{"t":"CARS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-01",25.59,25.59,25.59,25.59,0.0],["2017-06-02",26.81,27.865,26.69,27.05,5203000.0],["2017-06-05",27.0,27.99,26.84,27.89,2241500.0],["2017-06-06",27.89,29.47,27.52,29.14,3271400.0],["2017-06-07",29.14,29.325,27.08,27.15,4820300.0],["2017-06-08",26.87,27.2,25.35,25.81,6762200.0],["2017-06-09",25.74,26.2,25.37,25.81,3119100.0],["2017-06-12",25.58,26.45,25.44,25.94,2198600.0],["2017-06-13",25.75,26.22,25.53,25.87,1954500.0],["2017-06-14",25.8,26.02,25.51,25.59,1361300.0],["2017-06-15",25.44,25.61,25.18,25.34,1328400.0],["2017-06-16",25.34,26.2,25.29,26.16,2498300.0],["2017-06-19",26.37,27.29,26.33,27.0,2568000.0],["2017-06-20",26.75,27.24,26.74,26.9,1221200.0],["2017-06-21",26.84,27.19,26.79,27.05,1481000.0],["2017-06-22",27.2,27.7,27.12,27.58,1386700.0],["2017-06-23",27.68,28.31,27.68,28.2,8111100.0],["2017-06-26",28.22,28.35,27.955,28.21,1228600.0],["2017-06-27",28.2,28.24,27.27,27.55,1844000.0],["2017-06-28",27.64,27.85,27.47,27.56,1445500.0],["2017-06-29",27.6,27.6,26.71,26.87,958800.0],["2017-06-30",26.86,26.925,26.45,26.63,1143200.0],["2017-07-03",26.63,27.17,26.55,27.08,336900.0],["2017-07-05",26.96,27.21,26.86,27.04,1046900.0],["2017-07-06",26.82,26.82,26.28,26.38,699300.0],["2017-07-07",26.5,26.5,25.78,25.83,1514300.0],["2017-07-10",25.62,26.12,25.505,25.95,1081300.0],["2017-07-11",26.01,26.03,25.165,25.25,1172300.0],["2017-07-12",25.44,25.88,24.845,25.41,1671400.0],["2017-07-13",25.32,25.38,24.98,25.05,2319900.0],["2017-07-14",25.1,25.35,24.01,24.13,2079300.0],["2017-07-17",24.16,24.77,24.0,24.33,1124400.0],["2017-07-18",24.29,24.58,23.935,23.96,1116100.0],["2017-07-19",24.06,24.06,23.21,23.25,1882700.0],["2017-07-20",23.43,23.51,23.1,23.12,3528300.0],["2017-07-21",23.25,24.15,22.95,24.02,2545300.0],["2017-07-24",24.17,24.17,23.42,23.76,1252600.0],["2017-07-25",23.78,24.315,23.57,24.14,2062400.0],["2017-07-26",24.22,24.94,24.03,24.76,1090600.0],["2017-07-27",24.79,24.84,23.8,24.13,1200400.0],["2017-07-28",23.98,24.49,23.98,24.29,720700.0],["2017-07-31",24.32,24.585,24.08,24.3,1071000.0],["2017-08-01",24.42,24.7,24.03,24.56,1126100.0],["2017-08-02",24.43,24.64,24.14,24.22,3248600.0],["2017-08-03",24.2,24.8,24.09,24.71,1606200.0],["2017-08-04",24.66,24.66,23.92,24.63,867600.0],["2017-08-07",24.67,24.7,24.41,24.6,1803500.0],["2017-08-08",24.45,24.68,24.1,24.2,2449700.0],["2017-08-09",24.1,25.22,24.08,24.65,2135500.0],["2017-08-10",24.7,24.84,24.34,24.69,1813200.0],["2017-08-11",24.69,24.85,24.43,24.72,2036000.0],["2017-08-14",24.92,24.96,24.53,24.74,1862800.0],["2017-08-15",25.15,25.4,24.65,25.24,2406400.0],["2017-08-16",25.36,25.59,25.24,25.25,1382500.0],["2017-08-17",25.11,25.46,24.73,24.77,1193400.0],["2017-08-18",24.63,24.68,24.3,24.46,1024800.0],["2017-08-21",24.48,24.48,24.07,24.17,759500.0],["2017-08-22",24.23,24.4,24.12,24.19,904200.0],["2017-08-23",24.19,24.29,24.1,24.19,997300.0],["2017-08-24",24.31,24.315,24.09,24.2,1776900.0],["2017-08-25",24.35,25.36,24.25,25.34,1158800.0],["2017-08-28",25.28,26.3,25.28,26.19,1895900.0],["2017-08-29",26.05,26.51,25.69,26.27,1554500.0],["2017-08-30",26.2,26.26,25.44,25.92,1424400.0],["2017-08-31",25.91,26.17,25.68,25.86,907300.0],["2017-09-01",25.9,26.72,25.86,26.31,646500.0],["2017-09-05",26.31,26.65,26.31,26.59,1062600.0],["2017-09-06",26.59,27.4,26.59,27.2,1522800.0],["2017-09-07",27.13,27.63,26.92,27.42,790700.0],["2017-09-08",27.38,27.4,26.77,26.85,927500.0],["2017-09-11",27.01,27.24,26.82,27.0,572300.0],["2017-09-12",27.08,27.18,26.75,26.8,824800.0],["2017-09-13",26.8,27.18,26.77,27.02,888900.0],["2017-09-14",26.91,27.07,26.57,26.7,656300.0],["2017-09-15",26.55,26.73,26.11,26.13,1154500.0],["2017-09-18",26.18,26.39,25.92,25.98,635000.0],["2017-09-19",25.98,26.46,25.79,26.19,565900.0],["2017-09-20",26.14,26.25,25.677,25.87,1053000.0],["2017-09-21",25.77,25.81,25.29,25.55,1719900.0],["2017-09-22",25.86,27.43,25.78,26.44,2532300.0],["2017-09-25",26.36,26.51,25.81,25.99,690200.0],["2017-09-26",26.0,26.79,25.88,26.66,1695500.0],["2017-09-27",26.71,26.8,25.99,26.75,1153600.0],["2017-09-28",26.68,26.72,26.33,26.6,997400.0],["2017-09-29",26.67,27.3,26.49,26.61,1352800.0],["2017-10-02",26.63,26.92,26.58,26.79,1315800.0],["2017-10-03",26.7,27.59,26.66,27.44,1892200.0],["2017-10-04",27.42,28.245,27.4,28.04,1545500.0],["2017-10-05",28.17,28.74,28.008,28.65,1364100.0],["2017-10-06",28.53,28.88,28.16,28.71,1534800.0],["2017-10-09",28.68,28.76,27.77,27.83,959200.0],["2017-10-10",27.93,28.48,27.45,27.52,968800.0],["2017-10-11",27.51,27.86,27.43,27.74,481000.0],["2017-10-12",27.88,28.22,27.35,27.42,787300.0],["2017-10-13",27.55,27.78,27.23,27.23,840600.0],["2017-10-16",27.24,27.515,26.84,27.09,689300.0],["2017-10-17",26.84,26.98,26.11,26.59,1155500.0],["2017-10-18",26.68,27.04,26.11,26.2,1188700.0],["2017-10-19",26.07,26.3,25.69,25.71,1072100.0],["2017-10-20",26.67,26.8,25.75,25.83,767200.0],["2017-10-23",25.78,25.835,24.97,25.03,1126000.0],["2017-10-24",25.02,25.15,24.57,24.6,1128500.0],["2017-10-25",24.56,25.13,24.24,24.5,2335400.0],["2017-10-26",24.3,25.05,24.3,24.55,848500.0],["2017-10-27",24.48,24.655,24.03,24.05,880800.0],["2017-10-30",24.0,24.19,23.85,23.92,866300.0],["2017-10-31",23.85,24.065,23.47,23.82,1645000.0],["2017-11-01",23.92,24.27,23.72,23.79,907600.0],["2017-11-02",23.77,24.54,23.61,24.37,1252000.0],["2017-11-03",24.49,24.56,23.96,24.22,797100.0],["2017-11-06",24.26,24.71,24.18,24.7,628200.0],["2017-11-07",24.45,24.495,22.98,22.99,4814200.0],["2017-11-08",21.0,22.82,20.94,22.0,6649300.0],["2017-11-09",21.95,23.53,21.86,22.47,2399000.0],["2017-11-10",22.39,22.85,22.251,22.8,490300.0],["2017-11-13",22.66,22.94,22.17,22.74,914000.0],["2017-11-14",22.69,23.22,22.56,23.2,1982800.0],["2017-11-15",23.24,23.69,22.82,23.29,1408600.0],["2017-11-16",23.29,24.14,23.23,23.85,1331200.0],["2017-11-17",23.75,24.18,23.68,24.0,778100.0],["2017-11-20",23.94,24.33,23.71,24.3,854000.0],["2017-11-21",24.33,24.33,23.96,24.07,1632700.0],["2017-11-22",24.08,24.52,23.92,24.35,954800.0],["2017-11-24",24.35,24.35,23.83,24.11,468100.0],["2017-11-27",24.15,24.83,23.95,24.34,1090900.0],["2017-11-28",24.3,24.32,23.725,24.07,2178700.0],["2017-11-29",24.07,24.97,23.85,24.86,2857800.0],["2017-11-30",24.89,24.89,23.84,24.24,1353100.0],["2017-12-01",24.11,24.137,23.44,23.81,1279200.0],["2017-12-04",23.92,24.8,23.8,24.56,2512200.0],["2017-12-05",24.55,25.62,24.44,24.98,2231400.0],["2017-12-06",24.9,26.23,24.9,26.16,2542200.0],["2017-12-07",26.13,27.26,25.71,26.76,4271500.0],["2017-12-08",26.77,27.0,26.16,26.76,1247000.0],["2017-12-11",26.79,26.99,26.49,26.82,2089400.0],["2017-12-12",26.74,27.19,26.58,27.06,2939300.0],["2017-12-13",26.98,27.41,26.96,27.31,1911200.0],["2017-12-14",27.31,27.56,27.12,27.41,1239600.0],["2017-12-15",27.43,27.64,27.2,27.26,2748900.0],["2017-12-18",27.4,28.23,27.3,27.89,2079000.0],["2017-12-19",29.88,30.3,28.67,29.23,5115200.0],["2017-12-20",29.32,30.03,29.28,29.75,1767800.0],["2017-12-21",29.71,30.12,29.62,29.98,1620900.0],["2017-12-22",30.0,30.02,29.5,29.56,1003500.0],["2017-12-26",29.5,30.11,29.37,29.54,1270700.0],["2017-12-27",29.52,29.52,28.88,29.15,1045800.0],["2017-12-28",29.16,29.19,28.73,28.82,576400.0],["2017-12-29",28.85,29.05,28.7,28.84,685700.0],["2018-01-02",28.97,29.12,28.7,28.99,927000.0],["2018-01-03",29.22,29.43,29.08,29.2,1013700.0],["2018-01-04",29.26,30.05,29.2,29.98,850100.0],["2018-01-05",30.25,31.2,30.12,31.18,1188800.0],["2018-01-08",31.15,32.02,30.74,31.97,2070900.0],["2018-01-09",31.96,32.28,31.23,31.24,3381600.0],["2018-01-10",31.03,31.58,30.65,31.19,1013800.0],["2018-01-11",31.22,31.51,30.94,31.24,1386200.0],["2018-01-12",31.08,31.08,28.88,30.57,3325200.0],["2018-01-16",30.59,31.03,30.45,30.96,1102800.0],["2018-01-17",31.02,31.47,30.47,30.78,618300.0],["2018-01-18",30.86,30.92,30.6,30.68,503400.0],["2018-01-19",30.64,30.98,30.3,30.46,849100.0],["2018-01-22",30.38,30.525,30.16,30.16,1821300.0],["2018-01-23",30.18,30.925,30.18,30.38,2461900.0],["2018-01-24",30.42,30.42,29.19,29.64,3287400.0],["2018-01-25",29.9,30.0,29.301,29.74,1411400.0],["2018-01-26",29.73,29.9,29.35,29.73,722900.0],["2018-01-29",29.7,30.03,29.6,29.66,544100.0],["2018-01-30",29.47,30.0,29.47,29.68,2334600.0],["2018-01-31",29.69,29.86,29.62,29.69,1294400.0],["2018-02-01",29.65,29.77,29.18,29.23,1321400.0],["2018-02-02",29.04,29.06,27.99,28.06,1277300.0],["2018-02-05",27.88,28.21,26.9,26.9,912500.0],["2018-02-06",26.33,28.03,26.24,27.84,1704800.0],["2018-02-07",27.69,28.02,27.57,27.62,665800.0],["2018-02-08",27.73,27.9,27.43,27.46,1435300.0],["2018-02-09",27.62,27.73,26.33,27.22,949700.0],["2018-02-12",27.21,28.34,27.06,28.2,1115700.0],["2018-02-13",28.18,28.57,27.85,28.48,761700.0],["2018-02-14",28.41,28.881,27.77,28.5,2782500.0],["2018-02-15",28.79,29.09,28.03,28.94,1491900.0],["2018-02-16",28.75,29.47,28.08,29.27,2440200.0],["2018-02-20",29.16,30.02,29.0,29.39,1131700.0],["2018-02-21",29.42,29.92,29.32,29.41,635200.0],["2018-02-22",29.45,29.68,28.96,29.19,2781900.0],["2018-02-23",29.39,29.5,29.055,29.27,706200.0],["2018-02-26",29.32,29.4,28.65,29.07,1031700.0],["2018-02-27",29.08,29.08,27.74,27.81,869400.0],["2018-02-28",27.89,28.13,27.37,27.39,809600.0],["2018-03-01",27.32,27.6,26.58,26.89,1231000.0],["2018-03-02",26.63,28.15,26.46,27.98,1303000.0],["2018-03-05",27.87,28.5,27.5,28.29,885700.0],["2018-03-06",29.7,30.32,28.66,29.45,1728000.0],["2018-03-07",29.05,29.21,27.85,28.95,1052000.0],["2018-03-08",29.11,29.49,28.94,29.49,849200.0],["2018-03-09",29.66,30.03,29.37,29.78,2657500.0],["2018-03-12",29.91,30.0,29.68,29.8,1386400.0],["2018-03-13",29.94,30.18,29.72,29.96,1118900.0],["2018-03-14",30.15,30.15,29.62,29.72,971000.0],["2018-03-15",29.82,29.83,29.51,29.72,493200.0],["2018-03-16",29.67,30.16,29.67,29.75,2456000.0],["2018-03-19",29.71,29.94,29.45,29.78,858800.0],["2018-03-20",29.74,29.895,29.41,29.72,651500.0],["2018-03-21",29.76,29.92,29.49,29.73,321700.0],["2018-03-22",30.05,30.05,29.63,29.82,2925200.0],["2018-03-23",29.78,29.89,27.5,28.03,2920800.0],["2018-03-26",28.31,28.6,27.78,28.38,2041900.0],["2018-03-27",28.39,28.47,27.87,28.0,1438600.0],["2018-03-28",27.92,28.21,27.5,27.72,730100.0],["2018-03-29",27.87,28.44,27.765,28.33,719000.0],["2018-04-02",28.29,28.38,27.43,27.52,464300.0],["2018-04-03",27.76,28.05,27.5,27.95,547800.0],["2018-04-04",27.93,28.23,27.72,28.19,935000.0],["2018-04-05",28.47,28.57,28.03,28.54,510700.0],["2018-04-06",28.31,28.77,28.31,28.63,707300.0],["2018-04-09",28.84,29.195,28.53,28.75,1131200.0],["2018-04-10",29.15,29.36,28.808,29.18,520700.0],["2018-04-11",29.05,29.34,28.81,28.84,704600.0],["2018-04-12",28.9,29.06,28.62,28.65,712500.0],["2018-04-13",28.71,28.76,27.95,27.97,801500.0],["2018-04-16",28.11,28.87,28.11,28.31,1031800.0],["2018-04-17",28.5,28.94,28.46,28.82,923200.0],["2018-04-18",28.82,29.32,28.52,28.93,714600.0],["2018-04-19",28.94,29.0,28.09,28.16,749800.0],["2018-04-20",28.09,28.235,27.44,27.5,1072100.0],["2018-04-23",27.57,28.1,27.57,28.01,486600.0],["2018-04-24",28.06,28.18,27.72,28.05,498600.0],["2018-04-25",27.99,28.205,27.92,28.03,358700.0],["2018-04-26",28.03,28.58,27.98,28.24,415800.0],["2018-04-27",28.27,28.61,28.24,28.55,318900.0],["2018-04-30",28.53,28.91,28.32,28.48,600000.0],["2018-05-01",28.33,28.605,28.05,28.27,399300.0],["2018-05-02",28.18,28.42,28.05,28.14,489900.0],["2018-05-03",28.12,28.28,27.16,27.39,1127300.0],["2018-05-04",27.25,27.89,27.25,27.59,1079000.0],["2018-05-07",27.76,27.95,27.54,27.88,1057000.0],["2018-05-08",27.91,27.94,27.47,27.74,1004000.0],["2018-05-09",27.03,27.03,24.96,25.13,2675800.0],["2018-05-10",25.13,26.49,25.09,26.21,1636200.0],["2018-05-11",26.25,27.33,25.97,25.97,1303800.0],["2018-05-14",26.09,26.42,25.61,25.81,967900.0],["2018-05-15",25.76,25.82,24.75,25.06,1573600.0],["2018-05-16",25.13,26.03,24.13,24.17,2485900.0],["2018-05-17",24.32,24.816,23.77,24.01,2354400.0],["2018-05-18",23.95,25.02,23.95,24.42,1320600.0],["2018-05-21",24.61,24.77,24.19,24.49,1016400.0],["2018-05-22",24.55,24.88,24.1,24.29,1505100.0],["2018-05-23",24.26,24.8,24.26,24.68,1327200.0],["2018-05-24",24.72,25.08,24.665,24.71,619600.0],["2018-05-25",24.67,24.67,24.06,24.08,487400.0],["2018-05-29",23.94,24.52,23.89,24.44,562500.0],["2018-05-30",24.63,27.04,24.43,26.59,2708000.0],["2018-05-31",26.65,27.7,25.2,25.68,4296300.0],["2018-06-01",25.76,26.6,25.41,26.31,1289700.0],["2018-06-04",26.4,26.73,26.11,26.29,548000.0],["2018-06-05",26.25,26.56,26.18,26.5,612800.0],["2018-06-06",26.48,26.72,26.25,26.7,786100.0],["2018-06-07",26.78,27.65,26.27,27.55,2000100.0],["2018-06-08",27.63,28.03,27.02,27.6,1665400.0],["2018-06-11",27.58,28.595,27.46,28.45,1083100.0],["2018-06-12",28.5,29.69,28.45,29.61,1647500.0],["2018-06-13",29.68,30.22,29.55,29.77,1194700.0],["2018-06-14",29.86,30.129,29.32,29.66,928500.0],["2018-06-15",29.47,29.89,28.98,29.62,1614100.0],["2018-06-18",29.38,30.03,29.23,29.91,741500.0],["2018-06-19",29.74,30.06,29.5,29.99,864300.0],["2018-06-20",30.1,30.46,29.65,29.94,719000.0],["2018-06-21",30.0,30.011,28.84,28.87,809600.0],["2018-06-22",29.03,29.53,28.75,28.76,959200.0],["2018-06-25",28.53,28.89,28.075,28.25,1185200.0],["2018-06-26",28.37,28.55,27.71,28.45,1260300.0],["2018-06-27",28.47,29.05,28.43,28.57,1198200.0],["2018-06-28",28.45,28.8,27.65,28.35,1300900.0],["2018-06-29",28.48,29.05,28.04,28.39,567800.0],["2018-07-02",28.21,29.31,27.8,29.25,568000.0],["2018-07-03",29.27,29.64,29.15,29.47,369600.0],["2018-07-05",29.63,29.77,29.18,29.65,767400.0],["2018-07-06",29.54,30.0,29.4,29.9,796800.0],["2018-07-09",30.0,30.45,29.7,30.42,892300.0],["2018-07-10",30.5,30.51,29.35,29.62,880600.0],["2018-07-11",29.5,32.24,29.001,32.0,3752400.0],["2018-07-12",32.28,32.57,31.51,32.47,972700.0],["2018-07-13",32.59,32.94,32.15,32.21,933200.0],["2018-07-16",32.28,32.28,31.36,31.4,427800.0],["2018-07-17",31.33,31.77,31.32,31.36,426300.0],["2018-07-18",31