{"t":"PENG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-24",6.0,7.0,5.75,6.725,2830400.0],["2017-05-25",6.925,7.16,6.675,6.75,475800.0],["2017-05-26",6.68,6.812,6.23,6.615,112400.0],["2017-05-30",6.6,6.6275,6.14,6.49,142400.0],["2017-05-31",6.51,6.75,6.465,6.55,111400.0],["2017-06-01",6.54,7.0,6.54,6.725,256200.0],["2017-06-02",6.76,7.05,6.6175,7.045,71800.0],["2017-06-05",7.03,8.625,7.03,8.0,317000.0],["2017-06-06",7.965,8.6,7.558,7.85,91000.0],["2017-06-07",7.9,8.275,7.9,7.97,103600.0],["2017-06-08",8.175,8.175,7.762,7.99,30600.0],["2017-06-09",7.905,8.1045,7.565,7.87,43200.0],["2017-06-12",7.9,7.9,6.955,7.025,67800.0],["2017-06-13",7.1,7.305,6.825,7.26,91200.0],["2017-06-14",7.295,7.855,7.158,7.52,115000.0],["2017-06-15",7.61,7.99,7.289,7.575,22600.0],["2017-06-16",7.505,7.725,7.433,7.65,36800.0],["2017-06-19",7.975,8.155,7.5735,7.65,364400.0],["2017-06-20",7.7,7.9,7.53,7.64,124400.0],["2017-06-21",7.7,7.977,7.5975,7.875,183800.0],["2017-06-22",7.905,8.535,7.73,8.1,741600.0],["2017-06-23",8.65,8.845,8.1,8.605,1189600.0],["2017-06-26",8.68,8.825,8.25,8.41,236400.0],["2017-06-27",8.34,8.5,7.915,8.22,321600.0],["2017-06-28",8.23,8.487,8.01,8.225,171600.0],["2017-06-29",8.205,8.25,7.845,8.145,165800.0],["2017-06-30",8.145,8.2625,7.685,8.095,122200.0],["2017-07-03",8.09,8.39,7.795,7.855,171400.0],["2017-07-05",7.99,8.25,7.875,8.045,345600.0],["2017-07-06",7.995,8.09,7.7,8.01,290000.0],["2017-07-07",7.995,8.14,7.745,7.995,236000.0],["2017-07-10",7.925,7.9505,7.815,7.88,88200.0],["2017-07-11",7.82,7.875,7.575,7.68,199400.0],["2017-07-12",7.665,7.99,7.625,7.7,176600.0],["2017-07-13",7.605,7.85,7.522,7.75,138000.0],["2017-07-14",7.645,7.875,7.59,7.815,218000.0],["2017-07-17",7.81,8.5625,7.715,8.4,470600.0],["2017-07-18",8.425,8.6,8.06,8.56,177600.0],["2017-07-19",8.49,8.6,8.285,8.41,230600.0],["2017-07-20",8.375,8.475,8.0665,8.13,114000.0],["2017-07-21",8.075,8.28,7.925,8.06,72000.0],["2017-07-24",8.06,8.1725,7.925,7.93,73800.0],["2017-07-25",7.855,8.206,7.405,8.115,503800.0],["2017-07-26",8.23,9.635,8.21,9.5,493800.0],["2017-07-27",9.375,9.545,8.885,9.0,373200.0],["2017-07-28",8.895,9.5,8.895,9.2,140800.0],["2017-07-31",9.2,9.445,8.9,9.045,463800.0],["2017-08-01",9.065,9.2805,9.005,9.2,426800.0],["2017-08-02",9.286,9.286,8.888,9.135,231200.0],["2017-08-03",9.135,9.75,8.885,9.395,576400.0],["2017-08-04",9.395,9.7355,8.925,9.375,326000.0],["2017-08-07",9.285,9.675,9.0725,9.125,229400.0],["2017-08-08",9.215,9.292,8.961,9.05,153400.0],["2017-08-09",9.055,9.34,8.95,9.21,95000.0],["2017-08-10",8.9805,9.25,8.05,9.05,516400.0],["2017-08-11",9.05,9.1955,8.875,9.165,64600.0],["2017-08-14",9.25,9.5,9.0,9.305,185000.0],["2017-08-15",9.185,9.61,9.085,9.6,129000.0],["2017-08-16",9.625,10.3,9.5155,9.695,345600.0],["2017-08-17",9.55,9.695,8.57,9.0,336800.0],["2017-08-18",9.015,9.345,8.88,9.2075,81200.0],["2017-08-21",9.225,9.24,8.76,9.115,131400.0],["2017-08-22",9.11,9.2635,9.0175,9.2,57000.0],["2017-08-23",9.085,9.455,8.9705,9.29,115800.0],["2017-08-24",9.235,9.47,9.09,9.24,120800.0],["2017-08-25",9.42,9.425,9.08,9.2,113800.0],["2017-08-28",9.2,9.225,9.0,9.19,51600.0],["2017-08-29",9.09,9.27,9.0825,9.235,146000.0],["2017-08-30",9.3,9.42,9.1075,9.23,229000.0],["2017-08-31",9.42,10.0425,9.325,9.935,936800.0],["2017-09-01",10.175,10.868,10.1005,10.44,737200.0],["2017-09-05",10.64,10.7475,10.025,10.35,1259800.0],["2017-09-06",10.475,11.38,10.089,11.095,1048800.0],["2017-09-07",11.295,12.005,11.1605,11.35,782600.0],["2017-09-08",11.56,11.695,11.05,11.225,551200.0],["2017-09-11",11.445,11.645,11.2675,11.435,431400.0],["2017-09-12",11.45,11.965,11.2,11.75,526600.0],["2017-09-13",11.8,12.075,11.305,11.75,586000.0],["2017-09-14",11.75,11.775,11.35,11.475,916800.0],["2017-09-15",11.55,11.5925,10.63,10.78,4523800.0],["2017-09-18",10.705,11.2025,10.665,10.875,597800.0],["2017-09-19",11.01,11.03,10.795,10.995,377200.0],["2017-09-20",11.0,11.045,10.775,11.005,233000.0],["2017-09-21",10.92,11.045,10.615,10.92,184200.0],["2017-09-22",10.87,11.0745,10.855,11.005,139800.0],["2017-09-25",11.005,11.1725,10.625,10.86,225400.0],["2017-09-26",10.91,11.0145,10.36,10.425,762800.0],["2017-09-27",10.35,10.765,10.1455,10.725,594400.0],["2017-09-28",10.72,11.429,10.72,11.25,1128000.0],["2017-09-29",13.085,13.5415,12.35,13.39,2547400.0],["2017-10-02",13.375,14.17,13.29,14.035,950400.0],["2017-10-03",13.955,15.0585,13.47,14.925,1018000.0],["2017-10-04",15.15,15.8,14.905,15.3,719800.0],["2017-10-05",15.635,16.245,15.5525,15.88,616400.0],["2017-10-06",15.7,16.42,15.211,16.405,467800.0],["2017-10-09",16.65,16.715,16.0985,16.5,560000.0],["2017-10-10",16.8,16.81,15.94,16.555,542600.0],["2017-10-11",17.0,18.5535,16.75,18.465,1045200.0],["2017-10-12",18.68,19.12,17.305,17.39,948800.0],["2017-10-13",16.795,17.054,15.56,16.85,1096800.0],["2017-10-16",16.57,16.57,14.595,15.08,1432000.0],["2017-10-17",14.855,16.0,14.63,15.275,574400.0],["2017-10-18",15.405,15.95,15.025,15.88,482800.0],["2017-10-19",15.705,16.105,15.4,15.89,323000.0],["2017-10-20",16.06,16.62,15.5,15.52,436600.0],["2017-10-23",15.64,15.9865,15.16,15.305,369800.0],["2017-10-24",15.455,15.91,15.3355,15.74,330600.0],["2017-10-25",15.695,15.855,14.43,15.09,570800.0],["2017-10-26",15.17,15.425,14.565,14.62,335800.0],["2017-10-27",14.605,15.406,14.03,15.195,506200.0],["2017-10-30",15.49,15.945,14.755,15.01,577400.0],["2017-10-31",15.245,16.08,15.118,15.685,440000.0],["2017-11-01",16.05,16.081,14.94,14.98,414200.0],["2017-11-02",15.04,15.415,14.875,15.325,217600.0],["2017-11-03",15.515,15.6275,15.0205,15.275,244000.0],["2017-11-06",15.07,15.695,14.89,15.48,467400.0],["2017-11-07",15.62,15.7,15.14,15.275,238200.0],["2017-11-08",15.155,15.46,14.825,15.38,309000.0],["2017-11-09",15.215,15.215,14.525,14.91,248400.0],["2017-11-10",14.93,15.234,14.675,14.775,190600.0],["2017-11-13",14.775,14.995,14.525,14.755,283400.0],["2017-11-14",14.74,14.74,14.19,14.49,395200.0],["2017-11-15",14.32,14.44,13.675,14.35,426400.0],["2017-11-16",17.745,18.8,16.726,17.99,1480800.0],["2017-11-17",18.325,18.55,17.659,18.205,722000.0],["2017-11-20",18.405,18.528,16.605,16.71,978800.0],["2017-11-21",16.75,18.455,16.725,18.265,737000.0],["2017-11-22",18.415,20.49,18.366,20.325,1060800.0],["2017-11-24",20.835,21.5775,18.0,18.1,1051200.0],["2017-11-27",18.455,19.85,18.03,18.3475,1007200.0],["2017-11-28",17.9,18.91,17.255,18.355,1095000.0],["2017-11-29",18.37,18.395,17.105,17.37,777200.0],["2017-11-30",16.315,16.5,14.655,14.995,7784400.0],["2017-12-01",15.16,15.661,15.01,15.56,3636200.0],["2017-12-04",15.68,15.865,14.855,14.905,1761600.0],["2017-12-05",14.86,15.62,14.545,14.605,1573000.0],["2017-12-06",14.735,14.9195,13.73,14.05,2058600.0],["2017-12-07",14.08,15.07,14.08,14.64,3034400.0],["2017-12-08",14.885,15.1775,14.44,14.825,1139600.0],["2017-12-11",14.925,14.956,13.937,14.045,1539600.0],["2017-12-12",14.005,14.415,14.005,14.25,641800.0],["2017-12-13",14.285,14.86,14.125,14.63,1115000.0],["2017-12-14",14.925,14.925,14.305,14.695,788600.0],["2017-12-15",14.735,15.24,14.57,15.0,3829000.0],["2017-12-18",15.315,15.755,15.145,15.415,1013000.0],["2017-12-19",15.415,15.625,14.905,15.125,696800.0],["2017-12-20",15.465,15.895,15.37,15.825,1034000.0],["2017-12-21",15.885,15.95,15.05,15.555,2294400.0],["2017-12-22",17.01,17.425,16.1,17.115,4887400.0],["2017-12-26",17.07,17.1,16.575,16.79,1026400.0],["2017-12-27",16.735,17.645,16.505,17.365,1856800.0],["2017-12-28",17.325,17.655,17.09,17.175,1012400.0],["2017-12-29",17.22,17.325,16.6945,16.85,856400.0],["2018-01-02",17.08,17.89,16.975,17.885,1323800.0],["2018-01-03",17.95,18.125,17.55,17.685,1181600.0],["2018-01-04",17.775,17.9,17.41,17.625,743400.0],["2018-01-05",17.75,18.3,17.255,18.165,1150000.0],["2018-01-08",18.05,18.28,17.865,18.235,533800.0],["2018-01-09",18.295,18.355,17.505,17.765,749000.0],["2018-01-10",17.59,17.59,16.76,17.14,1362600.0],["2018-01-11",17.23,17.6,17.1455,17.275,735000.0],["2018-01-12",17.355,17.455,17.04,17.315,656200.0],["2018-01-16",17.625,18.435,17.515,17.875,1197400.0],["2018-01-17",18.035,18.49,17.915,18.34,796800.0],["2018-01-18",18.41,18.84,18.09,18.745,758200.0],["2018-01-19",18.79,19.64,18.541,19.44,1022200.0],["2018-01-22",19.585,19.66,19.0,19.46,944400.0],["2018-01-23",19.44,19.44,19.0,19.125,630600.0],["2018-01-24",19.12,19.127,18.44,19.06,662800.0],["2018-01-25",19.215,19.275,18.3355,18.625,609400.0],["2018-01-26",18.75,19.19,18.56,19.175,528600.0],["2018-01-29",19.295,19.6,19.155,19.48,992600.0],["2018-01-30",19.14,19.14,17.5,17.94,1298600.0],["2018-01-31",18.245,18.7,18.05,18.135,451800.0],["2018-02-01",18.0,18.315,17.16,17.425,819000.0],["2018-02-02",17.125,17.25,16.23,16.285,772000.0],["2018-02-05",15.985,16.48,15.61,15.615,578000.0],["2018-02-06",15.22,17.139,14.83,16.975,923800.0],["2018-02-07",17.03,17.395,16.25,17.1425,1009000.0],["2018-02-08",17.19,17.2645,15.8,15.8,836600.0],["2018-02-09",16.05,16.535,15.17,16.09,604200.0],["2018-02-12",16.24,17.0465,16.16,16.72,605600.0],["2018-02-13",16.69,16.69,16.185,16.585,363200.0],["2018-02-14",16.445,17.295,16.1005,17.1,390000.0],["2018-02-15",17.25,17.295,16.085,16.375,692400.0],["2018-02-16",16.335,16.785,16.025,16.365,694000.0],["2018-02-20",16.18,16.895,16.125,16.555,531800.0],["2018-02-21",16.685,16.89,16.505,16.52,288000.0],["2018-02-22",16.605,16.765,15.82,15.925,505200.0],["2018-02-23",16.045,16.675,15.985,16.6,364600.0],["2018-02-26",16.79,17.5,16.775,17.235,595000.0],["2018-02-27",17.26,17.925,17.26,17.565,654400.0],["2018-02-28",17.645,17.82,17.35,17.36,428600.0],["2018-03-01",17.405,17.67,16.7905,16.9,711800.0],["2018-03-02",16.42,17.63,16.005,17.58,848400.0],["2018-03-05",17.465,18.045,17.375,17.73,628400.0],["2018-03-06",17.94,19.135,17.75,18.965,1088600.0],["2018-03-07",18.56,19.4,18.55,18.745,862800.0],["2018-03-08",19.06,20.185,19.005,19.8525,1767600.0],["2018-03-09",20.245,20.4995,19.335,19.805,1093000.0],["2018-03-12",20.055,20.47,19.65,19.95,899600.0],["2018-03-13",20.105,20.265,19.17,19.41,950800.0],["2018-03-14",19.595,20.095,19.3735,19.91,736200.0],["2018-03-15",20.05,21.445,20.05,21.08,2101600.0],["2018-03-16",21.36,22.7195,21.335,22.11,3107200.0],["2018-03-19",22.875,23.195,20.525,21.145,2429200.0],["2018-03-20",21.745,22.725,21.6255,22.46,1674000.0],["2018-03-21",23.145,23.86,22.775,23.44,1891800.0],["2018-03-22",22.95,23.26,21.065,22.035,2694200.0],["2018-03-23",24.675,25.595,23.195,24.46,4807600.0],["2018-03-26",25.225,27.345,25.025,27.0,5264400.0],["2018-03-27",27.31,28.345,26.51,27.225,3928800.0],["2018-03-28",26.995,27.056,24.075,24.85,3652200.0],["2018-03-29",25.45,26.825,24.3705,24.92,2599800.0],["2018-04-02",24.855,26.1185,24.825,25.435,1943200.0],["2018-04-03",25.7,26.3495,24.38,24.97,2087200.0],["2018-04-04",22.4425,23.78,22.25,22.83,5565000.0],["2018-04-05",23.26,23.693,22.9,23.11,2145600.0],["2018-04-06",22.575,23.2045,21.4,21.79,2166800.0],["2018-04-09",22.145,22.6825,21.36,21.38,1585400.0],["2018-04-10",22.035,22.785,21.64,22.585,2429400.0],["2018-04-11",22.515,23.35,22.145,22.475,1453200.0],["2018-04-12",22.645,23.2365,22.2145,22.59,1446400.0],["2018-04-13",22.88,23.415,22.305,22.495,1359600.0],["2018-04-16",22.625,22.765,20.625,21.275,1901400.0],["2018-04-17",21.52,22.155,21.425,22.045,1291200.0],["2018-04-18",21.975,21.995,21.1855,21.97,1990600.0],["2018-04-19",21.74,22.349,21.525,21.62,1154800.0],["2018-04-20",21.52,21.75,20.68,20.905,1041800.0],["2018-04-23",21.04,21.04,19.425,19.5,1942000.0],["2018-04-24",19.55,20.28,19.295,19.47,2917400.0],["2018-04-25",19.47,19.89,18.7135,19.45,1659000.0],["2018-04-26",19.835,20.895,19.58,20.61,1364400.0],["2018-04-27",20.78,21.485,19.405,19.5,1263200.0],["2018-04-30",19.425,19.951,19.115,19.575,1716600.0],["2018-05-01",19.5,20.415,19.425,20.3,837600.0],["2018-05-02",20.275,20.53,19.615,19.695,1383200.0],["2018-05-03",19.585,20.135,19.5,20.045,797000.0],["2018-05-04",19.865,20.5775,19.73,20.515,840000.0],["2018-05-07",20.73,21.73,20.73,21.45,1348600.0],["2018-05-08",21.46,22.03,21.39,21.985,1282800.0],["2018-05-09",22.255,22.62,22.1925,22.545,1012400.0],["2018-05-10",22.625,23.2055,22.065,22.965,1522200.0],["2018-05-11",22.965,23.1,22.405,23.015,982000.0],["2018-05-14",23.14,23.775,22.89,23.03,1410600.0],["2018-05-15",22.925,23.23,22.06,22.775,1445400.0],["2018-05-16",22.865,24.055,22.857,23.995,1453600.0],["2018-05-17",23.815,23.9645,23.33,23.575,844200.0],["2018-05-18",23.37,23.49,21.255,21.415,2198600.0],["2018-05-21",22.095,22.67,21.555,22.005,1967800.0],["2018-05-22",22.52,22.78,22.005,22.73,1718400.0],["2018-05-23",22.415,23.245,22.195,22.545,1192800.0],["2018-05-24",22.55,22.775,22.225,22.67,1097800.0],["2018-05-25",22.72,23.345,22.5,22.755,1096800.0],["2018-05-29",22.525,23.495,22.4,23.185,1448000.0],["2018-05-30",23.4,23.68,22.61,22.825,1376800.0],["2018-05-31",22.74,23.415,22.13,22.265,982600.0],["2018-06-01",22.38,23.045,21.615,22.96,1276400.0],["2018-06-04",22.97,23.295,22.4355,23.25,891000.0],["2018-06-05",23.7,24.8575,23.3,23.775,3165200.0],["2018-06-06",23.9,25.42,23.565,25.305,2404400.0],["2018-06-07",25.29,25.8175,22.615,22.75,3237800.0],["2018-06-08",22.545,22.545,20.15,20.69,6901400.0],["2018-06-11",21.1,22.0,21.0,21.655,2426200.0],["2018-06-12",22.145,22.475,21.6875,22.345,1832600.0],["2018-06-13",22.25,22.45,20.99,21.52,2688000.0],["2018-06-14",21.63,22.0,21.149,21.4,1358400.0],["2018-06-15",21.245,21.2925,20.59,21.025,1382800.0],["2018-06-18",20.87,21.71,20.67,21.59,1340200.0],["2018-06-19",21.01,21.255,20.4,20.61,1921600.0],["2018-06-20",21.245,21.245,20.045,20.27,1847400.0],["2018-06-21",20.995,20.995,19.715,19.925,4135000.0],