69,4.85,2144200.0],["2022-05-23",4.88,4.98,4.665,4.97,1713300.0],["2022-05-24",4.84,4.85,4.555,4.61,2009000.0],["2022-05-25",4.56,4.865,4.56,4.83,1687800.0],["2022-05-26",4.88,5.07,4.84,4.99,1827100.0],["2022-05-27",5.05,5.255,5.05,5.17,1752000.0],["2022-05-31",5.14,5.185,5.0,5.08,2373200.0],["2022-06-01",5.15,5.325,5.07,5.17,1788400.0],["2022-06-02",5.18,5.365,5.14,5.33,3768800.0],["2022-06-03",5.21,5.24,5.01,5.07,1573600.0],["2022-06-06",5.17,5.21,4.97,5.15,1735100.0],["2022-06-07",5.07,5.33,5.05,5.32,1287000.0],["2022-06-08",5.37,5.495,5.31,5.42,2372400.0],["2022-06-09",5.67,5.93,5.34,5.67,2720800.0],["2022-06-10",5.49,5.715,5.405,5.63,2907200.0],["2022-06-13",5.38,5.63,5.28,5.55,2857800.0],["2022-06-14",5.57,5.649,5.37,5.41,4228500.0],["2022-06-15",5.47,5.72,5.46,5.58,3036900.0],["2022-06-16",5.46,5.51,4.86,4.97,1787600.0],["2022-06-17",5.0,5.2,4.9,5.19,3152200.0],["2022-06-21",5.27,5.52,5.25,5.26,2243100.0],["2022-06-22",5.15,5.37,5.13,5.34,1809100.0],["2022-06-23",5.36,5.42,5.145,5.23,2480000.0],["2022-06-24",5.22,5.7,5.22,5.69,4516400.0],["2022-06-27",5.72,5.75,5.405,5.41,1433700.0],["2022-06-28",5.43,5.47,5.07,5.1,1388000.0],["2022-06-29",5.1,5.12,4.965,5.08,1154600.0],["2022-06-30",4.99,5.02,4.64,4.78,1848400.0],["2022-07-01",4.78,4.935,4.685,4.8,1516700.0],["2022-07-05",4.71,5.0,4.65,4.98,1380500.0],["2022-07-06",4.99,5.1,4.93,5.07,2063100.0],["2022-07-07",5.06,5.12,4.99,5.1,1183900.0],["2022-07-08",5.03,5.18,4.95,5.08,1217700.0],["2022-07-11",5.03,5.03,4.7,4.83,1729500.0],["2022-07-12",4.84,4.91,4.6,4.63,1372000.0],["2022-07-13",4.49,4.55,4.36,4.47,2146900.0],["2022-07-14",4.39,4.47,4.3,4.39,1557700.0],["2022-07-15",4.46,4.53,4.332,4.53,1153200.0],["2022-07-18",4.59,4.78,4.53,4.54,2060700.0],["2022-07-19",4.63,4.67,4.55,4.56,1789900.0],["2022-07-20",4.56,4.8,4.55,4.77,5930400.0],["2022-07-21",4.73,4.97,4.73,4.95,2458100.0],["2022-07-22",4.92,5.05,4.54,4.56,1088100.0],["2022-07-25",4.54,4.56,4.39,4.4,915700.0],["2022-07-26",4.35,4.39,4.2,4.26,1423500.0],["2022-07-27",4.33,4.54,4.32,4.48,1458100.0],["2022-07-28",4.43,4.565,4.38,4.43,1031300.0],["2022-07-29",4.4,4.44,4.32,4.38,721100.0],["2022-08-01",4.31,4.405,4.195,4.3,1173500.0],["2022-08-02",4.27,4.405,4.26,4.3,1216700.0],["2022-08-03",4.32,4.5,4.3,4.5,4773200.0],["2022-08-04",4.5,4.75,4.5,4.75,1338200.0],["2022-08-05",4.64,4.94,4.565,4.92,1576700.0],["2022-08-08",4.94,5.13,4.88,5.0,1586800.0],["2022-08-09",4.92,4.93,4.8,4.8,962600.0],["2022-08-10",4.97,5.17,4.95,5.05,1069000.0],["2022-08-11",5.14,5.22,4.995,5.07,1237300.0],["2022-08-12",5.13,5.2,5.06,5.15,968400.0],["2022-08-15",5.25,5.275,5.11,5.14,945900.0],["2022-08-16",5.1,5.16,5.03,5.16,968600.0],["2022-08-17",5.05,5.1,4.84,4.87,704100.0],["2022-08-18",4.82,4.93,4.79,4.91,547100.0],["2022-08-19",4.85,4.87,4.62,4.64,1490500.0],["2022-08-22",4.59,4.59,4.35,4.41,1067100.0],["2022-08-23",4.39,4.44,4.31,4.32,791500.0],["2022-08-24",4.3,4.435,4.26,4.37,832200.0],["2022-08-25",4.4,4.56,4.38,4.56,662200.0],["2022-08-26",4.57,4.58,4.385,4.41,739100.0],["2022-08-29",4.36,4.5,4.35,4.36,635700.0],["2022-08-30",4.42,4.48,4.3,4.35,587500.0],["2022-08-31",4.41,4.49,4.28,4.45,2305400.0],["2022-09-01",4.33,4.34,4.0,4.16,1301700.0],["2022-09-02",4.17,4.305,4.115,4.18,855700.0],["2022-09-06",4.14,4.17,4.01,4.16,1925900.0],["2022-09-07",4.19,4.35,4.155,4.33,1926000.0],["2022-09-08",4.23,4.54,4.085,4.51,2221800.0],["2022-09-09",4.57,4.75,4.56,4.68,1449600.0],["2022-09-12",4.68,4.845,4.67,4.68,1267800.0],["2022-09-13",4.5,4.76,4.46,4.68,2305300.0],["2022-09-14",4.67,4.86,4.565,4.86,1675500.0],["2022-09-15",4.81,5.16,4.755,5.07,2241600.0],["2022-09-16",5.0,5.04,4.72,4.82,3321600.0],["2022-09-19",4.77,4.97,4.672,4.8,863100.0],["2022-09-20",4.77,4.87,4.685,4.71,1076100.0],["2022-09-21",4.8,4.82,4.61,4.65,690700.0],["2022-09-22",4.61,4.67,4.46,4.49,830300.0],["2022-09-23",4.44,4.53,4.39,4.46,1003000.0],["2022-09-26",4.43,4.61,4.4,4.47,903000.0],["2022-09-27",4.54,4.6,4.44,4.49,656800.0],["2022-09-28",4.5,4.64,4.455,4.63,1593400.0],["2022-09-29",4.53,4.61,4.435,4.59,1106200.0],["2022-09-30",4.58,4.645,4.46,4.46,586200.0],["2022-10-03",4.54,4.595,4.355,4.43,1135700.0],["2022-10-04",4.53,4.8,4.53,4.76,809400.0],["2022-10-05",4.7,4.86,4.645,4.86,649200.0],["2022-10-06",4.82,4.96,4.815,4.87,609700.0],["2022-10-07",4.74,4.8,4.565,4.61,599300.0],["2022-10-10",4.62,4.67,4.35,4.39,937100.0],["2022-10-11",4.35,4.405,4.175,4.25,857800.0],["2022-10-12",4.22,4.355,4.17,4.32,1090000.0],["2022-10-13",4.17,4.48,4.025,4.4,1247600.0],["2022-10-14",4.44,4.51,4.38,4.39,1049900.0],["2022-10-17",4.47,4.675,4.47,4.51,980400.0],["2022-10-18",4.63,4.725,4.42,4.48,1060500.0],["2022-10-19",4.44,4.51,4.38,4.49,1139700.0],["2022-10-20",4.51,4.73,4.475,4.68,1228700.0],["2022-10-21",4.68,4.77,4.6,4.76,1021500.0],["2022-10-24",4.8,4.8,4.605,4.69,828900.0],["2022-10-25",4.7,5.25,4.7,5.24,1227000.0],["2022-10-26",5.18,5.28,5.07,5.15,1063600.0],["2022-10-27",5.18,5.54,5.18,5.37,1431200.0],["2022-10-28",5.36,5.425,5.14,5.29,950500.0],["2022-10-31",5.23,5.4,5.22,5.32,1010100.0],["2022-11-01",5.47,5.5,5.34,5.41,797300.0],["2022-11-02",5.38,5.46,5.22,5.23,1110800.0],["2022-11-03",5.16,5.39,5.15,5.35,926600.0],["2022-11-04",5.4,5.4,5.06,5.18,1144600.0],["2022-11-07",5.19,5.305,5.175,5.24,916400.0],["2022-11-08",5.29,5.39,5.18,5.2,1682500.0],["2022-11-09",5.11,5.15,5.06,5.07,745600.0],["2022-11-10",5.39,5.58,5.29,5.31,1202600.0],["2022-11-11",5.38,5.5,5.3,5.37,1661500.0],["2022-11-14",5.35,5.385,5.195,5.2,680600.0],["2022-11-15",5.31,5.405,5.24,5.31,1184800.0],["2022-11-16",5.29,5.305,5.14,5.15,737600.0],["2022-11-17",5.05,5.19,4.97,5.18,727000.0],["2022-11-18",5.3,5.305,5.115,5.23,705500.0],["2022-11-21",5.22,5.225,5.115,5.18,652800.0],["2022-11-22",5.21,5.25,5.095,5.23,642200.0],["2022-11-23",5.24,5.47,5.195,5.47,793900.0],["2022-11-25",5.46,5.49,5.36,5.41,330700.0],["2022-11-28",5.4,5.59,5.34,5.42,1086800.0],["2022-11-29",5.41,5.476,5.22,5.26,565500.0],["2022-11-30",5.25,5.33,5.12,5.33,1377100.0],["2022-12-01",5.64,6.46,5.62,6.36,2753700.0],["2022-12-02",6.26,6.35,6.035,6.28,1601500.0],["2022-12