.34,31.34,30.49,30.64,697900.0],["2018-07-19",30.64,31.21,30.42,30.88,596900.0],["2018-07-20",30.99,30.99,30.465,30.48,1002700.0],["2018-07-23",30.41,30.41,29.51,29.53,1322200.0],["2018-07-24",29.71,29.83,28.34,28.56,1002000.0],["2018-07-25",28.7,28.97,28.47,28.96,917500.0],["2018-07-26",28.91,29.09,28.5,28.8,1287500.0],["2018-07-27",28.81,29.01,28.08,28.33,485800.0],["2018-07-30",28.26,28.71,28.14,28.33,586800.0],["2018-07-31",28.24,28.695,28.19,28.37,733300.0],["2018-08-01",28.25,28.55,27.81,28.17,418400.0],["2018-08-02",27.95,28.26,27.64,27.8,740500.0],["2018-08-03",27.79,28.46,27.79,28.13,505900.0],["2018-08-06",28.08,28.58,27.88,28.43,405300.0],["2018-08-07",28.44,28.74,27.94,28.02,893800.0],["2018-08-08",25.03,29.54,25.01,27.29,3982200.0],["2018-08-09",27.27,27.96,26.5,27.92,1021700.0],["2018-08-10",27.7,28.23,27.58,28.0,1075100.0],["2018-08-13",27.98,28.26,27.19,27.24,632400.0],["2018-08-14",27.26,27.7,27.25,27.4,546200.0],["2018-08-15",27.29,27.325,26.37,26.65,1157000.0],["2018-08-16",26.73,27.22,26.585,26.94,727300.0],["2018-08-17",26.91,27.27,26.83,27.16,340200.0],["2018-08-20",27.22,27.3,26.87,27.14,360200.0],["2018-08-21",27.12,27.32,26.81,26.81,355200.0],["2018-08-22",26.66,26.92,26.51,26.72,435200.0],["2018-08-23",26.68,26.8,26.44,26.51,354500.0],["2018-08-24",26.56,26.96,26.43,26.59,580700.0],["2018-08-27",26.76,27.17,26.69,27.07,771300.0],["2018-08-28",27.18,27.18,26.41,26.71,628200.0],["2018-08-29",26.76,26.84,26.349,26.47,380300.0],["2018-08-30",26.42,26.83,26.225,26.72,413000.0],["2018-08-31",26.62,26.91,26.55,26.91,604800.0],["2018-09-04",26.87,27.43,26.5,27.01,830300.0],["2018-09-05",26.85,27.25,25.95,26.09,1051600.0],["2018-09-06",26.06,26.07,25.68,25.95,582400.0],["2018-09-07",25.78,26.27,25.67,26.15,566200.0],["2018-09-10",26.18,26.84,26.15,26.8,879000.0],["2018-09-11",26.73,26.83,25.98,26.34,537800.0],["2018-09-12",26.25,26.655,26.01,26.62,766300.0],["2018-09-13",26.7,26.88,26.24,26.57,663900.0],["2018-09-14",26.56,26.56,25.96,26.01,520100.0],["2018-09-17",26.0,26.252,25.69,25.81,721000.0],["2018-09-18",25.89,26.34,25.68,25.93,626200.0],["2018-09-19",25.91,25.96,25.3,25.45,596800.0],["2018-09-20",25.54,25.69,25.16,25.69,624700.0],["2018-09-21",25.9,26.93,25.56,26.46,3070400.0],["2018-09-24",26.26,26.78,26.09,26.75,778900.0],["2018-09-25",26.76,27.42,26.33,27.21,851800.0],["2018-09-26",27.25,27.81,27.05,27.07,725900.0],["2018-09-27",27.1,27.79,26.86,27.59,592800.0],["2018-09-28",27.47,27.9,27.36,27.61,891000.0],["2018-10-01",27.65,27.75,26.92,27.07,814900.0],["2018-10-02",27.05,27.33,26.53,26.9,788400.0],["2018-10-03",27.0,27.57,26.79,27.38,541100.0],["2018-10-04",27.24,27.25,26.87,26.99,534700.0],["2018-10-05",27.2,27.5,26.78,27.36,596100.0],["2018-10-08",27.2,27.4,26.81,26.94,921400.0],["2018-10-09",26.8,26.94,25.65,25.8,834200.0],["2018-10-10",25.64,25.795,24.69,25.23,1103300.0],["2018-10-11",25.09,25.4,24.86,24.9,596100.0],["2018-10-12",25.4,25.62,25.02,25.5,694100.0],["2018-10-15",25.46,25.96,25.315,25.7,461700.0],["2018-10-16",25.89,26.245,25.61,26.14,703800.0],["2018-10-17",26.01,26.18,25.56,25.8,449900.0],["2018-10-18",25.78,25.88,25.08,25.15,405400.0],["2018-10-19",25.17,25.79,24.22,24.47,1116400.0],["2018-10-22",24.65,25.39,24.47,25.02,989300.0],["2018-10-23",24.65,26.13,24.49,26.04,683900.0],["2018-10-24",25.98,26.88,25.98,26.12,1206700.0],["2018-10-25",26.39,26.8,25.91,26.38,1421100.0],["2018-10-26",26.12,26.58,25.112,25.5,673700.0],["2018-10-29",25.81,26.09,24.88,25.01,1091300.0],["2018-10-30",25.01,25.56,24.73,25.47,709700.0],["2018-10-31",25.82,26.21,25.48,26.11,588200.0],["2018-11-01",26.28,26.76,26.11,26.55,560500.0],["2018-11-02",26.56,26.85,26.2,26.36,512900.0],["2018-11-05",26.3,26.47,26.0,26.19,1213500.0],["2018-11-06",26.16,26.93,26.06,26.3,1238200.0],["2018-11-07",26.3,26.34,24.86,25.87,2295500.0],["2018-11-08",25.54,26.3,25.465,25.7,635800.0],["2018-11-09",25.37,26.1,25.32,25.67,560700.0],["2018-11-12",25.69,26.22,25.6,25.63,668500.0],["2018-11-13",25.79,26.39,25.64,25.65,841300.0],["2018-11-14",25.85,26.2,25.12,25.6,783300.0],["2018-11-15",25.49,25.745,24.955,25.46,732400.0],["2018-11-16",25.25,26.225,25.07,26.14,770000.0],["2018-11-19",26.05,26.32,25.04,25.1,404800.0],["2018-11-20",24.65,25.61,24.65,25.21,753600.0],["2018-11-21",25.37,25.61,25.16,25.33,455400.0],["2018-11-23",25.19,25.46,25.17,25.31,195900.0],["2018-11-26",25.59,25.76,25.35,25.65,793500.0],["2018-11-27",25.52,25.73,24.97,25.0,576300.0],["2018-11-28",25.09,25.78,25.0,25.69,910200.0],["2018-11-29",25.64,26.27,25.56,26.27,804400.0],["2018-11-30",26.25,26.4,25.76,25.87,1099700.0],["2018-12-03",26.07,26.07,25.0,25.32,711500.0],["2018-12-04",25.35,25.37,24.54,24.59,1031600.0],["2018-12-06",24.27,25.1,23.99,25.08,1397600.0],["2018-12-07",24.97,25.1,23.69,24.27,1323100.0],["2018-12-10",24.31,24.43,23.8,23.93,1033000.0],["2018-12-11",24.28,24.69,23.83,23.85,849500.0],["2018-12-12",24.14,25.46,23.95,25.31,831700.0],["2018-12-13",25.53,25.535,23.3,23.65,992300.0],["2018-12-14",23.41,24.32,23.41,23.63,1099500.0],["2018-12-17",23.49,23.76,22.96,23.15,1589000.0],["2018-12-18",23.25,23.65,22.668,23.18,795100.0],["2018-12-19",23.28,23.435,22.34,22.43,839800.0],["2018-12-20",22.4,22.46,21.16,21.6,1143100.0],["2018-12-21",21.56,21.61,20.22,20.9,1850100.0],["2018-12-24",20.62,20.79,20.14,20.14,569100.0],["2018-12-26",20.34,21.935,20.17,21.85,840100.0],["2018-12-27",21.5,21.9,20.94,21.89,1375400.0],["2018-12-28",21.78,22.22,21.28,21.33,766500.0],["2018-12-31",21.53,21.7,21.02,21.5,478000.0],["2019-01-02",21.08,22.16,21.06,22.04,588300.0],["2019-01-03",21.86,22.06,21.37,21.42,545300.0],["2019-01-04",21.72,22.46,21.72,22.25,389100.0],["2019-01-07",22.17,22.67,22.08,22.33,704100.0],["2019-01-08",22.55,22.99,22.32,22.82,551300.0],["2019-01-09",23.0,23.31,22.73,23.26,532700.0],["2019-01-10",23.09,23.24,22.8,23.02,302400.0],["2019-01-11",23.04,23.15,22.805,23.07,651300.0],["2019-01-14",22.84,22.9,22.49,22.55,519200.0],["2019-01-15",22.86,23.47,22.65,23.4,490200.0],["2019-01-16",23.46,23.66,22.85,23.16,722800.0],["2019-01-17",25.9,26.03,24.09,24.71,2961100.0],["2019-01-18",24.9,25.53,24.53,24.98,970900.0],["2019-01-22",25.36,25.46,24.98,25.18,1149000.0],["2019-01-23",25.3,25.7,24.82,25.23,1023900.0],["2019-01-24",25.2,25.47,25.12,25.34,284500.0],["2019-01-25",25.47,26.01,25.4,25.89,618300.0],["2019-01-28",25.63,26.47,25.63,26.18,782900.0],["2019-01-29",26.21,26.21,25.74,26.02,528500.0],["2019-01-30",27.71,28.5,26.83,26.99,2044300.0],["2019-01-31",26.97,27.44,26.725,27.31,853300.0],["2019-02-01",27.28,27.67,27.07,27.37,1198900.0],["2019-02-04",27.32,27.89,27.05,27.35,934400.0],["2019-02-05",27.27,27.47,26.23,26.82,2479100.0],["2019-02-06",26.81,27.3,26.56,26.58,699200.0],["2019-02-07",26.56,26.565,26.16,26.34,701400.0],["2019-02-08",26.25,26.47,25.71,26.0,843400.0],["2019-02-11",26.15,26.4,25.51,25.86,695400.0],["2019-02-12",26.13,26.47,25.94,26.45,669100.0],["2019-02-13",26.48,26.71,25.66,25.75,810800.0],["2019-02-14",25.73,26.19,25.703,25.76,658200.0],["2019-02-15",25.94,25.94,25.1,25.34,1066100.0],["2019-02-19",25.31,25.37,24.7,24.99,897400.0],["2019-02-20",24.8,25.32,24.8,25.08,799300.0],["2019-02-21",25.01,25.23,24.72,24.85,421900.0],["2019-02-22",25.02,25.3,24.78,25.16,730400.0],["2019-02-25",25.48,25.48,24.79,25.01,707800.0],["2019-02-26",25.01,25.12,24.791,24.83,735300.0],["2019-02-27",24.71,24.99,24.641,24.7,674000.0],["2019-02-28",24.7,24.72,22.63,23.54,3792100.0],["2019-03-01",23.47,25.02,23.35,24.02,2232300.0],["2019-03-04",24.05,24.05,23.285,23.96,1496600.0],["2019-03-05",23.88,24.01,22.98,23.09,2031800.0],["2019-03-06",23.11,23.45,23.03,23.21,1004200.0],["2019-03-07",23.2,23.44,22.41,22.46,900700.0],["2019-03-08",22.4,23.0,22.14,22.75,1106100.0],["2019-03-11",22.86,23.17,22.79,22.92,1192100.0],["2019-03-12",22.91,23.59,22.91,23.15,1400900.0],["2019-03-13",23.17,23.38,22.26,22.34,1084200.0],["2019-03-14",22.34,22.95,22.155,22.87,932900.0],["2019-03-15",23.0,23.19,22.59,22.72,1609100.0],["2019-03-18",22.56,23.05,22.52,22.87,788800.0],["2019-03-19",22.94,23.21,22.77,22.99,526400.0],["2019-03-20",22.89,23.81,22.89,23.23,1230800.0],["2019-03-21",23.06,24.43,23.0,23.3,2590300.0],["2019-03-22",23.25,23.25,21.57,21.8,1732700.0],["2019-03-25",21.77,22.6,21.53,22.03,751600.0],["2019-03-26",22.2,22.56,21.885,22.53,564200.0],["2019-03-27",22.48,23.18,22.42,22.77,1065800.0],["2019-03-28",22.74,22.96,22.52,22.74,445100.0],["2019-03-29",22.91,23.07,22.75,22.8,615100.0],["2019-04-01",23.0,23.47,22.95,23.06,575200.0],["2019-04-02",23.07,23.19,22.82,23.16,1207300.0],["2019-04-03",23.4,23.605,22.96,22.98,577200.0],["2019-04-04",22.99,23.3,22.72,22.87,845600.0],["2019-04-05",22.98,23.285,22.6,23.0,1358600.0],["2019-04-08",22.98,23.11,22.73,22.77,678300.0],["2019-04-09",22.61,23.07,22.51,22.79,593900.0],["2019-04-10",22.8,23.17,22.8,23.0,573100.0],["2019-04-11",23.01,23.045,21.62,21.72,1168100.0],["2019-04-12",21.83,21.845,21.465,21.53,1836800.0],["2019-04-15",21.56,21.75,21.48,21.67,1164200.0],["2019-04-16",21.75,22.25,19.74,20.27,1971600.0],["2019-04-17",20.44,21.72,20.37,21.57,3637500.0],["2019-04-18",21.49,21.74,20.57,20.7,1493200.0],["2019-04-22",20.58,21.12,20.5,20.7,1206300.0],["2019-04-23",20.85,20.95,20.42,20.43,851100.0],["2019-04-24",20.39,20.99,20.14,20.8,1446500.0],["2019-04-25",20.71,20.99,20.33,20.76,1099300.0],["2019-04-26",20.77,21.009,20.55,20.9,798800.0],["2019-04-29",20.91,21.06,20.67,20.91,1121800.0],["2019-04-30",20.89,20.97,20.36,20.81,968900.0],["2019-05-01",20.81,21.02,20.37,20.38,880300.0],["2019-05-02",20.45,20.78,20.1,20.4,1232500.0],["2019-05-03",20.61,21.49,20.51,21.4,1894000.0],["2019-05-06",20.97,21.38,19.99,21.23,1319600.0],["2019-05-07",21.06,21.31,20.97,21.27,682700.0],["2019-05-08",21.29,21.54,21.05,21.18,498900.0],["2019-05-09",20.94,21.09,20.77,20.82,940300.0],["2019-05-10",21.5,22.26,21.06,22.08,2213500.0],["2019-05-13",21.61,22.35,21.21,21.9,1108700.0],["2019-05-14",22.03,22.82,21.91,22.64,923600.0],["2019-05-15",22.61,23.06,22.15,22.75,998200.0],["2019-05-16",22.85,23.08,22.51,23.0,852800.0],["2019-05-17",22.67,23.03,22.53,22.74,1325700.0],["2019-05-20",22.45,22.48,21.67,22.0,907000.0],["2019-05-21",22.14,22.32,21.82,21.89,677900.0],["2019-05-22",21.83,22.09,21.67,21.73,629500.0],["2019-05-23",21.41,21.58,21.11,21.38,475500.0],["2019-05-24",21.55,21.8,21.29,21.7,474800.0],["2019-05-28",21.7,22.115,21.22,21.45,592700.0],["2019-05-29",21.3,21.48,20.74,21.11,610600.0],["2019-05-30",21.13,21.28,20.89,21.06,489200.0],["2019-05-31",20.72,21.215,20.5,21.17,748700.0],["2019-06-03",21.14,21.3,19.05,20.43,2331000.0],["2019-06-04",20.68,21.16,20.515,21.09,1295700.0],["2019-06-05",21.15,21.15,20.17,20.51,681400.0],["2019-06-06",20.4,20.4,19.32,20.04,948700.0],["2019-06-07",20.03,20.75,19.98,20.6,976200.0],["2019-06-10",20.73,20.85,20.32,20.63,441000.0],["2019-06-11",20.81,21.44,20.715,21.25,1212600.0],["2019-06-12",21.18,21.27,20.585,20.84,710600.0],["2019-06-13",20.85,21.47,20.75,21.46,639500.0],["2019-06-14",21.47,21.55,20.84,21.16,587900.0],["2019-06-17",21.18,21.63,20.97,21.42,503900.0],["2019-06-18",21.51,22.08,21.45,21.68,594700.0],["2019-06-19",21.72,21.75,21.26,21.73,544000.0],["2019-06-20",22.1,22.1,21.47,21.68,474800.0],["2019-06-21",21.54,21.85,21.39,21.44,1076100.0],["2019-06-24",21.43,21.43,20.875,20.95,591300.0],["2019-06-25",20.96,21.04,19.29,19.42,1222600.0],["2019-06-26",19.51,20.04,19.08,19.67,761400.0],["2019-06-27",19.77,19.99,19.57,19.83,570000.0],["2019-06-28",19.85,19.976,19.54,19.72,1113000.0],["2019-07-01",20.06,20.36,19.81,19.86,616400.0],["2019-07-02",20.89,21.41,20.71,21.08,2235100.0],["2019-07-03",21.23,22.25,20.94,21.16,953500.0],["2019-07-05",20.96,21.35,20.57,21.3,537400.0],["2019-07-08",21.18,21.34,20.9,21.01,471400.0],["2019-07-09",20.88,21.07,20.56,21.06,657100.0],["2019-07-10",21.17,21.37,20.99,21.19,298300.0],["2019-07-11",21.2,21.33,20.9,21.13,292500.0],["2019-07-12",21.09,21.73,21.01,21.68,426000.0],["2019-07-15",21.68,21.74,21.47,21.49,456900.0],["2019-07-16",21.47,21.47,20.77,20.8,499000.0],["2019-07-17",20.9,21.09,20.36,20.38,884200.0],["2019-07-18",20.35,20.44,20.02,20.15,902300.0],["2019-07-19",20.16,20.96,20.0,20.01,799300.0],["2019-07-22",20.0,20.62,19.8,20.57,821900.0],["2019-07-23",20.65,20.86,20.37,20.59,400900.0],["2019-07-24",20.47,20.63,19.94,20.52,1349500.0],["2019-07-25",20.57,20.68,19.79,20.09,489200.0],["2019-07-26",20.2,20.51,19.96,20.01,350400.0],["2019-07-29",19.98,20.025,19.2,19.32,660200.0],["2019-07-30",19.2,19.42,19.01,19.33,767600.0],["2019-07-31",19.33,19.38,18.76,19.0,1629200.0],["2019-08-01",19.06,19.21,18.81,18.87,1839600.0],["2019-08-02",18.88,18.88,17.91,18.04,2129200.0],["2019-08-05",11.61,12.31,10.3,11.82,15115400.0],["2019-08-06",11.59,11.61,9.865,10.4,7194100.0],["2019-08-07",10.43,10.467,9.7,9.88,5546700.0],["2019-08-08",10.05,10.055,9.16,9.2,7497200.0],["2019-08-09",9.16,9.29,8.87,9.03,7192000.0],["2019-08-12",8.95,9.27,8.71,9.25,2380600.0],["2019-08-13",9.11,9.7,9.06,9.51,2553900.0],["2019-08-14",9.38,9.46,9.02,9.04,3043900.0],["2019-08-15",9.09,9.275,8.95,9.03,1626500.0],["2019-08-16",9.05,9.19,8.88,9.0,1387500.0],["2019-08-19",9.12,9.22,8.84,8.85,1364700.0],["2019-08-20",8.75,8.94,8.69,8.9,1294500.0],["2019-08-21",8.91,9.12,8.88,9.05,1114400.0],["2019-08-22",9.11,9.14,8.78,8.88,1099900.0],["2019-08-23",8.8,8.92,8.23,8.28,1382500.0],["2019-08-26",8.37,8.65,8.3,8.64,1440200.0],["2019-08-27",8.72,9.06,8.65,8.91,1701600.0],["2019-08-28",8.9,9.01,8.81,8.92,1651100.0],["2019-08-29",9.0,9.34,8.97,9.11,1027500.0],["2019-08-30",9.15,9.165,8.84,8.91,1180200.0],["2019-09-03",8.82,8.93,8.4,8.85,1851100.0],["2019-09-04",8.93,9.12,8.8,8.97,935000.0],["2019-09-05",9.1,9.68,9.1,9.51,1019100.0],["2019-09-06",9.53,9.683,9.39,9.52,856000.0],["2019-09-09",9.14,9.265,8.7,8.94,1695500.0],["2019-09-10",8.93,9.4,8.76,9.28,1635600.0],["2019-09