["2018-06-22",19.98,20.085,17.25,17.53,8170400.0],["2018-06-25",17.4,17.4,16.24,16.66,3112600.0],["2018-06-26",16.67,16.975,15.87,15.94,2767600.0],["2018-06-27",15.84,16.67,15.835,15.855,2343000.0],["2018-06-28",15.61,16.075,15.5,15.855,1759600.0],["2018-06-29",15.885,16.26,15.659,15.935,1269200.0],["2018-07-02",15.665,15.905,15.2505,15.885,1170600.0],["2018-07-03",15.96,16.0,15.3,15.36,843000.0],["2018-07-05",15.43,15.85,15.305,15.76,1850200.0],["2018-07-06",15.72,15.76,15.37,15.615,894800.0],["2018-07-09",15.705,16.29,15.5505,15.96,1969400.0],["2018-07-10",15.95,16.235,15.69,15.885,1211000.0],["2018-07-11",15.78,15.8275,15.275,15.36,1185400.0],["2018-07-12",15.36,15.625,15.255,15.55,1521800.0],["2018-07-13",15.51,15.585,15.175,15.24,1327200.0],["2018-07-16",15.295,15.96,15.125,15.715,1484800.0],["2018-07-17",15.57,16.29,15.53,16.13,1165000.0],["2018-07-18",16.185,16.62,16.11,16.29,1508200.0],["2018-07-19",15.885,16.77,15.81,16.525,1581200.0],["2018-07-20",16.53,16.555,15.915,15.975,1091000.0],["2018-07-23",15.89,16.06,15.31,16.01,1314000.0],["2018-07-24",16.06,16.305,15.595,15.65,1862800.0],["2018-07-25",15.74,15.99,15.335,15.965,1165400.0],["2018-07-26",15.9,16.23,15.715,15.875,845600.0],["2018-07-27",15.955,16.31,15.8875,16.165,1027600.0],["2018-07-30",16.115,16.24,15.115,15.215,1801200.0],["2018-07-31",15.355,15.57,15.1145,15.265,671200.0],["2018-08-01",15.385,15.464,15.175,15.41,841400.0],["2018-08-02",15.255,15.7,15.225,15.675,567800.0],["2018-08-03",15.6,15.8835,15.43,15.685,688400.0],["2018-08-06",15.73,16.37,15.49,16.345,924200.0],["2018-08-07",16.35,16.563,16.005,16.05,1216800.0],["2018-08-08",16.065,16.175,15.825,15.935,1091200.0],["2018-08-09",15.92,16.205,15.8,16.055,884800.0],["2018-08-10",15.925,15.98,15.665,15.765,632400.0],["2018-08-13",15.745,15.93,15.09,15.13,1530200.0],["2018-08-14",15.19,15.61,15.095,15.56,799200.0],["2018-08-15",15.365,15.465,14.2005,14.645,1807800.0],["2018-08-16",14.65,15.05,14.65,14.685,704800.0],["2018-08-17",14.625,15.2,14.529,15.175,936200.0],["2018-08-20",15.15,15.667,15.0125,15.525,710000.0],["2018-08-21",15.55,16.01,15.55,15.755,591000.0],["2018-08-22",15.79,16.295,15.75,16.195,552800.0],["2018-08-23",16.235,16.467,16.0805,16.215,607600.0],["2018-08-24",16.34,16.44,16.02,16.27,686800.0],["2018-08-27",16.32,16.935,16.25,16.88,919000.0],["2018-08-28",16.91,17.06,16.13,16.745,898400.0],["2018-08-29",16.765,16.955,16.425,16.705,1161600.0],["2018-08-30",16.555,16.715,16.175,16.175,771200.0],["2018-08-31",16.175,16.6,15.775,16.495,999600.0],["2018-09-04",16.505,16.55,15.735,16.11,1114600.0],["2018-09-05",16.045,16.09,15.52,15.68,667800.0],["2018-09-06",15.67,15.94,14.955,15.02,760400.0],["2018-09-07",14.935,15.515,14.85,15.27,670600.0],["2018-09-10",15.35,15.578,15.175,15.285,578000.0],["2018-09-11",15.14,15.37,14.95,15.175,865200.0],["2018-09-12",15.005,15.175,14.33,14.825,1266800.0],["2018-09-13",15.0,15.4,15.0,15.16,535000.0],["2018-09-14",15.165,15.375,14.955,15.035,865600.0],["2018-09-17",15.025,15.1145,14.655,14.795,710200.0],["2018-09-18",14.905,15.17,14.79,14.97,478600.0],["2018-09-19",14.97,15.15,14.615,14.885,710800.0],["2018-09-20",15.005,15.28,14.944,15.225,703000.0],["2018-09-21",14.65,15.1665,14.645,14.915,1579400.0],["2018-09-24",14.75,15.1,14.595,14.86,513800.0],["2018-09-25",14.885,14.975,14.56,14.645,612200.0],["2018-09-26",14.615,14.745,14.315,14.335,669600.0],["2018-09-27",14.38,14.49,14.3,14.46,446600.0],["2018-09-28",14.36,14.695,14.3,14.37,492600.0],["2018-10-01",14.495,14.775,14.24,14.285,942800.0],["2018-10-02",14.315,14.9,14.315,14.645,730200.0],["2018-10-03",14.8,14.8785,14.08,14.465,1006400.0],["2018-10-04",14.285,14.295,13.25,13.585,2916600.0],["2018-10-05",16.185,17.505,15.8,17.075,14548600.0],["2018-10-08",16.805,17.04,14.8775,15.355,4222800.0],["2018-10-09",15.455,15.5,14.105,14.115,3063200.0],["2018-10-10",13.96,14.4145,13.1295,14.295,3047600.0],["2018-10-11",13.9,15.31,13.8,15.125,2400800.0],["2018-10-12",15.53,16.851,15.53,16.36,2466600.0],["2018-10-15",16.19,16.36,15.675,15.825,1601200.0],["2018-10-16",16.08,16.175,15.71,15.905,958400.0],["2018-10-17",16.065,16.285,15.51,16.02,1049200.0],["2018-10-18",15.96,16.02,15.42,15.485,984400.0],["2018-10-19",15.495,15.498,14.6815,14.765,973200.0],["2018-10-22",14.94,14.96,14.19,14.56,732800.0],["2018-10-23",14.27,14.433,14.05,14.325,1060200.0],["2018-10-24",14.25,14.27,13.26,13.275,1197400.0],["2018-10-25",13.6,14.05,13.045,13.905,1638000.0],["2018-10-26",13.5,13.69,13.025,13.38,749600.0],["2018-10-29",13.75,14.06,12.92,13.18,1367000.0],["2018-10-30",13.17,13.65,13.03,13.595,979200.0],["2018-10-31",13.73,14.06,13.525,14.005,840800.0],["2018-11-01",14.1,15.07,13.955,15.01,1131800.0],["2018-11-02",15.135,15.6385,14.715,15.505,950200.0],["2018-11-05",15.495,15.495,14.36,14.575,866200.0],["2018-11-06",14.6,15.16,14.6,14.71,796600.0],["2018-11-07",14.79,15.32,14.6,15.16,553600.0],["2018-11-08",14.995,15.42,14.77,14.84,559200.0],["2018-11-09",14.655,15.075,14.305,15.015,625400.0],["2018-11-12",14.835,14.9225,14.02,14.375,645600.0],["2018-11-13",14.405,14.88,14.0955,14.185,499400.0],["2018-11-14",14.39,14.645,14.22,14.565,593600.0],["2018-11-15",14.545,14.935,14.405,14.895,645200.0],["2018-11-16",14.625,15.965,14.5075,15.95,969400.0],["2018-11-19",15.73,15.905,14.995,15.03,1361400.0],["2018-11-20",14.505,15.535,14.405,15.44,838800.0],["2018-11-21",15.55,16.2,15.4,15.7,393600.0],["2018-11-23",15.615,16.09,15.615,15.775,150600.0],["2018-11-26",16.02,16.345,15.865,16.225,529000.0],["2018-11-27",16.105,16.722,15.845,16.255,641400.0],["2018-11-28",16.34,16.645,15.6155,16.58,623600.0],["2018-11-29",16.545,16.74,16.334,16.645,416400.0],["2018-11-30",16.58,17.165,16.5,17.145,429600.0],["2018-12-03",17.5,17.55,17.33,17.375,740200.0],["2018-12-04",17.26,17.485,16.68,16.69,521200.0],["2018-12-06",16.31,16.795,16.005,16.76,615000.0],["2018-12-07",16.735,16.92,15.905,16.155,598200.0],["2018-12-10",16.03,16.325,15.52,15.735,517800.0],["2018-12-11",16.035,16.24,15.356,15.595,349600.0],["2018-12-12",15.835,16.0595,15.575,15.615,389000.0],["2018-12-13",15.755,15.82,15.5,15.55,437200.0],["2018-12-14",15.3,15.735,14.92,15.04,597200.0],["2018-12-17",14.705,15.1125,13.945,14.045,950400.0],["2018-12-18",15.415,15.775,15.115,15.66,2018000.0],["2018-12-19",15.355,16.0,15.35,15.38,1150200.0],["2018-12-20",15.225,15.805,14.605,14.915,1478600.0],["2018-12-21",14.875,14.99,14.33,14.375,5662600.0],["2018-12-24",14.12,14.4165,13.895,14.045,691400.0],["2018-12-26",14.115,14.445,13.43,14.44,830800.0],["2018-12-27",14.115,14.625,14.01,14.625,540400.0],["2018-12-28",14.725,15.215,14.39,14.82,629600.0],["2018-12-31",15.005,15.195,14.58,14.85,569200.0],["2019-01-02",14.535,15.76,14.26,15.645,591800.0],["2019-01-03",15.27,15.42,14.5,14.535,808200.0],["2019-01-04",14.775,15.015,14.595,14.825,1165200.0],["2019-01-07",14.965,16.065,14.9575,15.835,1018000.0],["2019-01-08",16.125,16.61,15.285,15.955,1849400.0],["2019-01-09",12.235,12.46,11.25,11.96,15604200.0],["2019-01-10",11.705,12.3,11.7,12.105,4210000.0],["2019-01-11",11.92,12.62,11.8025,12.3,2416000.0],["2019-01-14",12.08,12.1445,11.4885,11.53,2434800.0],["2019-01-15",11.56,11.7335,11.4,11.445,1265800.0],["2019-01-16",11.495,11.895,11.385,11.485,1503800.0],["2019-01-17",11.455,11.625,11.31,11.375,1034200.0],["2019-01-18",11.375,11.77,11.33,11.355,1322400.0],["2019-01-22",11.31,11.31,10.56,10.775,1497400.0],["2019-01-23",10.79,10.975,10.52,10.755,930600.0],["2019-01-24",10.695,11.54,10.695,11.415,1244800.0],["2019-01-25",11.425,12.04,11.395,11.91,1337800.0],["2019-01-28",11.63,12.495,11.505,12.3,1681200.0],["2019-01-29",12.25,12.33,11.82,11.905,774600.0],["2019-01-30",12.03,12.265,12.015,12.21,786200.0],["2019-01-31",12.245,12.585,12.155,12.405,898600.0],["2019-02-01",12.425,13.13,12.425,12.92,980400.0],["2019-02-04",12.94,13.36,12.76,13.17,949000.0],["2019-02-05",13.17,13.62,12.98,13.425,677800.0],["2019-02-06",13.595,14.145,13.415,14.115,1462400.0],["2019-02-07",13.99,14.115,13.555,13.875,768800.0],["2019-02-08",13.715,14.03,13.58,14.02,1130800.0],["2019-02-11",13.91,14.235,13.685,13.985,436600.0],["2019-02-12",14.13,14.36,14.13,14.225,584600.0],["2019-02-13",14.295,14.475,14.175,14.295,550200.0],["2019-02-14",14.265,14.58,14.25,14.4,412600.0],["2019-02-15",14.475,14.625,14.26,14.455,418000.0],["2019-02-19",14.395,14.675,14.145,14.63,588600.0],["2019-02-20",14.625,14.915,14.625,14.805,729800.0],["2019-02-21",14.78,14.95,14.73,14.865,549600.0],["2019-02-22",14.99,15.505,14.78,15.415,839800.0],["2019-02-25",15.58,15.775,15.505,15.665,526800.0],["2019-02-26",15.58,15.74,15.41,15.43,437800.0],["2019-02-27",15.28,15.35,14.61,15.155,678200.0],["2019-02-28",15.08,15.1,14.64,14.655,972800.0],["2019-03-01",14.83,14.91,14.19,14.19,2613800.0],["2019-03-04",14.335,14.365,13.345,13.49,2224400.0],["2019-03-05",13.485,13.485,12.705,12.725,1916200.0],["2019-03-06",12.795,12.8455,11.6,11.625,2680000.0],["2019-03-07",11.625,12.06,11.625,11.7,953000.0],["2019-03-08",11.5,11.745,11.215,11.72,919000.0],["2019-03-11",11.875,12.215,11.74,11.865,823800.0],["2019-03-12",11.875,12.055,11.8,11.87,700800.0],["2019-03-13",11.945,11.99,11.71,11.75,618000.0],["2019-03-14",11.705,11.965,11.525,11.545,571200.0],["2019-03-15",11.635,12.19,11.565,12.115,1607400.0],["2019-03-18",12.06,12.44,12.06,12.39,773400.0],["2019-03-19",12.5,12.685,12.38,12.515,661600.0],["2019-03-20",12.48,12.49,11.845,11.92,886600.0],["2019-03-21",12.045,12.52,11.925,12.505,1347000.0],["2019-03-22",12.45,12.4525,11.69,11.71,699200.0],["2019-03-25",11.695,11.97,11.435,11.725,741000.0],["2019-03-26",11.8,11.99,11.545,11.695,521000.0],["2019-03-27",11.7,11.85,11.282,11.6,629600.0],["2019-03-28",11.675,12.13,11.605,11.935,1565600.0],["2019-03-29",9.575,9.725,9.135,9.6,13460400.0],["2019-04-01",9.705,10.415,9.7,10.25,3803400.0],["2019-04-02",10.3,10.58,10.095,10.1,2018400.0],["2019-04-03",10.345,10.97,10.205,10.86,1521200.0],["2019-04-04",10.895,11.015,10.66,10.79,765600.0],["2019-04-05",10.8,11.015,10.51,10.935,922600.0],["2019-04-08",10.805,11.165,10.755,11.105,780000.0],["2019-04-09",11.075,11.165,10.855,10.9,494600.0],["2019-04-10",10.865,11.15,10.7,11.065,635600.0],["2019-04-11",11.075,11.075,10.405,10.505,1035600.0],["2019-04-12",10.6,11.01,10.5555,10.915,732600.0],["2019-04-15",10.875,10.975,10.53,10.625,524200.0],["2019-04-16",10.675,11.09,10.585,10.97,677000.0],["2019-04-17",11.02,11.205,10.86,10.935,488200.0],["2019-04-18",10.93,11.3,10.9,11.12,803200.0],["2019-04-22",11.005,11.19,10.89,11.165,471800.0],["2019-04-23",11.225,11.4,11.1785,11.315,614400.0],["2019-04-24",11.315,11.63,11.29,11.41,507400.0],["2019-04-25",11.395,11.425,11.0,11.18,454800.0],["2019-04-26",11.015,11.0425,10.6625,10.84,699000.0],["2019-04-29",10.845,10.969,10.73,10.845,374200.0],["2019-04-30",10.845,11.018,10.77,10.87,408400.0],["2019-05-01",10.985,11.87,10.945,10.975,642200.0],["2019-05-02",10.975,11.1825,10.8155,10.94,285400.0],["2019-05-03",11.03,11.22,10.88,11.22,406400.0],["2019-05-06",10.87,11.185,10.577,11.13,355800.0],["2019-05-07",11.01,11.165,10.68,10.78,420600.0],["2019-05-08",10.75,10.945,10.6795,10.735,329800.0],["2019-05-09",10.595,10.6575,10.085,10.295,574800.0],["2019-05-10",10.24,10.3775,9.94,10.265,478800.0],["2019-05-13",9.91,9.97,9.66,9.7,527800.0],["2019-05-14",9.815,9.975,9.735,9.88,288200.0],["2019-05-15",9.78,10.205,9.75,10.09,356600.0],["2019-05-16",10.01,10.165,9.735,9.81,361600.0],["2019-05-17",9.745,9.815,9.39,9.415,472800.0],["2019-05-20",9.215,9.34,9.075,9.125,548200.0],["2019-05-21",9.29,9.475,9.22,9.375,304000.0],["2019-05-22",9.295,9.375,9.105,9.125,254000.0],["2019-05-23",9.0,9.04,8.61,8.79,588200.0],["2019-05-24",8.86,8.995,8.77,8.865,312000.0],["2019-05-28",8.9,8.98,8.63,8.65,489200.0],["2019-05-29",8.615,8.935,8.57,8.725,469600.0],["2019-05-30",8.75,8.86,8.57,8.79,598200.0],["2019-05-31",8.62,8.755,8.505,8.515,810600.0],["2019-06-03",8.575,9.045,8.4685,8.7,1125200.0],["2019-06-04",8.845,9.125,8.845,9.095,504400.0],["2019-06-05",9.13,9.204,8.84,9.055,485600.0],["2019-06-06",9.06,9.215,8.805,9.05,282600.0],["2019-06-07",8.935,9.445,8.675,9.38,617800.0],["2019-06-10",9.45,9.89,9.44,9.755,517400.0],["2019-06-11",9.905,9.985,9.705,9.745,566200.0],["2019-06-12",9.725,9.725,9.37,9.46,320400.0],["2019-06-13",9.525,9.625,9.3875,9.56,476600.0],["2019-06-14",9.385,9.435,9.1445,9.325,474200.0],["2019-06-17",9.35,9.35,9.005,9.15,624000.0],["2019-06-18",9.305,9.9,9.295,9.62,687800.0],["2019-06-19",9.775,9.965,9.575,9.695,661200.0],["2019-06-20",9.905,9.905,9.58,9.695,450400.0],["2019-06-21",9.605,9.68,9.48,9.65,1011600.0],["2019-06-24",9.66,10.01,9.535,9.8,701200.0],["2019-06-25",9.76,9.83,9.545,9.565,443000.0],["2019-06-26",9.835,10.4875,9.675,10.455,1135400.0],["2019-06-27",10.495,11.025,10.47,10.76,1747000.0],["2019-06-28",10.925,12.19,10.6165,11.495,5493800.0],["2019-07-01",11.865,12.1,11.65,11.92,1181600.0],["2019-07-02",11.915,12.125,11.725,12.09,967800.0],["2019-07-03",12.105,12.365,12.043,12.17,409400.0],["2019-07-05",12.05,12.195,11.525,12.17,792400.0],["2019-07-08",12.035,12.125,11.825,11.975,552400.0],["2019-07-09",11.865,12.0,11.705,11.99,826000.0],["2019-07-10",13.095,15.0,12.63,14.965,4591600.0],["2019-07-11",14.95,15.4,14.775,15.195,2292400.0],["2019-07-12",15.2,15.78,15.195,15.735,1216400.0],["2019-07-15",15.775,15.89,15.345,15.795,781400.0],["2019-07-16",15.785,15.935,15.59,15.705,730000.0],["2019-07-17",15.695,15.805,15.37,15.67,629600.0],["2019-07-18",15.625,15.8275,15.475,15.625,603400.0],["2019-07-19",15.79,15.85,15.385,15.545,657000.0],["2019-07-22