-05",6.28,6.32,5.96,6.08,1224700.0],["2022-12-06",6.18,6.55,6.11,6.33,1474700.0],["2022-12-07",6.26,6.41,6.01,6.37,1241700.0],["2022-12-08",6.42,6.71,6.39,6.57,1105700.0],["2022-12-09",6.54,6.565,6.325,6.36,967800.0],["2022-12-12",6.36,6.53,6.26,6.47,769900.0],["2022-12-13",6.73,6.83,6.37,6.45,1395900.0],["2022-12-14",6.43,6.66,6.4,6.61,1023800.0],["2022-12-15",6.43,6.54,6.325,6.45,1715300.0],["2022-12-16",6.41,6.68,6.4,6.52,2406300.0],["2022-12-19",6.52,6.52,6.315,6.37,1455100.0],["2022-12-20",6.33,6.48,6.3,6.42,785200.0],["2022-12-21",6.43,6.54,6.34,6.37,514100.0],["2022-12-22",6.22,6.265,6.06,6.12,570500.0],["2022-12-23",6.05,6.16,6.01,6.14,519100.0],["2022-12-27",6.1,6.23,6.0,6.12,595600.0],["2022-12-28",6.14,6.25,6.075,6.24,739600.0],["2022-12-29",6.28,6.505,6.17,6.41,869900.0],["2022-12-30",6.34,6.54,6.3,6.53,681300.0],["2023-01-03",6.62,6.73,6.32,6.33,703900.0],["2023-01-04",6.39,6.47,6.2,6.24,485000.0],["2023-01-05",6.21,6.23,6.12,6.21,667900.0],["2023-01-06",6.24,6.275,6.09,6.21,797800.0],["2023-01-09",6.27,6.515,6.24,6.28,526800.0],["2023-01-10",6.26,6.375,6.15,6.29,568400.0],["2023-01-11",6.36,6.44,6.271,6.38,792400.0],["2023-01-12",6.38,6.475,6.29,6.46,1000100.0],["2023-01-13",6.49,6.74,6.39,6.65,637200.0],["2023-01-17",6.66,6.795,6.58,6.66,1443000.0],["2023-01-18",6.72,6.75,6.44,6.44,474900.0],["2023-01-19",6.4,6.515,6.26,6.36,660300.0],["2023-01-20",6.41,6.48,6.34,6.38,435100.0],["2023-01-23",6.4,6.69,6.34,6.69,609400.0],["2023-01-24",6.81,6.86,6.44,6.58,760200.0],["2023-01-25",6.45,6.655,6.295,6.65,614200.0],["2023-01-26",6.77,6.929,6.59,6.74,1410800.0],["2023-01-27",6.73,6.825,6.6,6.73,467100.0],["2023-01-30",6.64,6.79,6.62,6.71,502900.0],["2023-01-31",6.74,7.05,6.71,6.95,1327600.0],["2023-02-01",6.96,7.525,6.96,7.45,1844200.0],["2023-02-02",7.86,8.01,7.615,7.72,2513300.0],["2023-02-03",7.6,8.199,7.52,7.83,2079800.0],["2023-02-06",7.78,8.165,7.545,7.56,1164800.0],["2023-02-07",7.58,7.765,7.225,7.72,915600.0],["2023-02-08",7.72,7.88,7.575,7.58,541200.0],["2023-02-09",7.62,7.76,7.32,7.34,988100.0],["2023-02-10",7.3,7.385,7.17,7.2,838300.0],["2023-02-13",7.22,7.35,7.16,7.27,615700.0],["2023-02-14",7.16,7.31,7.03,7.25,821200.0],["2023-02-15",7.29,7.56,7.18,7.47,795400.0],["2023-02-16",7.27,7.418,7.2,7.23,836400.0],["2023-02-17",7.27,7.27,7.06,7.15,1890000.0],["2023-02-21",7.02,7.26,7.01,7.14,739800.0],["2023-02-22",7.15,7.25,7.025,7.05,501500.0],["2023-02-23",7.15,7.16,6.88,7.0,498100.0],["2023-02-24",6.86,6.915,6.76,6.83,495300.0],["2023-02-27",6.89,7.055,6.84,6.97,528300.0],["2023-02-28",6.99,7.4,6.99,7.34,1114600.0],["2023-03-01",7.42,7.95,7.42,7.93,1029200.0],["2023-03-02",7.78,8.15,7.77,8.13,1562900.0],["2023-03-03",8.15,8.795,8.15,8.74,2204800.0],["2023-03-06",8.72,8.82,8.44,8.56,1248700.0],["2023-03-07",8.42,8.79,8.35,8.49,1739700.0],["2023-03-08",7.76,9.67,7.75,9.38,3907900.0],["2023-03-09",9.34,9.48,8.99,9.13,1780200.0],["2023-03-10",9.11,9.11,8.38,8.52,1844600.0],["2023-03-13",8.38,8.945,8.31,8.78,1689800.0],["2023-03-14",9.0,9.8,8.92,9.65,2367200.0],["2023-03-15",9.42,9.67,9.31,9.52,1750000.0],["2023-03-16",9.48,9.52,9.18,9.48,1496300.0],["2023-03-17",9.51,9.84,9.14,9.17,1771300.0],["2023-03-20",9.15,9.22,8.98,9.2,957800.0],["2023-03-21",9.3,9.39,9.155,9.24,776000.0],["2023-03-22",9.18,9.25,8.98,9.0,1071700.0],["2023-03-23",9.16,9.585,9.145,9.26,1186300.0],["2023-03-24",9.23,9.335,9.074,9.25,678400.0],["2023-03-27",9.27,9.3,9.04,9.12,778200.0],["2023-03-28",9.09,9.365,9.02,9.29,703600.0],["2023-03-29",9.3,9.49,9.24,9.3,764100.0],["2023-03-30",9.3,9.41,9.25,9.34,651800.0],["2023-03-31",9.38,9.88,9.36,9.61,2329500.0],["2023-04-03",9.54,9.56,8.991,9.29,1535000.0],["2023-04-04",9.35,9.355,8.831,8.88,1192700.0],["2023-04-05",8.82,8.835,8.44,8.5,1278400.0],["2023-04-06",8.47,8.48,8.28,8.3,977000.0],["2023-04-10",8.2,8.48,8.17,8.43,901500.0],["2023-04-11",8.37,8.45,8.06,8.27,1190800.0],["2023-04-12",8.39,8.49,8.03,8.06,920300.0],["2023-04-13",8.14,8.34,8.07,8.23,963200.0],["2023-04-14",8.15,8.28,8.05,8.21,1127200.0],["2023-04-17",8.24,8.55,8.202,8.48,931000.0],["2023-04-18",8.55,8.82,8.38,8.79,1316000.0],["2023-04-19",8.69,9.005,8.63,8.99,1270100.0],["2023-04-20",8.96,9.235,8.88,9.1,1044100.0],["2023-04-21",9.1,9.19,8.96,9.01,712000.0],["2023-04-24",8.91,9.02,8.795,8.88,745000.0],["2023-04-25",8.75,8.79,8.48,8.52,1012100.0],["2023-04-26",8.63,8.69,8.52,8.61,591800.0],["2023-04-27",8.71,8.975,8.71,8.88,754600.0],["2023-04-28",8.77,8.885,8.725,8.78,736800.0],["2023-05-01",8.7,8.98,8.7,8.82,706000.0],["2023-05-02",8.77,8.82,8.48,8.59,1132400.0],["2023-05-03",8.58,8.59,8.1,8.14,1285600.0],["2023-05-04",8.14,8.235,8.005,8.13,964000.0],["2023-05-05",8.21,8.33,7.94,7.99,876200.0],["2023-05-08",7.98,8.15,7.775,7.86,853800.0],["2023-05-09",7.8,7.91,7.53,7.55,1233500.0],["2023-05-10",7.72,7.89,7.64,7.84,1375800.0],["2023-05-11",7.77,7.88,7.705,7.75,1211500.0],["2023-05-12",7.72,7.855,7.67,7.82,1278000.0],["2023-05-15",7.83,7.99,7.73,7.75,912700.0],["2023-05-16",7.72,7.8,7.62,7.64,774900.0],["2023-05-17",7.7,7.92,7.69,7.9,720800.0],["2023-05-18",7.91,8.15,7.87,8.12,640500.0],["2023-05-19",8.19,8.19,8.045,8.07,544200.0],["2023-05-22",8.1,8.455,8.05,8.36,785100.0],["2023-05-23",8.27,8.505,8.27,8.32,597000.0],["2023-05-24",8.25,8.505,8.18,8.46,908000.0],["2023-05-25",8.55,8.56,8.36,8.43,871700.0],["2023-05-26",8.42,8.975,8.42,8.72,929400.0],["2023-05-30",8.87,9.13,8.755,8.87,861200.0],["2023-05-31",8.8,9.2,8.79,9.19,3386000.0],["2023-06-01",9.11,9.11,8.66,8.73,933500.0],["2023-06-02",8.86,9.295,8.86,9.25,1391300.0],["2023-06-05",9.14,9.315,9.02,9.23,859700.0],["2023-06-06",9.23,9.645,9.22,9.6,2374900.0],["2023-06-07",11.36,14.35,11.3,13.29,27236800.0],["2023-06-08",13.35,14.2,13.12,13.65,7689600.0],["2023-06-09",13.65,13.87,12.7,12.96,3417600.0],["2023-06-12",13.15,13.589,12.84,13.41,2588200.0],["2023-06-13",13.59,13.8,12.97,13.21,2288900.0],["2023-06-14",13.18,13.44,13.012,13.14,1558000.0],["2023-06-15",13.19,13.96,13.09,13.49,3760100.0],["2023-06-16",13.62,13.726,12.88,12.94,2816100.0],["2023-06-20",12.88,12.97,12.43,12.46,1987600.0],["2023-06-21