-11",9.28,9.74,9.04,9.72,1252300.0],["2019-09-12",10.05,10.24,9.66,10.0,2263600.0],["2019-09-13",10.1,11.21,9.66,10.94,7248900.0],["2019-09-16",11.25,11.29,10.69,11.02,3243600.0],["2019-09-17",10.88,10.905,10.47,10.67,1977700.0],["2019-09-18",10.7,10.7,9.7,10.0,1892100.0],["2019-09-19",9.99,10.33,9.75,9.8,1707200.0],["2019-09-20",9.83,9.875,9.34,9.46,9748800.0],["2019-09-23",9.53,9.6,9.16,9.18,1897700.0],["2019-09-24",9.25,9.3,8.67,8.76,1892300.0],["2019-09-25",8.75,9.09,8.75,9.0,1286700.0],["2019-09-26",8.94,9.04,8.76,8.91,1448700.0],["2019-09-27",8.89,9.1,8.77,8.83,1102100.0],["2019-09-30",8.86,9.0,8.66,8.98,1389800.0],["2019-10-01",8.99,9.38,8.99,9.32,1445800.0],["2019-10-02",9.2,9.35,8.96,9.24,1316700.0],["2019-10-03",9.18,9.27,8.8,9.19,1003600.0],["2019-10-04",9.23,9.32,9.07,9.27,733700.0],["2019-10-07",9.17,9.56,9.09,9.49,1175100.0],["2019-10-08",9.39,9.47,9.26,9.32,531100.0],["2019-10-09",9.45,9.51,9.35,9.41,1086200.0],["2019-10-10",9.47,9.78,9.42,9.74,2713700.0],["2019-10-11",9.9,10.25,9.87,10.11,1629700.0],["2019-10-14",10.07,10.33,9.82,10.32,786300.0],["2019-10-15",10.26,10.56,10.07,10.4,782000.0],["2019-10-16",10.43,10.65,10.31,10.63,704500.0],["2019-10-17",10.65,10.95,10.58,10.95,766300.0],["2019-10-18",10.91,11.0,10.63,10.69,889900.0],["2019-10-21",10.78,10.91,10.41,10.42,616900.0],["2019-10-22",10.42,10.78,10.29,10.73,1053200.0],["2019-10-23",10.72,10.78,10.57,10.73,543900.0],["2019-10-24",10.74,10.77,10.47,10.52,543600.0],["2019-10-25",10.51,11.14,10.51,11.07,1307900.0],["2019-10-28",11.08,11.475,11.07,11.35,709500.0],["2019-10-29",11.3,11.41,11.08,11.38,779800.0],["2019-10-30",11.45,11.45,11.2,11.32,1052300.0],["2019-10-31",11.32,11.37,11.13,11.31,960500.0],["2019-11-01",11.34,12.117,11.34,12.02,876600.0],["2019-11-04",12.1,12.35,12.01,12.05,1072100.0],["2019-11-05",12.13,12.35,11.785,11.85,1506400.0],["2019-11-06",11.52,12.615,11.52,12.14,2268200.0],["2019-11-07",12.37,12.92,12.32,12.74,2038200.0],["2019-11-08",12.74,12.83,12.54,12.59,2179400.0],["2019-11-11",12.45,12.65,12.26,12.59,580300.0],["2019-11-12",12.58,12.63,12.33,12.48,703600.0],["2019-11-13",12.37,12.37,11.91,12.08,695800.0],["2019-11-14",12.04,12.58,11.8,12.51,1053600.0],["2019-11-15",12.63,12.74,12.36,12.69,625700.0],["2019-11-18",12.59,12.6,12.02,12.21,944300.0],["2019-11-19",12.29,12.3,12.0,12.01,658800.0],["2019-11-20",11.97,12.86,11.87,12.82,1065400.0],["2019-11-21",12.81,13.04,12.62,12.84,796300.0],["2019-11-22",12.9,13.14,12.78,12.82,833000.0],["2019-11-25",12.91,13.345,12.815,13.26,505200.0],["2019-11-26",13.2,13.55,12.99,13.46,709400.0],["2019-11-27",13.49,13.527,12.75,12.75,431300.0],["2019-11-29",12.66,13.38,12.592,13.29,931200.0],["2019-12-02",13.22,13.26,12.55,12.61,616000.0],["2019-12-03",12.5,12.585,12.24,12.36,1061400.0],["2019-12-04",12.52,12.78,12.32,12.39,470900.0],["2019-12-05",12.45,12.575,12.16,12.53,638100.0],["2019-12-06",12.68,12.73,12.38,12.43,579500.0],["2019-12-09",12.37,12.9,12.35,12.61,590900.0],["2019-12-10",12.51,12.7,12.42,12.7,613600.0],["2019-12-11",12.66,12.84,12.51,12.52,483500.0],["2019-12-12",12.49,12.71,12.4,12.5,511800.0],["2019-12-13",12.47,12.84,12.4,12.41,493900.0],["2019-12-16",12.44,12.6,12.235,12.47,476500.0],["2019-12-17",12.03,12.18,11.14,11.97,1415900.0],["2019-12-18",11.98,12.155,11.75,12.1,604600.0],["2019-12-19",12.15,12.41,11.98,12.39,1034000.0],["2019-12-20",12.45,12.66,12.185,12.2,1133500.0],["2019-12-23",12.22,12.28,11.8,12.25,809200.0],["2019-12-24",12.17,12.27,12.1,12.11,200600.0],["2019-12-26",12.12,12.23,12.05,12.1,396600.0],["2019-12-27",12.18,12.18,11.855,11.9,344200.0],["2019-12-30",11.85,12.24,11.78,11.91,701300.0],["2019-12-31",11.89,12.3,11.73,12.22,832200.0],["2020-01-02",12.4,12.42,11.91,12.1,733700.0],["2020-01-03",11.88,12.075,11.8,11.86,656400.0],["2020-01-06",11.71,11.85,11.53,11.7,828000.0],["2020-01-07",11.72,12.03,11.23,11.98,1352200.0],["2020-01-08",11.93,11.97,11.35,11.49,1776800.0],["2020-01-09",11.51,11.7,11.38,11.51,924500.0],["2020-01-10",11.49,11.5,11.24,11.26,844200.0],["2020-01-13",11.26,11.38,11.06,11.34,781000.0],["2020-01-14",11.21,11.65,11.11,11.5,807000.0],["2020-01-15",11.51,12.18,11.5,11.99,814800.0],["2020-01-16",12.1,12.91,12.0,12.9,935600.0],["2020-01-17",12.98,13.039,12.74,12.96,761000.0],["2020-01-21",12.94,13.26,12.81,13.11,655200.0],["2020-01-22",13.14,13.18,12.59,12.61,720500.0],["2020-01-23",12.55,12.81,12.08,12.67,771700.0],["2020-01-24",12.73,12.81,11.83,12.24,875800.0],["2020-01-27",11.88,12.12,11.62,12.11,1011300.0],["2020-01-28",12.25,12.41,12.16,12.37,619500.0],["2020-01-29",12.39,12.43,11.9,12.25,816200.0],["2020-01-30",12.06,12.33,11.915,12.15,627700.0],["2020-01-31",12.1,12.1,11.41,11.67,822900.0],["2020-02-03",11.78,12.48,11.78,12.47,750000.0],["2020-02-04",12.7,13.1,12.53,12.62,867300.0],["2020-02-05",12.78,13.19,12.78,13.15,919100.0],["2020-02-06",13.24,13.47,13.07,13.31,629600.0],["2020-02-07",13.2,13.31,12.88,12.92,573700.0],["2020-02-10",12.83,12.92,12.32,12.47,485000.0],["2020-02-11",12.61,13.08,12.46,12.77,812300.0],["2020-02-12",12.87,13.063,12.26,12.4,675400.0],["2020-02-13",12.3,12.38,11.44,11.49,1199300.0],["2020-02-14",11.36,11.46,10.29,11.01,1499900.0],["2020-02-18",11.02,11.08,10.68,10.79,747500.0],["2020-02-19",10.92,11.61,10.58,11.38,2687900.0],["2020-02-20",11.34,11.9,11.34,11.84,879000.0],["2020-02-21",11.59,12.41,11.46,12.02,1331100.0],["2020-02-24",11.54,12.11,11.3,12.06,894300.0],["2020-02-25",12.12,12.16,10.39,10.58,2851600.0],["2020-02-26",10.33,10.47,8.62,8.89,3797000.0],["2020-02-27",8.58,8.66,8.16,8.22,2397100.0],["2020-02-28",7.9,9.11,7.83,9.08,2040300.0],["2020-03-02",9.1,9.1,7.55,7.91,2528400.0],["2020-03-03",8.12,8.25,7.315,7.48,1813100.0],["2020-03-04",7.62,7.9,7.29,7.76,993800.0],["2020-03-05",7.83,7.89,7.37,7.41,1725100.0],["2020-03-06",7.16,7.62,6.99,7.1,1655100.0],["2020-03-09",6.82,7.215,6.43,6.71,2298500.0],["2020-03-10",6.82,7.22,6.42,6.87,1438500.0],["2020-03-11",6.63,6.79,6.05,6.13,1150300.0],["2020-03-12",5.75,6.22,5.63,5.77,1200400.0],["2020-03-13",6.16,7.16,5.81,7.15,1475800.0],["2020-03-16",6.17,6.72,6.045,6.1,1168300.0],["2020-03-17",6.2,6.5,5.62,6.15,1405400.0],["2020-03-18",5.73,5.88,5.1,5.4,1308800.0],["2020-03-19",5.13,5.2,4.255,4.77,2995200.0],["2020-03-20",4.83,5.1,3.95,4.09,2482500.0],["2020-03-23",4.13,4.15,3.52,3.73,1752300.0],["2020-03-24",3.92,4.0,3.688,3.94,3437500.0],["2020-03-25",3.92,4.64,3.54,4.15,3029400.0],["2020-03-26",4.21,4.65,3.92,4.28,4068900.0],["2020-03-27",4.01,4.055,3.68,3.7,1832000.0],["2020-03-30",3.83,5.099,3.7,4.67,3332000.0],["2020-03-31",4.58,4.92,4.26,4.3,2265400.0],["2020-04-01",4.0,4.19,3.85,3.9,1220400.0],["2020-04-02",3.97,3.97,3.57,3.61,1201500.0],["2020-04-03",3.67,3.77,3.25,3.62,1943400.0],["2020-04-06",3.93,4.1,3.81,4.03,1428800.0],["2020-04-07",4.25,4.53,3.835,3.94,1548600.0],["2020-04-08",4.05,4.65,3.91,4.46,2435100.0],["2020-04-09",4.65,4.69,4.11,4.33,2151700.0],["2020-04-13",4.43,4.49,4.09,4.22,1547300.0],["2020-04-14",4.29,4.396,4.07,4.29,1477400.0],["2020-04-15",4.16,4.21,3.92,4.2,1984300.0],["2020-04-16",4.26,4.26,3.82,3.92,1654700.0],["2020-04-17",4.07,4.2,3.975,4.15,2461000.0],["2020-04-20",4.12,4.31,3.98,4.06,1066800.0],["2020-04-21",3.95,4.07,3.81,4.05,892900.0],["2020-04-22",4.13,4.19,3.99,4.03,920600.0],["2020-04-23",4.09,4.31,3.97,4.05,1415400.0],["2020-04-24",4.07,4.31,3.96,4.26,1392200.0],["2020-04-27",4.32,4.85,4.32,4.71,1344300.0],["2020-04-28",4.9,5.11,4.66,4.79,1348500.0],["2020-04-29",5.11,5.615,5.103,5.49,2169300.0],["2020-04-30",5.58,5.58,4.97,5.18,1276000.0],["2020-05-01",4.98,5.03,4.63,4.89,1183200.0],["2020-05-04",4.8,4.96,4.62,4.95,733700.0],["2020-05-05",4.78,4.83,4.45,4.52,1732500.0],["2020-05-06",5.3,7.4,5.025,6.91,21825600.0],["2020-05-07",6.41,6.743,5.55,5.57,8170400.0],["2020-05-08",5.75,6.87,5.75,6.04,6036500.0],["2020-05-11",6.0,6.08,5.7,5.8,2103500.0],["2020-05-12",5.81,5.855,5.24,5.28,2049200.0],["2020-05-13",5.24,5.3,4.75,4.94,1649100.0],["2020-05-14",5.02,5.048,4.55,4.93,1658100.0],["2020-05-15",4.86,5.45,4.77,5.29,1965600.0],["2020-05-18",5.52,5.78,5.33,5.54,1848200.0],["2020-05-19",5.45,5.61,5.09,5.21,1345100.0],["2020-05-20",5.36,5.75,5.33,5.75,1749200.0],["2020-05-21",5.66,6.145,5.62,6.1,1976100.0],["2020-05-22",6.16,6.18,5.83,6.05,1190300.0],["2020-05-26",6.25,6.638,6.14,6.49,1665600.0],["2020-05-27",6.75,6.88,6.24,6.7,1661100.0],["2020-05-28",6.72,6.86,6.02,6.04,1241800.0],["2020-05-29",6.06,6.22,5.92,6.17,998100.0],["2020-06-01",6.2,6.37,6.04,6.26,1224500.0],["2020-06-02",6.31,6.7,6.28,6.66,1177100.0],["2020-06-03",6.78,7.28,6.69,7.2,1614500.0],["2020-06-04",7.12,7.24,7.01,7.14,1538500.0],["2020-06-05",7.56,8.17,7.54,7.67,2905400.0],["2020-06-08",8.0,8.23,7.91,8.22,1462500.0],["2020-06-09",8.0,8.1,7.74,7.91,1343800.0],["2020-06-10",7.75,7.75,6.99,7.0,1646200.0],["2020-06-11",6.47,6.634,6.01,6.04,2013100.0],["2020-06-12",6.49,6.78,6.13,6.28,1430900.0],["2020-06-15",6.01,6.449,5.87,6.28,1634800.0],["2020-06-16",6.78,7.18,6.5,6.6,1598300.0],["2020-06-17",6.49,6.529,6.07,6.23,1340700.0],["2020-06-18",6.17,6.95,6.14,6.84,1838300.0],["2020-06-19",6.94,7.03,6.395,6.52,1539000.0],["2020-06-22",6.61,6.69,6.425,6.53,961300.0],["2020-06-23",6.6,6.773,6.34,6.63,864800.0],["2020-06-24",6.46,6.56,5.95,6.16,1147600.0],["2020-06-25",6.08,6.3,6.0,6.14,679900.0],["2020-06-26",6.04,6.13,5.5,5.58,1578700.0],["2020-06-29",5.67,6.06,5.51,5.91,887300.0],["2020-06-30",5.83,6.01,5.71,5.76,1438000.0],["2020-07-01",5.82,6.11,5.68,5.68,1366100.0],["2020-07-02",5.86,5.97,5.63,5.64,800500.0],["2020-07-06",5.82,5.99,5.66,5.82,926700.0],["2020-07-07",5.76,5.91,5.6,5.62,625100.0],["2020-07-08",5.62,5.695,5.42,5.65,933700.0],["2020-07-09",5.67,5.72,5.32,5.35,1371800.0],["2020-07-10",5.35,5.86,5.249,5.84,1087400.0],["2020-07-13",5.9,6.18,5.73,5.74,1336700.0],["2020-07-14",5.74,5.755,5.45,5.55,1097700.0],["2020-07-15",5.66,6.19,5.66,6.15,1440000.0],["2020-07-16",6.0,6.295,5.94,6.11,1246300.0],["2020-07-17",6.1,6.15,5.784,5.91,771700.0],["2020-07-20",5.86,5.94,5.72,5.91,607300.0],["2020-07-21",6.04,6.21,5.86,5.91,780800.0],["2020-07-22",5.86,6.25,5.836,6.21,666500.0],["2020-07-23",6.14,6.55,6.08,6.32,1255700.0],["2020-07-24",6.18,6.4,6.09,6.21,731700.0],["2020-07-27",6.2,6.536,6.17,6.38,967500.0],["2020-07-28",6.33,6.83,6.32,6.59,1040300.0],["2020-07-29",6.6,7.01,6.32,6.89,1995300.0],["2020-07-30",8.0,8.44,7.13,8.32,5221400.0],["2020-07-31",8.31,8.37,7.77,8.12,2358400.0],["2020-08-03",8.12,8.815,8.12,8.77,2298100.0],["2020-08-04",8.78,9.2,8.518,8.76,1869500.0],["2020-08-05",8.91,9.05,8.605,8.69,1291400.0],["2020-08-06",8.79,9.19,8.735,9.15,2259000.0],["2020-08-07",9.15,9.66,9.09,9.22,3096500.0],["2020-08-10",9.3,9.465,8.69,8.73,1429300.0],["2020-08-11",8.95,9.16,8.675,8.69,1581200.0],["2020-08-12",8.78,8.82,8.11,8.2,1374200.0],["2020-08-13",8.14,8.51,8.03,8.47,1165400.0],["2020-08-14",8.39,8.66,8.26,8.64,1078900.0],["2020-08-17",8.62,8.65,7.885,8.18,1327100.0],["2020-08-18",8.18,8.648,8.01,8.53,1220400.0],["2020-08-19",8.6,8.87,8.425,8.5,894900.0],["2020-08-20",8.34,8.72,8.172,8.58,1150500.0],["2020-08-21",8.58,8.859,8.43,8.71,1281700.0],["2020-08-24",8.85,9.47,8.78,9.41,1433100.0],["2020-08-25",9.36,9.825,9.11,9.67,1884300.0],["2020-08-26",9.66,9.88,9.25,9.29,1363700.0],["2020-08-27",9.32,9.45,8.8,9.05,1226200.0],["2020-08-28",9.05,9.25,9.01,9.17,655900.0],["2020-08-31",9.17,9.17,8.55,8.68,1029300.0],["2020-09-01",8.72,8.97,8.62,8.86,634600.0],["2020-09-02",8.85,9.04,8.6,9.01,886600.0],["2020-09-03",8.97,9.09,8.38,8.48,982000.0],["2020-09-04",8.67,8.67,8.05,8.38,721100.0],["2020-09-08",8.18,8.59,8.15,8.37,466600.0],["2020-09-09",8.44,8.45,8.06,8.26,765100.0],["2020-09-10",8.32,8.52,8.255,8.28,623300.0],["2020-09-11",8.32,8.34,7.92,8.06,696000.0],["2020-09-14",8.19,8.7,8.13,8.55,902500.0],["2020-09-15",8.66,8.84,8.41,8.46,774100.0],["2020-09-16",8.96,9.62,8.93,9.13,2002800.0],["2020-09-17",8.86,8.899,8.56,8.72,1133100.0],["2020-09-18",8.79,8.83,8.259,8.6,1534800.0],["2020-09-21",8.42,8.47,8.02,8.42,915800.0],["2020-09-22",8.49,8.72,8.36,8.39,1226600.0],["2020-09-23",8.42,8.66,8.17,8.18,1499200.0],["2020-09-24",8.09,8.17,7.59,7.6,1032800.0],["2020-09-25",7.56,7.6,7.24,7.56,1318500.0],["2020-09-28",7.73,8.12,7.73,8.04,897100.0],["2020-09-29",8.04,8.195,7.907,8.12,764400.0],["2020-09-30",8.11,8.4,8.035,8.08,963900.0],["2020-10-01",8.18,8.79,8.12,8.78,1117600.0],["2020-10-02",8.42,8.72,8.24,8.61,788800.0],["2020-10-05",8.7,8.991,8.67,8.93,511200.0],["2020-10-06",9.1,9.16,8.69,8.7,754800.0],["2020-10-07",8.81,8.95,8.65,8.75,649300.0],["2020-10-08",8.89,9.03,8.76,8.91,408500.0],["2020-10-09",9.0,9.05,8.57,8.66,632800.0],["2020-10-12",8.73,8.86,8.42,8.44,602500.0],["2020-10-13",8.32,8.42,8.18,8.3,458800.0],["2020-10-14",8.27,8.55,8.01,8.01,703800.0],["2020-10-15",9.3,10.1,8.94,10.06,10946100.0],["2020-10-16",10.03,10.15,9.15,9.21,3264600.0],["2020-10-19",9.2,9.22,8.51,8.52,1598500.0],["2020-10-20",8.58,8.86,8.373,8.65,1312200.0],["2020-10-21",8.64,8.71,8.14,8.43,1373700.0],["2020-10-22",8.44,8.92,8.43,8.82,902200.0],["2020-10-23",8.88,9.31,8.78,8.95,970500.0],["2020-10-26",8.8,8.92,8.161,8.31,897300.0],["2020-10-27",8.26,8.3,7.87,8.01,863200.0],["2020-10-28",7.71,7.94,7.56,7.6,1118000.0],["2020-10-29",7.65,7.8,7.55,7.68,642700.0],["2020-10-30",7.59,7.72,7.23,7.39,1110900.0],["2020-11-02",7.53,8.06,7.51,8.01,1053300.0],["2020-11-03",8.2,8.39,8.06,8.21,840500.0],["2020-11-04",8.11,8.43,8.06,8.22,557600.0],["2020-11-05",8.42,8.76,8.42,8.75,734300.0],["2020-11-06",8.84,9.46,8.7,9.32,1569300.0],["2020-11-09",9.1,9.39,8.4,8.85,2644400.0],["2020-11-10",9.01,9.295,8.48,8.89,1329700.0],["2020-11-11",8.98,9.49,8.92,9.47,1174200.0],["2020-11-12",9.32,9.452,8.67,8.76,922100.0],["2020-11-13",8.96,9.129,8.8,8.81,781600.0],["2020-11-16",9.01,9.38,8.94,9.3,857100.0],["2020-11-17",9.21,9.691,9.18,9.6,734800.0],["2020-11-18",9.7,9.89,9.57,9.68,849300