",15.52,15.875,15.49,15.64,521200.0],["2019-07-23",15.785,16.09,15.625,15.95,476400.0],["2019-07-24",16.0,16.5025,15.915,16.41,592200.0],["2019-07-25",16.33,16.33,15.925,16.08,540600.0],["2019-07-26",16.185,16.225,15.925,16.055,265600.0],["2019-07-29",16.015,16.03,15.51,15.995,354000.0],["2019-07-30",15.73,16.09,15.58,15.98,347800.0],["2019-07-31",15.99,15.99,15.095,15.22,555000.0],["2019-08-01",15.215,15.805,14.675,14.7,803200.0],["2019-08-02",14.45,14.855,14.215,14.72,620000.0],["2019-08-05",13.965,14.205,13.305,14.13,815200.0],["2019-08-06",14.365,14.595,14.075,14.31,339200.0],["2019-08-07",13.965,14.385,13.965,14.3,324800.0],["2019-08-08",14.44,14.655,14.165,14.595,482200.0],["2019-08-09",14.44,14.51,13.93,14.04,433200.0],["2019-08-12",13.895,14.0275,13.675,13.77,249600.0],["2019-08-13",13.68,14.455,13.633,14.185,271000.0],["2019-08-14",13.835,13.91,13.2245,13.635,205600.0],["2019-08-15",13.65,14.06,13.54,13.885,340600.0],["2019-08-16",14.095,14.47,14.095,14.17,340000.0],["2019-08-19",14.545,14.545,14.02,14.035,271000.0],["2019-08-20",14.04,14.0975,13.615,13.76,386800.0],["2019-08-21",13.93,14.19,13.825,13.925,231400.0],["2019-08-22",13.97,14.035,13.646,13.985,185000.0],["2019-08-23",13.835,13.97,13.21,13.285,218200.0],["2019-08-26",13.475,13.55,13.195,13.245,211400.0],["2019-08-27",13.38,13.57,13.0205,13.13,235800.0],["2019-08-28",13.09,13.495,12.96,13.19,328400.0],["2019-08-29",13.435,13.72,13.375,13.57,182200.0],["2019-08-30",13.71,14.23,13.71,14.205,381600.0],["2019-09-03",14.1,14.275,13.845,14.015,283200.0],["2019-09-04",14.31,14.46,14.0655,14.345,210600.0],["2019-09-05",14.5,14.99,14.495,14.75,407200.0],["2019-09-06",14.88,14.88,14.435,14.6,177000.0],["2019-09-09",14.765,15.545,14.765,15.38,810000.0],["2019-09-10",15.24,15.605,15.055,15.585,377800.0],["2019-09-11",15.73,16.205,15.7025,15.845,410600.0],["2019-09-12",15.91,16.04,15.541,15.63,258000.0],["2019-09-13",15.585,15.585,15.17,15.485,312400.0],["2019-09-16",15.415,15.52,15.13,15.455,418000.0],["2019-09-17",15.505,15.82,15.42,15.6,432400.0],["2019-09-18",15.625,15.965,15.46,15.85,485200.0],["2019-09-19",15.92,16.61,15.885,16.325,667800.0],["2019-09-20",16.36,16.495,15.81,16.055,769800.0],["2019-09-23",15.945,16.03,15.55,15.575,471800.0],["2019-09-24",15.725,15.995,15.495,15.64,722400.0],["2019-09-25",15.49,15.495,13.755,13.8525,3948400.0],["2019-09-26",13.885,13.91,12.125,12.49,4060600.0],["2019-09-27",13.1,13.315,12.355,12.49,1714000.0],["2019-09-30",12.47,12.915,12.385,12.74,962200.0],["2019-10-01",12.74,13.065,12.565,12.59,642200.0],["2019-10-02",12.585,12.825,12.195,12.44,878400.0],["2019-10-03",12.35,12.735,12.27,12.705,1777000.0],["2019-10-04",12.6,13.83,12.34,13.645,5022200.0],["2019-10-07",13.485,14.075,13.4,13.85,1317000.0],["2019-10-08",13.8,14.01,13.52,13.595,1029200.0],["2019-10-09",13.73,13.86,13.56,13.755,555200.0],["2019-10-10",13.82,14.04,13.5875,13.79,650800.0],["2019-10-11",13.985,14.25,13.735,13.765,518200.0],["2019-10-14",13.675,14.28,13.646,14.205,463400.0],["2019-10-15",14.205,14.76,14.06,14.55,555000.0],["2019-10-16",14.45,14.84,14.135,14.32,384800.0],["2019-10-17",14.375,14.495,14.09,14.29,256800.0],["2019-10-18",14.21,14.22,13.795,14.0625,273400.0],["2019-10-21",14.15,14.495,14.15,14.24,332000.0],["2019-10-22",13.985,14.425,13.985,14.235,212600.0],["2019-10-23",14.09,14.29,13.93,14.105,198400.0],["2019-10-24",14.31,14.805,14.105,14.79,302600.0],["2019-10-25",14.775,15.29,14.625,15.05,404200.0],["2019-10-28",15.175,15.595,15.172,15.51,259200.0],["2019-10-29",15.475,15.625,14.82,15.07,475400.0],["2019-10-30",15.18,15.2,14.845,14.855,312200.0],["2019-10-31",14.85,14.87,14.575,14.85,324000.0],["2019-11-01",14.965,15.28,14.92,15.185,321000.0],["2019-11-04",15.36,15.895,15.36,15.86,461000.0],["2019-11-05",15.95,16.475,15.73,15.955,723200.0],["2019-11-06",15.88,15.88,15.0775,15.69,544600.0],["2019-11-07",15.93,16.205,15.85,15.885,262400.0],["2019-11-08",15.825,15.825,15.25,15.48,393600.0],["2019-11-11",15.37,15.645,15.155,15.28,300200.0],["2019-11-12",15.26,15.92,15.2335,15.875,393600.0],["2019-11-13",15.985,16.18,15.64,16.085,465800.0],["2019-11-14",15.97,16.055,15.725,15.725,229800.0],["2019-11-15",15.955,16.285,15.71,16.165,361800.0],["2019-11-18",16.07,16.19,15.81,15.9,313600.0],["2019-11-19",16.015,16.065,15.75,15.87,288200.0],["2019-11-20",15.73,15.95,15.56,15.715,390800.0],["2019-11-21",15.7,15.76,15.525,15.525,269800.0],["2019-11-22",15.635,15.845,15.45,15.6,203000.0],["2019-11-25",15.655,16.08,15.61,15.915,274000.0],["2019-11-26",15.885,15.915,15.535,15.555,509600.0],["2019-11-27",15.57,15.6425,15.255,15.375,306800.0],["2019-11-29",15.29,15.5375,15.0,15.4,321600.0],["2019-12-02",15.505,15.505,14.57,14.57,343600.0],["2019-12-03",14.35,14.77,14.235,14.66,367000.0],["2019-12-04",14.84,14.9525,14.67,14.685,257800.0],["2019-12-05",14.815,14.92,14.64,14.77,210400.0],["2019-12-06",14.92,15.245,14.775,14.855,277400.0],["2019-12-09",14.9,15.075,14.635,14.65,178800.0],["2019-12-10",14.65,15.08,14.65,14.86,526600.0],["2019-12-11",14.985,15.31,14.985,15.235,272600.0],["2019-12-12",15.24,15.795,15.1,15.75,378400.0],["2019-12-13",15.725,16.2,15.585,15.96,513200.0],["2019-12-16",16.24,18.095,16.1325,17.26,1456200.0],["2019-12-17",17.305,17.6325,16.915,17.34,588000.0],["2019-12-18",17.43,17.98,17.39,17.585,832400.0],["2019-12-19",17.76,18.45,17.24,18.27,1728400.0],["2019-12-20",17.59,18.87,16.78,18.0,3543800.0],["2019-12-23",17.955,19.125,17.8825,19.11,794800.0],["2019-12-24",19.055,19.22,18.735,19.015,276200.0],["2019-12-26",19.15,19.345,18.993,19.245,504000.0],["2019-12-27",19.38,19.38,18.675,19.055,454200.0],["2019-12-30",18.93,19.165,18.7,18.965,462000.0],["2019-12-31",18.805,19.14,18.62,18.97,460400.0],["2020-01-02",19.135,19.54,19.0395,19.47,755000.0],["2020-01-03",19.025,19.285,18.735,18.875,574200.0],["2020-01-06",18.76,18.87,18.1075,18.27,481400.0],["2020-01-07",18.505,18.595,18.105,18.145,384600.0],["2020-01-08",18.145,18.305,17.92,18.045,697800.0],["2020-01-09",18.22,18.34,17.5315,17.685,389000.0],["2020-01-10",17.685,17.8,16.9425,17.06,396600.0],["2020-01-13",17.245,17.4525,17.093,17.25,370400.0],["2020-01-14",17.32,17.385,17.03,17.2475,557400.0],["2020-01-15",17.125,17.33,16.805,16.845,307600.0],["2020-01-16",16.61,17.34,16.61,17.305,387600.0],["2020-01-17",17.47,17.51,17.1,17.415,348400.0],["2020-01-21",17.145,17.395,16.81,17.0,385200.0],["2020-01-22",17.1,17.2,16.715,16.965,327200.0],["2020-01-23",16.86,17.37,16.715,17.33,351200.0],["2020-01-24",17.55,17.575,16.765,16.875,486000.0],["2020-01-27",16.485,16.62,16.305,16.5125,611600.0],["2020-01-28",16.7,16.845,16.575,16.645,171400.0],["2020-01-29",16.69,16.815,16.01,16.06,259800.0],["2020-01-30",15.86,15.965,15.51,15.89,207600.0],["2020-01-31",15.655,15.93,15.03,15.08,332600.0],["2020-02-03",15.2,15.395,14.8475,15.22,466400.0],["2020-02-04",15.58,15.7,15.205,15.585,583000.0],["2020-02-05",15.86,16.035,15.56,15.975,176800.0],["2020-02-06",16.035,16.08,15.71,15.925,227800.0],["2020-02-07",14.18,14.5,13.8675,14.03,4755200.0],["2020-02-10",14.0,14.935,14.0,14.7725,1904200.0],["2020-02-11",15.18,15.875,14.965,15.795,1517600.0],["2020-02-12",15.81,16.415,15.165,16.16,1397800.0],["2020-02-13",16.065,16.6,15.86,16.505,909000.0],["2020-02-14",16.58,16.75,16.38,16.56,560800.0],["2020-02-18",16.29,16.49,15.83,15.99,686600.0],["2020-02-19",16.1,16.985,16.0075,16.915,763000.0],["2020-02-20",16.92,17.19,16.59,16.91,511200.0],["2020-02-21",16.775,16.775,16.125,16.505,531400.0],["2020-02-24",15.575,15.815,15.09,15.1,632400.0],["2020-02-25",15.26,15.26,14.48,14.695,800600.0],["2020-02-26",14.895,15.09,14.595,14.73,541000.0],["2020-02-27",14.23,14.35,13.53,13.545,849200.0],["2020-02-28",12.735,13.64,12.7,13.42,635800.0],["2020-03-02",13.185,13.71,13.09,13.675,529000.0],["2020-03-03",13.76,14.126,13.18,13.315,303400.0],["2020-03-04",13.625,13.855,13.195,13.83,294000.0],["2020-03-05",13.42,13.58,12.865,12.985,385600.0],["2020-03-06",12.475,12.475,11.92,12.395,649000.0],["2020-03-09",11.195,11.71,10.63,10.93,453400.0],["2020-03-10",11.455,12.605,11.26,12.46,1042400.0],["2020-03-11",11.95,11.95,11.175,11.365,460000.0],["2020-03-12",10.235,10.32,9.08,9.195,715400.0],["2020-03-13",10.06,10.06,8.49,9.755,849600.0],["2020-03-16",8.55,9.215,8.55,8.825,656000.0],["2020-03-17",9.015,9.865,8.21,9.775,794400.0],["2020-03-18",8.965,9.545,8.305,8.675,711600.0],["2020-03-19",8.59,11.225,8.265,10.885,806000.0],["2020-03-20",11.165,11.775,10.685,11.09,937000.0],["2020-03-23",11.205,11.47,9.585,10.05,923600.0],["2020-03-24",10.83,11.365,10.685,11.31,633400.0],["2020-03-25",11.465,12.43,10.765,12.04,562000.0],["2020-03-26",12.0,12.58,11.52,12.55,601400.0],["2020-03-27",11.945,12.095,11.02,11.09,640800.0],["2020-03-30",11.12,12.255,11.115,12.01,627400.0],["2020-03-31",12.145,12.405,11.331,12.15,795000.0],["2020-04-01",11.67,11.93,11.095,11.72,775600.0],["2020-04-02",11.76,11.925,11.34,11.61,729200.0],["2020-04-03",11.515,11.545,9.63,10.335,1064400.0],["2020-04-06",10.895,11.9225,10.85,11.885,701800.0],["2020-04-07",12.61,13.195,11.285,11.53,1065600.0],["2020-04-08",12.795,12.94,11.645,12.18,1602000.0],["2020-04-09",12.635,12.97,12.3175,12.87,523200.0],["2020-04-13",12.92,13.295,12.465,13.18,522200.0],["2020-04-14",13.69,13.91,12.6275,12.855,751000.0],["2020-04-15",12.355,12.7375,12.07,12.17,774400.0],["2020-04-16",12.245,12.265,11.805,12.025,480400.0],["2020-04-17",11.61,12.265,11.31,11.505,577800.0],["2020-04-20",11.12,11.615,11.1,11.13,620000.0],["2020-04-21",10.91,10.91,10.33,10.655,654400.0],["2020-04-22",11.11,11.125,10.9,10.945,254000.0],["2020-04-23",11.045,11.37,10.955,11.09,245000.0],["2020-04-24",11.2,11.4275,10.93,11.335,575600.0],["2020-04-27",11.455,12.635,11.3885,12.575,583600.0],["2020-04-28",12.795,13.3,12.585,12.625,546000.0],["2020-04-29",13.095,13.775,12.9,13.44,415800.0],["2020-04-30",13.44,13.44,12.62,12.645,400400.0],["2020-05-01",12.185,12.4375,11.59,12.22,471800.0],["2020-05-04",12.03,12.4,11.825,12.095,428600.0],["2020-05-05",12.36,12.635,12.105,12.165,310000.0],["2020-05-06",12.23,12.495,12.005,12.105,201400.0],["2020-05-07",12.385,12.595,12.205,12.55,208800.0],["2020-05-08",12.815,13.185,12.7175,13.18,219200.0],["2020-05-11",12.875,13.28,12.85,13.14,296800.0],["2020-05-12",13.185,13.34,12.705,12.74,266600.0],["2020-05-13",12.71,12.995,12.3,12.48,289400.0],["2020-05-14",12.19,12.54,11.835,12.535,299200.0],["2020-05-15",12.235,12.485,12.1,12.455,219800.0],["2020-05-18",12.92,13.425,12.815,13.0,348800.0],["2020-05-19",13.04,13.53,12.94,13.095,158200.0],["2020-05-20",13.455,13.682,13.275,13.565,529000.0],["2020-05-21",13.48,13.67,12.9525,13.0,180200.0],["2020-05-22",13.06,13.06,12.765,12.855,128000.0],["2020-05-26",13.38,13.74,13.165,13.18,228000.0],["2020-05-27",13.46,13.585,12.71,13.525,318000.0],["2020-05-28",13.64,13.815,12.995,13.055,258600.0],["2020-05-29",12.99,13.44,12.755,13.39,264000.0],["2020-06-01",13.51,13.52,13.075,13.145,188600.0],["2020-06-02",13.29,13.455,13.135,13.31,133000.0],["2020-06-03",13.51,14.1,13.4,13.85,390800.0],["2020-06-04",13.815,14.465,13.7425,14.1,355600.0],["2020-06-05",15.0,15.4825,14.75,15.095,504000.0],["2020-06-08",15.36,15.36,14.05,14.445,706800.0],["2020-06-09",14.265,15.45,14.175,15.105,684000.0],["2020-06-10",15.125,15.1775,14.365,14.625,354000.0],["2020-06-11",14.07,14.33,13.005,13.075,355800.0],["2020-06-12",13.54,13.6,12.56,13.035,282200.0],["2020-06-15",12.66,13.36,12.66,13.14,373200.0],["2020-06-16",13.755,13.985,13.2375,13.575,267800.0],["2020-06-17",13.655,13.7175,12.99,13.12,332800.0],["2020-06-18",13.03,13.2,12.9,13.03,558600.0],["2020-06-19",13.23,13.86,12.885,12.985,1108200.0],["2020-06-22",13.085,13.285,12.82,13.04,414600.0],["2020-06-23",13.285,13.6,13.115,13.245,403000.0],["2020-06-24",13.14,13.246,12.69,12.875,340200.0],["2020-06-25",12.89,13.005,12.565,12.835,264200.0],["2020-06-26",12.74,12.815,12.3,12.475,870800.0],["2020-06-29",12.6,12.76,12.345,12.65,182400.0],["2020-06-30",12.725,13.69,12.725,13.59,427600.0],["2020-07-01",13.515,13.56,13.105,13.31,253000.0],["2020-07-02",13.59,13.79,13.33,13.515,305800.0],["2020-07-06",13.89,14.1,13.6515,13.89,476800.0],["2020-07-07",13.845,14.091,13.33,13.375,663600.0],["2020-07-08",14.37,14.37,13.455,13.85,924000.0],["2020-07-09",13.34,14.425,13.0415,14.28,799400.0],["2020-07-10",14.18,14.465,13.67,13.985,731800.0],["2020-07-13",14.2,14.415,13.44,13.455,355600.0],["2020-07-14",13.31,13.595,13.025,13.385,496600.0],["2020-07-15",13.535,14.43,13.485,13.7,337400.0],["2020-07-16",13.555,13.94,13.335,13.93,417600.0],["2020-07-17",13.98,14.315,13.8,14.255,278800.0],["2020-07-20",13.895,14.54,13.895,14.495,304800.0],["2020-07-21",14.54,14.725,14.235,14.375,420600.0],["2020-07-22",14.4,14.53,14.25,14.345,199600.0],["2020-07-23",14.225,14.465,13.665,13.96,733000.0],["2020-07-24",13.83,13.965,13.67,13.765,250000.0],["2020-07-27",13.835,14.245,13.835,13.98,255000.0],["2020-07-28",13.865,13.91,13.505,13.505,180600.0],["2020-07-29",13.615,13.855,13.58,13.745,295800.0],["2020-07-30",13.545,13.935,13.355,13.855,281400.0],["2020-07-31",13.965,14.0,13.605,13.945,252000.0],["2020-08-03",14.065,14.4525,14.045,14.13,957400.0],["2020-08-04",14.105,14.305,13.7275,13.985,812800.0],["2020-08-05",14.14,14.235,13.755,14.085,184600.0],["2020-08-06",14.035,14.035,13.54,13.905,272000.0],["2020-08-07",13.8,14.12,13.8,14.115,202400.0],["2020-08-10",14.24,14.44,13.96,13.985,213600.0],["2020-08-11",14.09,14.37,13.8,13.84,133800.0],["2020-08-12",13.995,14.14,13.845,14.12,132800.0],["2020-08-13",14.1,14.185,13.915,14.07,467600.0],["2020-08-14",14.025,