",12.5,12.53,11.87,11.92,2071800.0],["2023-06-22",11.82,11.89,11.63,11.69,1282900.0],["2023-06-23",11.61,11.63,11.315,11.37,2895200.0],["2023-06-26",11.4,11.49,10.885,10.91,1383100.0],["2023-06-27",11.05,11.05,10.6,10.63,1809000.0],["2023-06-28",10.51,10.94,10.47,10.8,2478900.0],["2023-06-29",10.86,11.23,10.83,11.07,1713000.0],["2023-06-30",11.2,11.665,11.117,11.31,3087400.0],["2023-07-03",11.31,11.515,11.14,11.29,822100.0],["2023-07-05",11.19,11.33,10.8,10.93,1276800.0],["2023-07-06",10.8,10.8,10.17,10.23,1677000.0],["2023-07-07",10.33,10.36,9.99,10.15,1993600.0],["2023-07-10",9.97,10.05,9.718,10.03,1965000.0],["2023-07-11",10.13,10.342,9.86,10.01,1324600.0],["2023-07-12",10.15,10.28,10.05,10.11,1198000.0],["2023-07-13",10.24,10.595,10.22,10.48,1875900.0],["2023-07-14",10.4,10.63,10.311,10.34,1169200.0],["2023-07-17",10.36,10.702,10.28,10.62,1112300.0],["2023-07-18",10.51,10.571,10.25,10.28,1217000.0],["2023-07-19",10.4,10.55,9.844,9.9,1726400.0],["2023-07-20",9.8,9.99,9.71,9.77,1150100.0],["2023-07-21",9.88,9.97,9.43,9.46,942000.0],["2023-07-24",9.5,9.615,9.375,9.58,999600.0],["2023-07-25",9.65,9.76,9.34,9.39,1050400.0],["2023-07-26",9.4,9.495,9.275,9.38,797000.0],["2023-07-27",9.56,9.67,9.065,9.16,1008400.0],["2023-07-28",9.25,9.38,9.13,9.22,1161000.0],["2023-07-31",9.25,9.78,9.23,9.72,1458000.0],["2023-08-01",9.59,9.87,9.51,9.81,969100.0],["2023-08-02",9.57,9.69,9.32,9.38,992600.0],["2023-08-03",9.33,9.445,9.175,9.4,1084500.0],["2023-08-04",9.5,9.655,9.225,9.56,1149100.0],["2023-08-07",9.57,9.698,9.24,9.39,732100.0],["2023-08-08",9.21,9.26,9.17,9.2,869200.0],["2023-08-09",9.23,9.26,8.92,9.02,862400.0],["2023-08-10",9.08,9.14,8.87,8.96,688400.0],["2023-08-11",8.87,8.97,8.772,8.85,909200.0],["2023-08-14",8.77,8.83,8.57,8.66,766100.0],["2023-08-15",8.6,8.83,8.565,8.76,772200.0],["2023-08-16",8.72,8.85,8.67,8.67,715000.0],["2023-08-17",8.69,8.73,8.58,8.6,877000.0],["2023-08-18",8.46,8.64,8.39,8.51,1838600.0],["2023-08-21",8.51,8.67,8.46,8.47,683700.0],["2023-08-22",8.54,8.6,8.44,8.49,576100.0],["2023-08-23",8.52,8.59,8.46,8.49,595200.0],["2023-08-24",8.5,8.57,8.43,8.52,743000.0],["2023-08-25",8.55,8.625,8.305,8.31,1639400.0],["2023-08-28",8.36,8.76,8.36,8.44,668200.0],["2023-08-29",8.37,8.52,8.35,8.41,590500.0],["2023-08-30",8.4,8.68,8.38,8.66,648100.0],["2023-08-31",8.76,8.84,8.675,8.76,1180000.0],["2023-09-01",8.81,9.1,8.71,9.09,1154900.0],["2023-09-05",9.0,9.13,8.95,9.08,1158400.0],["2023-09-06",9.07,9.35,8.91,9.08,2505800.0],["2023-09-07",7.05,7.59,6.53,6.55,8301300.0],["2023-09-08",6.54,6.925,6.508,6.81,2510600.0],["2023-09-11",6.81,6.94,6.675,6.71,1362300.0],["2023-09-12",6.64,6.825,6.58,6.58,1200300.0],["2023-09-13",6.56,6.65,6.43,6.46,1293300.0],["2023-09-14",6.51,6.59,6.45,6.46,1091700.0],["2023-09-15",6.46,6.513,6.275,6.31,2310800.0],["2023-09-18",6.25,6.36,6.22,6.23,990100.0],["2023-09-19",6.18,6.3,6.16,6.19,1033900.0],["2023-09-20",6.23,6.3,6.18,6.22,945200.0],["2023-09-21",6.13,6.24,6.13,6.17,1084500.0],["2023-09-22",6.22,6.27,6.132,6.23,1175000.0],["2023-09-25",6.16,6.36,6.16,6.25,1075100.0],["2023-09-26",6.19,6.33,6.1,6.11,1125700.0],["2023-09-27",6.18,6.34,6.145,6.23,880200.0],["2023-09-28",6.19,6.3,6.15,6.24,780400.0],["2023-09-29",6.3,6.4,6.245,6.33,2024000.0],["2023-10-02",6.3,6.45,6.23,6.25,1038600.0],["2023-10-03",6.19,6.29,6.1,6.15,932400.0],["2023-10-04",6.15,6.25,6.06,6.07,2546100.0],["2023-10-05",6.06,6.17,5.99,6.14,1555900.0],["2023-10-06",6.1,6.27,6.05,6.24,1363000.0],["2023-10-09",6.15,6.22,6.084,6.18,808300.0],["2023-10-10",6.25,6.41,6.24,6.36,860300.0],["2023-10-11",6.35,6.38,6.2,6.26,525300.0],["2023-10-12",6.26,6.28,6.035,6.06,855900.0],["2023-10-13",6.07,6.09,5.73,5.87,1987200.0],["2023-10-16",5.94,6.16,5.88,6.02,1855800.0],["2023-10-17",5.97,6.33,5.97,6.25,838300.0],["2023-10-18",6.13,6.19,6.005,6.06,590700.0],["2023-10-19",6.06,6.145,6.02,6.08,526900.0],["2023-10-20",6.09,6.11,5.9,5.95,643700.0],["2023-10-23",5.89,6.05,5.795,5.93,652500.0],["2023-10-24",6.02,6.14,6.005,6.07,516000.0],["2023-10-25",6.0,6.05,5.87,5.91,707000.0],["2023-10-26",5.94,6.02,5.85,5.93,572800.0],["2023-10-27",5.93,6.0,5.87,5.89,501000.0],["2023-10-30",5.97,6.009,5.86,5.96,497800.0],["2023-10-31",5.99,6.055,5.87,6.03,427100.0],["2023-11-01",6.02,6.09,5.87,5.98,549900.0],["2023-11-02",6.12,6.15,5.96,6.05,570400.0],["2023-11-03",6.2,6.43,6.13,6.35,636500.0],["2023-11-06",6.34,6.365,6.17,6.22,590800.0],["2023-11-07",6.25,6.39,6.19,6.3,618000.0],["2023-11-08",6.31,6.37,6.235,6.37,454500.0],["2023-11-09",6.39,6.39,6.23,6.23,485400.0],["2023-11-10",6.22,6.455,6.18,6.44,694400.0],["2023-11-13",6.37,6.45,6.25,6.34,384400.0],["2023-11-14",6.63,6.69,6.455,6.61,965500.0],["2023-11-15",6.61,6.77,6.567,6.64,672400.0],["2023-11-16",6.59,6.62,6.42,6.55,561200.0],["2023-11-17",6.59,6.67,6.51,6.59,638400.0],["2023-11-20",6.62,7.09,6.62,7.02,1287800.0],["2023-11-21",6.91,6.91,6.699,6.74,650400.0],["2023-11-22",6.85,6.86,6.64,6.66,482900.0],["2023-11-24",6.61,6.66,6.595,6.6,208100.0],["2023-11-27",6.54,6.63,6.51,6.54,418100.0],["2023-11-28",6.53,6.567,6.43,6.54,620100.0],["2023-11-29",6.63,6.74,6.57,6.62,751600.0],["2023-11-30",6.7,6.72,6.52,6.63,825500.0],["2023-12-01",6.57,6.88,6.57,6.85,694900.0],["2023-12-04",6.85,7.065,6.83,7.04,1004900.0],["2023-12-05",7.0,7.08,6.85,7.01,1323200.0],["2023-12-06",5.735,6.0,5.37,5.53,6545800.0],["2023-12-07",5.49,5.75,5.36,5.37,3034200.0],["2023-12-08",5.41,5.83,5.38,5.68,1922000.0],["2023-12-11",5.67,5.73,5.405,5.45,1073600.0],["2023-12-12",5.44,5.54,5.29,5.44,961500.0],["2023-12-13",5.46,5.68,5.4,5.67,1059400.0],["2023-12-14",5.78,5.895,5.575,5.64,1210800.0],["2023-12-15",5.73,5.773,5.49,5.61,2533900.0],["2023-12-18",5.6,5.765,5.54,5.68,996600.0],["2023-12-19",5.73,5.9,5.7,5.76,878300.0],["2023-12-20",5.67,5.93,5.64,5.7,930800.0],["2023-12-21",5.79,5.85,5.71,5.84,612200.0],["2023-12-22",5.84,5.89,5.785,5.88,463800.0],["2023-12-26",5.9,6.04,5.81,6.01,732700.0],["2023-12-27",6.01,6.14,5.93,5.96,576100.0],["2023-12-28",5.89,6.005,5.89,5.98,386900.0],["2023-12-29",5.98,6.04,5.87,5.89,556600.0],["2024-01-02",5.9,5.9,5.729,5.81