.0],["2020-11-19",9.58,10.02,9.55,10.02,616800.0],["2020-11-20",10.0,10.63,10.0,10.62,2971500.0],["2020-11-23",10.7,11.16,10.635,11.04,1063200.0],["2020-11-24",11.1,11.73,10.98,11.21,1244000.0],["2020-11-25",11.08,11.5,10.7,11.49,1124600.0],["2020-11-27",11.61,11.63,11.08,11.3,553400.0],["2020-11-30",11.25,11.45,10.91,11.17,700300.0],["2020-12-01",11.27,11.38,10.95,11.06,947200.0],["2020-12-02",11.07,11.125,10.65,10.97,825800.0],["2020-12-03",11.0,11.24,10.87,10.98,553600.0],["2020-12-04",11.06,11.68,11.02,11.5,935800.0],["2020-12-07",11.44,11.54,11.08,11.27,492800.0],["2020-12-08",11.14,11.53,11.14,11.48,720900.0],["2020-12-09",11.59,12.39,11.441,11.79,1111800.0],["2020-12-10",11.57,12.54,11.52,12.49,707300.0],["2020-12-11",12.26,12.695,12.13,12.46,591100.0],["2020-12-14",12.83,13.33,12.73,13.01,855000.0],["2020-12-15",13.06,13.41,12.66,13.37,630600.0],["2020-12-16",13.42,13.42,12.68,13.04,695600.0],["2020-12-17",13.03,13.06,12.68,12.79,603300.0],["2020-12-18",12.8,12.96,12.26,12.31,908000.0],["2020-12-21",11.94,12.25,11.83,12.16,565000.0],["2020-12-22",12.26,12.39,11.71,11.72,650400.0],["2020-12-23",11.81,11.94,11.34,11.39,589700.0],["2020-12-24",11.58,11.715,11.31,11.44,312000.0],["2020-12-28",11.67,11.98,11.331,11.81,626000.0],["2020-12-29",11.31,11.44,10.87,11.31,709900.0],["2020-12-30",11.38,11.72,11.37,11.49,356500.0],["2020-12-31",11.46,11.48,11.24,11.3,307000.0],["2021-01-04",11.22,11.54,11.08,11.39,565300.0],["2021-01-05",11.38,11.67,11.31,11.5,326700.0],["2021-01-06",11.69,12.46,11.61,12.12,596600.0],["2021-01-07",12.28,12.38,11.99,12.17,396100.0],["2021-01-08",12.38,12.39,11.69,11.96,391800.0],["2021-01-11",11.61,12.3,11.61,11.74,414000.0],["2021-01-12",11.93,12.26,11.736,12.24,291800.0],["2021-01-13",12.27,12.4,11.63,11.69,314200.0],["2021-01-14",11.91,12.94,11.82,12.64,722700.0],["2021-01-15",12.4,13.03,12.281,12.44,914800.0],["2021-01-19",12.7,12.78,12.05,12.68,494500.0],["2021-01-20",12.75,13.0,12.52,12.81,348200.0],["2021-01-21",12.96,13.86,12.955,13.47,950100.0],["2021-01-22",13.21,13.6,12.87,13.6,346700.0],["2021-01-25",13.54,13.93,13.13,13.7,417800.0],["2021-01-26",13.89,14.15,13.31,13.36,410000.0],["2021-01-27",13.0,13.08,12.17,12.62,653500.0],["2021-01-28",12.62,12.79,11.97,12.13,461900.0],["2021-01-29",12.05,12.139,11.5,11.61,643800.0],["2021-02-01",11.81,12.455,11.51,12.19,717400.0],["2021-02-02",12.47,12.59,12.07,12.55,341000.0],["2021-02-03",12.5,12.83,12.39,12.73,358500.0],["2021-02-04",12.86,13.08,12.6,13.06,228900.0],["2021-02-05",13.3,13.49,13.07,13.49,316400.0],["2021-02-08",13.63,13.84,13.31,13.7,804900.0],["2021-02-09",13.69,13.7,13.04,13.4,540000.0],["2021-02-10",13.52,13.73,13.17,13.19,389400.0],["2021-02-11",13.31,13.77,13.25,13.4,444200.0],["2021-02-12",13.16,13.58,13.061,13.23,424200.0],["2021-02-16",13.34,13.38,12.86,13.11,377700.0],["2021-02-17",12.9,13.005,12.526,12.72,320400.0],["2021-02-18",12.59,13.005,12.42,12.86,396700.0],["2021-02-19",12.9,13.2,12.86,13.13,525900.0],["2021-02-22",13.05,13.66,12.87,13.02,725800.0],["2021-02-23",12.75,13.3,12.02,13.25,582000.0],["2021-02-24",13.4,14.425,12.89,14.3,1682500.0],["2021-02-25",13.11,14.38,11.94,12.47,2050700.0],["2021-02-26",12.36,12.48,10.73,11.67,1402900.0],["2021-03-01",12.76,14.23,12.52,14.18,1718700.0],["2021-03-02",14.1,14.89,13.6,14.15,1053600.0],["2021-03-03",13.84,14.21,13.1,13.13,700400.0],["2021-03-04",12.81,13.165,12.08,12.67,614900.0],["2021-03-05",13.03,13.26,11.9,12.96,456600.0],["2021-03-08",12.94,13.615,12.7,13.27,525300.0],["2021-03-09",13.7,14.11,13.34,13.86,526300.0],["2021-03-10",14.08,14.36,13.865,14.06,468600.0],["2021-03-11",14.49,14.85,14.25,14.56,531000.0],["2021-03-12",14.73,15.188,14.46,15.0,1028400.0],["2021-03-15",14.61,15.33,14.6,15.3,400300.0],["2021-03-16",15.46,15.71,14.75,14.9,378000.0],["2021-03-17",14.66,15.19,14.43,15.17,394800.0],["2021-03-18",15.06,15.47,14.5,14.57,388400.0],["2021-03-19",14.59,14.85,14.03,14.55,956500.0],["2021-03-22",14.65,14.78,14.1,14.31,267400.0],["2021-03-23",14.15,14.35,13.28,13.39,446600.0],["2021-03-24",13.62,13.82,12.3,12.31,562700.0],["2021-03-25",12.14,12.97,12.0,12.87,453100.0],["2021-03-26",13.0,13.06,12.25,12.71,683600.0],["2021-03-29",12.6,13.0,12.05,12.49,512000.0],["2021-03-30",12.53,12.92,12.37,12.89,421300.0],["2021-03-31",13.08,13.65,12.9,12.96,672300.0],["2021-04-01",13.16,13.4,13.03,13.14,513600.0],["2021-04-05",13.47,13.62,12.91,13.42,763400.0],["2021-04-06",13.47,14.25,13.43,14.08,423300.0],["2021-04-07",14.04,14.045,13.24,13.34,545900.0],["2021-04-08",13.54,13.73,13.28,13.56,882600.0],["2021-04-09",13.51,13.9,13.44,13.68,371200.0],["2021-04-12",13.71,13.9,13.46,13.8,458200.0],["2021-04-13",13.96,14.5,13.7,14.47,432500.0],["2021-04-14",14.4,14.83,14.18,14.19,458700.0],["2021-04-15",14.5,14.5,13.92,14.17,372600.0],["2021-04-16",14.23,14.35,13.91,13.93,418200.0],["2021-04-19",13.76,13.9,13.34,13.46,624000.0],["2021-04-20",13.33,13.4,12.81,13.0,529900.0],["2021-04-21",12.87,13.05,12.63,12.99,464400.0],["2021-04-22",13.08,13.64,13.032,13.1,535400.0],["2021-04-23",13.21,13.47,13.0,13.31,432100.0],["2021-04-26",13.43,13.77,13.365,13.7,335400.0],["2021-04-27",13.65,13.7,13.34,13.48,274400.0],["2021-04-28",13.48,13.6,13.15,13.36,388300.0],["2021-04-29",13.61,13.69,13.28,13.44,201800.0],["2021-04-30",13.31,13.47,13.12,13.21,308700.0],["2021-05-03",13.34,13.66,13.25,13.38,356500.0],["2021-05-04",13.25,13.26,12.555,12.87,634600.0],["2021-05-05",13.1,13.78,12.95,13.11,484600.0],["2021-05-06",12.9,13.5,12.61,12.99,669700.0],["2021-05-07",13.32,14.31,13.01,13.99,871800.0],["2021-05-10",14.09,14.248,13.34,13.36,561100.0],["2021-05-11",12.81,13.56,12.59,13.39,658500.0],["2021-05-12",13.31,13.405,12.9,12.99,394500.0],["2021-05-13",13.13,13.52,12.83,13.01,421900.0],["2021-05-14",13.24,13.68,13.21,13.61,301200.0],["2021-05-17",13.42,13.55,13.15,13.43,377700.0],["2021-05-18",13.46,13.84,13.46,13.62,302400.0],["2021-05-19",13.26,13.71,13.15,13.69,323900.0],["2021-05-20",13.69,13.84,13.49,13.74,210700.0],["2021-05-21",14.1,14.19,13.78,13.88,426600.0],["2021-05-24",14.07,14.62,13.83,14.44,433500.0],["2021-05-25",14.59,14.79,13.79,13.8,370900.0],["2021-05-26",13.79,14.58,13.79,14.48,365700.0],["2021-05-27",14.65,14.92,14.2,14.74,611200.0],["2021-05-28",14.91,14.95,14.43,14.61,393100.0],["2021-06-01",14.77,15.08,14.5,14.88,470000.0],["2021-06-02",15.03,15.2,14.86,15.05,356200.0],["2021-06-03",14.82,14.85,14.53,14.59,295900.0],["2021-06-04",14.64,14.8,14.51,14.51,228100.0],["2021-06-07",14.61,14.78,14.54,14.55,210600.0],["2021-06-08",14.58,14.68,14.25,14.52,286800.0],["2021-06-09",14.52,14.6,13.98,14.0,190200.0],["2021-06-10",14.1,14.24,13.93,14.03,328100.0],["2021-06-11",14.05,14.22,14.05,14.12,185000.0],["2021-06-14",14.16,14.63,13.96,14.43,340600.0],["2021-06-15",14.5,14.5,14.02,14.11,244000.0],["2021-06-16",14.01,14.23,13.82,14.08,226900.0],["2021-06-17",13.86,14.14,13.61,13.85,275300.0],["2021-06-18",13.67,13.83,13.21,13.24,718000.0],["2021-06-21",13.44,13.96,13.28,13.9,383200.0],["2021-06-22",13.87,14.16,13.77,14.07,273000.0],["2021-06-23",14.09,14.89,14.09,14.76,392400.0],["2021-06-24",14.9,15.14,14.8,15.12,306000.0],["2021-06-25",15.19,15.37,15.06,15.23,1292000.0],["2021-06-28",15.21,15.21,14.71,14.91,575500.0],["2021-06-29",15.04,15.07,14.74,14.81,338000.0],["2021-06-30",14.79,14.805,14.32,14.33,345700.0],["2021-07-01",14.46,14.58,14.18,14.43,480400.0],["2021-07-02",14.53,14.605,13.76,13.78,336300.0],["2021-07-06",13.79,13.86,13.228,13.43,293200.0],["2021-07-07",13.42,13.77,12.87,12.96,473800.0],["2021-07-08",12.57,12.85,11.99,12.66,487400.0],["2021-07-09",12.85,13.07,12.64,13.01,258800.0],["2021-07-12",12.93,13.3,12.75,13.29,339700.0],["2021-07-13",13.18,13.28,12.89,13.08,394900.0],["2021-07-14",13.29,13.52,12.88,12.91,253700.0],["2021-07-15",12.8,12.93,12.56,12.91,363900.0],["2021-07-16",13.06,13.175,12.61,12.75,437000.0],["2021-07-19",12.24,12.472,12.07,12.2,291200.0],["2021-07-20",12.36,12.83,12.2,12.6,424000.0],["2021-07-21",12.79,13.33,12.73,13.1,339600.0],["2021-07-22",12.97,12.97,12.37,12.57,315900.0],["2021-07-23",12.77,12.77,12.24,12.29,318300.0],["2021-07-26",12.37,12.7,12.24,12.45,261800.0],["2021-07-27",12.23,12.26,11.83,12.04,363400.0],["2021-07-28",12.18,12.3,11.98,12.15,322700.0],["2021-07-29",12.25,12.53,12.2,12.33,355500.0],["2021-07-30",12.21,12.37,11.92,12.08,284600.0],["2021-08-02",12.17,12.45,12.14,12.22,313200.0],["2021-08-03",12.25,12.39,12.01,12.14,821700.0],["2021-08-04",11.97,12.27,11.73,11.75,486900.0],["2021-08-05",12.13,13.13,12.0,12.93,773900.0],["2021-08-06",13.25,13.57,13.01,13.04,797400.0],["2021-08-09",13.01,13.32,12.66,13.19,598800.0],["2021-08-10",13.2,13.605,13.13,13.49,466700.0],["2021-08-11",13.6,13.8,13.47,13.68,341200.0],["2021-08-12",13.65,13.69,13.19,13.53,322200.0],["2021-08-13",13.48,13.485,13.02,13.13,220600.0],["2021-08-16",12.95,12.95,12.54,12.54,319000.0],["2021-08-17",12.32,12.38,11.83,12.02,422400.0],["2021-08-18",12.05,12.32,11.91,11.98,401500.0],["2021-08-19",11.76,11.89,11.53,11.76,416500.0],["2021-08-20",11.76,12.11,11.74,11.85,350300.0],["2021-08-23",11.96,12.115,11.87,11.91,220800.0],["2021-08-24",11.99,12.222,11.9,12.06,286700.0],["2021-08-25",12.03,12.28,11.93,12.11,274800.0],["2021-08-26",12.04,12.2,11.97,12.1,260300.0],["2021-08-27",12.45,13.05,12.41,12.95,521400.0],["2021-08-30",12.97,12.97,12.53,12.76,367600.0],["2021-08-31",12.72,13.03,12.59,12.72,314000.0],["2021-09-01",12.84,13.06,12.647,12.88,298700.0],["2021-09-02",12.93,12.97,12.52,12.58,363200.0],["2021-09-03",12.6,12.7,12.48,12.59,256300.0],["2021-09-07",12.62,12.73,12.16,12.17,233700.0],["2021-09-08",12.1,12.22,11.95,12.14,302900.0],["2021-09-09",12.12,12.44,12.02,12.21,298200.0],["2021-09-10",12.37,12.46,12.23,12.4,262500.0],["2021-09-13",12.5,12.58,12.35,12.53,413200.0],["2021-09-14",12.61,12.665,12.34,12.41,434400.0],["2021-09-15",12.41,12.74,12.2,12.66,469500.0],["2021-09-16",12.73,12.795,12.54,12.67,352400.0],["2021-09-17",12.7,12.86,12.33,12.64,1090900.0],["2021-09-20",12.25,12.59,12.13,12.57,513100.0],["2021-09-21",12.62,12.68,12.35,12.43,362700.0],["2021-09-22",12.5,12.91,12.5,12.58,322400.0],["2021-09-23",12.68,12.84,12.61,12.72,516100.0],["2021-09-24",12.65,13.28,12.59,13.24,399800.0],["2021-09-27",13.23,13.38,12.97,13.18,472700.0],["2021-09-28",13.05,13.176,12.75,12.95,558500.0],["2021-09-29",13.04,13.23,12.76,12.78,346500.0],["2021-09-30",12.78,12.96,12.51,12.65,452000.0],["2021-10-01",12.73,12.98,12.52,12.83,352900.0],["2021-10-04",12.76,12.8,12.21,12.25,247900.0],["2021-10-05",12.23,12.44,12.05,12.06,313600.0],["2021-10-06",11.92,12.03,11.8,11.83,354200.0],["2021-10-07",11.9,12.235,11.9,12.15,386800.0],["2021-10-08",12.16,12.22,12.01,12.12,269200.0],["2021-10-11",12.125,12.45,12.03,12.07,351400.0],["2021-10-12",12.1,12.121,11.84,12.07,525900.0],["2021-10-13",12.08,12.215,11.94,12.17,514900.0],["2021-10-14",12.32,12.43,12.11,12.3,380300.0],["2021-10-15",12.56,12.67,12.23,12.25,536500.0],["2021-10-18",12.17,12.25,11.93,12.23,618900.0],["2021-10-19",12.2,12.61,12.11,12.57,381500.0],["2021-10-20",12.56,12.56,12.33,12.52,578000.0],["2021-10-21",12.53,12.78,12.45,12.71,494100.0],["2021-10-22",12.71,12.86,12.6,12.68,576900.0],["2021-10-25",12.69,13.15,12.5,13.09,670300.0],["2021-10-26",13.2,13.56,13.05,13.31,678700.0],["2021-10-27",13.26,13.325,12.82,12.84,477600.0],["2021-10-28",12.92,13.06,12.8,12.98,326700.0],["2021-10-29",12.87,13.11,12.85,13.02,424000.0],["2021-11-01",13.08,13.59,13.08,13.53,461900.0],["2021-11-02",13.53,14.2,13.22,13.45,1101300.0],["2021-11-03",13.28,13.67,13.271,13.28,544400.0],["2021-11-04",13.775,13.82,12.8,13.66,980300.0],["2021-11-05",13.99,14.25,13.525,13.67,579600.0],["2021-11-08",13.65,14.18,13.43,13.72,372300.0],["2021-11-09",13.72,13.87,13.43,13.61,476700.0],["2021-11-10",13.54,13.82,13.35,13.49,408300.0],["2021-11-11",13.54,13.66,13.28,13.3,372500.0],["2021-11-12",13.27,13.36,13.08,13.13,503600.0],["2021-11-15",13.37,13.45,12.975,13.16,754500.0],["2021-11-16",13.06,13.12,12.8,13.01,528900.0],["2021-11-17",13.1,13.135,12.64,12.76,457200.0],["2021-11-18",12.79,12.79,12.2,12.47,553700.0],["2021-11-19",12.3,12.59,12.29,12.47,425000.0],["2021-11-22",12.65,13.0,12.46,12.96,597700.0],["2021-11-23",13.0,13.33,12.88,13.27,755200.0],["2021-11-24",13.205,13.62,13.04,13.31,528500.0],["2021-11-26",14.43,16.2,14.38,16.12,5244000.0],["2021-11-29",16.1,17.38,15.98,16.97,3760600.0],["2021-11-30",16.81,17.4,16.18,16.68,2748100.0],["2021-12-01",17.0,17.66,16.299,16.57,13366500.0],["2021-12-02",16.34,16.73,15.73,16.6,1912800.0],["2021-12-03",16.65,16.8,15.99,16.23,1089100.0],["2021-12-06",16.34,17.0,16.01,16.91,922500.0],["2021-12-07",17.15,18.069,17.11,17.54,1495000.0],["2021-12-08",17.75,19.09,17.675,19.04,2443700.0],["2021-12-09",18.76,19.01,18.02,18.15,913500.0],["2021-12-10",18.41,18.465,17.445,17.65,732900.0],["2021-12-13",17.5,17.608,16.68,16.73,1031600.0],["2021-12-14",16.65,16.89,16.09,16.18,876700.0],["2021-12-15",16.17,16.235,15.44,16.06,1074700.0],["2021-12-16",16.17,16.28,15.34,15.36,1294900.0],["2021-12-17",15.22,15.78,14.93,15.61,1560200.0],["2021-12-20",15.24,15.27,14.84,15.07,729800.0],["2021-12-21",15.26,15.995,15.19,15.8,652600.0],["2021-12-22",15.63,16.0,15.38,15.9,823200.0],["2021-12-23",15.92,16.36,15.78,16.3,460900.0],["2021-12-27",16.36,16.8,16.085,16.79,460500.0],["2021-12-28",16.67,16.92,16.51,16.7,574700.0],["2021-12-29",16.64,16.77,16.142,16.23,447000.0],["2021-12-30",16.24,16.79,16.24,16.32,426100.0],["2021-12-31",16.22,16.43,16.07,16.09,562900.0],["2022-01-03",16.15,16.89,16.13,16.54,570700.0],["2022-01-04",16.76,17.03,16.56,16.95,496500.0],["2022-01-05",16.87,17.18,16.0,16.13,491400.0],["2022-01-06",16.1,16.4,15.83,16.23,464200.0],["2022-01-07",16.22,16.53,15.92,15.93,286700.0],["2022-01-10",15.82,16.28,15.335,16.25,586200.0],["2022-01-11",16.13,16.25,15.82,16.03,439900.0],["2022-