14.235,13.335,13.41,225200.0],["2020-08-17",13.515,13.5225,13.0475,13.12,255800.0],["2020-08-18",13.2,13.2,12.75,12.765,490800.0],["2020-08-19",12.755,12.865,12.545,12.59,333600.0],["2020-08-20",12.43,12.495,11.955,12.165,365800.0],["2020-08-21",12.06,12.16,11.77,11.96,238600.0],["2020-08-24",12.05,12.27,11.895,12.085,231800.0],["2020-08-25",12.11,12.395,12.1,12.3,321200.0],["2020-08-26",12.255,12.32,12.1205,12.2,131600.0],["2020-08-27",12.295,12.295,11.905,12.09,241400.0],["2020-08-28",12.155,12.465,12.155,12.455,241600.0],["2020-08-31",12.405,12.68,12.345,12.6,304000.0],["2020-09-01",12.625,12.915,12.515,12.895,256800.0],["2020-09-02",12.91,13.505,12.91,13.45,469600.0],["2020-09-03",13.3,13.3,12.945,13.155,852800.0],["2020-09-04",13.195,13.25,12.805,12.965,239400.0],["2020-09-08",12.66,12.67,12.38,12.435,566800.0],["2020-09-09",12.635,12.685,12.125,12.2,295000.0],["2020-09-10",12.275,12.3525,11.87,11.91,236400.0],["2020-09-11",12.02,12.275,11.925,12.015,318000.0],["2020-09-14",12.17,12.72,12.095,12.675,251800.0],["2020-09-15",12.775,13.105,12.71,13.045,328400.0],["2020-09-16",13.1,13.935,13.1,13.65,498400.0],["2020-09-17",13.315,13.475,13.01,13.445,321000.0],["2020-09-18",13.5,13.905,13.135,13.465,784000.0],["2020-09-21",13.18,13.25,12.76,12.97,462600.0],["2020-09-22",13.1,13.245,12.79,13.165,176400.0],["2020-09-23",13.085,13.26,12.685,12.74,415000.0],["2020-09-24",12.715,13.215,12.615,13.045,195000.0],["2020-09-25",12.94,13.065,12.58,12.91,295200.0],["2020-09-28",13.135,13.55,13.135,13.495,223400.0],["2020-09-29",13.465,13.86,13.4125,13.755,302200.0],["2020-09-30",13.775,14.085,13.465,13.67,334000.0],["2020-10-01",13.845,14.175,13.777,14.15,1231000.0],["2020-10-02",13.05,13.425,12.335,12.445,1911000.0],["2020-10-05",12.465,12.62,11.8,12.215,1488000.0],["2020-10-06",12.235,12.63,12.155,12.195,685800.0],["2020-10-07",12.335,12.349,11.88,11.945,807800.0],["2020-10-08",12.09,12.4,11.93,12.39,499800.0],["2020-10-09",12.5,12.65,12.1105,12.58,524800.0],["2020-10-12",12.545,12.93,12.52,12.825,553800.0],["2020-10-13",12.81,13.14,12.745,13.015,554200.0],["2020-10-14",13.045,13.185,12.61,12.77,407800.0],["2020-10-15",12.54,12.855,12.525,12.81,564200.0],["2020-10-16",12.77,12.955,12.64,12.69,277200.0],["2020-10-19",13.5,13.725,12.61,12.715,709800.0],["2020-10-20",12.595,12.6875,12.4975,12.57,368800.0],["2020-10-21",12.545,12.93,12.43,12.67,432400.0],["2020-10-22",12.7,13.085,12.59,12.97,310000.0],["2020-10-23",13.05,13.05,12.755,12.93,223200.0],["2020-10-26",12.83,12.83,12.27,12.475,380400.0],["2020-10-27",12.435,12.49,12.185,12.28,330800.0],["2020-10-28",12.6,12.745,12.315,12.51,709600.0],["2020-10-29",12.5,13.27,12.375,13.1675,400800.0],["2020-10-30",13.005,13.2565,12.9025,13.195,312000.0],["2020-11-02",13.365,13.58,13.1,13.23,317000.0],["2020-11-03",13.44,13.575,13.33,13.39,221200.0],["2020-11-04",13.435,13.62,13.19,13.44,172400.0],["2020-11-05",13.67,14.5525,13.66,14.45,278000.0],["2020-11-06",14.4,15.03,14.28,14.95,375600.0],["2020-11-09",15.265,15.5375,15.0,15.28,492000.0],["2020-11-10",15.265,15.3375,14.655,14.91,235000.0],["2020-11-11",15.055,15.3725,14.89,14.98,162000.0],["2020-11-12",15.035,15.035,14.48,14.56,221200.0],["2020-11-13",14.79,14.9925,14.69,14.825,201000.0],["2020-11-16",14.995,15.305,14.815,15.245,580000.0],["2020-11-17",15.19,15.1995,14.88,15.09,317800.0],["2020-11-18",15.115,15.3135,14.715,14.72,457800.0],["2020-11-19",14.625,14.9925,14.525,14.905,135200.0],["2020-11-20",14.91,15.105,14.72,14.78,169600.0],["2020-11-23",14.955,15.255,14.85,15.195,143000.0],["2020-11-24",15.35,15.7225,15.175,15.675,176800.0],["2020-11-25",15.67,15.835,15.205,15.465,191400.0],["2020-11-27",15.58,15.835,15.48,15.495,135400.0],["2020-11-30",15.465,15.5335,15.1985,15.345,203800.0],["2020-12-01",15.62,15.92,15.5,15.905,439800.0],["2020-12-02",15.905,16.22,15.77,16.03,315400.0],["2020-12-03",16.12,16.335,16.055,16.115,164600.0],["2020-12-04",16.215,17.005,16.11,16.9,310400.0],["2020-12-07",17.02,17.7225,16.5055,17.66,469000.0],["2020-12-08",17.535,17.82,17.485,17.73,329800.0],["2020-12-09",17.715,18.105,17.5715,17.705,406800.0],["2020-12-10",17.46,18.065,16.9185,17.705,364600.0],["2020-12-11",17.585,17.745,17.1,17.145,555600.0],["2020-12-14",17.21,17.375,16.64,16.73,253600.0],["2020-12-15",16.88,17.275,16.81,16.955,299600.0],["2020-12-16",16.96,17.0825,16.59,16.855,712800.0],["2020-12-17",16.905,17.3,16.48,16.9,575800.0],["2020-12-18",16.945,17.3975,16.655,16.79,646400.0],["2020-12-21",16.5,16.7175,16.185,16.68,509200.0],["2020-12-22",17.07,17.8325,16.87,17.7,459000.0],["2020-12-23",17.88,18.0,17.68,17.745,286000.0],["2020-12-24",17.845,17.955,17.445,17.655,156800.0],["2020-12-28",17.93,18.235,17.67,18.175,1102600.0],["2020-12-29",18.185,18.245,17.805,18.055,218000.0],["2020-12-30",18.165,18.46,17.96,18.285,220600.0],["2020-12-31",18.435,19.095,18.175,18.815,425200.0],["2021-01-04",19.305,19.975,18.845,19.32,545600.0],["2021-01-05",19.62,20.41,19.495,19.78,1566400.0],["2021-01-06",20.245,20.815,19.25,19.62,1126400.0],["2021-01-07",19.86,20.74,19.788,20.6925,471000.0],["2021-01-08",20.47,20.72,18.8,19.02,1461200.0],["2021-01-11",18.755,19.0,17.86,18.235,944800.0],["2021-01-12",18.445,19.065,18.315,18.93,741600.0],["2021-01-13",18.96,18.96,18.53,18.755,343400.0],["2021-01-14",18.9,19.645,18.82,19.545,512600.0],["2021-01-15",19.435,19.72,19.22,19.61,402600.0],["2021-01-19",19.805,20.825,19.795,20.64,745800.0],["2021-01-20",20.64,20.725,20.22,20.515,789600.0],["2021-01-21",20.58,20.855,20.35,20.685,354200.0],["2021-01-22",20.4,20.63,20.1125,20.425,297000.0],["2021-01-25",20.45,20.65,19.595,19.875,520600.0],["2021-01-26",19.99,19.99,19.645,19.71,354200.0],["2021-01-27",19.165,19.4525,18.61,18.78,784600.0],["2021-01-28",19.24,19.298,18.575,18.82,306200.0],["2021-01-29",18.705,18.915,18.44,18.575,399400.0],["2021-02-01",18.635,19.6,18.635,19.39,269000.0],["2021-02-02",19.5,20.055,19.1675,19.915,557600.0],["2021-02-03",19.885,19.98,19.43,19.64,216400.0],["2021-02-04",19.74,20.175,19.54,20.17,250000.0],["2021-02-05",20.41,20.615,19.92,20.52,246600.0],["2021-02-08",20.62,21.415,20.615,21.385,345400.0],["2021-02-09",21.55,21.905,21.51,21.755,415800.0],["2021-02-10",22.19,22.275,21.435,22.27,629600.0],["2021-02-11",22.375,22.79,22.055,22.74,400600.0],["2021-02-12",22.605,23.685,22.416,23.585,540600.0],["2021-02-16",23.72,24.23,23.675,24.125,549200.0],["2021-02-17",23.985,24.25,23.68,24.005,320400.0],["2021-02-18",23.795,24.335,23.445,24.04,403200.0],["2021-02-19",24.325,24.914,24.15,24.75,520600.0],["2021-02-22",24.465,24.845,24.037,24.345,382200.0],["2021-02-23",23.885,24.25,23.325,24.12,277600.0],["2021-02-24",23.93,25.0,23.275,24.805,806800.0],["2021-02-25",24.59,25.1475,23.42,23.435,557600.0],["2021-02-26",23.69,24.4725,22.6,23.345,498800.0],["2021-03-01",23.79,24.735,23.2825,24.195,522400.0],["2021-03-02",24.135,25.125,23.895,24.295,613600.0],["2021-03-03",24.41,24.97,23.9725,24.065,331800.0],["2021-03-04",24.085,24.085,21.85,22.015,583400.0],["2021-03-05",22.08,22.495,21.05,22.34,606400.0],["2021-03-08",22.45,23.08,21.815,21.97,352400.0],["2021-03-09",22.475,23.175,22.02,22.785,436800.0],["2021-03-10",23.0,23.3175,22.305,22.48,301400.0],["2021-03-11",22.9,23.51,22.34,23.405,292400.0],["2021-03-12",23.21,23.53,22.6165,23.015,312200.0],["2021-03-15",23.14,23.225,22.595,23.165,282200.0],["2021-03-16",23.35,23.7285,22.775,22.835,781200.0],["2021-03-17",22.58,23.775,22.135,23.71,439800.0],["2021-03-18",23.43,24.025,22.65,22.86,426600.0],["2021-03-19",22.805,23.27,22.27,23.065,1068200.0],["2021-03-22",23.045,23.53,22.756,22.925,314200.0],["2021-03-23",22.795,22.985,21.92,22.09,347600.0],["2021-03-24",22.365,22.525,21.4,21.4,271200.0],["2021-03-25",21.065,21.71,20.5875,21.535,299400.0],["2021-03-26",21.74,22.25,21.38,22.25,776600.0],["2021-03-29",22.015,22.47,21.91,22.075,345400.0],["2021-03-30",22.0,22.145,21.295,21.965,322800.0],["2021-03-31",22.045,23.33,22.045,23.01,519600.0],["2021-04-01",23.25,24.39,23.225,24.275,348400.0],["2021-04-05",24.91,25.035,24.46,24.74,337000.0],["2021-04-06",24.675,25.0975,24.12,24.355,742600.0],["2021-04-07",24.995,27.43,24.83,27.275,4144800.0],["2021-04-08",27.6,28.185,26.46,28.07,1724800.0],["2021-04-09",27.5,28.15,26.855,27.95,980600.0],["2021-04-12",28.38,28.565,27.405,27.575,580400.0],["2021-04-13",27.97,28.1,26.85,27.155,586000.0],["2021-04-14",27.005,28.165,27.005,27.98,548800.0],["2021-04-15",27.965,28.845,27.676,28.265,916400.0],["2021-04-16",28.265,28.39,27.26,28.295,510400.0],["2021-04-19",28.01,28.3,27.585,27.665,422600.0],["2021-04-20",26.845,27.1,25.46,26.305,921800.0],["2021-04-21",26.395,27.005,25.89,26.925,623800.0],["2021-04-22",26.88,27.105,26.05,26.325,856200.0],["2021-04-23",26.7,27.985,26.3435,27.615,613200.0],["2021-04-26",27.735,28.33,26.325,26.43,1300000.0],["2021-04-27",26.255,26.3825,23.3,24.935,2581000.0],["2021-04-28",24.96,25.0125,23.79,24.2,952000.0],["2021-04-29",24.355,24.62,23.52,24.105,650600.0],["2021-04-30",23.615,24.365,22.76,23.075,740400.0],["2021-05-03",23.33,23.73,22.535,23.54,1708400.0],["2021-05-04",23.315,23.405,22.4255,22.84,667000.0],["2021-05-05",23.14,23.745,22.705,23.655,542800.0],["2021-05-06",23.6,23.74,23.0725,23.69,535600.0],["2021-05-07",23.915,24.275,23.79,23.835,343200.0],["2021-05-10",23.63,23.66,22.14,22.185,661600.0],["2021-05-11",21.54,22.34,21.0,22.02,568600.0],["2021-05-12",21.605,21.87,20.295,20.7,748800.0],["2021-05-13",21.045,21.46,20.555,21.25,816400.0],["2021-05-14",21.55,22.185,21.2325,22.06,323400.0],["2021-05-17",22.05,22.125,21.325,22.075,468000.0],["2021-05-18",22.375,22.465,21.7075,21.735,335600.0],["2021-05-19",21.19,22.575,21.1335,22.195,422800.0],["2021-05-20",22.36,22.85,22.25,22.815,398800.0],["2021-05-21",23.025,23.125,22.69,22.76,361600.0],["2021-05-24",22.875,23.2955,22.875,23.04,361800.0],["2021-05-25",23.15,23.575,22.565,22.58,454600.0],["2021-05-26",22.7,23.1,22.365,22.935,496400.0],["2021-05-27",23.045,23.665,23.005,23.465,483600.0],["2021-05-28",23.595,23.795,23.46,23.7,403800.0],["2021-06-01",24.0,24.12,23.395,23.62,400400.0],["2021-06-02",23.6,23.675,23.11,23.325,395400.0],["2021-06-03",23.185,23.185,22.805,22.915,369200.0],["2021-06-04",23.13,24.08,22.775,23.895,289200.0],["2021-06-07",23.835,23.96,23.365,23.7,232800.0],["2021-06-08",23.875,23.925,23.135,23.305,275000.0],["2021-06-09",23.365,23.485,22.895,23.03,165600.0],["2021-06-10",23.16,23.3,22.745,23.005,226400.0],["2021-06-11",23.14,23.795,22.985,23.73,361600.0],["2021-06-14",23.82,24.225,23.595,24.045,238800.0],["2021-06-15",24.01,24.15,23.715,23.83,308200.0],["2021-06-16",23.805,23.9,23.465,23.785,279000.0],["2021-06-17",23.715,23.9125,23.01,23.045,782600.0],["2021-06-18",22.785,22.785,21.495,22.055,1550800.0],["2021-06-21",22.075,22.315,21.805,21.91,423800.0],["2021-06-22",21.895,22.26,21.56,22.245,887000.0],["2021-06-23",22.31,22.59,22.1675,22.355,476400.0],["2021-06-24",22.64,23.035,22.51,22.93,503200.0],["2021-06-25",23.09,23.415,23.08,23.155,648400.0],["2021-06-28",23.325,23.855,23.325,23.785,458000.0],["2021-06-29",23.805,24.05,23.546,23.925,321000.0],["2021-06-30",23.915,23.915,23.52,23.84,265400.0],["2021-07-01",23.89,24.075,23.5,23.595,419400.0],["2021-07-02",23.855,24.1,23.57,24.05,364600.0],["2021-07-06",24.5,24.6655,23.225,23.775,1571400.0],["2021-07-07",25.565,29.195,25.525,28.01,8518200.0],["2021-07-08",27.13,27.83,26.335,26.655,1760400.0],["2021-07-09",25.16,25.525,24.805,25.495,4176800.0],["2021-07-12",25.555,26.675,25.515,26.395,3578800.0],["2021-07-13",26.25,26.93,26.17,26.845,4113600.0],["2021-07-14",27.0,27.915,26.97,27.54,2761800.0],["2021-07-15",27.5,27.5,26.065,26.71,1754800.0],["2021-07-16",26.775,26.905,24.87,24.95,1917000.0],["2021-07-19",24.315,24.7,23.585,24.08,2015000.0],["2021-07-20",24.06,24.06,23.182,23.455,1958600.0],["2021-07-21",23.5,24.5075,23.43,24.275,1144200.0],["2021-07-22",24.15,24.2,23.07,23.47,895600.0],["2021-07-23",23.69,23.89,23.034,23.535,913600.0],["2021-07-26",22.25,23.555,21.5955,23.135,1792400.0],["2021-07-27",22.715,23.0,21.605,22.465,1709800.0],["2021-07-28",22.5,23.2,22.28,22.925,1660600.0],["2021-07-29",23.25,23.355,22.7,23.165,586000.0],["2021-07-30",22.835,23.465,22.74,23.42,669400.0],["2021-08-02",23.635,24.24,23.435,24.045,841800.0],["2021-08-03",24.215,24.445,23.695,24.33,1249400.0],["2021-08-04",24.305,24.815,24.205,24.425,715600.0],["2021-08-05",24.515,24.845,24.335,24.575,506600.0],["2021-08-06",24.56,25.155,24.4275,25.05,668400.0],["2021-08-09",25.125,25.3775,24.635,25.06,554400.0],["2021-08-10",24.98,25.0,23.885,24.44,1110800.0],["2021-08-11",24.455,24.455,23.045,23.69,903400.0],["2021-08-12",23.37,23.425,22.065,22.22,1410200.0],["2021-08-13",22.145,22.605,22.0025,22.205,516000.0],["2021-08-16",21.805,22.07,21.62,21.795,747000.0],["2021-08-17",21.53,21.53,20.855,21.215,1828400.0],["2021-08-18",21.09,21.515,20.8305,21.135,675400.0],["2021-08-19",21.08,21.18,20.36,20.885,804600.0],["2021-08-20",20.93,21.315,20.71,21.31,590000.0],["2021-08-23",21.47,21.81,21.1,21.69,562600.0],["2021-08-24",21.725,22.145,21.56,21.965,395000.0],["2021-08-25",22.03,23.095,21.9875,22.675,1239800.0],["2021-08-26",22.635,22.93,22.3775,22.835,450000.0],["2021-08-27",22.895,23.92,22.71,23.845,698600.0],["2021-08-30",24.05,24.385,23.55,24.01,511600.0],["2021-08-31",24.035,24.415,23.715,24.23,420000.0],["2021-09-01",24.325,24.475,23.905,24.19,356600.0],["2021-09-02",24.235,24.3775,23.855,23.87,415600.0],["2021-09-03",23.76,24.16,23.685,23.935,461000.0],["2021-09-07",24.05,25.125,24.0475,24.905,812800.0],["2021-09-08",24.7,24.7,23.315,23.55,514