,644300.0],["2024-01-03",5.72,5.74,5.58,5.58,776100.0],["2024-01-04",5.61,5.64,5.47,5.52,566200.0],["2024-01-05",5.46,5.591,5.44,5.45,808300.0],["2024-01-08",5.45,5.66,5.43,5.63,812400.0],["2024-01-09",5.52,5.675,5.51,5.56,504300.0],["2024-01-10",5.53,5.635,5.53,5.57,579100.0],["2024-01-11",5.55,5.57,5.41,5.52,604200.0],["2024-01-12",5.56,5.655,5.47,5.48,527100.0],["2024-01-16",5.4,5.55,5.375,5.49,920700.0],["2024-01-17",5.42,5.74,5.42,5.72,881500.0],["2024-01-18",5.79,5.89,5.69,5.79,619900.0],["2024-01-19",5.85,5.875,5.735,5.84,671400.0],["2024-01-22",5.94,6.085,5.935,6.06,623200.0],["2024-01-23",6.15,6.19,6.05,6.14,440600.0],["2024-01-24",6.25,6.25,6.005,6.05,564500.0],["2024-01-25",6.15,6.26,6.085,6.15,507900.0],["2024-01-26",6.18,6.27,6.1,6.17,518700.0],["2024-01-29",6.21,6.26,6.12,6.26,373500.0],["2024-01-30",6.21,6.25,6.035,6.13,416300.0],["2024-01-31",6.09,6.145,5.92,5.93,575000.0],["2024-02-01",5.97,6.12,5.95,6.1,495100.0],["2024-02-02",6.03,6.15,6.0,6.08,528800.0],["2024-02-05",6.01,6.04,5.91,5.94,486100.0],["2024-02-06",5.92,6.0,5.875,5.96,427900.0],["2024-02-07",5.96,5.96,5.785,5.85,521800.0],["2024-02-08",5.86,5.99,5.82,5.97,495300.0],["2024-02-09",6.01,6.08,5.935,6.03,685000.0],["2024-02-12",6.06,6.46,6.05,6.34,898400.0],["2024-02-13",6.03,6.2,5.91,5.97,864200.0],["2024-02-14",6.12,6.28,6.065,6.25,587500.0],["2024-02-15",6.3,6.38,6.23,6.38,590900.0],["2024-02-16",6.32,6.43,6.23,6.3,1768900.0],["2024-02-20",6.16,6.16,5.9,5.94,721500.0],["2024-02-21",5.9,5.96,5.7,5.76,789400.0],["2024-02-22",5.8,5.95,5.68,5.92,823700.0],["2024-02-23",5.91,5.91,5.8,5.87,478400.0],["2024-02-26",5.83,6.03,5.78,5.98,582900.0],["2024-02-27",6.03,6.11,5.98,6.1,549800.0],["2024-02-28",6.02,6.04,5.93,5.95,497200.0],["2024-02-29",6.11,6.13,5.85,5.92,811400.0],["2024-03-01",5.95,6.055,5.82,5.98,803000.0],["2024-03-04",6.04,6.22,6.0,6.13,741200.0],["2024-03-05",6.13,6.13,5.74,5.75,782600.0],["2024-03-06",5.88,6.001,5.865,5.96,1416300.0],["2024-03-07",7.49,7.53,5.99,6.45,3757600.0],["2024-03-08",6.52,6.587,5.91,6.05,2183600.0],["2024-03-11",6.02,6.15,5.94,5.94,716400.0],["2024-03-12",5.94,5.97,5.74,5.79,1011900.0],["2024-03-13",5.75,5.84,5.64,5.67,726400.0],["2024-03-14",5.67,5.68,5.48,5.54,853700.0],["2024-03-15",5.51,5.585,5.32,5.39,1744700.0],["2024-03-18",5.4,5.41,5.315,5.34,710900.0],["2024-03-19",5.28,5.96,5.22,5.88,1581700.0],["2024-03-20",5.81,6.185,5.756,6.08,1219500.0],["2024-03-21",6.12,6.29,6.12,6.2,1175600.0],["2024-03-22",6.23,6.23,6.05,6.13,681900.0],["2024-03-25",6.13,6.235,5.845,5.99,803200.0],["2024-03-26",6.07,6.07,5.91,5.95,742300.0],["2024-03-27",5.99,6.06,5.855,6.04,643800.0],["2024-03-28",6.04,6.16,6.02,6.03,715400.0],["2024-04-01",6.04,6.05,5.92,5.94,586100.0],["2024-04-02",5.81,5.95,5.71,5.88,696600.0],["2024-04-03",5.82,6.21,5.78,6.07,1548200.0],["2024-04-04",6.16,6.24,5.93,5.93,664400.0],["2024-04-05",5.9,6.005,5.895,5.91,532400.0],["2024-04-08",5.97,5.97,5.81,5.85,680000.0],["2024-04-09",5.88,5.915,5.8,5.87,398800.0],["2024-04-10",5.71,5.81,5.685,5.71,593700.0],["2024-04-11",5.75,5.78,5.7,5.72,444000.0],["2024-04-12",5.67,5.72,5.65,5.7,524600.0],["2024-04-15",5.7,5.71,5.55,5.56,549600.0],["2024-04-16",5.5,5.56,5.48,5.5,501600.0],["2024-04-17",5.54,5.64,5.51,5.57,875500.0],["2024-04-18",5.56,5.67,5.48,5.49,484000.0],["2024-04-19",5.46,5.545,5.4,5.46,569300.0],["2024-04-22",5.5,5.555,5.41,5.52,631000.0],["2024-04-23",5.52,5.685,5.52,5.54,327800.0],["2024-04-24",5.53,5.58,5.445,5.5,461800.0],["2024-04-25",5.4,5.46,5.37,5.42,488700.0],["2024-04-26",5.45,5.55,5.43,5.54,629200.0],["2024-04-29",5.57,5.61,5.47,5.59,1010000.0],["2024-04-30",5.52,5.57,5.47,5.49,614800.0],["2024-05-01",5.5,5.675,5.5,5.51,423100.0],["2024-05-02",5.59,5.59,5.41,5.5,428900.0],["2024-05-03",5.61,5.635,5.43,5.44,481500.0],["2024-05-06",5.49,5.6,5.465,5.6,478800.0],["2024-05-07",5.58,5.725,5.58,5.7,555700.0],["2024-05-08",5.63,5.65,5.425,5.47,845400.0],["2024-05-09",5.47,5.6,5.469,5.56,603500.0],["2024-05-10",5.58,5.6,5.44,5.47,761200.0],["2024-05-13",5.53,5.595,5.47,5.47,453500.0],["2024-05-14",5.55,5.76,5.51,5.74,920600.0],["2024-05-15",5.83,5.83,5.64,5.67,535800.0],["2024-05-16",5.65,5.8,5.65,5.78,439000.0],["2024-05-17",5.81,5.81,5.705,5.75,561700.0],["2024-05-20",5.75,5.755,5.51,5.52,551100.0],["2024-05-21",5.5,5.51,5.41,5.43,606400.0],["2024-05-22",5.42,5.5,5.305,5.34,658400.0],["2024-05-23",5.36,5.38,5.08,5.15,1425100.0],["2024-05-24",5.17,5.22,5.14,5.16,812500.0],["2024-05-28",5.16,5.22,5.06,5.09,1080000.0],["2024-05-29",5.03,5.108,4.84,4.91,1442000.0],["2024-05-30",4.96,5.11,4.9,5.0,1475900.0],["2024-05-31",5.0,5.08,4.95,5.05,635300.0],["2024-06-03",5.12,5.12,4.96,4.99,594800.0],["2024-06-04",4.95,4.99,4.865,4.91,1242500.0],["2024-06-05",4.95,4.95,4.77,4.84,1107600.0],["2024-06-06",4.83,4.86,4.69,4.72,877000.0],["2024-06-07",4.68,5.69,4.66,5.15,6744500.0],["2024-06-10",5.08,5.16,4.89,5.04,4155300.0],["2024-06-11",4.3,5.05,4.29,5.03,4917300.0],["2024-06-12",5.13,5.275,5.02,5.19,2542500.0],["2024-06-13",5.18,5.22,5.04,5.15,1292700.0],["2024-06-14",5.09,5.12,4.995,5.03,1144000.0],["2024-06-17",4.99,5.09,4.965,5.07,1084100.0],["2024-06-18",5.09,5.13,4.92,4.99,1152900.0],["2024-06-20",4.95,5.07,4.94,4.99,1479100.0],["2024-06-21",4.99,5.11,4.97,5.0,2858000.0],["2024-06-24",4.94,4.97,4.84,4.9,1093300.0],["2024-06-25",4.9,4.9,4.8,4.82,982400.0],["2024-06-26",4.78,4.89,4.75,4.86,898500.0],["2024-06-27",4.88,5.2,4.85,5.18,900800.0],["2024-06-28",5.22,5.43,5.183,5.35,1870200.0],["2024-07-01",5.32,5.34,5.19,5.24,738200.0],["2024-07-02",5.2,5.29,5.13,5.26,556400.0],["2024-07-03",5.27,5.35,5.15,5.16,402800.0],["2024-07-05",5.12,5.165,5.045,5.08,528100.0],["2024-07-08",5.11,5.19,5.04,5.18,626500.0],["2024-07-09",5.15,5.19,4.91,4.93,616600.0],["2024-07-10",4.96,4.96,4.75,4.92,849700.0],["2024-07-11",5.07,5.165,4.99,5.14,1076200.0],["2024-07-12",5.23,5.23,5.1,5.15,551600.0],["2024-07-15",5.22,5.275,5.115,5.14,552200.0],["2024-07-16",5.21,5.29,5.14,5.23,935600.0],["2024-07-17",5.16,5.43,5.15,5.41,1064400.0],["2024-07-18",5.38,5.45,5.29,5.31,607200.0],["2024-07-19",5.32,5.38,5.24,5.