01-12",16.26,16.3,15.84,16.15,390900.0],["2022-01-13",16.22,16.98,16.22,16.35,621500.0],["2022-01-14",16.1,16.55,15.952,16.41,410300.0],["2022-01-18",16.13,16.73,15.64,15.68,489000.0],["2022-01-19",15.66,15.84,15.19,15.42,593500.0],["2022-01-20",15.66,15.936,15.2,15.2,433800.0],["2022-01-21",15.1,15.5,14.875,14.89,706300.0],["2022-01-24",14.51,15.265,14.118,15.19,581500.0],["2022-01-25",14.88,15.14,14.48,14.94,542400.0],["2022-01-26",15.32,15.65,14.8,14.91,467300.0],["2022-01-27",15.01,15.55,14.51,14.63,496100.0],["2022-01-28",14.68,14.86,14.38,14.85,286700.0],["2022-01-31",14.74,15.59,14.74,15.58,400100.0],["2022-02-01",15.7,15.99,15.37,15.9,504900.0],["2022-02-02",15.91,15.97,15.37,15.59,474000.0],["2022-02-03",15.26,15.6,15.04,15.12,280400.0],["2022-02-04",14.99,15.46,14.8,15.34,279400.0],["2022-02-07",15.4,15.93,15.18,15.27,301600.0],["2022-02-08",15.33,16.1,15.33,15.95,861700.0],["2022-02-09",16.17,16.48,15.792,16.1,384700.0],["2022-02-10",15.66,16.05,15.5,15.61,304800.0],["2022-02-11",15.7,16.04,15.39,15.59,289300.0],["2022-02-14",15.68,15.86,15.23,15.51,377500.0],["2022-02-15",15.77,16.2,15.77,16.19,376600.0],["2022-02-16",15.98,16.29,15.98,16.22,262900.0],["2022-02-17",16.02,16.27,15.71,15.84,281600.0],["2022-02-18",15.79,15.97,15.1,15.31,438200.0],["2022-02-22",15.15,15.33,14.38,14.41,591700.0],["2022-02-23",14.6,14.74,14.07,14.15,571600.0],["2022-02-24",13.4,15.02,13.0,14.94,833100.0],["2022-02-25",14.99,16.12,14.99,15.95,686900.0],["2022-02-28",15.62,16.26,15.6,16.18,645800.0],["2022-03-01",16.11,16.43,15.79,16.01,528500.0],["2022-03-02",16.16,16.525,15.745,16.06,458600.0],["2022-03-03",16.1,16.16,15.75,15.93,507600.0],["2022-03-04",15.63,15.7,15.27,15.38,436700.0],["2022-03-07",15.25,15.47,14.18,14.2,526400.0],["2022-03-08",14.2,14.43,13.76,13.84,1065100.0],["2022-03-09",14.13,14.69,14.06,14.5,738000.0],["2022-03-10",14.15,14.41,13.88,14.39,435100.0],["2022-03-11",14.49,14.76,14.38,14.57,411800.0],["2022-03-14",14.52,14.66,13.89,14.02,502300.0],["2022-03-15",14.1,14.44,13.85,14.31,390200.0],["2022-03-16",14.56,15.14,14.502,15.07,469900.0],["2022-03-17",14.9,15.37,14.85,15.33,391800.0],["2022-03-18",15.25,15.585,15.25,15.42,745500.0],["2022-03-21",15.42,15.46,14.81,15.09,329700.0],["2022-03-22",15.13,15.6,15.01,15.31,219200.0],["2022-03-23",15.1,15.249,14.77,14.94,296000.0],["2022-03-24",15.05,15.08,14.66,15.01,152200.0],["2022-03-25",15.0,15.0,14.625,14.86,261200.0],["2022-03-28",14.81,14.85,14.34,14.64,298400.0],["2022-03-29",14.88,15.65,14.73,15.05,496600.0],["2022-03-30",14.94,15.42,14.78,14.87,233000.0],["2022-03-31",14.74,14.79,14.33,14.43,387900.0],["2022-04-01",14.53,14.73,14.35,14.61,367500.0],["2022-04-04",14.59,14.93,14.59,14.68,279100.0],["2022-04-05",14.39,14.65,13.56,13.84,532300.0],["2022-04-06",13.58,13.81,13.16,13.25,565800.0],["2022-04-07",13.18,13.42,12.82,13.06,463100.0],["2022-04-08",13.0,13.25,12.72,12.73,363400.0],["2022-04-11",12.53,12.85,12.41,12.68,456900.0],["2022-04-12",12.95,13.25,12.68,12.74,341200.0],["2022-04-13",12.71,12.99,12.71,12.89,325400.0],["2022-04-14",12.95,13.075,12.76,12.82,256600.0],["2022-04-18",12.73,12.99,12.582,12.67,278600.0],["2022-04-19",12.59,12.93,12.59,12.63,510100.0],["2022-04-20",12.78,12.91,12.34,12.41,321800.0],["2022-04-21",12.55,12.669,11.95,12.03,349400.0],["2022-04-22",11.99,12.025,11.64,11.75,283800.0],["2022-04-25",11.67,12.11,11.61,12.04,336600.0],["2022-04-26",11.9,11.945,11.49,11.5,342200.0],["2022-04-27",11.46,11.66,11.31,11.37,340300.0],["2022-04-28",11.5,11.71,11.03,11.45,429600.0],["2022-04-29",11.34,11.62,11.07,11.12,461500.0],["2022-05-02",11.14,11.47,11.09,11.45,466500.0],["2022-05-03",11.35,11.43,11.02,11.29,437600.0],["2022-05-04",11.29,11.75,10.94,11.69,472800.0],["2022-05-05",10.95,11.07,10.57,10.84,727700.0],["2022-05-06",10.65,10.715,9.72,9.94,895300.0],["2022-05-09",9.73,9.85,9.4,9.41,508800.0],["2022-05-10",9.44,9.45,8.79,9.09,723200.0],["2022-05-11",8.92,9.39,8.83,8.87,649800.0],["2022-05-12",8.76,9.409,8.75,9.13,655200.0],["2022-05-13",9.31,9.98,9.31,9.85,562500.0],["2022-05-16",9.9,10.28,9.87,10.15,603500.0],["2022-05-17",10.41,10.7,10.32,10.66,447800.0],["2022-05-18",10.43,10.72,10.21,10.31,570200.0],["2022-05-19",10.18,10.43,10.08,10.13,497200.0],["2022-05-20",10.3,10.43,9.89,10.16,414900.0],["2022-05-23",10.26,10.26,9.52,9.71,513100.0],["2022-05-24",9.61,9.85,9.43,9.8,406600.0],["2022-05-25",9.8,9.9,9.59,9.8,1201900.0],["2022-05-26",9.86,10.32,9.86,10.15,463800.0],["2022-05-27",10.19,10.65,10.19,10.57,383100.0],["2022-05-31",10.42,10.475,10.18,10.35,660600.0],["2022-06-01",10.29,10.45,10.035,10.25,452200.0],["2022-06-02",10.26,10.66,10.26,10.56,360400.0],["2022-06-03",10.44,10.54,10.24,10.34,399200.0],["2022-06-06",10.44,10.45,10.22,10.27,768900.0],["2022-06-07",10.16,10.42,10.16,10.37,632800.0],["2022-06-08",10.36,10.5,10.24,10.38,312000.0],["2022-06-09",10.27,10.36,9.83,9.85,414100.0],["2022-06-10",9.71,9.91,9.275,9.31,432800.0],["2022-06-13",8.88,9.03,8.78,8.96,488900.0],["2022-06-14",8.96,9.185,8.785,9.15,743600.0],["2022-06-15",9.31,9.62,9.242,9.51,612800.0],["2022-06-16",9.15,9.28,9.03,9.15,1181300.0],["2022-06-17",9.26,9.55,9.12,9.21,915800.0],["2022-06-21",9.34,9.49,9.15,9.27,573200.0],["2022-06-22",9.21,9.59,9.078,9.32,538300.0],["2022-06-23",9.39,9.69,9.39,9.69,509600.0],["2022-06-24",9.78,10.04,9.744,9.93,832100.0],["2022-06-27",10.0,10.06,9.74,9.97,419300.0],["2022-06-28",10.02,10.32,9.74,9.74,581400.0],["2022-06-29",9.72,9.79,9.41,9.49,434700.0],["2022-06-30",9.35,9.45,9.055,9.43,653400.0],["2022-07-01",9.4,10.1,9.4,10.08,561900.0],["2022-07-05",9.81,10.06,9.55,10.03,556000.0],["2022-07-06",10.04,10.09,9.78,9.9,352500.0],["2022-07-07",10.04,10.11,9.895,9.97,352900.0],["2022-07-08",9.92,10.145,9.72,10.11,330600.0],["2022-07-11",9.96,9.96,9.59,9.67,283600.0],["2022-07-12",9.69,9.89,9.64,9.74,374200.0],["2022-07-13",9.55,9.78,9.36,9.69,356800.0],["2022-07-14",9.49,9.69,9.42,9.66,238800.0],["2022-07-15",9.96,10.16,9.76,10.11,322400.0],["2022-07-18",10.23,10.595,10.2,10.25,392000.0],["2022-07-19",10.41,10.83,10.41,10.72,443800.0],["2022-07-20",10.7,11.36,10.68,11.33,403400.0],["2022-07-21",11.27,11.61,11.21,11.6,278100.0],["2022-07-22",11.53,11.53,11.07,11.23,385200.0],["2022-07-25",11.23,11.23,10.835,10.87,360100.0],["2022-07-26",10.75,10.87,10.62,10.87,201400.0],["2022-07-27",11.03,11.31,11.03,11.25,344100.0],["2022-07-28",11.26,11.67,11.195,11.63,379000.0],["2022-07-29",11.52,11.765,11.415,11.76,313600.0],["2022-08-01",11.61,11.81,11.34,11.68,353000.0],["2022-08-02",11.67,11.955,11.56,11.81,309700.0],["2022-08-03",12.1,12.86,11.9,12.29,546000.0],["2022-08-04",12.42,12.75,12.27,12.47,410100.0],["2022-08-05",12.21,13.06,12.12,12.99,468300.0],["2022-08-08",13.01,13.23,12.954,13.02,384700.0],["2022-08-09",12.67,12.81,12.38,12.58,500800.0],["2022-08-10",12.94,13.07,12.64,12.95,514200.0],["2022-08-11",13.15,13.31,12.97,13.08,464500.0],["2022-08-12",13.26,13.88,13.26,13.83,382600.0],["2022-08-15",13.64,13.82,13.4,13.81,350300.0],["2022-08-16",13.82,14.32,13.725,14.1,411200.0],["2022-08-17",13.85,13.945,13.59,13.91,279800.0],["2022-08-18",13.9,13.98,13.74,13.96,216200.0],["2022-08-19",13.82,13.84,13.395,13.44,350100.0],["2022-08-22",13.15,13.215,12.96,13.15,360800.0],["2022-08-23",13.03,13.316,13.0,13.02,325900.0],["2022-08-24",13.08,13.37,13.05,13.33,360900.0],["2022-08-25",13.43,13.81,13.43,13.78,303200.0],["2022-08-26",13.67,13.75,13.27,13.3,196100.0],["2022-08-29",13.06,13.31,13.06,13.18,211600.0],["2022-08-30",13.15,13.25,12.81,12.97,259500.0],["2022-08-31",13.05,13.064,12.74,12.75,386400.0],["2022-09-01",12.49,12.53,11.87,12.36,504400.0],["2022-09-02",12.55,12.665,12.14,12.27,496000.0],["2022-09-06",12.3,12.3,11.648,11.7,462200.0],["2022-09-07",11.68,11.72,11.29,11.6,684200.0],["2022-09-08",11.47,11.72,11.34,11.59,432500.0],["2022-09-09",11.74,11.86,11.63,11.85,301700.0],["2022-09-12",12.02,12.27,11.935,12.05,428700.0],["2022-09-13",11.6,11.76,11.255,11.28,458200.0],["2022-09-14",11.32,11.36,11.11,11.32,355100.0],["2022-09-15",11.18,11.37,11.09,11.1,368300.0],["2022-09-16",10.92,11.11,10.55,11.11,1534600.0],["2022-09-19",11.03,11.6,11.03,11.54,597400.0],["2022-09-20",11.41,11.7,11.41,11.65,422000.0],["2022-09-21",11.84,12.04,11.62,11.63,401900.0],["2022-09-22",11.53,11.6,11.425,11.49,312600.0],["2022-09-23",11.26,11.4,10.91,11.39,508600.0],["2022-09-26",11.32,11.64,11.21,11.3,400800.0],["2022-09-27",11.44,11.63,11.335,11.43,315600.0],["2022-09-28",11.45,12.06,11.43,12.01,606000.0],["2022-09-29",11.69,11.73,10.95,11.47,605600.0],["2022-09-30",11.4,11.83,11.38,11.5,475800.0],["2022-10-03",11.71,12.06,11.52,12.01,274400.0],["2022-10-04",12.31,12.6,12.28,12.35,417600.0],["2022-10-05",12.1,12.265,11.96,12.21,324100.0],["2022-10-06",12.17,12.455,12.01,12.17,267800.0],["2022-10-07",11.97,12.04,11.83,11.93,261800.0],["2022-10-10",12.0,12.22,11.85,12.01,285300.0],["2022-10-11",11.97,12.115,11.67,12.05,496100.0],["2022-10-12",12.0,12.21,11.86,12.15,335100.0],["2022-10-13",11.88,12.7,11.75,12.7,316100.0],["2022-10-14",12.87,12.93,12.44,12.46,258000.0],["2022-10-17",12.8,13.13,12.7,12.71,369500.0],["2022-10-18",12.99,13.19,12.66,12.85,334300.0],["2022-10-19",12.64,12.98,12.43,12.46,297800.0],["2022-10-20",12.42,12.83,11.84,11.9,680100.0],["2022-10-21",11.93,12.37,11.81,12.29,630200.0],["2022-10-24",12.37,12.555,12.13,12.51,351600.0],["2022-10-25",12.5,13.125,12.44,13.06,320600.0],["2022-10-26",13.04,13.43,13.0,13.01,412600.0],["2022-10-27",13.08,13.39,12.95,13.06,367600.0],["2022-10-28",13.21,13.52,12.925,13.49,262900.0],["2022-10-31",13.48,14.015,13.445,13.88,420000.0],["2022-11-01",14.25,14.25,13.7,13.82,509500.0],["2022-11-02",13.73,13.84,12.87,12.88,562400.0],["2022-11-03",12.04,14.17,12.04,14.04,917500.0],["2022-11-04",14.22,15.03,14.049,14.85,753400.0],["2022-11-07",14.86,15.165,14.67,15.03,819500.0],["2022-11-08",15.19,15.23,14.59,14.98,862400.0],["2022-11-09",14.9,14.99,14.125,14.16,703900.0],["2022-11-10",14.77,15.22,14.59,15.06,592800.0],["2022-11-11",14.99,15.37,14.99,15.14,429700.0],["2022-11-14",15.0,15.14,14.59,14.65,536600.0],["2022-11-15",14.88,15.085,14.64,14.8,407700.0],["2022-11-16",14.72,14.75,14.32,14.35,880300.0],["2022-11-17",14.03,14.35,14.03,14.34,476400.0],["2022-11-18",14.62,14.69,13.87,13.95,426600.0],["2022-11-21",13.82,14.01,13.57,13.68,430700.0],["2022-11-22",13.76,14.2,13.58,14.12,523500.0],["2022-11-23",14.08,14.1,13.805,13.91,369900.0],["2022-11-25",13.89,13.985,13.82,13.88,105200.0],["2022-11-28",13.75,13.96,13.671,13.84,287700.0],["2022-11-29",13.88,14.27,13.85,14.25,424400.0],["2022-11-30",14.27,14.89,13.91,14.78,400100.0],["2022-12-01",14.74,15.12,14.64,15.05,306500.0],["2022-12-02",14.84,14.89,14.53,14.81,306000.0],["2022-12-05",14.66,14.77,14.42,14.62,304100.0],["2022-12-06",14.57,14.57,14.3,14.43,325600.0],["2022-12-07",14.36,14.57,14.24,14.32,261500.0],["2022-12-08",14.48,14.68,14.175,14.31,446600.0],["2022-12-09",14.14,14.185,13.515,13.55,318000.0],["2022-12-12",13.53,13.67,13.39,13.57,593200.0],["2022-12-13",14.05,14.53,13.81,13.89,364100.0],["2022-12-14",13.82,14.27,13.81,14.06,313700.0],["2022-12-15",13.84,14.41,13.67,14.24,437200.0],["2022-12-16",14.09,14.19,13.64,13.9,2278900.0],["2022-12-19",13.9,13.9,13.28,13.45,349200.0],["2022-12-20",13.43,13.695,13.24,13.33,293500.0],["2022-12-21",13.49,13.555,13.29,13.34,217900.0],["2022-12-22",13.14,13.29,12.82,12.98,277100.0],["2022-12-23",13.01,13.2,12.92,12.95,253100.0],["2022-12-27",12.93,13.01,12.7,12.9,261100.0],["2022-12-28",12.88,12.97,12.7,12.83,255300.0],["2022-12-29",12.94,13.84,12.94,13.8,331700.0],["2022-12-30",13.58,13.84,13.51,13.77,417200.0],["2023-01-03",13.95,14.3,13.58,13.84,313900.0],["2023-01-04",14.03,14.28,13.99,14.27,218800.0],["2023-01-05",14.09,14.19,13.85,14.13,195600.0],["2023-01-06",14.33,14.79,14.26,14.53,273200.0],["2023-01-09",14.59,14.605,13.83,13.86,353700.0],["2023-01-10",13.76,14.2,13.7,14.19,274200.0],["2023-01-11",14.22,14.63,14.14,14.61,276100.0],["2023-01-12",14.67,15.45,14.67,15.42,368200.0],["2023-01-13",15.23,15.785,15.04,15.15,306500.0],["2023-01-17",15.03,15.53,14.95,15.37,217400.0],["2023-01-18",15.46,15.82,15.19,15.22,199700.0],["2023-01-19",15.1,15.565,15.0,15.54,222800.0],["2023-01-20",15.71,15.99,15.47,15.98,242400.0],["2023-01-23",16.0,16.2,15.64,15.77,339500.0],["2023-01-24",15.58,15.95,15.5,15.76,211900.0],["2023-01-25",15.56,15.94,15.49,15.88,232500.0],["2023-01-26",16.0,16.17,15.82,16.16,141100.0],["2023-01-27",16.12,16.64,16.06,16.38,219900.0],["2023-01-30",16.21,16.889,16.21,16.55,288700.0],["2023-01-31",16.62,17.14,16.62,17.1,359900.0],["2023-02-01",17.03,17.37,16.81,17.15,336200.0],["2023-02-02",17.4,17.7,17.05,17.3,329500.0],["2023-02-03",17.0,17.765,16.78,17.4,412000.0],["2023-02-06",17.29,17.58,17.23,17.43,240600.0],["2023-02-07",17.33,17.53,17.14,17.32,569800.0],["2023-02-08",17.1,17.53,17.1,17.32,443700.0],["2023-02-09",17.38,17.43,16.86,16.92,284100.0],["2023-02-10",16.82,17.02,16.511,17.0,312300.0],["2023-02-13",17.05,17.91,16.923,17.62,476500.0],["2023-02-14",17.47,17.785,17.31,17.55,299000.0],["2023-02-15",17.39,18.4,17.32,18.34,357200.0],["2023-02-16",17.93,18.04,17.72,17.9,316000.0],["2023-02-17",17.9,18.01,17.35,17.55,384900.0],["2023-02-21",17.18,17.68,17.1,17.21,369600.0],["2023-02-22",17.29,17.43,17.1,17.39,529800.0],["2023-02-23",19.08,20.415,18.47,19.57,1441800.0],["2023-02-24",19.8,19.8,18.854,19.67,669600.0],["2023-02-27",19.8,20.24,19.0,19.05,694000.0],["2023-02-28",19.0,19.55,18.866,19.2,923900.0],["2023-03-01",19.3,19.6,18.61,18.87,690900.0],["2023-03-02",18.63,19.2,18.63,18.99,344300.0],["2023-03-03",18.71,18.9,18.065,18.57,672500.0],["2023-03-06",18.5,18.67,17.795,17.95,661200.0],["2023-03-07",17.95,18.16,17.77,18.03,438700.0],["2023-03-08",17.92,17.92,17.22,17.42,522100.0],["2023-03-09",17.34,17.44,16.44,16.59,641000.0],["2023-03-10",16.39,16.