600.0],["2021-09-09",23.54,24.555,23.345,24.115,1135000.0],["2021-09-10",24.245,24.885,24.0295,24.2,394600.0],["2021-09-13",24.2,25.11,24.18,24.57,643600.0],["2021-09-14",24.675,25.0375,24.3925,24.475,471000.0],["2021-09-15",24.495,24.95,24.161,24.84,482000.0],["2021-09-16",24.59,25.15,24.365,24.915,666800.0],["2021-09-17",24.95,25.125,24.385,24.39,3864400.0],["2021-09-20",23.655,24.0,22.975,23.985,933000.0],["2021-09-21",24.27,24.495,23.765,24.255,582200.0],["2021-09-22",24.455,24.739,24.255,24.43,355600.0],["2021-09-23",24.495,25.025,24.425,24.685,329800.0],["2021-09-24",24.455,24.585,24.135,24.3,273000.0],["2021-09-27",24.015,24.745,23.81,24.46,464000.0],["2021-09-28",23.855,24.13,23.27,23.31,463400.0],["2021-09-29",23.335,23.34,22.31,22.475,978400.0],["2021-09-30",22.68,23.0,22.175,22.25,325800.0],["2021-10-01",22.355,22.745,21.9825,22.64,479200.0],["2021-10-04",22.39,22.44,21.865,22.04,548600.0],["2021-10-05",22.175,22.3875,21.72,21.88,532200.0],["2021-10-06",21.5,21.89,21.215,21.685,332000.0],["2021-10-07",21.995,22.6,21.995,22.355,338000.0],["2021-10-08",22.705,22.91,21.635,22.035,606600.0],["2021-10-11",21.875,22.405,21.725,21.735,384400.0],["2021-10-12",21.875,22.3,21.21,21.905,1870200.0],["2021-10-13",24.8525,26.1855,22.745,25.86,7384400.0],["2021-10-14",26.24,27.124,25.745,26.95,3071000.0],["2021-10-15",27.045,27.095,26.61,26.765,1293800.0],["2021-10-18",26.56,26.76,25.4475,25.485,1313600.0],["2021-10-19",25.74,26.315,25.34,25.97,866800.0],["2021-10-20",25.625,26.052,25.26,25.295,769000.0],["2021-10-21",25.05,25.375,24.62,25.155,780400.0],["2021-10-22",25.005,25.65,24.775,24.93,661000.0],["2021-10-25",25.25,26.24,25.01,25.74,915800.0],["2021-10-26",25.93,26.085,25.155,25.495,822000.0],["2021-10-27",25.385,25.6,25.01,25.34,538800.0],["2021-10-28",25.73,26.83,25.545,26.815,920000.0],["2021-10-29",26.5,26.88,26.12,26.73,1062400.0],["2021-11-01",26.795,28.045,26.67,27.85,929200.0],["2021-11-02",27.88,28.07,27.355,27.845,438800.0],["2021-11-03",27.665,28.32,27.52,28.11,584200.0],["2021-11-04",28.11,28.645,27.81,28.21,709000.0],["2021-11-05",28.41,29.78,28.305,29.01,1147600.0],["2021-11-08",29.435,29.72,28.92,29.12,745800.0],["2021-11-09",29.255,29.84,28.64,29.605,835800.0],["2021-11-10",29.7,30.02,28.655,28.705,1974200.0],["2021-11-11",29.2,30.165,29.1,30.015,987600.0],["2021-11-12",30.15,30.3745,29.605,29.93,709600.0],["2021-11-15",30.255,30.31,29.095,29.18,754000.0],["2021-11-16",29.095,29.95,28.76,29.77,659200.0],["2021-11-17",29.785,29.785,28.905,29.09,856200.0],["2021-11-18",29.315,30.045,28.8,29.205,841600.0],["2021-11-19",29.21,29.825,28.99,29.035,629800.0],["2021-11-22",29.155,29.93,28.495,28.74,967200.0],["2021-11-23",28.695,29.7575,27.83,29.255,866400.0],["2021-11-24",29.247,30.205,28.54,30.17,925800.0],["2021-11-26",29.135,29.695,27.61,28.835,978600.0],["2021-11-29",29.725,29.8775,28.785,29.145,762600.0],["2021-11-30",28.875,29.29,27.91,28.51,576200.0],["2021-12-01",29.095,30.3,29.005,29.2,2051000.0],["2021-12-02",29.15,29.5775,28.09,29.3,1314000.0],["2021-12-03",29.84,31.575,28.375,28.945,1167800.0],["2021-12-06",29.26,29.35,27.505,29.05,795800.0],["2021-12-07",30.0,31.375,29.945,31.095,1415400.0],["2021-12-08",31.045,31.8,30.365,31.47,871600.0],["2021-12-09",31.16,31.6775,30.665,30.745,652800.0],["2021-12-10",31.25,31.25,29.74,30.575,1138800.0],["2021-12-13",30.825,30.85,29.77,29.83,660600.0],["2021-12-14",29.385,29.5875,28.5555,29.235,871200.0],["2021-12-15",29.045,29.96,27.825,29.95,723400.0],["2021-12-16",30.5,31.019,28.796,29.275,589600.0],["2021-12-17",28.66,30.236,28.6475,29.44,1862400.0],["2021-12-20",28.87,30.515,28.6,30.36,913000.0],["2021-12-21",31.07,31.533,30.55,31.5,867600.0],["2021-12-22",31.33,32.65,31.235,32.645,939600.0],["2021-12-23",32.79,33.93,32.585,33.365,800800.0],["2021-12-27",34.0,35.755,33.8,35.72,1643800.0],["2021-12-28",36.135,36.21,34.68,35.18,733400.0],["2021-12-29",35.29,36.0775,34.915,35.76,697800.0],["2021-12-30",35.835,36.205,34.97,35.35,695200.0],["2021-12-31",35.44,36.0,35.375,35.495,746200.0],["2022-01-03",36.18,37.25,35.495,36.5,1130000.0],["2022-01-04",36.555,37.0,35.03,36.36,1715000.0],["2022-01-05",34.5615,34.725,29.5,30.76,7189600.0],["2022-01-06",30.855,32.444,29.93,32.06,2061400.0],["2022-01-07",31.625,33.12,31.335,32.3,1547000.0],["2022-01-10",31.415,33.485,30.6,33.17,1819600.0],["2022-01-11",33.025,33.44,32.2,32.89,1216200.0],["2022-01-12",33.3,33.3,31.815,31.99,773000.0],["2022-01-13",32.675,33.0,31.455,31.55,857600.0],["2022-01-14",31.11,33.205,31.0005,33.125,906200.0],["2022-01-18",32.5,33.245,32.06,32.715,1220600.0],["2022-01-19",32.76,32.76,30.545,30.61,1565600.0],["2022-01-20",30.53,30.95,28.9505,29.01,1615200.0],["2022-01-21",28.34,29.439,28.055,28.135,1270000.0],["2022-01-24",27.44,28.85,27.06,28.8,1254400.0],["2022-01-25",27.835,28.6,27.335,27.815,944800.0],["2022-01-26",28.8,29.38,27.745,28.08,722600.0],["2022-01-27",28.505,28.505,26.585,26.825,1694000.0],["2022-01-28",26.6,27.45,25.885,27.45,1586600.0],["2022-01-31",27.45,28.73,27.35,28.68,838800.0],["2022-02-01",29.0,29.249,27.9525,28.53,604800.0],["2022-02-02",28.75,28.8,27.33,27.85,1135400.0],["2022-02-03",27.19,27.815,26.9,27.12,760600.0],["2022-02-04",26.94,27.45,26.25,26.85,742500.0],["2022-02-07",26.89,27.763,26.89,27.16,502900.0],["2022-02-08",27.09,28.42,27.04,28.26,875300.0],["2022-02-09",28.83,29.072,28.01,28.72,599700.0],["2022-02-10",27.98,29.34,27.94,28.28,628200.0],["2022-02-11",28.32,28.49,26.88,27.28,780800.0],["2022-02-14",27.28,27.825,26.7,27.03,488700.0],["2022-02-15",27.61,28.66,27.253,28.52,634700.0],["2022-02-16",28.33,29.21,27.85,28.83,419400.0],["2022-02-17",28.43,28.53,27.839,28.17,345700.0],["2022-02-18",28.3,28.44,27.56,27.9,445500.0],["2022-02-22",27.66,29.17,27.16,28.47,995100.0],["2022-02-23",28.74,29.18,27.745,27.86,560100.0],["2022-02-24",26.66,28.52,26.5,28.37,693900.0],["2022-02-25",28.38,28.54,27.4,28.11,942900.0],["2022-02-28",27.93,28.31,26.84,27.45,574000.0],["2022-03-01",27.23,27.84,26.61,27.06,612800.0],["2022-03-02",27.24,28.7,27.125,28.04,763300.0],["2022-03-03",28.39,28.39,27.0,27.28,400800.0],["2022-03-04",26.95,27.42,26.45,26.91,559900.0],["2022-03-07",26.93,27.45,24.86,25.03,935400.0],["2022-03-08",25.1,26.65,24.68,25.57,671500.0],["2022-03-09",26.29,26.585,26.01,26.18,482300.0],["2022-03-10",25.65,26.01,25.15,25.93,376700.0],["2022-03-11",26.23,26.25,25.15,25.29,554700.0],["2022-03-14",25.08,25.1,24.07,24.73,801500.0],["2022-03-15",24.71,25.37,24.67,25.19,535000.0],["2022-03-16",25.57,26.32,25.02,25.74,735900.0],["2022-03-17",25.71,25.94,25.38,25.77,557200.0],["2022-03-18",25.46,26.49,25.325,26.0,2452700.0],["2022-03-21",26.1,26.52,25.76,26.24,565600.0],["2022-03-22",26.34,26.66,25.98,26.32,351800.0],["2022-03-23",26.23,26.84,25.75,25.86,355200.0],["2022-03-24",26.06,26.56,25.636,26.54,436500.0],["2022-03-25",26.72,26.725,25.9,26.31,361800.0],["2022-03-28",26.1,26.441,25.41,26.13,504000.0],["2022-03-29",26.67,27.15,26.22,26.82,495900.0],["2022-03-30",26.76,27.25,26.175,26.24,556700.0],["2022-03-31",26.24,26.61,25.8,25.83,820300.0],["2022-04-01",25.83,26.155,24.56,24.65,1028600.0],["2022-04-04",24.68,25.11,24.34,24.47,1358500.0],["2022-04-05",24.35,24.5,23.09,23.17,1753800.0],["2022-04-06",23.29,24.84,23.0,24.24,1805100.0],["2022-04-07",24.5,25.17,23.355,23.81,961700.0],["2022-04-08",23.68,23.77,22.52,22.6,1058100.0],["2022-04-11",22.46,23.15,22.29,22.67,875000.0],["2022-04-12",23.04,23.35,22.7,22.7,551500.0],["2022-04-13",22.7,23.79,22.48,23.58,695000.0],["2022-04-14",23.82,24.02,23.34,23.45,580900.0],["2022-04-18",23.31,24.355,23.06,24.14,836500.0],["2022-04-19",24.07,24.92,24.07,24.51,614100.0],["2022-04-20",24.91,25.0,24.29,24.46,543100.0],["2022-04-21",24.82,25.05,24.011,24.25,710100.0],["2022-04-22",24.13,24.565,23.7,23.76,761100.0],["2022-04-25",23.43,23.72,23.09,23.43,617600.0],["2022-04-26",23.09,23.3,22.435,22.69,563600.0],["2022-04-27",22.41,23.16,22.1,22.37,878800.0],["2022-04-28",22.95,23.59,22.47,23.15,1011800.0],["2022-04-29",23.05,23.7,22.55,22.66,682900.0],["2022-05-02",22.62,23.06,22.12,22.95,445000.0],["2022-05-03",22.9,23.18,22.62,22.96,520300.0],["2022-05-04",23.1,24.04,22.79,23.88,545800.0],["2022-05-05",23.39,24.0,23.24,23.8,505900.0],["2022-05-06",23.63,23.75,22.57,23.26,585600.0],["2022-05-09",22.82,23.01,21.71,21.9,482200.0],["2022-05-10",22.37,22.665,21.82,22.23,521000.0],["2022-05-11",22.15,22.69,21.54,21.59,489300.0],["2022-05-12",21.5,21.83,21.06,21.68,578600.0],["2022-05-13",22.12,23.347,22.12,23.03,692900.0],["2022-05-16",22.81,23.05,22.58,22.65,310600.0],["2022-05-17",23.22,24.095,23.095,23.82,382400.0],["2022-05-18",23.4,24.14,22.82,23.15,468200.0],["2022-05-19",23.07,23.83,23.07,23.35,432100.0],["2022-05-20",23.8,24.0,22.4,23.3,420300.0],["2022-05-23",23.4,23.45,22.83,23.29,375900.0],["2022-05-24",23.03,23.25,22.36,22.78,401000.0],["2022-05-25",22.52,23.592,22.52,23.2,262300.0],["2022-05-26",23.12,24.48,22.974,24.04,398500.0],["2022-05-27",24.44,25.02,24.44,24.9,409500.0],["2022-05-31",24.93,24.97,23.72,24.65,638700.0],["2022-06-01",24.68,25.0,24.25,24.68,354800.0],["2022-06-02",24.75,25.4,24.59,25.36,408200.0],["2022-06-03",25.09,25.09,24.18,24.2,354700.0],["2022-06-06",24.48,24.68,23.93,24.17,531200.0],["2022-06-07",24.08,24.97,24.08,24.95,380300.0],["2022-06-08",24.95,24.97,24.05,24.27,704600.0],["2022-06-09",24.1,24.35,23.68,23.75,498300.0],["2022-06-10",23.29,23.65,22.38,22.67,520700.0],["2022-06-13",21.67,22.31,20.81,21.06,783700.0],["2022-06-14",21.3,21.44,20.4,20.5,781300.0],["2022-06-15",20.78,21.365,20.59,21.07,661700.0],["2022-06-16",20.48,20.6,19.46,19.5,937200.0],["2022-06-17",19.71,20.03,19.335,19.78,1336200.0],["2022-06-21",20.22,20.615,19.93,20.05,561100.0],["2022-06-22",19.66,20.25,19.66,20.08,433200.0],["2022-06-23",20.11,20.46,19.7,20.01,634000.0],["2022-06-24",20.23,21.14,20.23,21.14,989800.0],["2022-06-27",21.43,21.59,21.09,21.24,579300.0],["2022-06-28",21.26,21.56,20.43,20.46,633000.0],["2022-06-29",20.02,20.45,19.84,20.28,916000.0],["2022-06-30",17.6,17.7,15.1,16.37,4520900.0],["2022-07-01",16.37,16.76,15.88,16.21,1412100.0],["2022-07-05",15.515,17.135,15.502,16.85,1689600.0],["2022-07-06",16.8,17.27,16.095,16.15,994000.0],["2022-07-07",16.37,17.44,16.37,17.41,856300.0],["2022-07-08",17.23,17.64,16.982,17.32,1261700.0],["2022-07-11",16.93,17.12,16.68,16.77,579000.0],["2022-07-12",16.74,17.27,16.74,16.83,518000.0],["2022-07-13",16.5,17.1,16.5,17.0,558800.0],["2022-07-14",16.8,17.24,16.75,17.11,563800.0],["2022-07-15",17.52,17.8,17.04,17.72,635400.0],["2022-07-18",18.0,18.22,17.39,17.49,568900.0],["2022-07-19",17.85,18.56,17.75,18.4,727400.0],["2022-07-20",18.3,18.975,18.24,18.8,595000.0],["2022-07-21",18.74,18.87,18.4,18.87,2656600.0],["2022-07-22",18.77,18.99,18.07,18.33,397300.0],["2022-07-25",18.32,18.32,17.7,18.11,926300.0],["2022-07-26",18.01,18.33,17.772,17.9,309300.0],["2022-07-27",18.23,18.84,17.99,18.71,577500.0],["2022-07-28",18.84,18.96,18.37,18.95,429500.0],["2022-07-29",19.8,19.84,19.29,19.62,788900.0],["2022-08-01",19.59,19.89,19.38,19.51,491700.0],["2022-08-02",19.25,19.7,19.18,19.19,344400.0],["2022-08-03",19.24,20.05,19.24,19.96,427400.0],["2022-08-04",19.9,20.08,19.71,19.98,233200.0],["2022-08-05",19.62,19.85,19.53,19.6,293200.0],["2022-08-08",19.59,19.72,19.047,19.37,379500.0],["2022-08-09",19.0,19.0,18.18,18.61,482700.0],["2022-08-10",19.18,19.39,18.87,18.88,915200.0],["2022-08-11",19.0,19.52,18.99,19.18,286300.0],["2022-08-12",19.46,20.59,19.27,20.59,680000.0],["2022-08-15",20.58,20.88,20.08,20.5,366800.0],["2022-08-16",20.31,20.625,20.17,20.46,317100.0],["2022-08-17",20.11,20.14,19.689,19.99,342300.0],["2022-08-18",19.96,20.73,19.925,20.52,334200.0],["2022-08-19",20.17,20.33,19.96,20.26,298600.0],["2022-08-22",19.97,19.97,19.11,19.2,330000.0],["2022-08-23",19.35,19.84,19.33,19.33,312900.0],["2022-08-24",19.28,19.54,19.16,19.34,207400.0],["2022-08-25",19.33,20.325,19.33,20.22,357700.0],["2022-08-26",20.18,20.18,19.24,19.28,332600.0],["2022-08-29",19.02,19.42,18.8,18.82,278700.0],["2022-08-30",19.0,19.26,18.56,18.81,602400.0],["2022-08-31",18.85,19.0,18.25,18.35,541500.0],["2022-09-01",18.0,18.03,17.22,17.57,779600.0],["2022-09-02",17.87,18.0,17.17,17.32,307300.0],["2022-09-06",17.22,17.69,17.22,17.41,362900.0],["2022-09-07",17.4,17.645,17.01,17.54,326500.0],["2022-09-08",17.53,17.75,17.12,17.67,295400.0],["2022-09-09",17.88,18.34,17.83,18.12,292100.0],["2022-09-12",18.25,18.57,18.19,18.56,297700.0],["2022-09-13",17.94,18.14,17.52,17.61,357100.0],["2022-09-14",17.78,18.26,17.55,18.04,351000.0],["2022-09-15",17.87,18.22,17.69,17.79,295600.0],["2022-09-16",17.65,17.7,17.18,17.45,960200.0],["2022-09-19",17.38,17.515,17.2,17.47,461100.0],["2022-09-20",17.21,17.33,17.04,17.28,218800.0],["2022-09-21",17.38,17.8,17.155,17.22,1080600.0],["2022-09-22",17.14,17.16,16.55,16.78,355900.0],["2022-09-23",16.47,16.53,15.91,16.27,334200.0],["2022-09-26",16.08,16.51,16.0,16.02,317600.0],["2022-09-27",16.19,16.54,15.99,16.25,356800.0],["2022-09-28",16.12,17.05,16.12,16.92,384000.0],["2022-09-29",16.57,16.61,16.09,16.47,285900.0],["2022-09-30",16.27,16.54,15.86,15.87,564500.0],["2022-10-03",16.11,16.74,15.85,15.98,917600.0],["2022-10-04",16.49,17.01,16.49,17.01,832600.0],["2022-10-05",15.68,16.36,15.0,15.8,1434100.0],["2022-10-06",15.84,16.52,14.445,14.5,1456100.0],["2022-10-07",14.11,14.485,13.84,14.19,1340300.0],["2022-10-10",14.24,14.24,13.13,13.3,888600.0],["2022-10-11",13.1,13.44,12.92,13.32,1274100.0],["2022-10-12",13.26,13.29,12.67,12.71,705200.0],["2022-10-13",12.32,13.43,12.04,13.34,829700.0],["2022-