32,433300.0],["2024-07-22",5.34,5.55,5.29,5.55,815400.0],["2024-07-23",5.51,5.695,5.48,5.6,705400.0],["2024-07-24",5.52,5.6,5.43,5.51,673400.0],["2024-07-25",5.56,5.86,5.54,5.76,690000.0],["2024-07-26",5.88,5.88,5.755,5.85,552200.0],["2024-07-29",5.87,5.87,5.72,5.76,752000.0],["2024-07-30",5.8,5.91,5.72,5.77,626100.0],["2024-07-31",5.78,5.845,5.71,5.76,677700.0],["2024-08-01",5.79,5.805,5.46,5.55,799900.0],["2024-08-02",5.32,5.46,5.25,5.34,623700.0],["2024-08-05",5.06,5.29,5.02,5.23,1002000.0],["2024-08-06",5.27,5.27,5.125,5.19,723300.0],["2024-08-07",5.29,5.34,5.05,5.06,471700.0],["2024-08-08",5.17,5.17,4.96,5.01,467900.0],["2024-08-09",4.98,5.01,4.82,4.84,456700.0],["2024-08-12",4.85,5.015,4.69,4.8,1113900.0],["2024-08-13",4.88,4.98,4.77,4.93,1144500.0],["2024-08-14",4.95,4.98,4.725,4.81,714000.0],["2024-08-15",4.92,5.03,4.83,5.01,876700.0],["2024-08-16",4.97,5.01,4.89,4.96,4000500.0],["2024-08-19",5.01,5.28,4.965,5.25,776500.0],["2024-08-20",5.26,5.261,5.11,5.11,522600.0],["2024-08-21",5.14,5.16,5.03,5.08,340100.0],["2024-08-22",5.07,5.08,4.94,4.95,325000.0],["2024-08-23",4.98,5.22,4.95,5.17,764200.0],["2024-08-26",5.24,5.3,5.135,5.29,733000.0],["2024-08-27",5.27,5.27,5.14,5.15,371000.0],["2024-08-28",5.1,5.12,5.03,5.06,434000.0],["2024-08-29",5.12,5.175,5.09,5.1,365600.0],["2024-08-30",5.15,5.15,5.02,5.09,544700.0],["2024-09-03",5.02,5.1,4.79,4.81,639400.0],["2024-09-04",4.81,4.94,4.73,4.92,1457200.0],["2024-09-05",5.41,5.67,5.25,5.56,2991000.0],["2024-09-06",5.6,6.29,5.6,6.22,3671100.0],["2024-09-09",6.24,6.535,6.13,6.38,2235400.0],["2024-09-10",6.4,6.51,6.38,6.4,997600.0],["2024-09-11",6.42,6.51,6.31,6.46,857700.0],["2024-09-12",6.49,6.6,6.45,6.51,736900.0],["2024-09-13",6.58,6.605,6.495,6.55,811400.0],["2024-09-16",6.56,6.58,6.495,6.5,628900.0],["2024-09-17",6.55,6.58,6.44,6.53,635700.0],["2024-09-18",6.51,6.67,6.465,6.5,674500.0],["2024-09-19",6.64,6.65,6.43,6.54,665100.0],["2024-09-20",6.75,6.855,6.58,6.63,1620700.0],["2024-09-23",6.64,6.64,6.415,6.43,770400.0],["2024-09-24",6.44,6.44,6.275,6.3,503000.0],["2024-09-25",6.28,6.485,6.26,6.41,546700.0],["2024-09-26",6.46,6.545,6.41,6.45,473000.0],["2024-09-27",6.46,6.74,6.44,6.72,860100.0],["2024-09-30",6.7,6.93,6.675,6.92,854500.0],["2024-10-01",6.89,7.07,6.74,6.76,1730600.0],["2024-10-02",6.85,7.0,6.72,6.73,1023900.0],["2024-10-03",6.7,6.73,6.43,6.52,843300.0],["2024-10-04",6.63,6.74,6.53,6.72,697200.0],["2024-10-07",6.72,6.72,6.47,6.53,821100.0],["2024-10-08",6.44,6.575,6.39,6.53,465600.0],["2024-10-09",6.5,6.7,6.5,6.69,496300.0],["2024-10-10",6.59,6.965,6.56,6.81,958600.0],["2024-10-11",6.79,7.05,6.78,6.97,672700.0],["2024-10-14",6.98,6.99,6.885,6.92,409700.0],["2024-10-15",6.92,7.0,6.78,6.99,617100.0],["2024-10-16",7.01,7.13,6.958,7.04,577500.0],["2024-10-17",7.05,7.13,6.94,7.1,554200.0],["2024-10-18",7.09,7.18,7.035,7.13,640500.0],["2024-10-21",7.14,7.2,7.03,7.13,479400.0],["2024-10-22",7.13,7.185,7.08,7.14,576300.0],["2024-10-23",7.11,7.14,6.685,6.86,859000.0],["2024-10-24",6.86,6.92,6.8,6.91,432800.0],["2024-10-25",6.92,6.985,6.795,6.85,441600.0],["2024-10-28",6.92,7.14,6.91,7.06,358900.0],["2024-10-29",7.0,7.275,6.99,7.21,371500.0],["2024-10-30",7.22,7.5,7.18,7.3,654100.0],["2024-10-31",7.28,7.36,7.17,7.24,586100.0],["2024-11-01",7.29,7.33,7.17,7.2,485300.0],["2024-11-04",7.16,7.26,7.04,7.19,505300.0],["2024-11-05",7.15,7.31,7.14,7.29,441200.0],["2024-11-06",7.54,7.8,7.54,7.6,1012700.0],["2024-11-07",7.57,7.82,7.525,7.69,727800.0],["2024-11-08",7.62,7.78,7.56,7.75,736700.0],["2024-11-11",7.84,8.06,7.82,8.05,538900.0],["2024-11-12",8.02,8.138,7.985,7.99,1144300.0],["2024-11-13",8.03,8.03,7.86,8.0,619300.0],["2024-11-14",8.0,8.06,7.86,7.89,520400.0],["2024-11-15",7.93,7.93,7.71,7.78,478000.0],["2024-11-18",7.77,7.895,7.722,7.74,409000.0],["2024-11-19",7.68,7.83,7.653,7.79,345600.0],["2024-11-20",7.77,7.82,7.67,7.75,360100.0],["2024-11-21",7.8,7.98,7.73,7.95,599800.0],["2024-11-22",7.98,8.41,7.94,8.41,782400.0],["2024-11-25",8.46,8.58,8.42,8.49,684900.0],["2024-11-26",8.42,8.5,8.26,8.33,492300.0],["2024-11-27",8.34,8.48,8.255,8.33,547600.0],["2024-11-29",8.42,8.42,8.25,8.26,292400.0],["2024-12-02",8.27,8.5,8.25,8.46,614600.0],["2024-12-03",8.38,8.46,8.36,8.38,741600.0],["2024-12-04",8.45,8.6,8.41,8.6,901600.0],["2024-12-05",8.59,8.6,8.435,8.45,740600.0],["2024-12-06",8.54,8.6,8.44,8.51,1620000.0],["2024-12-09",8.7,8.75,8.37,8.52,2502300.0],["2024-12-10",7.3,7.42,6.98,7.06,4426300.0],["2024-12-11",7.1,7.14,7.005,7.03,2458700.0],["2024-12-12",6.98,7.03,6.65,6.71,1918800.0],["2024-12-13",6.68,6.745,6.455,6.5,1242400.0],["2024-12-16",6.46,6.55,6.385,6.42,1879100.0],["2024-12-17",6.42,6.53,6.415,6.49,818100.0],["2024-12-18",6.49,6.59,6.35,6.43,1377200.0],["2024-12-19",6.49,6.53,6.35,6.36,805300.0],["2024-12-20",6.25,6.43,6.25,6.38,1245300.0],["2024-12-23",6.38,6.425,6.3,6.37,659700.0],["2024-12-24",6.37,6.43,6.36,6.4,278900.0],["2024-12-26",6.38,6.475,6.345,6.45,550500.0],["2024-12-27",6.44,6.5,6.305,6.33,747100.0],["2024-12-30",6.29,6.315,6.195,6.21,847700.0],["2024-12-31",6.25,6.59,6.19,6.36,1133400.0],["2025-01-02",6.46,6.685,6.44,6.54,723400.0],["2025-01-03",6.57,6.61,6.25,6.33,949000.0],["2025-01-06",6.37,6.42,6.315,6.33,729800.0],["2025-01-07",6.33,6.4,6.255,6.33,849300.0],["2025-01-08",6.23,6.56,6.23,6.53,872200.0],["2025-01-10",6.39,6.65,6.37,6.6,1445500.0],["2025-01-13",6.51,6.81,6.48,6.67,1210500.0],["2025-01-14",6.69,6.75,6.495,6.53,823800.0],["2025-01-15",6.67,6.71,6.39,6.47,656800.0],["2025-01-16",6.41,6.505,6.4,6.48,656800.0],["2025-01-17",6.6,6.6,6.28,6.33,991100.0],["2025-01-21",6.38,6.39,6.255,6.31,598300.0],["2025-01-22",6.32,6.37,6.26,6.3,612900.0],["2025-01-23",6.26,6.45,6.22,6.33,542900.0],["2025-01-24",6.33,6.401,6.31,6.33,387100.0],["2025-01-27",6.3,6.72,6.26,6.57,754300.0],["2025-01-28",6.58,6.89,6.545,6.86,683900.0],["2025-01-29",6.83,6.85,6.68,6.81,518700.0],["2025-01-30",6.83,6.87,6.63,6.65,348000.0],["2025-01-31",6.66,6.78,6.52,6.58,690300.0],["2025-02-03",6.46,6.6,6.35,6.55,503100.0],["2025-02-04",6.58,6.75,6.5,6.73,411800.0],["2025-02-05",6.76,6.79,6.6,6.64,445600.