86,16.23,16.64,640400.0],["2023-03-13",16.26,16.64,16.15,16.57,784000.0],["2023-03-14",16.91,17.21,16.6,16.83,561000.0],["2023-03-15",16.23,16.67,16.05,16.47,634000.0],["2023-03-16",16.25,17.1,16.11,17.06,478800.0],["2023-03-17",16.89,17.32,16.69,17.19,1249400.0],["2023-03-20",17.28,17.615,17.08,17.37,510900.0],["2023-03-21",17.68,18.345,17.68,18.25,341700.0],["2023-03-22",18.27,18.5,17.83,17.89,390900.0],["2023-03-23",18.05,18.22,17.64,17.92,424500.0],["2023-03-24",17.69,18.26,17.62,18.24,349500.0],["2023-03-27",18.39,18.415,18.05,18.24,311900.0],["2023-03-28",18.14,18.36,17.96,18.23,354200.0],["2023-03-29",18.45,18.65,18.29,18.56,341000.0],["2023-03-30",18.71,19.0,18.7,18.93,297700.0],["2023-03-31",19.04,19.34,18.985,19.3,418500.0],["2023-04-03",19.13,19.495,18.86,19.45,482900.0],["2023-04-04",19.5,19.5,19.075,19.14,282400.0],["2023-04-05",18.96,19.18,18.63,18.84,368500.0],["2023-04-06",18.84,19.32,18.55,19.22,258100.0],["2023-04-10",18.99,19.55,18.95,19.5,870400.0],["2023-04-11",19.56,19.685,19.3,19.61,279300.0],["2023-04-12",19.81,19.87,19.422,19.49,222300.0],["2023-04-13",19.6,19.96,19.51,19.9,214600.0],["2023-04-14",19.9,20.06,19.51,19.82,343400.0],["2023-04-17",19.76,19.8,19.54,19.68,204000.0],["2023-04-18",19.74,19.9,19.535,19.65,335300.0],["2023-04-19",19.48,19.615,19.28,19.4,369500.0],["2023-04-20",19.29,19.64,19.24,19.63,521300.0],["2023-04-21",19.61,19.61,18.98,19.09,642200.0],["2023-04-24",19.04,19.29,18.97,19.1,406200.0],["2023-04-25",18.94,19.115,18.65,18.93,406900.0],["2023-04-26",18.86,19.1,18.625,18.68,241800.0],["2023-04-27",18.76,19.39,18.655,19.34,244800.0],["2023-04-28",19.2,19.62,19.2,19.57,276100.0],["2023-05-01",19.54,19.95,19.54,19.75,276400.0],["2023-05-02",19.61,19.82,19.39,19.67,301200.0],["2023-05-03",19.74,19.94,19.28,19.38,453600.0],["2023-05-04",18.42,18.58,16.01,17.11,1144000.0],["2023-05-05",17.31,17.97,17.14,17.64,631100.0],["2023-05-08",17.67,18.12,17.62,17.97,384500.0],["2023-05-09",17.92,18.35,17.86,18.13,405000.0],["2023-05-10",18.68,19.01,18.54,18.73,433000.0],["2023-05-11",18.53,19.19,18.43,18.98,398200.0],["2023-05-12",18.94,19.02,18.48,18.79,334100.0],["2023-05-15",18.81,19.05,18.625,19.01,252900.0],["2023-05-16",18.87,19.04,18.68,18.7,410100.0],["2023-05-17",18.76,18.84,18.52,18.59,357400.0],["2023-05-18",18.48,18.755,18.3,18.4,484500.0],["2023-05-19",18.56,18.595,17.96,17.98,415300.0],["2023-05-22",17.98,18.22,17.81,18.1,744200.0],["2023-05-23",18.05,18.55,17.9,18.21,376800.0],["2023-05-24",18.02,18.199,17.7,18.11,312500.0],["2023-05-25",18.12,18.21,17.74,17.87,278900.0],["2023-05-26",17.85,18.12,17.77,18.06,276600.0],["2023-05-30",18.11,18.15,17.74,17.85,249500.0],["2023-05-31",17.77,17.885,17.51,17.65,452100.0],["2023-06-01",17.65,18.29,17.65,18.17,274200.0],["2023-06-02",18.44,18.78,18.13,18.7,321900.0],["2023-06-05",18.32,18.32,17.45,17.65,433800.0],["2023-06-06",17.64,18.61,17.55,18.54,384800.0],["2023-06-07",18.57,19.34,18.43,19.21,678500.0],["2023-06-08",19.07,19.28,18.335,18.6,367200.0],["2023-06-09",18.51,18.78,18.125,18.25,318400.0],["2023-06-12",18.22,18.37,17.9,17.94,481100.0],["2023-06-13",18.11,18.51,17.7,18.39,597100.0],["2023-06-14",18.34,18.43,18.01,18.39,636100.0],["2023-06-15",18.3,19.01,18.18,18.9,601500.0],["2023-06-16",19.15,19.65,18.67,19.0,2054000.0],["2023-06-20",18.79,19.35,18.55,19.15,584900.0],["2023-06-21",19.03,19.14,18.72,18.73,446800.0],["2023-06-22",18.71,18.78,18.3,18.69,369500.0],["2023-06-23",18.42,18.69,18.395,18.58,2502900.0],["2023-06-26",18.56,18.97,18.08,18.1,385800.0],["2023-06-27",18.8,19.41,18.795,19.17,364400.0],["2023-06-28",19.08,19.75,18.96,19.37,500200.0],["2023-06-29",19.35,19.88,19.25,19.86,230900.0],["2023-06-30",19.87,19.99,19.705,19.82,295700.0],["2023-07-03",19.73,19.8,19.48,19.8,184600.0],["2023-07-05",19.59,19.6,19.18,19.5,283200.0],["2023-07-06",19.24,19.24,18.94,19.16,241100.0],["2023-07-07",19.18,19.7,19.17,19.66,367000.0],["2023-07-10",19.54,20.88,19.54,20.73,801800.0],["2023-07-11",20.83,21.1,20.31,20.57,464800.0],["2023-07-12",20.98,21.5,20.67,21.35,947300.0],["2023-07-13",21.59,21.59,20.92,21.38,453500.0],["2023-07-14",21.35,21.35,20.58,20.79,370400.0],["2023-07-17",20.77,21.08,20.56,20.64,481900.0],["2023-07-18",20.48,21.47,20.39,21.28,784600.0],["2023-07-19",21.24,21.74,20.93,21.0,494500.0],["2023-07-20",21.7,22.47,21.251,21.77,532800.0],["2023-07-21",21.91,22.21,21.54,21.92,612500.0],["2023-07-24",21.85,22.12,21.65,21.89,320100.0],["2023-07-25",21.85,22.105,21.58,21.67,299400.0],["2023-07-26",21.6,22.34,21.57,22.22,471400.0],["2023-07-27",22.39,22.43,21.955,22.22,383500.0],["2023-07-28",22.43,22.74,22.39,22.5,278500.0],["2023-07-31",22.48,22.84,22.48,22.81,310200.0],["2023-08-01",22.53,22.795,22.44,22.67,247900.0],["2023-08-02",22.34,22.63,22.12,22.43,563400.0],["2023-08-03",19.5,21.62,19.035,21.22,725800.0],["2023-08-04",21.28,21.57,20.62,20.65,535200.0],["2023-08-07",20.66,20.66,20.03,20.41,323300.0],["2023-08-08",20.39,20.91,20.25,20.88,309200.0],["2023-08-09",20.88,20.88,20.49,20.64,252600.0],["2023-08-10",20.75,20.87,19.955,20.06,304200.0],["2023-08-11",19.97,20.17,19.97,20.06,252800.0],["2023-08-14",19.92,19.92,19.48,19.66,328500.0],["2023-08-15",19.49,19.74,19.38,19.45,252000.0],["2023-08-16",19.5,19.68,18.89,18.91,246400.0],["2023-08-17",18.97,19.08,18.59,18.65,260500.0],["2023-08-18",18.43,18.73,18.39,18.63,281300.0],["2023-08-21",18.65,19.0,18.61,18.88,222700.0],["2023-08-22",18.96,19.02,18.66,18.67,294700.0],["2023-08-23",18.75,19.32,18.665,19.2,305700.0],["2023-08-24",19.0,19.3,18.68,18.89,278400.0],["2023-08-25",18.92,19.06,18.58,18.85,293400.0],["2023-08-28",18.85,19.12,18.665,18.7,228900.0],["2023-08-29",18.7,18.79,18.38,18.51,340400.0],["2023-08-30",18.5,18.81,18.41,18.6,328700.0],["2023-08-31",18.6,18.77,18.52,18.69,347200.0],["2023-09-01",18.88,19.08,18.715,18.74,179900.0],["2023-09-05",18.44,19.03,18.17,19.02,328700.0],["2023-09-06",19.12,19.24,18.65,18.7,312200.0],["2023-09-07",18.65,18.7,18.34,18.49,304800.0],["2023-09-08",18.47,18.59,18.18,18.18,189600.0],["2023-09-11",18.27,18.5,18.06,18.14,326500.0],["2023-09-12",18.06,18.31,18.06,18.29,257900.0],["2023-09-13",18.28,18.28,17.97,18.25,336100.0],["2023-09-14",18.36,18.75,18.14,18.58,291100.0],["2023-09-15",18.44,18.5,17.2,17.31,1281600.0],["2023-09-18",17.35,17.38,17.15,17.22,366500.0],["2023-09-19",17.2,18.22,17.2,17.95,388500.0],["2023-09-20",17.99,18.23,17.46,17.46,295600.0],["2023-09-21",17.34,17.38,17.14,17.17,259300.0],["2023-09-22",17.17,17.39,16.85,16.94,297500.0],["2023-09-25",16.82,17.11,16.67,16.75,279000.0],["2023-09-26",16.65,16.9,16.455,16.56,285300.0],["2023-09-27",16.69,17.04,16.69,16.91,248600.0],["2023-09-28",16.71,17.23,16.71,16.99,394200.0],["2023-09-29",17.18,17.25,16.71,16.86,449400.0],["2023-10-02",16.95,17.18,16.5,16.67,373600.0],["2023-10-03",16.57,16.69,16.358,16.43,220400.0],["2023-10-04",16.39,17.0,16.39,16.97,365300.0],["2023-10-05",16.87,17.095,16.87,17.05,360800.0],["2023-10-06",16.96,17.27,16.895,17.07,289900.0],["2023-10-09",17.0,17.08,16.87,16.98,149700.0],["2023-10-10",17.03,17.245,16.89,16.91,259100.0],["2023-10-11",16.95,17.08,16.68,16.83,172000.0],["2023-10-12",16.79,16.81,16.41,16.59,202700.0],["2023-10-13",16.59,16.59,16.055,16.15,184800.0],["2023-10-16",16.38,16.94,16.34,16.78,217900.0],["2023-10-17",16.69,17.09,16.66,16.98,323600.0],["2023-10-18",16.79,16.9,16.39,16.41,185500.0],["2023-10-19",16.34,16.69,16.18,16.21,288400.0],["2023-10-20",16.2,16.41,16.03,16.05,369600.0],["2023-10-23",16.0,16.45,15.86,16.18,298700.0],["2023-10-24",16.4,16.47,16.06,16.18,226400.0],["2023-10-25",16.04,16.04,15.65,15.7,215200.0],["2023-10-26",15.83,15.85,15.435,15.55,274800.0],["2023-10-27",15.48,15.695,15.19,15.24,253000.0],["2023-10-30",15.43,15.56,15.04,15.19,228600.0],["2023-10-31",15.27,15.4,15.15,15.23,258700.0],["2023-11-01",15.18,15.195,14.82,15.05,538000.0],["2023-11-02",16.4,17.25,16.222,16.81,525000.0],["2023-11-03",17.21,18.29,16.99,18.12,716000.0],["2023-11-06",17.99,18.2,17.815,18.05,389500.0],["2023-11-07",18.07,18.82,18.0,18.78,576800.0],["2023-11-08",18.76,19.06,18.37,18.61,363900.0],["2023-11-09",18.77,18.785,18.38,18.5,362700.0],["2023-11-10",18.55,18.99,18.42,18.81,620700.0],["2023-11-13",18.56,19.22,18.5,19.09,298100.0],["2023-11-14",19.21,19.64,19.2,19.55,374000.0],["2023-11-15",19.59,19.95,19.45,19.55,437500.0],["2023-11-16",19.49,19.88,18.56,18.91,1426600.0],["2023-11-17",19.03,19.74,18.99,19.39,670600.0],["2023-11-20",19.39,19.52,19.065,19.17,273300.0],["2023-11-21",19.04,19.112,18.86,18.88,202800.0],["2023-11-22",19.09,19.29,18.88,18.91,176900.0],["2023-11-24",18.84,19.1,18.83,19.1,99500.0],["2023-11-27",18.88,19.12,18.86,18.97,256700.0],["2023-11-28",18.9,19.09,18.78,18.84,268400.0],["2023-11-29",19.0,19.18,18.6,18.72,317100.0],["2023-11-30",18.91,18.915,18.55,18.62,338500.0],["2023-12-01",18.56,18.59,17.99,18.46,377200.0],["2023-12-04",18.5,19.03,18.5,19.0,286800.0],["2023-12-05",18.82,18.94,18.46,18.57,382000.0],["2023-12-06",18.76,19.0,18.61,18.69,278500.0],["2023-12-07",18.8,18.8,18.55,18.74,333700.0],["2023-12-08",18.65,19.1,18.65,19.0,366800.0],["2023-12-11",19.02,19.515,18.9,19.35,408100.0],["2023-12-12",19.36,19.37,18.84,18.89,320400.0],["2023-12-13",18.88,19.17,18.53,18.98,1123500.0],["2023-12-14",19.0,19.345,18.78,19.03,1319700.0],["2023-12-15",19.27,19.27,18.67,18.92,1111500.0],["2023-12-18",19.0,19.31,18.69,19.17,480300.0],["2023-12-19",19.39,19.809,19.316,19.65,376200.0],["2023-12-20",19.7,20.195,19.46,19.5,370300.0],["2023-12-21",19.78,19.91,19.39,19.68,244500.0],["2023-12-22",19.84,19.97,19.51,19.59,193500.0],["2023-12-26",19.63,19.73,19.4,19.66,186300.0],["2023-12-27",19.76,19.83,19.46,19.5,220600.0],["2023-12-28",19.46,19.47,19.21,19.38,174800.0],["2023-12-29",19.33,19.38,18.87,18.97,318100.0],["2024-01-02",18.79,18.8,18.25,18.37,318700.0],["2024-01-03",18.15,18.23,17.83,17.83,280200.0],["2024-01-04",17.92,17.92,17.44,17.45,450500.0],["2024-01-05",17.22,17.535,17.16,17.16,376300.0],["2024-01-08",17.3,17.595,17.13,17.58,232000.0],["2024-01-09",17.31,17.54,17.15,17.29,337000.0],["2024-01-10",17.27,17.64,17.23,17.63,266000.0],["2024-01-11",17.63,17.63,17.18,17.48,261900.0],["2024-01-12",17.61,17.63,17.15,17.17,209900.0],["2024-01-16",17.1,17.15,16.81,17.13,259600.0],["2024-01-17",16.82,17.19,16.79,17.13,229200.0],["2024-01-18",17.32,17.45,17.16,17.39,212900.0],["2024-01-19",17.52,17.84,17.29,17.71,304200.0],["2024-01-22",17.95,18.26,17.94,18.12,332900.0],["2024-01-23",18.41,18.48,17.88,17.91,230500.0],["2024-01-24",18.28,18.28,17.66,17.66,184500.0],["2024-01-25",17.94,17.966,17.59,17.86,234200.0],["2024-01-26",17.94,18.08,17.85,17.96,137700.0],["2024-01-29",17.83,18.57,17.76,18.52,422300.0],["2024-01-30",18.39,18.43,17.89,17.94,228000.0],["2024-01-31",17.76,18.17,17.4,17.43,279900.0],["2024-02-01",17.61,17.92,17.5,17.92,217000.0],["2024-02-02",17.71,18.71,17.54,18.52,549500.0],["2024-02-05",18.29,18.59,18.155,18.34,321300.0],["2024-02-06",18.33,18.73,18.33,18.54,210000.0],["2024-02-07",18.54,18.54,18.07,18.35,230500.0],["2024-02-08",18.35,18.84,18.28,18.71,346900.0],["2024-02-09",18.71,18.85,18.33,18.71,359800.0],["2024-02-12",18.8,19.58,18.66,19.39,399500.0],["2024-02-13",18.62,19.05,18.437,18.65,450800.0],["2024-02-14",18.99,19.025,18.62,18.93,245100.0],["2024-02-15",18.98,19.13,18.77,19.05,384100.0],["2024-02-16",18.66,18.72,18.15,18.21,319300.0],["2024-02-20",18.0,18.2,17.82,18.14,280300.0],["2024-02-21",18.05,18.305,17.98,18.05,251600.0],["2024-02-22",17.52,18.604,17.26,18.0,522000.0],["2024-02-23",17.96,18.155,17.26,17.53,374700.0],["2024-02-26",17.39,18.2,17.39,17.86,400500.0],["2024-02-27",17.91,18.6,17.72,18.51,592600.0],["2024-02-28",18.35,18.41,18.06,18.15,337500.0],["2024-02-29",18.43,18.63,18.02,18.34,404600.0],["2024-03-01",18.39,18.71,18.095,18.6,418400.0],["2024-03-04",18.66,18.99,18.65,18.88,297200.0],["2024-03-05",18.41,18.54,17.92,18.04,435500.0],["2024-03-06",18.29,18.44,17.99,18.12,377400.0],["2024-03-07",18.22,18.51,18.16,18.46,382500.0],["2024-03-08",18.54,19.325,18.5,18.75,461300.0],["2024-03-11",18.64,18.72,17.925,17.99,234000.0],["2024-03-12",17.91,18.07,17.7,17.84,433700.0],["2024-03-13",17.77,18.06,17.395,17.4,462600.0],["2024-03-14",17.44,17.44,16.74,16.94,673600.0],["2024-03-15",16.78,17.254,16.5,16.58,1381200.0],["2024-03-18",16.66,17.175,16.58,16.8,435800.0],["2024-03-19",16.66,16.99,16.58,16.94,287000.0],["2024-03-20",16.87,17.2,16.58,17.0,514900.0],["2024-03-21",17.28,17.35,16.8,17.18,1335000.0],["2024-03-22",17.41,17.65,16.93,16.94,546800.0],["2024-03-25",16.95,17.17,16.68,16.72,346400.0],["2024-03-26",16.85,17.07,16.64,16.85,455000.0],["2024-03-27",17.03,17.25,16.95,17.07,357700.0],["2024-03-28",17.05,17.47,17.03,17.18,297600.0],["2024-04-01",17.2,17.37,17.0,17.09,365800.0],["2024-04-02",16.77,16.84,16.56,16.68,393700.0],["2024-04-03",16.59,17.08,16.59,17.08,318100.0],["2024-04-04",17.3,17.54,16.94,16.96,356700.0],["2024-04-05",16.91,17.26,16.91,17.15,367900.0],["2024-04-08",17.28,17.66,17.22,17.65,326100.0],["2024-04-09",17.65,17.86,16.97,17.21,377600.0],["2024-04-10",16.81,17.02,16.59,16.82,333100.0],["2024-04-11",16.84,17.06,16.765,16.82,307900.0],["2024-04-12",16.62,16.79,16.45,16.56,244000.0],["2024-04-15",16.6,16.7,16.03,16.08,294700.0],["2024-04-16",15.94,16.29,15.88,16.16,244200.0],["2024-04-17",16.27,16.43,16.15,16.16,269400.0],["2024-04-18",16.16,16.48,16.16,16.17,244300.0],["2024-04-19",16.14,16.53,16.14,16.44,341000.0],["2024-04-22",16.61,16.65,16.42,16.56,247800.0],["2024-04-23",16.61,16.88,16.61,16.7,388600.0],["2024-04-24",16.66,17.0,16.41,16.86,1499000.0],["2024-04-25",16.76,17.06,16.45,16.89,948200.0],["2024-04-26",17.03,17.38,17.0,17.02,373600.0],["2024-04-29",17.1,17.28,16.71,17.0,380200.0],["2024-04-30",16.89,16.97,16.63,16.71,364100.0],["2024-05-01",16.73,16.95,16.54,16.59,220400.0],["2024-05-02",16.78,16.