10-14",13.57,13.57,12.85,12.88,414000.0],["2022-10-17",12.97,13.235,12.97,13.06,1114400.0],["2022-10-18",13.48,13.68,12.94,13.17,992800.0],["2022-10-19",13.03,13.24,12.83,13.0,594400.0],["2022-10-20",13.1,13.11,12.47,12.63,811500.0],["2022-10-21",12.68,13.53,12.58,13.49,958700.0],["2022-10-24",13.49,13.49,13.081,13.16,749400.0],["2022-10-25",13.08,13.77,13.08,13.58,641100.0],["2022-10-26",13.53,14.05,13.335,13.78,567700.0],["2022-10-27",13.94,14.01,13.43,13.5,449500.0],["2022-10-28",13.59,13.85,13.28,13.75,402600.0],["2022-10-31",13.72,13.72,13.4,13.53,518500.0],["2022-11-01",13.76,14.14,13.6,14.11,581900.0],["2022-11-02",14.13,14.47,13.85,13.86,626400.0],["2022-11-03",13.6,14.22,13.44,13.92,457800.0],["2022-11-04",14.49,14.73,14.19,14.54,430200.0],["2022-11-07",14.67,15.06,14.645,15.05,382500.0],["2022-11-08",15.25,15.36,14.89,15.1,419700.0],["2022-11-09",14.84,15.0,14.44,14.54,442400.0],["2022-11-10",15.21,16.02,15.21,16.0,477400.0],["2022-11-11",16.09,16.72,15.95,16.62,448900.0],["2022-11-14",16.62,16.874,16.26,16.63,324600.0],["2022-11-15",17.0,17.605,16.99,17.42,639600.0],["2022-11-16",17.0,17.095,16.5,16.71,353000.0],["2022-11-17",16.3,16.98,16.3,16.97,234600.0],["2022-11-18",17.37,17.41,16.83,16.92,267600.0],["2022-11-21",16.64,16.91,16.305,16.54,270900.0],["2022-11-22",16.66,16.955,16.49,16.89,232100.0],["2022-11-23",16.86,17.245,16.86,17.14,181700.0],["2022-11-25",17.14,17.26,16.88,17.16,146300.0],["2022-11-28",16.9,16.95,16.34,16.39,226200.0],["2022-11-29",16.38,16.61,15.999,16.17,489600.0],["2022-11-30",16.1,16.97,15.93,16.91,640300.0],["2022-12-01",17.01,17.27,16.84,17.18,311700.0],["2022-12-02",16.65,17.005,16.5,16.82,358800.0],["2022-12-05",16.74,16.92,16.5,16.6,347900.0],["2022-12-06",16.54,16.66,15.92,16.0,417700.0],["2022-12-07",15.9,16.42,15.82,15.85,512500.0],["2022-12-08",16.04,16.85,15.97,16.65,474100.0],["2022-12-09",16.57,16.84,16.23,16.41,273700.0],["2022-12-12",16.35,17.0,16.34,16.97,789600.0],["2022-12-13",17.5,17.8,17.04,17.07,454300.0],["2022-12-14",17.04,17.38,16.8,16.9,469900.0],["2022-12-15",16.56,16.72,16.24,16.29,487900.0],["2022-12-16",16.01,16.435,15.98,16.43,2348700.0],["2022-12-19",16.5,16.56,15.62,15.9,452200.0],["2022-12-20",15.76,16.21,15.68,16.2,305700.0],["2022-12-21",16.39,16.65,16.21,16.3,268400.0],["2022-12-22",16.0,16.075,15.365,15.79,474300.0],["2022-12-23",15.69,15.88,15.14,15.28,423800.0],["2022-12-27",15.25,15.43,14.9,14.93,373100.0],["2022-12-28",14.83,15.075,14.62,14.69,530600.0],["2022-12-29",14.87,15.3,14.87,15.11,739900.0],["2022-12-30",14.86,15.09,14.76,14.88,751500.0],["2023-01-03",15.04,15.56,14.94,15.12,1155700.0],["2023-01-04",16.87,17.095,15.57,15.75,1791600.0],["2023-01-05",15.48,15.64,14.21,14.48,1079100.0],["2023-01-06",14.66,15.97,14.17,15.62,1026300.0],["2023-01-09",16.0,16.36,15.7,15.98,731700.0],["2023-01-10",15.95,16.56,15.95,16.56,446000.0],["2023-01-11",16.53,16.68,16.23,16.56,495900.0],["2023-01-12",16.75,16.805,16.235,16.76,409600.0],["2023-01-13",16.52,16.77,16.41,16.68,333000.0],["2023-01-17",16.77,16.78,16.285,16.7,377200.0],["2023-01-18",16.92,17.26,16.64,16.65,324300.0],["2023-01-19",16.45,16.61,15.91,16.54,5224200.0],["2023-01-20",16.62,16.88,16.27,16.65,554100.0],["2023-01-23",16.67,17.32,16.55,17.24,989300.0],["2023-01-24",17.02,17.15,16.76,16.83,844600.0],["2023-01-25",16.51,17.01,16.28,16.99,344500.0],["2023-01-26",17.17,17.635,16.97,17.47,472400.0],["2023-01-27",17.29,17.5,17.11,17.17,203900.0],["2023-01-30",16.92,17.01,16.67,16.69,321200.0],["2023-01-31",16.67,17.195,16.67,17.19,570400.0],["2023-02-01",17.25,18.25,17.13,18.02,470900.0],["2023-02-02",18.1,18.85,17.99,18.77,1151200.0],["2023-02-03",18.32,19.05,18.26,18.55,376500.0],["2023-02-06",18.16,18.35,17.73,17.79,513100.0],["2023-02-07",17.79,18.41,17.58,18.3,449700.0],["2023-02-08",18.23,18.435,17.885,17.99,251000.0],["2023-02-09",18.29,18.46,17.71,17.82,231400.0],["2023-02-10",17.61,17.97,17.2,17.53,207500.0],["2023-02-13",17.58,17.83,17.45,17.73,187200.0],["2023-02-14",17.58,18.28,17.39,18.13,306800.0],["2023-02-15",17.95,18.39,17.92,18.37,269300.0],["2023-02-16",18.0,18.135,17.37,17.76,266600.0],["2023-02-17",17.78,17.78,17.31,17.42,238000.0],["2023-02-21",17.07,17.27,16.63,16.66,349900.0],["2023-02-22",16.64,16.92,16.42,16.58,322300.0],["2023-02-23",17.05,17.23,16.65,17.15,274300.0],["2023-02-24",16.66,16.98,16.42,16.91,174900.0],["2023-02-27",17.18,17.25,16.64,16.66,195800.0],["2023-02-28",16.51,16.961,16.5,16.7,366000.0],["2023-03-01",16.86,17.29,16.695,16.85,235000.0],["2023-03-02",16.58,16.855,16.32,16.77,199900.0],["2023-03-03",16.78,17.09,16.58,17.05,193400.0],["2023-03-06",17.05,17.08,16.35,16.47,281200.0],["2023-03-07",16.46,16.56,15.93,15.99,381800.0],["2023-03-08",16.08,16.42,16.04,16.3,345400.0],["2023-03-09",16.37,16.8,16.28,16.29,304000.0],["2023-03-10",16.39,16.39,15.34,15.62,593200.0],["2023-03-13",15.01,15.715,15.01,15.53,478000.0],["2023-03-14",16.04,16.365,15.59,16.0,415000.0],["2023-03-15",15.52,15.89,15.36,15.89,387900.0],["2023-03-16",15.69,16.095,15.63,15.92,523600.0],["2023-03-17",15.98,16.09,15.45,15.6,1523200.0],["2023-03-20",15.71,15.92,15.64,15.85,610100.0],["2023-03-21",16.11,16.26,15.66,15.83,524700.0],["2023-03-22",15.84,16.28,15.65,15.66,694200.0],["2023-03-23",15.98,16.25,15.84,16.04,372200.0],["2023-03-24",15.93,16.03,15.75,15.94,253600.0],["2023-03-27",16.01,16.1,15.83,15.94,295200.0],["2023-03-28",15.84,15.97,15.23,15.45,364100.0],["2023-03-29",15.73,16.37,15.66,16.35,444500.0],["2023-03-30",16.57,16.77,16.36,16.63,369800.0],["2023-03-31",16.69,17.285,16.69,17.24,781800.0],["2023-04-03",17.17,17.17,16.391,16.79,517500.0],["2023-04-04",16.79,16.81,16.115,16.53,977400.0],["2023-04-05",16.09,17.47,15.87,17.39,1426900.0],["2023-04-06",17.21,17.21,16.38,16.49,581100.0],["2023-04-10",16.37,17.15,16.16,16.98,924700.0],["2023-04-11",17.07,17.125,16.37,16.44,457700.0],["2023-04-12",16.49,16.55,15.66,15.66,487200.0],["2023-04-13",15.66,16.335,15.63,16.31,430400.0],["2023-04-14",16.34,16.49,16.06,16.38,293300.0],["2023-04-17",16.15,16.35,16.0,16.26,408900.0],["2023-04-18",16.34,16.36,15.98,16.15,336800.0],["2023-04-19",15.97,16.36,15.78,16.35,1666300.0],["2023-04-20",16.14,16.14,15.81,16.12,1786800.0],["2023-04-21",16.05,16.05,15.71,15.77,303600.0],["2023-04-24",15.75,15.88,15.39,15.47,1026700.0],["2023-04-25",15.26,15.34,14.31,14.52,616100.0],["2023-04-26",14.71,14.89,14.53,14.72,506800.0],["2023-04-27",14.74,15.01,14.43,15.01,468600.0],["2023-04-28",15.07,15.44,14.86,15.42,426300.0],["2023-05-01",15.38,15.67,15.32,15.59,314200.0],["2023-05-02",15.61,16.15,15.59,16.09,745000.0],["2023-05-03",16.11,16.755,16.045,16.45,691000.0],["2023-05-04",16.4,16.4,15.81,15.96,520000.0],["2023-05-05",16.1,16.6,16.07,16.5,327600.0],["2023-05-08",16.61,17.03,16.24,16.36,327000.0],["2023-05-09",16.23,16.27,16.06,16.12,192100.0],["2023-05-10",16.3,16.46,16.05,16.16,310300.0],["2023-05-11",16.06,16.24,15.919,16.11,260200.0],["2023-05-12",16.17,16.37,16.09,16.28,230700.0],["2023-05-15",16.28,17.03,16.28,17.0,323200.0],["2023-05-16",17.05,17.33,16.92,17.18,340600.0],["2023-05-17",17.39,17.96,17.19,17.91,607900.0],["2023-05-18",17.93,19.39,17.691,19.35,720400.0],["2023-05-19",19.48,20.11,19.4,19.93,987300.0],["2023-05-22",19.72,20.99,19.564,20.73,980400.0],["2023-05-23",20.6,21.1,20.36,20.48,658600.0],["2023-05-24",19.9,20.54,19.75,20.39,685400.0],["2023-05-25",21.29,22.33,20.95,21.98,1207900.0],["2023-05-26",22.13,23.52,21.95,23.11,1638800.0],["2023-05-30",23.76,23.86,22.621,23.0,921800.0],["2023-05-31",22.53,22.83,22.21,22.58,1447600.0],["2023-06-01",22.62,22.62,21.711,22.26,833400.0],["2023-06-02",22.48,23.17,22.18,22.94,1151200.0],["2023-06-05",22.63,22.65,21.84,22.48,484300.0],["2023-06-06",22.48,23.6,22.48,23.37,882000.0],["2023-06-07",23.52,24.2,23.52,24.04,786500.0],["2023-06-08",24.08,24.18,23.54,23.6,1138900.0],["2023-06-09",23.87,24.56,23.85,24.0,838100.0],["2023-06-12",24.06,24.28,23.6,23.74,571200.0],["2023-06-13",25.115,25.75,24.455,25.66,2322100.0],["2023-06-14",25.98,27.17,25.41,26.79,2799300.0],["2023-06-15",26.43,27.1,26.39,27.03,1176100.0],["2023-06-16",27.21,27.317,26.61,27.02,1617000.0],["2023-06-20",27.02,27.23,26.81,26.91,839900.0],["2023-06-21",26.69,26.85,26.01,26.56,647500.0],["2023-06-22",26.35,26.56,25.63,26.11,566800.0],["2023-06-23",25.75,26.2,25.64,25.8,1963700.0],["2023-06-26",25.8,26.38,25.76,25.91,706000.0],["2023-06-27",25.94,26.67,25.841,26.63,958800.0],["2023-06-28",26.62,26.783,26.15,26.31,858100.0],["2023-06-29",26.54,26.735,26.31,26.63,1149900.0],["2023-06-30",29.16,29.99,28.07,29.01,3329600.0],["2023-07-03",28.99,29.09,27.59,28.09,531200.0],["2023-07-05",27.72,28.18,27.03,27.06,1229600.0],["2023-07-06",26.65,27.16,26.33,26.88,832400.0],["2023-07-07",26.82,27.84,26.76,27.57,1255800.0],["2023-07-10",27.36,27.5,26.74,27.35,763600.0],["2023-07-11",27.5,27.695,26.17,26.82,1406800.0],["2023-07-12",26.95,27.2,26.7,27.09,688200.0],["2023-07-13",27.46,27.7,27.14,27.68,781400.0],["2023-07-14",27.6,27.88,27.11,27.27,622800.0],["2023-07-17",27.25,27.79,27.07,27.13,993800.0],["2023-07-18",26.93,27.15,26.593,27.0,475700.0],["2023-07-19",26.98,27.0,25.97,26.0,746700.0],["2023-07-20",25.58,25.84,25.21,25.43,1396500.0],["2023-07-21",25.7,25.87,25.31,25.57,655000.0],["2023-07-24",25.66,25.9,25.29,25.34,456800.0],["2023-07-25",25.38,26.33,25.38,26.04,771000.0],["2023-07-26",25.77,26.16,25.45,25.68,1166200.0],["2023-07-27",26.1,26.79,25.95,26.74,1012900.0],["2023-07-28",26.88,27.01,26.33,26.53,702500.0],["2023-07-31",26.54,26.95,26.3,26.6,416700.0],["2023-08-01",26.36,27.13,26.09,26.9,381600.0],["2023-08-02",26.61,26.65,26.155,26.53,489700.0],["2023-08-03",26.32,26.98,26.09,26.85,557400.0],["2023-08-04",26.57,27.385,26.24,26.85,428900.0],["2023-08-07",26.85,27.09,26.17,26.39,629600.0],["2023-08-08",26.09,26.17,25.72,26.01,469400.0],["2023-08-09",25.95,25.95,25.1,25.15,497400.0],["2023-08-10",25.32,25.48,24.75,24.95,347700.0],["2023-08-11",24.75,24.79,24.17,24.2,532600.0],["2023-08-14",24.0,24.78,23.95,24.65,491000.0],["2023-08-15",24.65,24.83,24.48,24.54,288100.0],["2023-08-16",24.43,24.46,23.85,23.88,299900.0],["2023-08-17",24.0,24.0,23.33,23.35,376100.0],["2023-08-18",23.13,23.5,23.03,23.24,606700.0],["2023-08-21",23.28,23.88,23.28,23.73,356900.0],["2023-08-22",24.0,24.543,23.68,24.32,469200.0],["2023-08-23",24.2,25.405,23.95,25.02,671100.0],["2023-08-24",25.51,25.51,23.95,24.07,560300.0],["2023-08-25",24.05,24.205,23.62,23.92,417100.0],["2023-08-28",23.96,24.44,23.96,24.37,230300.0],["2023-08-29",24.32,25.71,24.2,25.4,608100.0],["2023-08-30",25.26,25.78,25.06,25.66,983700.0],["2023-08-31",25.63,26.05,25.63,25.83,784200.0],["2023-09-01",26.02,26.27,25.64,26.02,482300.0],["2023-09-05",25.7,25.82,25.24,25.43,366500.0],["2023-09-06",25.39,25.57,25.1,25.36,285400.0],["2023-09-07",24.79,24.79,24.205,24.3,385500.0],["2023-09-08",24.24,24.5,24.13,24.34,254600.0],["2023-09-11",24.67,24.765,23.93,24.14,600500.0],["2023-09-12",23.98,24.382,23.7,23.74,355000.0],["2023-09-13",23.84,24.22,23.62,23.77,454800.0],["2023-09-14",24.02,24.38,23.88,24.28,409000.0],["2023-09-15",24.19,24.19,23.445,23.5,1525100.0],["2023-09-18",23.5,23.62,23.13,23.49,379600.0],["2023-09-19",23.64,23.64,23.04,23.26,435400.0],["2023-09-20",23.42,23.61,23.06,23.09,186800.0],["2023-09-21",22.72,22.89,22.45,22.68,431000.0],["2023-09-22",22.79,23.96,22.72,23.81,573700.0],["2023-09-25",23.58,23.9,23.39,23.78,418400.0],["2023-09-26",24.5,24.625,23.53,23.68,611200.0],["2023-09-27",23.85,24.22,23.38,23.78,415600.0],["2023-09-28",23.67,24.75,23.375,24.41,680400.0],["2023-09-29",24.72,24.73,24.14,24.35,569700.0],["2023-10-02",24.3,24.78,24.21,24.54,366000.0],["2023-10-03",24.31,24.66,23.67,23.71,339000.0],["2023-10-04",23.76,24.204,23.625,23.88,467400.0],["2023-10-05",23.92,24.15,23.65,23.97,308700.0],["2023-10-06",23.76,24.585,23.415,24.33,430900.0],["2023-10-09",24.21,24.22,23.74,24.06,229100.0],["2023-10-10",24.13,24.82,24.13,24.34,392000.0],["2023-10-11",24.41,24.67,24.07,24.23,665000.0],["2023-10-12",23.81,24.29,23.37,23.58,1034100.0],["2023-10-13",16.91,17.48,12.66,13.1,8018600.0],["2023-10-16",13.26,14.68,12.91,14.51,3546800.0],["2023-10-17",14.35,15.24,14.28,14.82,1775900.0],["2023-10-18",14.53,15.05,14.23,14.35,949200.0],["2023-10-19",14.49,14.63,14.09,14.27,1027700.0],["2023-10-20",14.26,14.26,13.31,13.49,1147800.0],["2023-10-23",13.36,13.825,13.25,13.37,705200.0],["2023-10-24",13.42,13.88,13.42,13.44,998600.0],["2023-10-25",13.35,13.569,13.135,13.27,1214100.0],["2023-10-26",13.52,14.12,13.355,13.9,1111400.0],["2023-10-27",13.92,14.19,13.52,13.68,756100.0],["2023-10-30",13.65,13.695,13.29,13.45,868200.0],["2023-10-31",13.46,13.9,13.37,13.7,749700.0],["2023-11-01",13.58,13.78,13.465,13.63,837900.0],["2023-11-02",13.95,14.0,13.44,13.62,842200.0],["2023-11-03",13.7,14.73,13.65,14.64,862400.0],["2023-11-06",14.71,15.49,14.47,15.48,932100.0],["2023-11-07",15.34,15.75,15.14,15.56,924500.0],["2023-11-08",15.67,15.77,15.265,15.49,371400.0],["2023-11-09",15.67,15.78,14.96,15.02,376700.0],["2023-11-10",15.3,15.815,15.05,15.49,538100.0],["2023-11-13",15.29,15.515,14.94,15.43,455500.0],["2023-11-14",16.08,16.34,15.94,16.12,2057300.0],["2023-11-15",16.15,16.73,16.14,16.46,517000.0],["2023-11-16",16.33,16.48,16.14,16.41,551700.0],["2023-11-17",16.55,16.62,16.374,16.6,585300.0],["2023-11-20",16.54,16.75,16.51,16.64,529100.0],["2023-11-21",16.52,16.55,16.23,16.3,390400.0],["2023-11-22",16.5,16.74,16.315,16.37,298200.0],["2023-11-24",16.37,16.5,16.242,16.44,162300.0],["2023-11-27",16.33,16.69,16.18,16.58,480800.0],["2023-11-28