0],["2025-02-06",6.63,6.72,6.59,6.62,326700.0],["2025-02-07",6.64,6.66,6.433,6.48,459500.0],["2025-02-10",6.54,6.61,6.5,6.55,334800.0],["2025-02-11",6.63,6.74,6.58,6.58,440500.0],["2025-02-12",6.46,6.885,6.46,6.78,601200.0],["2025-02-13",6.84,6.84,6.71,6.82,343900.0],["2025-02-14",6.85,6.855,6.66,6.68,535900.0],["2025-02-18",6.69,6.74,6.56,6.67,598500.0],["2025-02-19",6.63,6.668,6.42,6.57,526800.0],["2025-02-20",6.51,6.555,6.43,6.48,364000.0],["2025-02-21",6.54,6.635,6.48,6.55,712900.0],["2025-02-24",6.55,6.56,6.35,6.54,518500.0],["2025-02-25",6.54,6.59,6.43,6.52,558000.0],["2025-02-26",6.38,6.515,6.37,6.46,554400.0],["2025-02-27",6.46,6.56,6.325,6.37,475500.0],["2025-02-28",6.33,6.84,6.33,6.8,893700.0],["2025-03-03",6.79,6.816,6.51,6.6,795200.0],["2025-03-04",6.53,6.67,6.485,6.61,706400.0],["2025-03-05",6.53,6.65,6.505,6.56,1427900.0],["2025-03-06",5.85,6.39,5.78,6.29,1376400.0],["2025-03-07",6.27,6.32,6.155,6.23,884600.0],["2025-03-10",6.16,6.25,6.09,6.16,993100.0],["2025-03-11",6.17,6.265,6.11,6.16,706500.0],["2025-03-12",6.19,6.25,6.095,6.14,969900.0],["2025-03-13",6.11,6.175,5.99,6.02,1021600.0],["2025-03-14",6.08,6.16,6.035,6.11,1722600.0],["2025-03-17",6.12,6.26,6.085,6.16,874100.0],["2025-03-18",6.15,6.32,6.135,6.25,732200.0],["2025-03-19",6.24,6.49,6.24,6.4,700000.0],["2025-03-20",6.36,6.44,6.33,6.33,616700.0],["2025-03-21",6.25,6.37,6.24,6.29,1163200.0],["2025-03-24",6.35,6.48,6.336,6.39,725300.0],["2025-03-25",6.4,6.63,6.4,6.59,814700.0],["2025-03-26",6.61,6.625,6.505,6.59,861300.0],["2025-03-27",6.6,6.625,6.31,6.34,592500.0],["2025-03-28",6.35,6.37,6.17,6.18,668500.0],["2025-03-31",6.1,6.255,6.07,6.16,853800.0],["2025-04-01",6.14,6.295,6.14,6.23,590800.0],["2025-04-02",6.17,6.29,6.1,6.2,627700.0],["2025-04-03",6.01,6.175,5.915,6.11,875100.0],["2025-04-04",5.96,6.06,5.75,5.89,1435900.0],["2025-04-07",5.68,6.05,5.56,5.73,1097000.0],["2025-04-08",5.87,5.9,5.51,5.61,1080600.0],["2025-04-09",5.52,6.13,5.515,5.97,1189100.0],["2025-04-10",5.86,6.005,5.79,5.91,783400.0],["2025-04-11",5.93,5.98,5.765,5.89,585900.0],["2025-04-14",5.98,5.995,5.86,5.91,981300.0],["2025-04-15",5.88,6.255,5.88,6.1,1110200.0],["2025-04-16",6.08,6.205,6.01,6.08,690800.0],["2025-04-17",6.08,6.19,6.05,6.11,716600.0],["2025-04-21",6.04,6.1,5.87,5.99,613000.0],["2025-04-22",6.03,6.13,6.015,6.08,542900.0],["2025-04-23",6.2,6.33,6.1,6.14,621500.0],["2025-04-24",6.18,6.28,6.15,6.27,653300.0],["2025-04-25",6.25,6.39,6.21,6.38,379900.0],["2025-04-28",6.39,6.5,6.37,6.48,565000.0],["2025-04-29",6.48,6.8,6.48,6.79,759000.0],["2025-04-30",6.72,6.835,6.655,6.8,640900.0],["2025-05-01",6.85,6.85,6.585,6.63,847900.0],["2025-05-02",6.69,6.73,6.575,6.62,425400.0],["2025-05-05",6.62,6.68,6.56,6.58,601900.0],["2025-05-06",6.49,6.65,6.45,6.48,652300.0],["2025-05-07",6.49,6.58,6.395,6.48,408200.0],["2025-05-08",6.52,6.66,6.51,6.57,452700.0],["2025-05-09",6.61,6.775,6.61,6.64,516900.0],["2025-05-12",6.79,6.87,6.65,6.69,595200.0],["2025-05-13",6.71,6.853,6.71,6.79,468000.0],["2025-05-14",6.77,6.93,6.77,6.87,602600.0],["2025-05-15",6.82,6.95,6.78,6.88,552200.0],["2025-05-16",6.9,7.085,6.85,7.03,714200.0],["2025-05-19",6.95,6.985,6.81,6.88,426100.0],["2025-05-20",6.84,6.91,6.73,6.86,410900.0],["2025-05-21",7.25,7.34,6.62,6.69,939400.0],["2025-05-22",6.66,6.815,6.6,6.69,633900.0],["2025-05-23",6.61,6.66,6.58,6.59,438900.0],["2025-05-27",6.65,6.77,6.605,6.64,745600.0],["2025-05-28",6.62,6.77,6.6,6.68,605400.0],["2025-05-29",6.71,6.74,6.595,6.72,718500.0],["2025-05-30",6.73,6.77,6.652,6.71,908100.0],["2025-06-02",6.71,6.78,6.65,6.69,1074300.0],["2025-06-03",6.69,6.85,6.65,6.82,2368800.0],["2025-06-04",7.86,9.15,7.825,8.97,7667900.0],["2025-06-05",8.9,8.96,8.09,8.8,3287900.0],["2025-06-06",8.8,8.92,8.435,8.88,2019800.0],["2025-06-09",8.96,8.96,8.65,8.75,1468200.0],["2025-06-10",8.7,8.83,8.56,8.65,1005100.0],["2025-06-11",8.62,8.655,8.3,8.39,1232000.0],["2025-06-12",8.32,8.405,8.227,8.33,1008300.0],["2025-06-13",8.24,8.32,8.03,8.12,996000.0],["2025-06-16",8.1,8.4,8.08,8.39,1082700.0],["2025-06-17",8.31,8.45,8.17,8.23,910400.0],["2025-06-18",8.26,8.26,8.04,8.08,780800.0],["2025-06-20",8.13,8.175,7.98,8.01,1496100.0],["2025-06-23",7.98,8.21,7.87,8.18,964400.0],["2025-06-24",8.25,8.4,8.21,8.35,774300.0],["2025-06-25",8.4,8.53,8.22,8.27,737400.0],["2025-06-26",8.33,8.515,8.145,8.5,1167100.0],["2025-06-27",8.53,8.53,8.34,8.5,1081800.0],["2025-06-30",8.51,8.59,8.48,8.5,803700.0],["2025-07-01",8.51,8.52,8.285,8.37,924400.0],["2025-07-02",8.34,8.39,8.19,8.22,820400.0],["2025-07-03",8.22,8.32,8.197,8.26,365900.0],["2025-07-07",8.26,8.34,8.2,8.3,869200.0],["2025-07-08",8.32,8.32,8.15,8.22,824500.0],["2025-07-09",8.28,8.28,8.11,8.24,626200.0],["2025-07-10",8.23,8.28,8.07,8.19,650700.0],["2025-07-11",8.18,8.22,7.84,7.87,530800.0],["2025-07-14",7.79,8.04,7.77,8.01,771000.0],["2025-07-15",8.02,8.17,7.99,8.09,669800.0],["2025-07-16",8.15,8.19,8.0,8.08,565600.0],["2025-07-17",8.02,8.195,8.02,8.18,553500.0],["2025-07-18",8.16,8.295,8.14,8.18,557200.0],["2025-07-21",8.23,8.36,8.21,8.33,631300.0],["2025-07-22",8.34,8.535,8.3,8.52,599700.0],["2025-07-23",8.5,8.64,8.48,8.64,547700.0],["2025-07-24",8.65,8.665,8.38,8.48,567700.0],["2025-07-25",8.5,8.51,8.44,8.46,407800.0],["2025-07-28",8.5,8.56,8.48,8.55,477000.0],["2025-07-29",8.58,8.63,8.355,8.38,545200.0],["2025-07-30",8.35,8.46,8.27,8.36,577200.0],["2025-07-31",8.38,8.38,8.1,8.12,492700.0],["2025-08-01",8.08,8.08,7.73,7.73,780900.0],["2025-08-04",7.78,8.03,7.74,8.03,610700.0],["2025-08-05",8.08,8.08,7.89,7.91,473500.0],["2025-08-06",7.95,8.07,7.94,8.04,406800.0],["2025-08-07",8.15,8.15,7.87,7.92,491800.0],["2025-08-08",8.18,8.21,7.825,7.84,524100.0],["2025-08-11",8.03,8.105,7.72,7.73,615400.0],["2025-08-12",7.77,7.92,7.75,7.88,503800.0],["2025-08-13",7.91,8.38,7.84,8.33,872300.0],["2025-08-14",8.24,8.26,7.975,8.02,745700.0],["2025-08-15",8.05,8.16,7.99,8.09,1002100.0],["2025-08-18",8.67,9.16,8.645,8.8,5175500.0],["2025-08-19",8.81,8.81,8.51,8.72,1128700.0],["2025-08-20",8.67,8.75,8.485,8.59,864400.0],["2025-08-21",8.58,8.92,8.55,8.83,1176800.0],["2025-08-22",8.85,9.045,