91,16.59,16.9,313200.0],["2024-05-03",17.19,17.25,16.85,17.09,317500.0],["2024-05-06",17.22,17.43,17.22,17.38,284700.0],["2024-05-07",17.38,17.505,17.21,17.24,300400.0],["2024-05-08",17.02,17.22,16.955,17.07,330600.0],["2024-05-09",18.03,19.0,17.96,18.64,924800.0],["2024-05-10",18.72,18.77,17.6,17.6,530000.0],["2024-05-13",17.77,18.13,17.65,17.81,750500.0],["2024-05-14",17.99,18.15,17.775,18.01,569400.0],["2024-05-15",18.14,18.84,17.85,18.64,640000.0],["2024-05-16",18.53,18.76,18.32,18.47,566900.0],["2024-05-17",18.53,18.63,18.23,18.47,314100.0],["2024-05-20",18.42,18.815,18.35,18.52,318700.0],["2024-05-21",18.4,18.525,18.3,18.5,226400.0],["2024-05-22",18.45,18.605,18.32,18.47,358400.0],["2024-05-23",18.56,18.56,18.22,18.49,428200.0],["2024-05-24",18.6,18.69,18.45,18.65,460400.0],["2024-05-28",18.81,19.48,18.65,19.33,532400.0],["2024-05-29",18.99,19.45,18.98,19.27,426900.0],["2024-05-30",19.42,20.28,19.29,20.04,595700.0],["2024-05-31",20.02,20.25,19.92,20.23,599400.0],["2024-06-03",20.25,20.39,20.17,20.2,467900.0],["2024-06-04",20.17,20.4,20.16,20.25,284700.0],["2024-06-05",20.31,20.65,20.1,20.63,362200.0],["2024-06-06",20.46,20.68,20.4,20.47,360200.0],["2024-06-07",20.38,20.63,20.35,20.36,354500.0],["2024-06-10",20.16,20.29,19.6,19.84,474200.0],["2024-06-11",19.66,20.36,19.54,20.33,473600.0],["2024-06-12",20.87,20.87,20.48,20.71,558900.0],["2024-06-13",20.63,20.88,20.28,20.5,336700.0],["2024-06-14",20.16,20.2,19.71,19.88,415400.0],["2024-06-17",19.61,20.02,19.61,19.91,405400.0],["2024-06-18",19.9,20.06,19.75,19.75,409700.0],["2024-06-20",19.58,19.765,19.43,19.48,305800.0],["2024-06-21",19.51,19.78,19.36,19.49,1258900.0],["2024-06-24",19.51,19.89,19.49,19.51,480400.0],["2024-06-25",19.48,19.78,19.36,19.72,321400.0],["2024-06-26",19.62,20.06,19.54,19.68,430500.0],["2024-06-27",19.78,19.94,19.7,19.75,381300.0],["2024-06-28",19.94,19.94,19.61,19.7,3239100.0],["2024-07-01",19.73,19.8,18.765,18.79,423600.0],["2024-07-02",18.75,19.12,18.7,19.0,413400.0],["2024-07-03",19.01,19.24,18.995,19.15,213600.0],["2024-07-05",19.07,19.22,18.81,18.93,219200.0],["2024-07-08",19.04,19.11,18.85,18.89,464000.0],["2024-07-09",18.8,18.84,18.51,18.56,256500.0],["2024-07-10",18.68,18.77,18.22,18.27,253600.0],["2024-07-11",18.7,19.12,18.52,19.09,446400.0],["2024-07-12",19.23,19.45,18.93,19.1,360200.0],["2024-07-15",19.29,19.66,19.15,19.29,411700.0],["2024-07-16",19.52,20.12,19.52,20.05,378000.0],["2024-07-17",19.68,20.135,19.54,19.71,322800.0],["2024-07-18",19.66,19.98,19.22,19.41,288300.0],["2024-07-19",19.44,19.65,19.2,19.23,287100.0],["2024-07-22",19.37,19.405,19.08,19.27,272600.0],["2024-07-23",19.24,19.77,19.21,19.47,401900.0],["2024-07-24",19.27,19.4,18.81,18.81,251900.0],["2024-07-25",18.88,19.34,18.72,19.26,415900.0],["2024-07-26",19.6,19.87,19.2,19.84,496100.0],["2024-07-29",20.0,20.575,19.67,19.87,494900.0],["2024-07-30",20.07,20.47,20.05,20.32,372500.0],["2024-07-31",20.45,21.24,20.44,20.62,737200.0],["2024-08-01",20.64,20.67,19.6,19.82,422200.0],["2024-08-02",19.06,19.415,19.015,19.32,393600.0],["2024-08-05",18.14,18.47,17.92,18.15,422300.0],["2024-08-06",18.15,18.36,17.97,18.04,331700.0],["2024-08-07",18.43,18.545,17.77,17.86,450100.0],["2024-08-08",16.63,17.29,15.78,16.79,1625100.0],["2024-08-09",16.34,17.12,16.33,16.83,1110100.0],["2024-08-12",16.76,17.05,16.54,17.04,586500.0],["2024-08-13",17.18,17.73,17.1,17.71,626000.0],["2024-08-14",17.8,17.91,17.39,17.54,490800.0],["2024-08-15",17.94,17.95,17.6,17.66,533300.0],["2024-08-16",17.58,17.755,17.51,17.56,387000.0],["2024-08-19",17.63,17.97,17.6,17.85,361700.0],["2024-08-20",17.8,17.95,17.59,17.65,376600.0],["2024-08-21",17.71,17.76,17.41,17.56,394800.0],["2024-08-22",17.6,17.6,17.155,17.28,488000.0],["2024-08-23",17.47,18.34,17.405,18.15,484500.0],["2024-08-26",18.37,18.65,18.22,18.42,359400.0],["2024-08-27",18.31,18.41,17.875,17.95,519500.0],["2024-08-28",17.79,17.95,17.47,17.5,776600.0],["2024-08-29",17.74,18.0,17.66,17.84,465700.0],["2024-08-30",17.85,17.94,17.66,17.84,385100.0],["2024-09-03",17.64,17.83,17.35,17.35,463800.0],["2024-09-04",17.26,17.555,17.2,17.37,426000.0],["2024-09-05",17.44,17.75,17.29,17.64,503700.0],["2024-09-06",17.69,17.89,17.34,17.34,464900.0],["2024-09-09",17.31,17.49,17.19,17.33,512700.0],["2024-09-10",17.39,17.41,16.99,17.03,542000.0],["2024-09-11",16.88,17.01,16.6,16.97,423000.0],["2024-09-12",17.05,17.31,16.91,17.08,517000.0],["2024-09-13",17.38,17.83,17.305,17.65,424300.0],["2024-09-16",17.66,17.82,17.54,17.74,466900.0],["2024-09-17",17.92,18.38,17.9,18.29,441000.0],["2024-09-18",18.28,18.68,18.215,18.23,596800.0],["2024-09-19",18.73,18.73,18.23,18.31,573400.0],["2024-09-20",18.22,18.51,17.97,17.97,4238400.0],["2024-09-23",18.03,18.05,17.24,17.7,948900.0],["2024-09-24",17.74,17.85,17.375,17.49,620600.0],["2024-09-25",17.45,17.53,17.1,17.11,867100.0],["2024-09-26",17.29,17.35,16.61,16.62,672500.0],["2024-09-27",16.86,16.97,16.575,16.72,860500.0],["2024-09-30",16.6,17.0,16.53,16.76,892500.0],["2024-10-01",16.77,16.83,16.42,16.6,631300.0],["2024-10-02",16.48,16.52,16.11,16.11,377600.0],["2024-10-03",16.04,16.11,15.14,15.18,486400.0],["2024-10-04",15.42,15.7,15.22,15.7,532700.0],["2024-10-07",15.56,15.68,15.05,15.28,742800.0],["2024-10-08",15.33,15.76,15.16,15.76,703200.0],["2024-10-09",15.78,15.98,15.55,15.55,382600.0],["2024-10-10",15.29,15.6,15.17,15.59,426700.0],["2024-10-11",15.62,15.74,15.54,15.65,323800.0],["2024-10-14",15.65,15.96,15.65,15.89,270500.0],["2024-10-15",15.85,16.08,15.74,15.88,353600.0],["2024-10-16",15.96,16.105,15.811,16.07,380400.0],["2024-10-17",15.97,16.1,15.65,15.97,416000.0],["2024-10-18",16.03,16.16,15.88,15.97,396500.0],["2024-10-21",15.93,15.99,15.61,15.64,365700.0],["2024-10-22",15.57,15.71,15.515,15.63,257700.0],["2024-10-23",15.53,15.61,15.24,15.35,353700.0],["2024-10-24",15.44,15.79,15.43,15.77,373200.0],["2024-10-25",15.86,15.945,15.7,15.75,232400.0],["2024-10-28",15.92,16.25,15.81,16.15,295000.0],["2024-10-29",15.96,16.24,15.922,16.19,340800.0],["2024-10-30",16.27,16.46,15.98,16.0,501400.0],["2024-10-31",15.93,16.275,15.892,15.99,427400.0],["2024-11-01",15.97,16.18,15.87,16.03,433000.0],["2024-11-04",16.06,16.14,15.84,15.88,336500.0],["2024-11-05",15.71,16.06,15.52,16.06,850000.0],["2024-11-06",16.75,16.89,16.41,16.81,1925900.0],["2024-11-07",17.6,18.17,17.125,17.85,1406000.0],["2024-11-08",17.51,18.77,17.51,18.5,826900.0],["2024-11-11",18.63,19.42,18.61,19.39,565900.0],["2024-11-12",19.22,19.45,19.18,19.35,683900.0],["2024-11-13",19.46,19.49,18.82,18.88,640300.0],["2024-11-14",18.88,19.04,18.48,18.7,414300.0],["2024-11-15",18.85,18.93,18.595,18.72,429500.0],["2024-11-18",18.72,18.86,18.64,18.68,384600.0],["2024-11-19",18.48,18.75,18.215,18.5,610300.0],["2024-11-20",18.55,18.66,18.29,18.31,923500.0],["2024-11-21",18.42,18.545,18.22,18.47,897300.0],["2024-11-22",18.55,19.36,18.515,19.33,832800.0],["2024-11-25",19.61,20.0,19.4,19.89,559000.0],["2024-11-26",19.76,20.02,19.6,19.66,503600.0],["2024-11-27",19.7,19.8,19.455,19.7,443200.0],["2024-11-29",19.95,19.95,19.455,19.87,553500.0],["2024-12-02",19.62,20.09,19.35,19.95,1085100.0],["2024-12-03",20.02,20.36,19.67,19.94,619900.0],["2024-12-04",20.02,20.47,19.98,20.1,656500.0],["2024-12-05",20.07,20.18,19.32,19.33,495700.0],["2024-12-06",19.57,19.605,18.65,18.78,563300.0],["2024-12-09",18.82,19.28,18.82,19.14,593900.0],["2024-12-10",19.17,19.47,18.925,19.18,521800.0],["2024-12-11",19.37,19.51,18.92,19.34,465100.0],["2024-12-12",19.23,19.305,18.75,18.78,323100.0],["2024-12-13",18.71,18.74,18.22,18.34,338600.0],["2024-12-16",18.33,18.76,18.26,18.7,537700.0],["2024-12-17",18.6,18.68,18.11,18.15,451800.0],["2024-12-18",18.29,18.44,17.19,17.39,553500.0],["2024-12-19",17.65,17.78,17.3,17.44,521200.0],["2024-12-20",17.1,17.765,17.1,17.46,2020700.0],["2024-12-23",17.42,17.63,17.31,17.46,383600.0],["2024-12-24",17.44,17.44,17.13,17.36,125400.0],["2024-12-26",17.29,17.76,17.25,17.75,370100.0],["2024-12-27",17.57,17.67,17.05,17.36,309900.0],["2024-12-30",17.22,17.42,16.93,17.4,399300.0],["2024-12-31",17.53,17.68,17.33,17.33,439500.0],["2025-01-02",17.51,17.615,16.84,16.84,389900.0],["2025-01-03",16.95,17.22,16.73,17.13,375800.0],["2025-01-06",17.26,17.42,17.08,17.08,461600.0],["2025-01-07",17.15,17.3,16.865,17.19,548200.0],["2025-01-08",16.91,16.98,16.71,16.86,450000.0],["2025-01-10",16.5,16.84,16.185,16.83,434400.0],["2025-01-13",16.6,17.05,16.6,16.96,376700.0],["2025-01-14",17.04,17.35,16.84,16.94,551300.0],["2025-01-15",17.32,17.8,17.28,17.72,315800.0],["2025-01-16",17.72,17.765,17.52,17.66,326400.0],["2025-01-17",17.93,17.93,17.45,17.64,273900.0],["2025-01-21",17.78,17.8,17.56,17.65,352400.0],["2025-01-22",17.56,17.635,17.13,17.16,311800.0],["2025-01-23",17.05,17.76,17.05,17.74,357400.0],["2025-01-24",17.82,17.88,17.44,17.59,317500.0],["2025-01-27",17.5,18.185,17.48,18.12,485800.0],["2025-01-28",18.1,18.712,17.83,18.61,644300.0],["2025-01-29",18.58,18.95,18.465,18.86,802900.0],["2025-01-30",18.9,19.0,18.435,18.5,338800.0],["2025-01-31",18.39,18.605,17.82,17.92,399400.0],["2025-02-03",17.67,17.87,17.34,17.47,280000.0],["2025-02-04",17.55,17.9,17.36,17.78,304000.0],["2025-02-05",17.78,17.88,17.43,17.69,418000.0],["2025-02-06",17.71,17.81,17.395,17.53,380200.0],["2025-02-07",17.63,17.635,17.17,17.25,295300.0],["2025-02-10",17.35,17.519,17.255,17.47,363100.0],["2025-02-11",17.38,18.03,17.35,17.81,574600.0],["2025-02-12",17.47,17.75,17.325,17.45,510400.0],["2025-02-13",17.61,17.9,17.535,17.82,310700.0],["2025-02-14",17.88,18.005,17.535,17.58,262800.0],["2025-02-18",17.47,17.545,17.02,17.3,327100.0],["2025-02-19",17.0,17.16,16.709,16.74,485700.0],["2025-02-20",16.62,16.64,16.3,16.51,407500.0],["2025-02-21",16.72,16.72,15.78,15.89,641600.0],["2025-02-24",15.96,16.1,15.59,15.76,458900.0],["2025-02-25",15.74,15.92,15.31,15.32,620800.0],["2025-02-26",15.42,15.67,15.08,15.3,701500.0],["2025-02-27",14.94,14.94,11.97,12.03,2399100.0],["2025-02-28",11.9,13.2,11.78,13.2,3284200.0],["2025-03-03",13.11,13.61,12.815,12.84,1523300.0],["2025-03-04",12.59,12.78,12.16,12.25,940000.0],["2025-03-05",12.19,12.262,11.79,11.95,1137200.0],["2025-03-06",11.75,11.97,11.535,11.65,1137000.0],["2025-03-07",11.63,12.305,11.63,12.29,1133300.0],["2025-03-10",12.07,12.19,11.01,11.3,1046000.0],["2025-03-11",11.32,11.93,11.28,11.81,934700.0],["2025-03-12",11.96,12.1,11.59,11.61,776800.0],["2025-03-13",11.58,11.75,11.06,11.14,846400.0],["2025-03-14",11.25,11.56,11.09,11.39,726400.0],["2025-03-17",11.42,11.71,11.3,11.57,642500.0],["2025-03-18",11.56,11.715,11.23,11.27,747500.0],["2025-03-19",11.38,11.65,10.8,11.49,1202300.0],["2025-03-20",11.33,11.8,11.33,11.4,651600.0],["2025-03-21",11.23,11.64,11.137,11.64,2722700.0],["2025-03-24",11.91,12.37,11.89,12.29,969500.0],["2025-03-25",12.27,12.51,12.12,12.24,808200.0],["2025-03-26",12.33,12.4,12.1,12.22,623600.0],["2025-03-27",12.07,12.07,11.565,11.76,965400.0],["2025-03-28",11.74,11.74,11.13,11.3,648600.0],["2025-03-31",11.11,11.33,10.87,11.27,701400.0],["2025-04-01",11.16,11.57,11.14,11.37,522000.0],["2025-04-02",11.14,11.745,11.14,11.64,417600.0],["2025-04-03",10.79,11.05,10.275,10.69,929900.0],["2025-04-04",10.11,10.77,9.87,10.72,1471800.0],["2025-04-07",10.18,11.23,10.08,10.86,1936200.0],["2025-04-08",11.04,11.17,10.54,10.8,1641900.0],["2025-04-09",10.81,12.04,10.81,11.69,1062000.0],["2025-04-10",11.33,11.52,11.01,11.34,763300.0],["2025-04-11",11.29,11.57,11.02,11.29,877800.0],["2025-04-14",11.59,11.59,10.91,11.25,1300000.0],["2025-04-15",11.2,11.44,11.1,11.25,709800.0],["2025-04-16",11.07,11.27,10.99,11.15,736200.0],["2025-04-17",11.21,11.39,11.08,11.29,500400.0],["2025-04-21",11.13,11.39,11.09,11.33,1248600.0],["2025-04-22",11.5,11.55,11.32,11.39,1075700.0],["2025-04-23",11.83,12.0,11.375,11.5,964300.0],["2025-04-24",11.61,11.78,11.535,11.77,549600.0],["2025-04-25",11.66,11.88,11.645,11.81,454300.0],["2025-04-28",11.81,11.915,11.62,11.82,498100.0],["2025-04-29",11.73,12.24,11.73,12.1,688900.0],["2025-04-30",11.88,11.905,11.58,11.64,703100.0],["2025-05-01",11.79,11.93,11.64,11.74,626500.0],["2025-05-02",11.85,12.049,11.82,11.9,433900.0],["2025-05-05",11.76,11.955,11.74,11.74,564000.0],["2025-05-06",11.6,11.77,11.4,11.42,691500.0],["2025-05-07",11.59,11.61,11.12,11.32,966600.0],["2025-05-08",10.25,10.71,9.56,10.05,1734100.0],["2025-05-09",10.17,10.875,10.155,10.43,1819900.0],["2025-05-12",10.95,11.14,10.24,10.8,1581400.0],["2025-05-13",10.9,11.52,10.86,11.35,1008000.0],["2025-05-14",11.27,11.4,11.13,11.17,634700.0],["2025-05-15",11.13,11.146,10.79,10.86,566400.0],["2025-05-16",10.95,11.015,10.745,10.95,719000.0],["2025-05-19",10.75,10.87,10.66,10.87,918800.0],["2025-05-20",10.77,10.913,10.605,10.66,564700.0],["2025-05-21",10.49,10.575,10.12,10.13,489400.0],["2025-05-22",10.12,10.285,10.055,10.22,620400.0],["2025-05-23",10.03,10.15,9.982,10.05,535200.0],["2025-05-27",10.25,10.325,10.06,10.26,753900.0],["2025-05-28",10.29,10.38,10.19,10.22,622500.0],["2025-05-29",10.3,10.35,10.02,10.15,752300.0],["2025-05-30",10.08,10.315,10.01,10.25,666000.0],["2025-06-02",10.2,10.27,10.07,10.16,603600.0],["2025-06-03",10.14,10.4,10.02,10.36,715400.0],["2025-06-04",10.35,10.64,10.35,10.42,687600.0],["2025-06-05",10.4,10.47,10.17,10.19,676000.0],["2025-06-06",10.36,10.5,10.24,10.38,513700.0],["2025-06-09",10.55,10.655,10.45,10.56,610900.0],["2025-06-10",10.66,10.825,10.57,10.7,671300.0],["2025-06-11",10.8,10.96,10.73,10.74,492900.0],["2025-06-12",10.6,10.69,10.513,10.64,637100.0],["2025-06-13",10.38,10.5,10.29,10.3,864000.0],["2025-06-16",10.46,10.56,10.38,10.47,632300.0],["2025-06-17",10.31,10.51,10.09,10.24,1021400.0],["2025-06-18",10.22,10.925,10.22,10.9,1053300.0],["2025-06-20",11.02,11.27,11.01,11.19,1486500.0],["2025-06-23",11.04,11.56,11.008,11.54,1063200.0],["2025-06-24",11.67,12.11,11.6,12.04,1187000.0],["2025-06-25",12.02,12.21,11.515,11.57,1135900.0],["2025-06-26",11