",16.52,16.72,16.33,16.62,288700.0],["2023-11-29",16.83,17.19,16.69,16.8,370300.0],["2023-11-30",16.92,17.04,16.391,16.66,475300.0],["2023-12-01",16.77,16.99,16.45,16.48,565400.0],["2023-12-04",16.34,17.24,16.34,17.1,504200.0],["2023-12-05",16.92,17.055,16.62,16.99,596000.0],["2023-12-06",17.26,17.47,16.845,17.0,542800.0],["2023-12-07",17.14,17.73,16.95,17.53,744400.0],["2023-12-08",17.42,17.9,17.42,17.51,512600.0],["2023-12-11",17.7,17.7,17.35,17.59,456700.0],["2023-12-12",17.52,17.905,17.37,17.89,676100.0],["2023-12-13",17.84,18.41,17.685,18.2,756600.0],["2023-12-14",18.49,19.02,18.46,18.84,1325800.0],["2023-12-15",19.04,19.05,18.53,18.54,2516000.0],["2023-12-18",18.55,18.631,18.37,18.38,1121500.0],["2023-12-19",18.38,18.72,18.28,18.52,717700.0],["2023-12-20",18.43,18.535,17.77,17.84,686500.0],["2023-12-21",18.28,18.51,18.12,18.36,478200.0],["2023-12-22",18.44,18.78,18.415,18.73,363000.0],["2023-12-26",18.89,19.34,18.78,19.13,619700.0],["2023-12-27",19.27,19.385,19.08,19.21,391800.0],["2023-12-28",19.16,19.37,19.06,19.36,305800.0],["2023-12-29",19.31,19.49,18.92,18.93,358700.0],["2024-01-02",18.59,18.81,18.105,18.32,631900.0],["2024-01-03",18.21,18.22,17.5,17.64,614200.0],["2024-01-04",17.63,17.86,17.426,17.64,493200.0],["2024-01-05",17.68,17.95,17.61,17.79,453900.0],["2024-01-08",17.98,18.24,17.76,18.24,648200.0],["2024-01-09",17.94,18.79,17.724,18.47,901000.0],["2024-01-10",20.97,21.76,20.27,20.38,4541900.0],["2024-01-11",20.5,21.09,20.14,20.59,1307900.0],["2024-01-12",20.82,21.48,20.705,21.41,1063600.0],["2024-01-16",21.33,21.5,20.95,21.31,963800.0],["2024-01-17",20.97,21.62,20.719,21.6,1009800.0],["2024-01-18",22.0,22.68,21.82,22.66,1621700.0],["2024-01-19",22.86,23.185,22.51,22.89,1402000.0],["2024-01-22",23.0,23.29,21.75,22.62,3214800.0],["2024-01-23",23.0,23.161,22.65,22.79,1421400.0],["2024-01-24",22.89,22.89,22.03,22.19,858700.0],["2024-01-25",22.4,22.4,21.84,22.03,691400.0],["2024-01-26",21.6,21.705,21.04,21.08,791400.0],["2024-01-29",21.13,21.42,20.79,21.42,664000.0],["2024-01-30",21.42,21.42,20.79,20.87,595000.0],["2024-01-31",20.56,20.626,19.64,19.65,823000.0],["2024-02-01",19.7,19.865,19.08,19.62,991900.0],["2024-02-02",19.54,20.28,19.33,20.15,606200.0],["2024-02-05",20.18,20.709,19.99,20.55,721300.0],["2024-02-06",20.5,20.83,20.23,20.745,523300.0],["2024-02-07",20.86,21.25,20.45,20.93,619300.0],["2024-02-08",21.13,22.195,21.13,21.99,756600.0],["2024-02-09",22.15,22.915,22.09,22.85,649600.0],["2024-02-12",22.84,22.91,22.45,22.59,664500.0],["2024-02-13",21.67,22.15,21.26,21.56,753800.0],["2024-02-14",21.69,22.01,21.66,21.7,525300.0],["2024-02-15",21.8,21.84,21.07,21.28,690300.0],["2024-02-16",21.31,21.53,20.5,20.56,718700.0],["2024-02-20",20.13,20.53,19.81,19.9,769000.0],["2024-02-21",19.56,19.88,19.24,19.72,786700.0],["2024-02-22",20.35,20.74,20.1,20.55,721900.0],["2024-02-23",20.48,20.92,20.28,20.47,473300.0],["2024-02-26",20.59,20.98,20.51,20.8,557200.0],["2024-02-27",20.99,21.19,20.67,20.69,544000.0],["2024-02-28",20.37,21.13,20.34,20.8,605200.0],["2024-02-29",21.2,21.5,21.0,21.27,1284100.0],["2024-03-01",21.42,22.55,21.38,22.52,1032700.0],["2024-03-04",22.79,23.455,22.62,23.05,953700.0],["2024-03-05",22.87,23.34,22.718,23.14,424100.0],["2024-03-06",23.58,23.915,23.14,23.54,714200.0],["2024-03-07",23.75,24.67,23.59,24.19,944300.0],["2024-03-08",24.31,24.43,23.21,23.58,621600.0],["2024-03-11",23.16,23.41,22.84,23.015,628500.0],["2024-03-12",23.14,23.5,22.44,23.44,929400.0],["2024-03-13",23.15,23.42,22.8,22.82,702300.0],["2024-03-14",22.71,22.99,22.2,22.67,934000.0],["2024-03-15",22.23,22.67,21.88,22.16,6677100.0],["2024-03-18",22.71,23.17,22.4,22.78,1351800.0],["2024-03-19",23.44,23.44,22.77,22.92,900300.0],["2024-03-20",23.34,24.905,23.136,24.77,1605800.0],["2024-03-21",25.95,27.092,25.68,26.3,2126900.0],["2024-03-22",26.4,26.57,25.71,26.1,854900.0],["2024-03-25",25.94,26.63,25.88,26.24,572200.0],["2024-03-26",26.41,27.11,26.39,26.9,985600.0],["2024-03-27",27.15,27.15,26.084,26.48,519900.0],["2024-03-28",26.45,26.761,26.2,26.32,730000.0],["2024-04-01",26.46,27.22,26.138,26.38,602700.0],["2024-04-02",26.05,26.21,25.76,26.16,764600.0],["2024-04-03",25.89,26.51,25.79,26.02,718500.0],["2024-04-04",26.62,26.68,25.08,25.49,587900.0],["2024-04-05",25.51,25.88,25.315,25.75,455100.0],["2024-04-08",26.04,26.14,25.55,25.86,701800.0],["2024-04-09",26.2,26.205,25.37,25.92,1508700.0],["2024-04-10",22.88,23.56,19.205,19.68,6536100.0],["2024-04-11",19.83,20.23,18.55,19.44,2984600.0],["2024-04-12",19.88,20.17,19.02,19.54,1582700.0],["2024-04-15",19.63,19.91,18.81,18.87,1222400.0],["2024-04-16",18.82,19.65,18.5,19.47,1369400.0],["2024-04-17",19.48,19.8,18.38,18.46,909300.0],["2024-04-18",18.43,18.6,17.66,17.72,833300.0],["2024-04-19",17.62,18.13,16.8,16.92,1421200.0],["2024-04-22",17.22,17.59,16.9,17.21,1136800.0],["2024-04-23",17.3,18.29,17.3,17.93,1321900.0],["2024-04-24",18.25,18.39,17.74,17.76,1343600.0],["2024-04-25",17.6,18.555,17.48,18.49,1330200.0],["2024-04-26",18.47,18.95,18.13,18.34,795700.0],["2024-04-29",18.4,18.61,18.24,18.55,468600.0],["2024-04-30",18.45,18.74,18.25,18.27,750300.0],["2024-05-01",18.1,18.63,17.73,18.02,729700.0],["2024-05-02",18.46,18.61,17.995,18.51,736900.0],["2024-05-03",19.0,19.44,18.62,18.63,864300.0],["2024-05-06",18.91,19.195,18.415,18.58,931600.0],["2024-05-07",18.67,18.8,18.42,18.53,619300.0],["2024-05-08",18.42,19.18,18.32,19.12,594300.0],["2024-05-09",19.23,19.28,18.55,18.56,527400.0],["2024-05-10",18.84,19.09,18.62,18.96,622500.0],["2024-05-13",18.99,19.38,18.87,19.22,577400.0],["2024-05-14",19.07,19.34,18.93,19.31,720300.0],["2024-05-15",19.4,19.93,19.045,19.91,1050900.0],["2024-05-16",20.0,20.1,19.686,19.85,671100.0],["2024-05-17",19.99,20.29,19.53,20.24,1061500.0],["2024-05-20",20.19,20.81,20.18,20.55,925800.0],["2024-05-21",20.49,20.98,20.19,20.69,499500.0],["2024-05-22",20.75,20.905,20.065,20.16,599200.0],["2024-05-23",20.47,20.59,19.66,20.18,807500.0],["2024-05-24",20.44,20.648,20.24,20.54,542800.0],["2024-05-28",21.24,21.69,20.995,21.03,672900.0],["2024-05-29",21.0,21.46,20.73,20.77,591700.0],["2024-05-30",20.82,20.89,20.145,20.4,643600.0],["2024-05-31",20.5,20.625,19.91,20.58,595200.0],["2024-06-03",21.04,21.175,20.29,20.66,443000.0],["2024-06-04",20.56,20.645,20.02,20.47,382400.0],["2024-06-05",20.86,21.47,20.61,21.47,514500.0],["2024-06-06",21.38,21.71,21.1,21.39,383000.0],["2024-06-07",21.32,21.555,21.15,21.37,398700.0],["2024-06-10",21.1,21.968,21.01,21.86,1187200.0],["2024-06-11",21.63,21.845,21.41,21.67,578500.0],["2024-06-12",22.31,22.94,21.952,22.32,752800.0],["2024-06-13",22.01,22.605,21.76,22.54,544400.0],["2024-06-14",22.09,22.48,21.82,22.35,592300.0],["2024-06-17",22.37,22.91,21.85,22.81,842600.0],["2024-06-18",22.99,23.68,22.8,23.62,1065400.0],["2024-06-20",23.6,23.6,22.371,22.49,1017200.0],["2024-06-21",22.29,22.943,22.09,22.63,4293900.0],["2024-06-24",22.7,22.98,22.38,22.42,1041400.0],["2024-06-25",22.48,22.56,21.87,22.39,427300.0],["2024-06-26",22.5,23.535,22.5,23.18,650000.0],["2024-06-27",23.0,23.105,22.35,22.69,563700.0],["2024-06-28",23.13,23.25,22.65,22.87,1137300.0],["2024-07-01",23.05,23.186,22.315,22.42,685400.0],["2024-07-02",22.36,23.13,22.35,22.93,718300.0],["2024-07-03",23.15,23.36,22.965,23.1,458600.0],["2024-07-05",23.3,23.74,23.05,23.22,552200.0],["2024-07-08",23.68,24.38,23.49,23.96,1210600.0],["2024-07-09",24.02,24.244,23.18,23.22,2163500.0],["2024-07-10",25.71,29.349,24.96,29.32,7700800.0],["2024-07-11",29.35,29.581,28.0,28.54,2087100.0],["2024-07-12",28.76,29.81,28.68,28.9,1460300.0],["2024-07-15",29.22,29.71,29.07,29.35,1129000.0],["2024-07-16",29.44,29.49,27.14,27.46,2012900.0],["2024-07-17",27.09,27.22,25.35,25.42,2023100.0],["2024-07-18",25.7,25.85,24.31,24.64,1346300.0],["2024-07-19",24.56,24.62,23.825,23.86,812800.0],["2024-07-22",24.58,24.85,23.995,24.26,903100.0],["2024-07-23",23.86,24.97,23.813,24.57,633300.0],["2024-07-24",24.09,24.3,23.18,23.32,867300.0],["2024-07-25",23.02,23.48,22.55,22.76,907100.0],["2024-07-26",23.41,23.65,22.89,23.17,813600.0],["2024-07-29",23.05,23.72,22.978,23.02,569000.0],["2024-07-30",23.19,23.39,22.25,22.32,612000.0],["2024-07-31",23.19,23.77,22.69,23.4,1209000.0],["2024-08-01",22.39,23.4,21.06,21.545,2152700.0],["2024-08-02",21.27,21.3,19.68,20.26,3243900.0],["2024-08-05",18.71,20.06,18.53,19.26,1186900.0],["2024-08-06",19.4,19.75,18.85,19.04,838400.0],["2024-08-07",19.74,19.78,18.53,18.7,1146300.0],["2024-08-08",19.52,19.75,19.12,19.35,1170200.0],["2024-08-09",19.39,19.61,18.93,19.17,824500.0],["2024-08-12",19.24,19.63,19.13,19.52,712500.0],["2024-08-13",19.73,20.73,19.505,20.58,949200.0],["2024-08-14",20.9,20.93,20.52,20.62,657000.0],["2024-08-15",21.25,21.5,20.8,21.18,1383000.0],["2024-08-16",21.05,21.49,20.97,21.07,553100.0],["2024-08-19",21.19,21.39,20.99,21.32,383400.0],["2024-08-20",21.3,21.35,20.88,21.08,674500.0],["2024-08-21",21.25,21.52,20.695,20.75,514600.0],["2024-08-22",20.82,20.85,20.015,20.2,753500.0],["2024-08-23",20.65,20.955,20.28,20.94,421500.0],["2024-08-26",21.01,21.01,20.48,20.55,458600.0],["2024-08-27",20.5,20.54,20.12,20.26,1605200.0],["2024-08-28",20.23,20.32,19.425,19.89,1125400.0],["2024-08-29",20.01,20.89,20.01,20.49,595000.0],["2024-08-30",20.99,21.0,20.32,20.72,418500.0],["2024-09-03",20.35,20.35,18.74,18.95,1028400.0],["2024-09-04",18.7,19.17,18.39,18.9,1040400.0],["2024-09-05",18.74,19.12,18.46,18.58,950000.0],["2024-09-06",18.67,18.69,17.69,17.79,840800.0],["2024-09-09",18.11,18.51,17.93,18.21,1120100.0],["2024-09-10",18.21,18.39,17.97,18.31,719700.0],["2024-09-11",18.35,19.11,17.97,19.09,699900.0],["2024-09-12",19.11,19.24,18.825,18.84,410100.0],["2024-09-13",19.11,19.645,19.11,19.42,623900.0],["2024-09-16",19.15,19.42,19.06,19.3,635100.0],["2024-09-17",19.63,19.89,19.23,19.3,635400.0],["2024-09-18",19.28,19.97,19.07,19.1,977800.0],["2024-09-19",19.88,20.23,19.61,19.8,950600.0],["2024-09-20",19.38,20.275,19.38,19.7,3849900.0],["2024-09-23",19.78,20.18,19.06,19.35,1395700.0],["2024-09-24",19.62,20.03,19.53,19.81,1252100.0],["2024-09-25",19.77,20.19,19.5,19.88,1150600.0],["2024-09-26",20.84,21.3,20.28,21.15,1421400.0],["2024-09-27",21.36,21.51,21.04,21.3,796100.0],["2024-09-30",21.09,21.4,20.73,20.95,757100.0],["2024-10-01",20.95,21.42,19.85,20.32,666900.0],["2024-10-02",20.24,20.81,20.2,20.54,552800.0],["2024-10-03",20.37,20.69,19.905,20.0,442200.0],["2024-10-04",20.6,20.7,20.24,20.6,417800.0],["2024-10-07",20.5,21.02,20.36,20.82,466500.0],["2024-10-08",20.8,21.045,20.52,20.78,419300.0],["2024-10-09",20.85,21.01,20.62,20.68,431200.0],["2024-10-10",20.31,20.35,19.915,20.25,569400.0],["2024-10-11",20.15,21.04,20.15,20.76,741000.0],["2024-10-14",20.9,21.33,20.61,20.85,666300.0],["2024-10-15",20.05,21.62,20.05,20.41,901400.0],["2024-10-16",17.37,17.89,15.06,15.62,5829100.0],["2024-10-17",16.05,16.63,15.96,16.15,1862600.0],["2024-10-18",16.36,16.442,15.56,15.69,926700.0],["2024-10-21",15.62,16.14,15.44,15.62,925100.0],["2024-10-22",15.55,15.755,15.48,15.6,503800.0],["2024-10-23",15.48,15.65,15.09,15.23,777300.0],["2024-10-24",15.26,15.42,14.94,15.03,658400.0],["2024-10-25",15.1,15.51,15.071,15.31,635800.0],["2024-10-28",15.34,15.73,15.29,15.37,827800.0],["2024-10-29",15.35,15.98,15.33,15.92,846800.0],["2024-10-30",15.62,15.945,15.61,15.62,574700.0],["2024-10-31",15.52,15.6,14.87,15.05,900300.0],["2024-11-01",15.66,16.275,15.41,15.97,1889500.0],["2024-11-04",16.03,16.885,16.0,16.69,1616500.0],["2024-11-05",16.54,16.79,16.25,16.51,781800.0],["2024-11-06",17.0,17.62,16.645,17.47,1430500.0],["2024-11-07",17.64,18.16,17.36,17.94,1273100.0],["2024-11-08",18.02,18.22,17.32,17.5,699000.0],["2024-11-11",17.6,17.63,16.83,17.14,626700.0],["2024-11-12",17.14,17.35,16.921,17.29,716200.0],["2024-11-13",17.47,17.77,17.085,17.12,1083200.0],["2024-11-14",17.34,17.86,16.9,17.14,815300.0],["2024-11-15",17.05,17.088,16.37,16.42,799900.0],["2024-11-18",16.7,16.9,16.43,16.78,642200.0],["2024-11-19",16.78,17.31,16.66,17.11,528600.0],["2024-11-20",17.1,17.391,16.66,16.95,480300.0],["2024-11-21",17.16,17.76,17.09,17.41,711100.0],["2024-11-22",17.61,17.755,17.34,17.65,509000.0],["2024-11-25",18.0,18.7,17.925,18.08,1100200.0],["2024-11-26",18.33,18.4,17.86,18.14,1255000.0],["2024-11-27",18.15,18.321,17.654,17.99,696200.0],["2024-11-29",18.09,18.53,18.075,18.14,337600.0],["2024-12-02",18.22,19.0,18.22,18.89,808000.0],["2024-12-03",19.0,19.57,18.82,19.48,1064900.0],["2024-12-04",19.88,19.9,19.585,19.66,698500.0],["2024-12-05",19.66,19.89,19.28,19.46,1316100.0],["2024-12-06",19.55,19.9,19.5,19.87,609300.0],["2024-12-09",20.0,20.85,19.805,20.82,992400.0],["2024-12-10",20.83,20.84,19.94,20.06,969300.0],["2024-12-11",20.4,20.7,20.06,20.57,525900.0],["2024-12-12",20.33,20.64,19.43,19.78,688300.0],["2024-12-13",19.97,20.32,19.51,19.87,817200.0],["2024-12-16",20.0,20.11,18.79,19.61,1132500.0],["2024-12-17",19.68,20.02,19.28,20.0,799600.0],["2024-12-18",20.05,20.52,18.73,18.96,1246300.0],["2024-12-19",18.95,19.08,17.895,18.36,1204000.0],["2024-12-20",18.18,18.62,17.87,18.51,4288300.0],["2024-12-23",18.68,19.555,18.68,19.43,1069000.0],["2024-12-24",19.5,19.54,19.2,19.47,226100.0],["2024-12-26",19.4,20.07,19.15,19.98,515400.0],["2024-12-27",19.75,19.91,19.18,19.37,440400.0],["2024-12-30",19.05,19.09,18.47,18.84,451800.0],["2024-12-31",19.05,19.29,18.64,19.19,689300.0],["2025-01-02",19.6,19.83,18.99,19.32,495900.0],["2025-01-03",19.54,19.61,19.19,19.21,639200.0],["2025-01-06",19.54,20.23,19.54,19.73,848400.0],["2025-01-07",20.33,20.66,19.705,19.84,1203600.0],["2025-01-08",19.6,19.695,18.87,19.13,1226500.0],["2025-01-10",21