8.82,8.97,1986600.0],["2025-08-25",9.05,9.08,8.975,9.05,1431200.0],["2025-08-26",9.05,9.138,8.97,9.0,1307900.0],["2025-08-27",9.05,9.145,8.99,9.12,1038100.0],["2025-08-28",9.14,9.2,9.06,9.14,940500.0],["2025-08-29",9.2,9.2,9.01,9.09,746000.0],["2025-09-02",8.96,9.105,8.92,8.97,1150400.0],["2025-09-03",8.94,9.17,8.94,9.16,901100.0],["2025-09-04",9.08,9.11,8.99,9.06,838600.0],["2025-09-05",9.1,9.185,8.92,8.95,1083500.0],["2025-09-08",8.96,9.0,8.79,8.8,1782500.0],["2025-09-09",8.79,8.88,8.57,8.64,1602400.0],["2025-09-10",8.57,8.65,8.475,8.48,1347900.0],["2025-09-11",8.51,8.695,8.42,8.69,871300.0],["2025-09-12",8.7,8.7,8.535,8.65,1165900.0],["2025-09-15",8.74,8.905,8.67,8.73,1420100.0],["2025-09-16",8.75,8.8,8.62,8.79,1095200.0],["2025-09-17",8.81,8.895,8.69,8.76,1433600.0],["2025-09-18",8.8,9.03,8.78,8.99,1443700.0],["2025-09-19",9.02,9.02,8.76,8.81,1584200.0],["2025-09-22",8.79,8.87,8.71,8.83,791800.0],["2025-09-23",8.85,8.87,8.78,8.84,944800.0],["2025-09-24",8.81,8.88,8.66,8.71,1122200.0],["2025-09-25",8.69,8.7,8.545,8.65,983800.0],["2025-09-26",8.64,8.7,8.605,8.67,637100.0],["2025-09-29",8.73,8.74,8.53,8.59,1619300.0],["2025-09-30",8.58,8.63,8.465,8.52,901400.0],["2025-10-01",8.49,8.54,8.365,8.43,1225700.0],["2025-10-02",8.47,8.485,8.375,8.48,906600.0],["2025-10-03",8.51,8.61,8.39,8.42,910500.0],["2025-10-06",8.42,8.435,8.32,8.41,886200.0],["2025-10-07",8.5,8.55,8.34,8.35,1748800.0],["2025-10-08",8.41,8.515,8.33,8.51,732800.0],["2025-10-09",8.5,8.5,8.4,8.43,537200.0],["2025-10-10",8.49,8.49,8.302,8.33,789700.0],["2025-10-13",8.37,8.4,8.31,8.37,686200.0],["2025-10-14",8.31,8.425,8.28,8.38,788700.0],["2025-10-15",8.41,8.45,8.28,8.39,1136100.0],["2025-10-16",8.41,8.465,8.195,8.25,1069100.0],["2025-10-17",8.21,8.32,8.18,8.27,647300.0],["2025-10-20",8.29,8.38,8.265,8.38,575200.0],["2025-10-21",8.39,8.505,8.35,8.46,447600.0],["2025-10-22",8.45,8.49,8.36,8.48,701300.0],["2025-10-23",8.47,8.655,8.46,8.51,659200.0],["2025-10-24",8.55,8.57,8.5,8.51,359900.0],["2025-10-27",8.55,8.581,8.474,8.56,541200.0],["2025-10-28",8.55,8.585,8.44,8.45,336500.0],["2025-10-29",8.45,8.45,8.26,8.3,994400.0],["2025-10-30",8.27,8.44,8.27,8.43,589900.0],["2025-10-31",8.43,8.485,8.335,8.47,674100.0],["2025-11-03",8.5,8.5,8.3,8.46,805500.0],["2025-11-04",8.39,8.48,8.29,8.33,661200.0],["2025-11-05",8.35,8.5,8.31,8.5,616800.0],["2025-11-06",8.49,8.525,8.38,8.48,672600.0],["2025-11-07",8.45,8.6,8.425,8.48,794300.0],["2025-11-10",8.5,8.56,8.35,8.52,793800.0],["2025-11-11",8.52,8.585,8.445,8.57,846800.0],["2025-11-12",8.6,8.69,8.5,8.68,846200.0],["2025-11-13",8.64,8.74,8.605,8.62,523700.0],["2025-11-14",8.58,8.58,8.38,8.44,711100.0],["2025-11-17",8.4,8.425,8.265,8.29,935600.0],["2025-11-18",8.22,8.32,8.2,8.28,663200.0],["2025-11-19",8.33,8.38,8.225,8.29,638100.0],["2025-11-20",8.36,8.43,8.25,8.26,986600.0],["2025-11-21",8.25,8.5,8.235,8.44,822200.0],["2025-11-24",8.43,8.56,8.43,8.47,704400.0],["2025-11-25",8.49,8.57,8.3,8.45,698000.0],["2025-11-26",8.41,8.52,8.33,8.43,869700.0],["2025-11-28",8.42,8.46,8.365,8.42,576400.0],["2025-12-01",8.39,8.535,8.39,8.47,753600.0],["2025-12-02",8.5,8.61,8.47,8.52,949900.0],["2025-12-03",8.53,8.83,8.51,8.82,1007200.0],["2025-12-04",8.83,8.9,8.78,8.87,1064000.0],["2025-12-05",8.88,9.03,8.78,8.87,1075400.0],["2025-12-08",8.91,8.957,8.815,8.82,973600.0],["2025-12-09",8.2,8.67,8.07,8.42,1879300.0],["2025-12-10",8.38,8.495,8.205,8.38,2029100.0],["2025-12-11",8.39,8.62,8.38,8.41,1449400.0],["2025-12-12",8.43,8.515,8.3,8.31,942200.0],["2025-12-15",8.31,8.33,8.255,8.32,1029400.0],["2025-12-16",8.32,8.53,8.3,8.51,796300.0],["2025-12-17",8.49,8.61,8.42,8.43,660000.0],["2025-12-18",8.46,8.56,8.41,8.45,709900.0],["2025-12-19",8.44,8.465,8.3,8.33,1208200.0],["2025-12-22",8.32,8.465,8.32,8.36,858200.0],["2025-12-23",8.33,8.38,8.21,8.21,974700.0],["2025-12-24",8.21,8.24,8.14,8.2,356300.0],["2025-12-26",8.18,8.204,8.05,8.1,1598200.0],["2025-12-29",8.08,8.17,8.05,8.15,814900.0],["2025-12-30",8.1,8.185,8.09,8.13,760400.0],["2025-12-31",8.12,8.13,8.051,8.06,651300.0],["2026-01-02",8.06,8.06,7.76,7.85,1373900.0],["2026-01-05",7.81,8.045,7.81,8.0,661300.0],["2026-01-06",7.96,8.11,7.96,8.08,622300.0],["2026-01-07",8.11,8.13,8.035,8.1,610700.0],["2026-01-08",8.08,8.117,8.02,8.11,869500.0],["2026-01-09",8.1,8.14,7.98,7.99,805800.0],["2026-01-12",7.99,8.01,7.89,7.92,581400.0],["2026-01-13",7.9,7.9,7.64,7.64,751500.0],["2026-01-14",7.63,7.695,7.57,7.65,648300.0],["2026-01-15",7.65,7.79,7.51,7.54,1115500.0],["2026-01-16",7.53,7.68,7.42,7.61,1373700.0],["2026-01-20",7.51,7.65,7.455,7.6,886000.0],["2026-01-21",7.6,7.72,7.545,7.72,995100.0],["2026-01-22",7.74,7.895,7.694,7.83,709000.0],["2026-01-23",7.81,7.94,7.605,7.61,766800.0],["2026-01-26",7.6,7.69,7.555,7.61,916300.0],["2026-01-27",7.62,7.64,7.475,7.5,776800.0],["2026-01-28",7.5,7.52,7.34,7.35,767400.0],["2026-01-29",7.3,7.37,7.175,7.3,1208500.0],["2026-01-30",7.24,7.31,7.113,7.16,830200.0],["2026-02-02",5.8,6.07,5.42,5.47,5331400.0],["2026-02-03",5.41,5.45,5.09,5.24,2614800.0],["2026-02-04",5.2,5.2,4.905,4.99,3000700.0],["2026-02-05",4.97,5.08,4.815,4.83,2646400.0],["2026-02-06",4.88,4.92,4.665,4.9,2211300.0],["2026-02-09",4.86,5.006,4.86,4.91,1818000.0],["2026-02-10",5.63,5.66,5.46,5.61,7710100.0],["2026-02-11",5.59,5.66,5.46,5.53,3590200.0],["2026-02-12",5.52,5.55,5.3,5.34,3752200.0],["2026-02-13",5.4,5.6,5.379,5.57,3705100.0],["2026-02-17",5.55,5.6,5.44,5.52,2301000.0],["2026-02-18",5.51,5.605,5.46,5.53,2905300.0],["2026-02-19",5.51,5.58,5.51,5.55,1864400.0],["2026-02-20",5.58,5.63,5.52,5.53,3587800.0],["2026-02-23",5.51,5.54,5.364,5.44,3133800.0],["2026-02-24",5.41,5.51,5.385,5.42,2843800.0],["2026-02-25",5.46,5.6,5.42,5.55,3048600.0],["2026-02-26",5.59,5.685,5.535,5.58,1877700.0],["2026-02-27",5.55,5.7,5.53,5.68,3370300.0],["2026-03-02",5.61,5.75,5.582,5.61,2074700.0],["2026-03-03",5.54,5.7,5.515,5.67,5582500.0],["2026-03-04",5.7,5.76,5.65,5.7,2800100.0],["2026-03-05",5.6,5.72,5.495,5.51,5291200.0],["2026-03-06",5.5,5.63,5.44,5.58,2736900.0],["2026-03-09",5.58,5.66,5.52,5.64,3046800.0],["2026-03-10",5.62,5.65,5.33,5.48,4