.6,11.61,11.13,11.38,1159100.0],["2025-06-27",11.44,11.88,11.33,11.85,2101900.0],["2025-06-30",11.89,12.13,11.69,11.85,980000.0],["2025-07-01",11.85,12.18,11.7,12.11,704400.0],["2025-07-02",12.22,12.447,12.04,12.34,724400.0],["2025-07-03",12.36,12.425,12.14,12.2,268700.0],["2025-07-07",12.13,12.27,12.005,12.1,708800.0],["2025-07-08",12.17,12.325,12.01,12.27,672000.0],["2025-07-09",12.29,12.57,12.285,12.54,1066800.0],["2025-07-10",12.5,13.06,12.47,12.74,807300.0],["2025-07-11",12.57,12.64,12.37,12.58,584600.0],["2025-07-14",12.5,12.75,12.49,12.64,541700.0],["2025-07-15",12.72,12.8,12.39,12.39,1132900.0],["2025-07-16",12.45,12.54,12.25,12.33,507700.0],["2025-07-17",13.42,13.59,12.8,12.98,1057800.0],["2025-07-18",13.07,13.13,12.72,12.87,721000.0],["2025-07-21",12.99,13.22,12.845,12.88,496700.0],["2025-07-22",12.92,13.44,12.77,13.12,1025500.0],["2025-07-23",13.23,13.51,13.01,13.48,628000.0],["2025-07-24",13.38,13.385,13.11,13.12,442500.0],["2025-07-25",13.17,13.43,13.095,13.42,511600.0],["2025-07-28",13.47,13.57,13.34,13.4,382000.0],["2025-07-29",13.43,13.44,13.09,13.11,667600.0],["2025-07-30",13.22,13.22,12.61,12.76,493000.0],["2025-07-31",12.77,12.95,12.71,12.87,518500.0],["2025-08-01",12.61,12.74,12.305,12.42,687200.0],["2025-08-04",12.47,12.635,12.43,12.59,517100.0],["2025-08-05",12.61,12.905,12.495,12.63,843600.0],["2025-08-06",12.66,13.315,12.62,13.13,1046500.0],["2025-08-07",12.42,12.53,10.4,11.77,2570000.0],["2025-08-08",11.96,12.59,11.66,12.43,1881700.0],["2025-08-11",12.41,12.91,12.28,12.65,1186900.0],["2025-08-12",12.65,13.15,12.55,12.91,903700.0],["2025-08-13",12.9,13.1,12.615,13.03,879800.0],["2025-08-14",12.84,12.84,12.41,12.45,554300.0],["2025-08-15",12.51,12.86,12.475,12.63,1480200.0],["2025-08-18",12.68,13.14,12.57,12.93,1384200.0],["2025-08-19",12.95,12.95,12.23,12.24,676000.0],["2025-08-20",12.13,12.27,11.9,12.05,632300.0],["2025-08-21",12.11,12.495,12.05,12.46,566700.0],["2025-08-22",12.58,13.44,12.52,13.27,882200.0],["2025-08-25",13.23,13.23,12.9,12.93,801400.0],["2025-08-26",12.96,13.16,12.84,13.1,817700.0],["2025-08-27",13.1,13.3,13.065,13.17,373200.0],["2025-08-28",13.25,13.47,13.04,13.04,619600.0],["2025-08-29",13.08,13.17,13.005,13.05,609200.0],["2025-09-02",12.77,13.08,12.625,12.74,596700.0],["2025-09-03",12.75,13.0,12.7,12.94,531500.0],["2025-09-04",13.06,13.69,12.84,13.63,581200.0],["2025-09-05",13.69,13.97,13.49,13.59,531100.0],["2025-09-08",13.61,13.68,13.35,13.51,677500.0],["2025-09-09",13.47,13.55,13.145,13.39,790300.0],["2025-09-10",13.4,13.47,13.18,13.27,775200.0],["2025-09-11",13.22,13.84,13.21,13.79,686600.0],["2025-09-12",13.8,13.81,13.49,13.49,583300.0],["2025-09-15",13.64,13.78,13.335,13.47,546600.0],["2025-09-16",13.49,13.73,13.29,13.45,868700.0],["2025-09-17",13.51,13.845,13.275,13.33,918000.0],["2025-09-18",13.59,13.82,13.415,13.59,613400.0],["2025-09-19",13.64,13.67,13.365,13.37,1981300.0],["2025-09-22",13.39,13.39,12.71,12.72,867400.0],["2025-09-23",12.82,12.95,12.52,12.61,653500.0],["2025-09-24",12.55,12.67,12.295,12.38,775700.0],["2025-09-25",12.28,12.31,12.12,12.15,566700.0],["2025-09-26",12.15,12.35,12.15,12.24,564200.0],["2025-09-29",12.3,12.364,11.99,12.28,749900.0],["2025-09-30",12.35,12.4,11.995,12.22,584300.0],["2025-10-01",12.1,12.405,12.01,12.33,829000.0],["2025-10-02",12.33,12.495,11.99,12.17,836600.0],["2025-10-03",12.21,12.675,12.21,12.36,811600.0],["2025-10-06",12.43,12.6,12.2,12.55,1073800.0],["2025-10-07",12.6,12.6,11.82,11.83,921100.0],["2025-10-08",11.86,11.89,10.96,11.11,1561800.0],["2025-10-09",11.12,11.143,10.65,10.67,1048900.0],["2025-10-10",10.7,10.753,10.17,10.18,1371600.0],["2025-10-13",10.31,10.394,10.03,10.29,894700.0],["2025-10-14",10.26,10.9,10.1,10.74,1307500.0],["2025-10-15",10.81,10.92,10.44,10.66,824100.0],["2025-10-16",10.6,10.725,10.285,10.45,763100.0],["2025-10-17",10.45,10.535,10.25,10.35,806200.0],["2025-10-20",10.41,10.63,10.35,10.57,900600.0],["2025-10-21",10.54,10.85,10.477,10.54,1170000.0],["2025-10-22",10.54,10.775,10.43,10.61,1305700.0],["2025-10-23",10.51,11.085,10.51,11.0,1140200.0],["2025-10-24",11.18,11.43,11.095,11.3,704800.0],["2025-10-27",11.43,11.44,11.16,11.25,863800.0],["2025-10-28",11.23,11.31,10.875,11.0,871600.0],["2025-10-29",10.91,10.985,10.46,10.54,600200.0],["2025-10-30",10.33,10.67,10.33,10.61,747800.0],["2025-10-31",10.68,10.84,10.625,10.74,653400.0],["2025-11-03",10.73,10.88,10.4,10.84,700400.0],["2025-11-04",10.71,10.97,10.45,10.47,861500.0],["2025-11-05",10.44,10.67,10.325,10.41,950400.0],["2025-11-06",11.88,12.15,10.65,11.09,1563500.0],["2025-11-07",11.04,11.38,10.91,11.14,1590700.0],["2025-11-10",11.15,11.715,11.15,11.58,1154900.0],["2025-11-11",11.65,11.69,11.12,11.38,937200.0],["2025-11-12",11.42,11.71,11.36,11.62,966000.0],["2025-11-13",11.46,11.75,11.44,11.57,623200.0],["2025-11-14",11.4,11.45,11.17,11.37,572900.0],["2025-11-17",11.29,11.405,11.01,11.22,1349500.0],["2025-11-18",11.17,11.5,11.16,11.34,625900.0],["2025-11-19",11.4,11.44,10.92,10.95,808100.0],["2025-11-20",11.11,11.33,10.695,10.81,609000.0],["2025-11-21",10.92,11.545,10.895,11.48,717200.0],["2025-11-24",11.44,11.6,11.38,11.46,671800.0],["2025-11-25",11.49,11.845,11.49,11.73,474100.0],["2025-11-26",11.69,11.925,11.69,11.72,762400.0],["2025-11-28",11.71,11.83,11.52,11.6,258500.0],["2025-12-01",11.47,11.87,11.47,11.85,1100500.0],["2025-12-02",11.91,12.155,11.66,11.94,703600.0],["2025-12-03",11.92,12.42,11.8,12.37,549100.0],["2025-12-04",12.37,12.4,12.015,12.12,452600.0],["2025-12-05",11.97,12.375,11.85,12.11,824900.0],["2025-12-08",12.12,12.18,11.88,11.92,875500.0],["2025-12-09",11.85,12.295,11.85,12.27,635100.0],["2025-12-10",12.27,12.955,12.27,12.76,782500.0],["2025-12-11",12.81,12.94,12.705,12.93,782100.0],["2025-12-12",12.94,13.16,12.61,12.78,885600.0],["2025-12-15",12.72,12.8,12.53,12.71,1026700.0],["2025-12-16",12.68,13.405,12.53,13.31,1208100.0],["2025-12-17",13.33,13.63,13.27,13.38,1191900.0],["2025-12-18",13.45,13.69,13.445,13.5,1105000.0],["2025-12-19",13.25,13.43,12.763,12.9,2963600.0],["2025-12-22",12.9,13.0,12.68,12.83,848400.0],["2025-12-23",12.85,12.85,12.58,12.59,624400.0],["2025-12-24",12.52,12.69,12.51,12.66,344000.0],["2025-12-26",12.64,12.67,12.354,12.57,464100.0],["2025-12-29",12.58,12.64,12.45,12.57,741700.0],["2025-12-30",12.54,12.615,12.17,12.18,469900.0],["2025-12-31",12.18,12.29,12.115,12.2,510200.0],["2026-01-02",12.2,12.316,12.015,12.04,727000.0],["2026-01-05",11.99,12.48,11.97,12.25,654400.0],["2026-01-06",12.11,12.585,12.02,12.58,1126200.0],["2026-01-07",12.61,12.61,12.0,12.14,599100.0],["2026-01-08",12.14,12.57,12.1,12.5,461900.0],["2026-01-09",12.54,12.74,12.21,12.57,409500.0],["2026-01-12",12.42,12.565,12.23,12.41,387600.0],["2026-01-13",12.39,12.46,12.01,12.18,520600.0],["2026-01-14",12.12,12.18,11.9,12.02,458700.0],["2026-01-15",12.08,12.146,11.83,12.03,380800.0],["2026-01-16",11.94,11.97,11.79,11.97,669400.0],["2026-01-20",11.76,11.865,11.575,11.7,551400.0],["2026-01-21",11.74,12.0,11.74,12.0,562400.0],["2026-01-22",12.08,12.59,12.08,12.3,787500.0],["2026-01-23",12.26,12.28,11.745,11.94,945300.0],["2026-01-26",11.99,12.12,11.85,12.04,391300.0],["2026-01-27",12.02,12.02,11.63,11.66,315000.0],["2026-01-28",11.75,11.78,11.56,11.66,553000.0],["2026-01-29",11.71,11.73,11.36,11.66,541800.0],["2026-01-30",11.55,11.66,11.305,11.36,664000.0],["2026-02-02",11.4,11.505,11.325,11.4,577300.0],["2026-02-03",11.32,11.41,10.685,10.99,1293100.0],["2026-02-04",11.0,11.23,10.67,11.14,783400.0],["2026-02-05",11.15,11.21,10.855,11.02,1047400.0],["2026-02-06",11.07,11.28,10.87,11.14,993600.0],["2026-02-09",11.05,11.185,10.92,11.1,498100.0],["2026-02-10",11.2,11.33,11.105,11.14,796700.0],["2026-02-11",11.06,11.13,10.89,10.95,1170700.0],["2026-02-12",11.01,11.035,10.69,10.96,1044600.0],["2026-02-13",11.05,11.14,10.88,11.08,657700.0],["2026-02-17",11.12,11.22,10.95,11.09,737300.0],["2026-02-18",11.14,11.465,11.07,11.38,726800.0],["2026-02-19",11.15,11.325,11.1,11.28,585700.0],["2026-02-20",11.26,11.69,11.16,11.47,597500.0],["2026-02-23",11.52,11.575,10.59,10.61,1064800.0],["2026-02-24",10.49,10.8,10.42,10.66,784500.0],["2026-02-25",10.71,10.935,10.32,10.74,1169100.0],["2026-02-26",9.48,9.48,8.86,9.08,3985200.0],["2026-02-27",8.94,8.94,8.29,8.54,3094300.0],["2026-03-02",8.31,8.32,7.965,8.04,2536700.0],["2026-03-03",7.81,8.355,7.73,8.24,2154900.0],["2026-03-04",8.18,8.39,8.11,8.34,2118000.0],["2026-03-05",8.3,8.63,8.29,8.4,1613500.0],["2026-03-06",8.14,8.315,8.11,8.12,1239100.0],["2026-03-09",7.89,8.03,7.68,7.98,2056300.0],["2026-03-10",7.96,8.09,7.695,7.8,1718800.0],["2026-03-11",7.85,7.94,7.53,7.62,1590400.0],["2026-03-12",7.53,7.817,7.4,7.73,1968700.0],["2026-03-13",7.76,7.87,7.5,7.58,1533500.0],["2026-03-16",7.64,7.76,7.56,7.61,2069700.0],["2026-03-17",7.77,8.15,7.69,8.02,2188700.0],["2026-03-18",8.02,8.175,7.945,7.96,2122500.0],["2026-03-19",7.86,8.29,7.86,8.16,2141800.0],["2026-03-20",8.16,8.19,7.9,7.9,11320200.0],["2026-03-23",8.12,8.265,8.03,8.23,2275200.0],["2026-03-24",8.15,8.54,8.09,8.42,1700800.0],["2026-03-25",8.55,8.66,7.94,8.27,1113500.0],["2026-03-26",8.34,8.52,8.07,8.17,1565500.0],["2026-03-27",8.11,8.2,7.96,7.96,1105500.0],["2026-03-30",7.88,8.07,7.875,8.02,1525600.0],["2026-03-31",8.18,8.3,7.933,8.12,1302900.0],["2026-04-01",8.15,8.41,8.09,8.26,863300.0],["2026-04-02",8.16,8.345,7.99,8.3,960600.0],["2026-04-06",8.42,8.965,8.41,8.92,1204900.0],["2026-04-07",8.9,9.36,8.9,9.31,1504000.0],["2026-04-08",9.48,9.706,9.18,9.2,1148900.0],["2026-04-09",9.12,9.155,8.905,9.09,809200.0],["2026-04-10",9.55,9.882,9.23,9.75,1709100.0],["2026-04-13",9.69,9.87,9.52,9.87,867100.0],["2026-04-14",9.9,10.195,9.88,10.11,1046000.0],["2026-04-15",10.13,10.28,10.05,10.18,829600.0],["2026-04-16",10.23,10.42,10.18,10.24,1007700.0],["2026-04-17",10.43,10.795,10.41,10.59,915500.0],["2026-04-20",10.56,11.05,10.56,11.04,1065200.0],["2026-04-21",11.1,11.45,10.95,10.97,829000.0],["2026-04-22",11.07,11.13,10.855,11.01,924200.0],["2026-04-23",10.9,10.95,10.622,10.78,579400.0],["2026-04-24",10.82,11.18,10.77,11.15,1079900.0],["2026-04-27",11.13,11.29,10.94,11.07,845400.0],["2026-04-28",11.13,11.27,10.8,11.15,607400.0],["2026-04-29",11.09,11.19,10.95,10.97,636100.0],["2026-04-30",10.81,11.03,10.77,10.99,625600.0],["2026-05-01",11.11,11.18,10.95,11.07,512900.0],["2026-05-04",11.11,11.255,10.865,10.95,565600.0],["2026-05-05",10.96,11.24,10.93,11.16,639400.0],["2026-05-06",11.28,11.31,11.115,11.19,1028000.0],["2026-05-07",12.0,12.54,11.4,12.33,1839500.0],["2026-05-08",11.65,11.94,11.35,11.68,1098500.0],["2026-05-11",11.62,11.87,10.92,10.93,856000.0],["2026-05-12",10.88,10.96,10.5,10.55,934800.0],["2026-05-13",10.42,10.54,10.28,10.4,787100.0],["2026-05-14",10.43,10.595,10.21,10.33,920300.0],["2026-05-15",10.26,10.375,9.85,9.85,827700.0],["2026-05-18",9.85,10.17,9.84,10.03,977500.0],["2026-05-19",10.05,10.23,9.765,9.79,849600.0],["2026-05-20",9.69,9.8,9.412,9.74,1016400.0],["2026-05-21",9.59,9.69,9.405,9.57,796000.0],["2026-05-22",9.57,9.78,9.48,9.65,811100.0],["2026-05-26",9.57,9.82,9.56,9.74,1138200.0],["2026-05-27",9.86,10.25,9.86,10.06,1171200.0],["2026-05-28",10.1,10.24,9.91,10.18,1045100.0],["2026-05-29",10.31,10.47,10.23,10.28,830400.0],["2026-06-01",10.13,10.28,9.67,9.91,801400.0],["2026-06-02",9.92,9.965,9.43,9.58,670200.0],["2026-06-03",9.45,9.47,9.02,9.18,919200.0],["2026-06-04",9.37,9.53,9.245,9.34,630900.0],["2026-06-05",9.32,9.51,9.065,9.21,681700.0],["2026-06-08",9.1,9.385,9.01,9.3,651800.0],["2026-06-09",9.28,9.68,9.28,9.64,831500.0],["2026-06-10",9.52,9.84,9.412,9.59,673300.0],["2026-06-11",9.54,9.65,9.42,9.56,577400.0],["2026-06-12",9.53,9.62,9.415,9.48,772600.0],["2026-06-15",9.62,9.75,9.515,9.74,659100.0],["2026-06-16",9.57,10.19,9.57,10.13,1014400.0],["2026-06-17",9.98,10.135,9.72,9.82,824900.0],["2026-06-18",9.77,10.11,9.595,9.95,1114700.0],["2026-06-22",9.87,10.11,9.74,9.89,860700.0],["2026-06-23",9.93,10.09,9.81,9.84,687100.0],["2026-06-24",9.94,10.36,9.91,10.32,591400.0],["2026-06-25",10.22,10.34,10.06,10.16,971200.0],["2026-06-26",10.09,10.755,10.09,10.75,1317000.0],["2026-06-29",10.75,11.31,10.6,11.14,967300.0],["2026-06-30",11.11,11.15,10.9,10.94,633200.0],["2026-07-01",11.13,11.375,11.09,11.28,682300.0],["2026-07-02",11.31,11.42,11.07,11.32,552100.0],["2026-07-06",11.32,11.66,11.19,11.4,584328.737495],["2026-07-07",11.55,11.69,11.22,11.22,684499.100954],["2026-07-08",11.12,11.135,10.71,10.8,526564.203742],["2026-07-09",10.79,11.09,10.66,11.03,450094.535813],["2026-07-10",11.21,11.38,11.02,11.09,616346.16137],["2026-07-13",11.1,11.28,10.87,11.1,580678.394293],["2026-07-14",10.95,11.38,10.945,11.27,758041.290125],["2026-07-15",11.33,11.94,11.26,11.79,802821.05145],["2026-07-16",11.86,12.355,11.855,12.32,1213850.584146],["2026-07-17",12.13,12.43,11.94,11.99,841553.606147],["2026-07-20",11.86,12.145,11.6901,11.97,606088.368648],["2026-07-21",11.8,11.955,11.76,11.87,460220.233953],["2026-07-22",11.88,11.88,11.49,11.66,649708.550818],["2026-07-23",11.44,11.44,11.19,11.42,718970.028553],["2026-07-24",11.58,11.815,11.435,11.46,478525.374247],["2026-07-27",11.59,11.975,11.56,11.8,414778.033542],["2026-07-28",11.68,12.68,11.68,12.61,666185.937419],["2026-07-29",12.42,13.1,12.42,12.91,911929.609916],["2026-07-30",12.81,12.81,11.8,11.88,682059.421437],["2026-07-31",11.93,12.035,11.53,11.85,603692.173004],["2026-08-03",12.17,12.42,11.95,12.09,413556.207472],["2026-08-04",12.02,12.23,11.94,11.95,470685.821209],["2026-08-05",12.09,12.11,11.83,11.84,846445.134522],["2026-08-06",10.825,11.92,10.59,11.74,1524345.101719],["2026-08-07",11.88,13.34,11.88,12.32,1174342.739172],["2026-08-10",12.08,12.515,11.87,12.07,193844.023518],["2026-08-11",12.16,12.25,11.59,11.86,693078.40011],["2026-08-12",11.77,12.115,11.605,12.1,533345.125893],["2026-08-13",12.18,12.6,12.025,12.55,549224.022541],["2026-08-14",12.37,12.445,12.085,12.38,487969.770905]]}