010700.0],["2026-03-11",5.4,5.53,5.365,5.47,4974300.0],["2026-03-12",5.45,5.53,5.2,5.26,5217900.0],["2026-03-13",5.29,5.34,5.1,5.23,4438400.0],["2026-03-16",5.28,5.54,5.25,5.46,8866300.0],["2026-03-17",5.46,5.625,5.439,5.53,9109800.0],["2026-03-18",5.5,5.67,5.44,5.6,7625300.0],["2026-03-19",4.98,5.125,4.77,4.79,10725000.0],["2026-03-20",4.76,4.96,4.673,4.74,7570500.0],["2026-03-23",4.8,5.0,4.71,4.72,7505600.0],["2026-03-24",4.7,4.71,4.48,4.49,7463000.0],["2026-03-25",4.52,4.56,4.285,4.38,3782600.0],["2026-03-26",4.35,4.42,4.23,4.26,4024500.0],["2026-03-27",4.26,4.26,3.95,3.96,3344300.0],["2026-03-30",3.94,3.99,3.75,3.77,3935000.0],["2026-03-31",3.82,3.91,3.72,3.84,3861800.0],["2026-04-01",3.87,4.0,3.81,3.93,2827900.0],["2026-04-02",3.87,3.895,3.72,3.76,2145100.0],["2026-04-06",3.77,3.955,3.77,3.91,2129700.0],["2026-04-07",3.85,3.91,3.66,3.69,2169900.0],["2026-04-08",3.83,3.86,3.615,3.65,7074400.0],["2026-04-09",3.62,3.635,3.44,3.44,2773800.0],["2026-04-10",3.45,3.46,3.29,3.34,2285200.0],["2026-04-13",3.34,3.44,3.3,3.41,1843700.0],["2026-04-14",3.45,3.53,3.42,3.5,1834100.0],["2026-04-15",3.52,3.66,3.52,3.62,1540800.0],["2026-04-16",3.62,3.655,3.545,3.62,930000.0],["2026-04-17",3.72,3.755,3.685,3.71,1483000.0],["2026-04-20",3.69,3.87,3.59,3.87,1691800.0],["2026-04-21",3.87,4.06,3.87,3.95,1891100.0],["2026-04-22",3.96,4.03,3.895,4.02,1120400.0],["2026-04-23",3.97,3.97,3.68,3.77,1733500.0],["2026-04-24",3.76,3.86,3.72,3.86,1582900.0],["2026-04-27",3.8,3.92,3.78,3.86,1672300.0],["2026-04-28",3.88,3.96,3.8,3.93,3997900.0],["2026-04-29",3.87,3.91,3.745,3.79,1180800.0],["2026-04-30",3.76,3.865,3.685,3.86,919200.0],["2026-05-01",3.93,4.18,3.93,4.11,2011000.0],["2026-05-04",4.08,4.18,4.05,4.12,1234400.0],["2026-05-05",4.14,4.195,4.07,4.08,1039900.0],["2026-05-06",4.09,4.09,3.94,4.04,830800.0],["2026-05-07",4.04,4.21,4.04,4.12,1130600.0],["2026-05-08",4.06,4.115,3.93,4.02,1088900.0],["2026-05-11",3.95,4.0,3.74,3.78,1038700.0],["2026-05-12",3.77,3.79,3.66,3.66,650500.0],["2026-05-13",3.61,3.65,3.48,3.56,1068100.0],["2026-05-14",3.5,3.55,3.46,3.55,999100.0],["2026-05-15",3.55,3.61,3.455,3.46,1041400.0],["2026-05-18",3.47,3.605,3.46,3.6,910800.0],["2026-05-19",3.62,3.72,3.535,3.6,936500.0],["2026-05-20",3.56,3.59,3.41,3.59,780500.0],["2026-05-21",3.55,3.605,3.44,3.59,1122900.0],["2026-05-22",3.62,3.73,3.61,3.68,874400.0],["2026-05-26",3.66,3.8,3.62,3.8,1089500.0],["2026-05-27",3.78,3.95,3.76,3.94,852700.0],["2026-05-28",3.93,4.035,3.845,4.02,1462500.0],["2026-05-29",4.06,4.26,4.01,4.18,3059900.0],["2026-06-01",4.4,4.61,4.305,4.59,1744400.0],["2026-06-02",4.49,4.52,4.21,4.21,2379300.0],["2026-06-03",3.265,3.83,3.265,3.83,3267400.0],["2026-06-04",3.82,4.14,3.8,3.96,1631800.0],["2026-06-05",3.96,3.97,3.77,3.89,1443700.0],["2026-06-08",3.86,3.935,3.815,3.9,864800.0],["2026-06-09",3.84,3.95,3.715,3.81,1025000.0],["2026-06-10",3.75,3.86,3.75,3.8,957900.0],["2026-06-11",3.74,3.845,3.66,3.78,1267300.0],["2026-06-12",4.095,4.11,3.95,4.06,1378400.0],["2026-06-15",4.15,4.271,4.04,4.05,1393400.0],["2026-06-16",4.06,4.255,4.05,4.07,1527400.0],["2026-06-17",4.07,4.15,3.945,3.97,1989400.0],["2026-06-18",3.94,3.971,3.76,3.8,2413000.0],["2026-06-22",3.92,4.005,3.81,3.94,1839400.0],["2026-06-23",3.88,4.01,3.88,3.93,1552300.0],["2026-06-24",3.9,4.25,3.89,4.16,1450900.0],["2026-06-25",4.15,4.205,4.085,4.15,827900.0],["2026-06-26",4.16,4.47,4.16,4.44,3471400.0],["2026-06-29",4.39,4.675,4.39,4.67,2272100.0],["2026-06-30",4.61,4.75,4.6,4.67,986400.0],["2026-07-01",4.74,4.925,4.725,4.88,1234100.0],["2026-07-02",4.86,4.99,4.86,4.95,1266900.0],["2026-07-06",4.9,5.115,4.9,4.99,1387016.881617],["2026-07-07",5.09,5.215,5.05,5.13,1099765.673692],["2026-07-08",5.02,5.12,4.925,4.93,1168533.395643],["2026-07-09",4.79,5.135,4.75,5.06,1341639.745904],["2026-07-10",5.17,5.255,5.045,5.09,857046.960069],["2026-07-13",5.13,5.245,5.105,5.21,1125765.788401],["2026-07-14",5.33,5.565,5.3,5.43,1636774.722952],["2026-07-15",5.5,5.628825,5.43,5.46,1148730.672889],["2026-07-16",5.53,5.58,5.38,5.45,1232967.660977],["2026-07-17",5.33,5.515,5.31,5.34,1054281.169856],["2026-07-20",5.34,5.505,5.23,5.45,934513.843653],["2026-07-21",5.34,5.47,5.15,5.19,884046.228603],["2026-07-22",5.21,5.22,4.92,4.96,971377.508845],["2026-07-23",4.98,5.01,4.785,4.92,819617.477205],["2026-07-24",4.96,5.13,4.95,5,1387258.543414],["2026-07-27",5.18,5.56,5.16,5.53,1260661.087626],["2026-07-28",5.57,5.77,5.5201,5.63,1156691.985699],["2026-07-29",5.62,5.8,5.62,5.72,768833.90247],["2026-07-30",5.6,5.64,5.39,5.51,871001.775577],["2026-07-31",5.39,5.55,5.34,5.46,638096.030224],["2026-08-10",5.64,5.8,5.63,5.76,683648.648528],["2026-08-11",5.71,5.795,5.68,5.71,759807.954562],["2026-08-12",5.64,5.755,5.595,5.73,522279.636843],["2026-08-13",5.8,6.13,5.77,6.11,939806.482161],["2026-08-14",6.16,6.19,5.9,5.93,624598.613346],["2026-08-17",5.81,5.91,5.75,5.84,747445.458193],["2026-08-19",6.05,6.3891,6.04,6.28,674186.87059],["2026-08-20",6.2,6.32,6.185,6.24,660147.223017],["2026-08-21",6.24,6.38,6.125,6.35,651794.770859],["2026-08-24",6.325,6.6,6.325,6.53,761622.660358],["2026-08-25",6.48,6.615,6.455,6.58,966432.396821],["2026-08-26",6.535,6.535,6.38,6.5,745734.752038],["2026-08-27",6.595,6.78,6.56,6.76,666549.720858],["2026-08-28",6.74,6.95,6.74,6.91,912722.433962],["2026-08-31",6.81,6.92,6.725,6.77,1313612.077357],["2026-09-01",7.66,7.88,6.315,6.53,2899086.283074],["2026-09-02",6.65,7.36,6.535,6.55,2239278.841552],["2026-09-03",6.81,6.93,6.4,6.44,1646218.965957],["2026-09-04",6.31,6.64,6.16,6.51,1382729.151196],["2026-09-08",6.38,6.425,6.23,6.38,1233898.855576],["2026-09-09",6.37,6.405,6.06,6.09,982509.307481],["2026-09-10",6.14,6.3,5.98,6.28,978236.374844],["2026-09-11",6.25,6.44,6.24,6.4,796179.433989],["2026-09-14",6.45,6.63,6.435,6.48,1080726.342861],["2026-09-15",6.325,6.465,6.27,6.39,966746.265557],["2026-09-16",6.29,6.5051,6.27,6.39,975203.129623],["2026-09-17",6.35,6.395,6.27,6.29,1035263.844628],["2026-09-18",6.3,6.32,6.09,6.14,2502930.376748],["2026-09-21",6.14,6.46,6.115,6.42,908014.678543],["2026-09-22",6.5,6.55,6.19,6.37,877817.196914]]}