.5,21.5,19.52,20.65,2820700.0],["2025-01-13",20.1,20.155,18.52,19.29,3350800.0],["2025-01-14",19.36,19.65,18.895,19.58,724900.0],["2025-01-15",20.1,20.66,19.78,19.96,716200.0],["2025-01-16",20.08,20.4,19.72,20.12,757900.0],["2025-01-17",20.54,20.8,20.24,20.51,637200.0],["2025-01-21",20.62,20.757,20.055,20.5,812200.0],["2025-01-22",20.4,21.43,20.355,21.34,866300.0],["2025-01-23",21.0,21.307,20.59,20.92,573700.0],["2025-01-24",21.01,21.021,20.45,20.62,509100.0],["2025-01-27",19.6,19.84,18.25,18.86,1853200.0],["2025-01-28",19.0,19.311,18.8,19.13,728700.0],["2025-01-29",19.12,19.38,18.63,19.3,537700.0],["2025-01-30",19.49,20.21,19.31,20.06,643800.0],["2025-01-31",20.17,20.995,20.15,20.28,829200.0],["2025-02-03",19.67,20.42,19.4,20.03,793300.0],["2025-02-04",19.98,20.23,19.98,20.11,762300.0],["2025-02-05",20.27,21.13,20.25,20.91,712200.0],["2025-02-06",20.89,20.93,20.565,20.84,582100.0],["2025-02-07",20.87,20.97,20.45,20.77,437400.0],["2025-02-10",20.79,21.24,20.78,21.22,440700.0],["2025-02-11",21.0,21.49,20.78,20.8,670800.0],["2025-02-12",20.43,20.89,20.34,20.53,684400.0],["2025-02-13",20.53,20.73,20.37,20.62,334900.0],["2025-02-14",20.62,21.58,20.55,21.54,801200.0],["2025-02-18",21.8,22.67,21.76,22.26,968300.0],["2025-02-19",22.24,22.405,22.0,22.21,627500.0],["2025-02-20",22.21,22.46,21.85,22.12,507500.0],["2025-02-21",22.31,22.31,21.32,21.35,804100.0],["2025-02-24",21.3,21.345,20.848,20.88,654300.0],["2025-02-25",20.75,20.84,19.729,20.48,798100.0],["2025-02-26",20.75,21.115,20.666,20.81,491700.0],["2025-02-27",21.08,21.08,19.515,19.54,456100.0],["2025-02-28",19.42,19.97,19.16,19.93,811100.0],["2025-03-03",20.1,20.44,18.63,18.81,641600.0],["2025-03-04",18.53,18.925,18.27,18.49,579600.0],["2025-03-05",18.77,19.03,18.23,18.95,637900.0],["2025-03-06",18.47,18.59,17.88,18.07,647500.0],["2025-03-07",18.09,18.37,17.625,18.27,618200.0],["2025-03-10",17.83,17.99,16.42,16.96,833500.0],["2025-03-11",16.86,17.07,16.17,16.625,737600.0],["2025-03-12",17.04,17.152,16.54,16.79,794900.0],["2025-03-13",16.78,17.261,16.32,16.66,478600.0],["2025-03-14",17.1,17.75,16.985,17.55,976500.0],["2025-03-17",18.07,18.98,17.9,18.89,1016800.0],["2025-03-18",19.22,19.56,18.78,19.18,953600.0],["2025-03-19",19.31,19.705,19.01,19.45,470700.0],["2025-03-20",19.47,19.9,19.3,19.75,564100.0],["2025-03-21",19.33,19.44,18.27,19.16,1235400.0],["2025-03-24",19.72,20.02,19.5,19.62,546200.0],["2025-03-25",19.45,19.64,19.25,19.31,407500.0],["2025-03-26",19.31,19.53,18.535,18.94,471800.0],["2025-03-27",18.71,18.91,18.17,18.25,435100.0],["2025-03-28",18.12,18.22,17.06,17.46,706100.0],["2025-03-31",16.81,17.81,16.47,17.37,976600.0],["2025-04-01",17.11,17.39,16.77,17.27,679800.0],["2025-04-02",16.79,18.185,16.653,18.05,1337800.0],["2025-04-03",17.95,18.18,15.405,16.19,2252000.0],["2025-04-04",15.38,15.68,14.225,15.19,2033400.0],["2025-04-07",14.23,16.4,14.23,15.32,1665100.0],["2025-04-08",16.19,16.25,14.2,14.53,1537100.0],["2025-04-09",14.63,17.38,14.42,17.18,1563900.0],["2025-04-10",16.66,16.8,15.455,16.05,1106000.0],["2025-04-11",16.18,16.74,15.89,16.54,1247000.0],["2025-04-14",17.0,17.22,16.41,16.93,808200.0],["2025-04-15",16.85,17.279,16.75,17.07,685000.0],["2025-04-16",16.42,16.87,15.92,16.44,965200.0],["2025-04-17",16.44,16.555,15.845,15.88,1060500.0],["2025-04-21",15.61,15.87,15.395,15.71,810200.0],["2025-04-22",15.91,16.25,15.66,15.79,631700.0],["2025-04-23",16.63,17.025,16.16,16.33,804900.0],["2025-04-24",16.53,17.12,16.51,17.0,964200.0],["2025-04-25",16.76,17.3,16.71,17.23,507100.0],["2025-04-28",17.23,17.456,16.93,17.27,438300.0],["2025-04-29",16.98,17.25,16.9,16.94,398100.0],["2025-04-30",16.41,17.165,16.3,17.07,658200.0],["2025-05-01",17.36,17.44,16.88,16.91,613200.0],["2025-05-02",17.43,17.52,17.16,17.45,489400.0],["2025-05-05",17.22,17.55,17.19,17.23,541100.0],["2025-05-06",16.86,17.49,16.75,17.4,443700.0],["2025-05-07",17.53,17.635,17.21,17.59,514800.0],["2025-05-08",17.92,18.25,17.715,17.85,395200.0],["2025-05-09",17.89,18.285,17.454,17.61,766400.0],["2025-05-12",18.63,19.19,18.43,18.91,812900.0],["2025-05-13",19.16,19.69,18.98,19.42,627600.0],["2025-05-14",19.48,19.82,19.305,19.52,674500.0],["2025-05-15",19.4,19.51,19.065,19.27,1089700.0],["2025-05-16",19.26,19.37,19.055,19.08,421600.0],["2025-05-19",18.74,18.925,18.55,18.74,435300.0],["2025-05-20",18.71,18.955,18.59,18.85,463900.0],["2025-05-21",18.57,18.82,18.04,18.1,534100.0],["2025-05-22",18.21,18.3,17.995,18.04,347100.0],["2025-05-23",17.55,17.9,17.43,17.64,376900.0],["2025-05-27",18.1,18.545,17.82,18.33,816100.0],["2025-05-28",18.33,18.48,17.94,17.99,531200.0],["2025-05-29",18.38,18.38,17.815,17.93,405800.0],["2025-05-30",17.77,17.905,17.5,17.76,744600.0],["2025-06-02",17.6,18.375,17.6,18.16,585500.0],["2025-06-03",18.2,19.28,18.2,19.24,599800.0],["2025-06-04",19.32,19.36,18.99,19.05,395700.0],["2025-06-05",19.12,19.33,18.9,19.05,500900.0],["2025-06-06",19.39,19.93,19.29,19.55,765300.0],["2025-06-09",19.81,20.199,19.669,19.87,475900.0],["2025-06-10",20.05,20.28,19.88,20.01,528100.0],["2025-06-11",20.22,20.609,19.995,20.38,972100.0],["2025-06-12",20.03,20.525,19.94,20.04,865200.0],["2025-06-13",19.64,19.96,19.105,19.28,693000.0],["2025-06-16",19.55,19.785,19.3,19.37,550800.0],["2025-06-17",19.23,19.96,19.23,19.64,513200.0],["2025-06-18",19.68,20.32,19.545,19.78,1021300.0],["2025-06-20",19.99,20.065,19.0,19.61,1856200.0],["2025-06-23",19.55,19.7,19.05,19.59,685000.0],["2025-06-24",19.98,20.43,19.838,20.35,715100.0],["2025-06-25",20.76,20.78,20.15,20.38,907100.0],["2025-06-26",20.7,20.85,20.276,20.44,718500.0],["2025-06-27",20.5,20.64,20.08,20.58,2035400.0],["2025-06-30",20.86,20.865,19.79,19.81,848300.0],["2025-07-01",19.88,20.485,19.65,20.17,666200.0],["2025-07-02",20.36,20.43,20.02,20.2,941700.0],["2025-07-03",20.2,21.27,20.11,20.87,643400.0],["2025-07-07",20.99,21.779,20.87,20.94,1579500.0],["2025-07-08",21.24,21.66,20.607,21.19,2881800.0],["2025-07-09",20.9,23.59,20.319,23.43,4212400.0],["2025-07-10",23.6,23.98,23.05,23.83,1438500.0],["2025-07-11",23.53,24.18,23.24,24.1,1049000.0],["2025-07-14",24.285,24.83,23.622,24.7,1383500.0],["2025-07-15",25.5,25.94,24.79,24.84,1495300.0],["2025-07-16",24.83,24.83,23.935,24.63,1299000.0],["2025-07-17",24.58,25.02,24.34,24.88,988600.0],["2025-07-18",25.05,25.23,24.13,24.43,939800.0],["2025-07-21",24.5,25.14,24.21,24.575,883900.0],["2025-07-22",25.1,25.149,24.187,24.45,1043900.0],["2025-07-23",24.86,25.28,24.5,24.9,1287900.0],["2025-07-24",24.75,24.94,24.2,24.9,806000.0],["2025-07-25",25.08,25.19,24.72,25.16,690900.0],["2025-07-28",25.36,25.86,24.82,25.07,1223800.0],["2025-07-29",25.35,25.81,24.39,24.63,1711900.0],["2025-07-30",24.67,24.971,23.75,23.99,835100.0],["2025-07-31",23.81,23.9,23.1,23.57,961500.0],["2025-08-01",23.1,23.245,22.685,22.81,852000.0],["2025-08-04",23.06,23.7,22.85,23.7,621000.0],["2025-08-05",23.79,24.179,23.12,23.13,1241400.0],["2025-08-06",23.08,23.215,22.43,22.9,1002100.0],["2025-08-07",23.39,23.455,22.67,22.84,489200.0],["2025-08-08",23.0,23.409,22.75,23.26,482300.0],["2025-08-11",23.41,23.73,23.27,23.37,814700.0],["2025-08-12",23.61,24.51,23.35,24.24,630600.0],["2025-08-13",24.34,24.508,24.08,24.14,733000.0],["2025-08-14",23.73,24.265,23.55,24.17,406900.0],["2025-08-15",24.18,24.18,23.73,23.77,577200.0],["2025-08-18",23.81,24.74,23.55,24.72,1422300.0],["2025-08-19",24.67,25.14,23.95,24.09,1066200.0],["2025-08-20",23.9,23.9,22.9,23.26,1104400.0],["2025-08-21",23.26,23.86,23.18,23.65,501400.0],["2025-08-22",23.61,24.62,23.25,24.35,574800.0],["2025-08-25",24.38,24.76,24.22,24.47,536500.0],["2025-08-26",24.49,24.8,23.83,24.43,440700.0],["2025-08-27",24.29,24.39,24.04,24.26,422700.0],["2025-08-28",24.37,24.74,24.3,24.62,450100.0],["2025-08-29",24.44,24.44,23.98,24.13,460000.0],["2025-09-02",23.38,23.89,23.126,23.84,649200.0],["2025-09-03",23.89,24.23,23.6,23.82,709100.0],["2025-09-04",23.69,24.81,23.595,24.71,599100.0],["2025-09-05",24.86,25.232,24.62,24.87,524500.0],["2025-09-08",24.87,24.916,24.4,24.75,658100.0],["2025-09-09",24.75,25.03,24.19,24.45,817300.0],["2025-09-10",24.68,26.16,24.68,25.64,2475800.0],["2025-09-11",25.77,26.53,25.65,26.15,1368800.0],["2025-09-12",26.18,26.36,25.77,26.04,625300.0],["2025-09-15",25.98,26.24,25.44,26.14,978300.0],["2025-09-16",26.15,26.365,25.87,26.33,986500.0],["2025-09-17",26.41,26.801,25.73,26.28,1269500.0],["2025-09-18",26.77,27.88,26.75,27.66,1785800.0],["2025-09-19",27.75,27.87,27.4,27.53,2771500.0],["2025-09-22",27.54,28.11,27.46,27.9,908400.0],["2025-09-23",27.755,28.2,27.18,27.57,801000.0],["2025-09-24",27.57,27.76,26.92,27.1,849200.0],["2025-09-25",26.73,26.88,26.11,26.54,751500.0],["2025-09-26",26.71,26.99,26.12,26.2,567400.0],["2025-09-29",26.37,26.515,25.93,26.14,539200.0],["2025-09-30",26.15,26.345,25.92,26.28,436400.0],["2025-10-01",26.28,27.15,26.11,27.07,895300.0],["2025-10-02",27.58,27.795,27.12,27.46,830100.0],["2025-10-03",27.68,27.94,27.195,27.75,856700.0],["2025-10-06",28.75,29.6,28.7,29.3,2511100.0],["2025-10-07",29.8,29.8,26.94,27.0,3875900.0],["2025-10-08",22.19,23.26,21.535,22.675,7812000.0],["2025-10-09",22.41,22.633,21.51,22.04,3298000.0],["2025-10-10",22.0,22.275,21.1,21.16,2076300.0],["2025-10-13",21.86,22.67,21.57,22.32,2113000.0],["2025-10-14",21.73,22.599,21.67,22.56,974500.0],["2025-10-15",23.1,23.125,22.255,22.65,1143400.0],["2025-10-16",22.64,22.84,22.35,22.49,737300.0],["2025-10-17",22.14,22.44,21.73,21.74,632700.0],["2025-10-20",22.11,22.315,21.98,22.13,682100.0],["2025-10-21",22.02,22.2,21.73,21.86,1097200.0],["2025-10-22",21.72,21.81,21.02,21.53,1146600.0],["2025-10-23",21.46,21.95,21.345,21.73,954800.0],["2025-10-24",22.0,22.64,21.84,22.4,1089500.0],["2025-10-27",22.69,23.1,22.61,22.78,832500.0],["2025-10-28",22.78,23.04,22.59,22.86,666200.0],["2025-10-29",23.0,23.17,22.34,22.39,767700.0],["2025-10-30",22.42,22.6,22.23,22.44,1198000.0],["2025-10-31",22.27,22.81,22.17,22.27,1327400.0],["2025-11-03",22.27,22.66,21.92,22.6,801500.0],["2025-11-04",21.93,22.27,21.425,21.52,912200.0],["2025-11-05",21.52,22.47,21.52,22.2,922000.0],["2025-11-06",22.14,22.205,21.46,21.61,1050300.0],["2025-11-07",21.33,21.7,20.752,21.69,879100.0],["2025-11-10",21.97,22.6,21.87,22.48,809400.0],["2025-11-11",22.36,22.36,20.8,20.87,1068500.0],["2025-11-12",21.18,21.36,20.72,20.76,810200.0],["2025-11-13",20.56,20.62,18.76,18.83,2029500.0],["2025-11-14",18.14,19.01,18.13,18.9,1285000.0],["2025-11-17",18.825,18.99,18.38,18.56,1541500.0],["2025-11-18",18.21,18.653,17.83,18.11,1586000.0],["2025-11-19",18.14,18.325,17.61,17.86,1204000.0],["2025-11-20",18.33,18.89,17.605,17.64,1936200.0],["2025-11-21",17.56,17.88,17.12,17.57,1562800.0],["2025-11-24",17.64,18.125,17.563,18.1,814300.0],["2025-11-25",18.1,19.16,17.84,19.03,1316200.0],["2025-11-26",19.19,20.57,18.91,20.31,2297300.0],["2025-11-28",20.44,20.57,20.0,20.23,527900.0],["2025-12-01",19.94,20.325,19.625,20.16,580300.0],["2025-12-02",20.39,20.8,20.11,20.74,603500.0],["2025-12-03",20.78,21.56,20.6,21.48,960600.0],["2025-12-04",21.39,21.7,21.295,21.68,622800.0],["2025-12-05",21.8,22.08,21.54,21.58,830000.0],["2025-12-08",21.78,22.425,21.54,22.11,1112900.0],["2025-12-09",21.97,22.025,21.685,21.82,831700.0],["2025-12-10",21.78,22.55,21.695,22.41,786600.0],["2025-12-11",22.13,22.34,21.75,21.83,826400.0],["2025-12-12",21.76,21.83,20.83,20.84,813900.0],["2025-12-15",21.07,21.18,20.02,20.18,1024900.0],["2025-12-16",20.16,20.21,19.61,19.69,1241500.0],["2025-12-17",20.07,20.19,19.611,19.67,1169500.0],["2025-12-18",20.22,20.27,19.48,19.56,1053400.0],["2025-12-19",19.6,20.05,19.6,19.67,1327600.0],["2025-12-22",20.02,20.17,19.82,19.99,545000.0],["2025-12-23",19.85,20.3,19.65,20.29,509000.0],["2025-12-24",20.32,20.36,20.04,20.21,305200.0],["2025-12-26",20.28,20.385,20.0,20.29,436400.0],["2025-12-29",20.13,20.32,19.88,20.0,527600.0],["2025-12-30",20.05,20.12,19.89,20.03,705100.0],["2025-12-31",20.05,20.16,19.5,19.56,976500.0],["2026-01-02",19.88,20.463,19.77,20.28,1139000.0],["2026-01-05",20.57,21.17,20.42,21.07,1189600.0],["2026-01-06",21.21,21.76,20.77,21.55,2394100.0],["2026-01-07",23.66,23.99,18.123,18.58,7020200.0],["2026-01-08",18.77,20.175,18.72,19.725,2562600.0],["2026-01-09",19.79,19.99,19.05,19.08,1356300.0],["2026-01-12",19.04,19.634,18.99,19.39,1015800.0],["2026-01-13",19.56,20.2,19.495,20.15,937900.0],["2026-01-14",19.905,20.29,19.59,20.28,1088900.0],["2026-01-15",20.56,20.9,19.98,20.01,922400.0],["2026-01-16",20.27,20.48,19.925,19.96,787300.0],["2026-01-20",19.41,20.241,19.399,19.73,997000.0],["2026-01-21",19.805,20.39,19.68,20.24,1371600.0],["2026-01-22",20.575,21.25,20.48,20.73,1272800.0],["2026-01-23",20.62,20.72,19.92,20.0,794500.0],["2026-01-26",19.97,20.24,19.7,19.79,1015300.0],["2026-01-27",19.97,20.145,19.62,19.76,1054600.0],["2026-01-28",20.14,20.4,19.54,19.72,922100.0],["2026-01-29",19.81,19.95,19.13,19.74,814600.0],["2026-01-30",19.45,19.8,19.04,19.21,761200.0],["2026-02-02",19.09,19.91,19.09,19.8,698000.0],["2026-02-03",19.2,19.36,17.33,18.21,3560100.0],["2026-02-04",18.23,18.6,17.73,18.04,2840300.0],["2026-02-05",17.73,18.03,17.13,17.44,1238600.0],["2026-02-06",17.97,18.95,17.68,18.78,1900500.0],["2026-02-09",18.52,19.35,18.5,19.0,1475400.0],["2026-02-10",19.03,19.4,18.639,18.69,1111600.0],["2026-02-11",18.94,19.06,18.29,18.93,827600.0],["2026-02-12",19.03,19.46,18.44,18.71,721900.0],["2026-02-13",18.6,19.55,18.49,19.37,768400.0],["2026-02-17",19.14,19.65,18.95,19.35,566500.0],["2026-02-18",19.54,19.655,18.99,19.24,1407900.0],["2026-02-19",19.08,19.33,18.61,18.81,623800.0],["2026-02-20",18.565,19.31,18.52,19.12,1169900.0],["2026-02-23",19.11,19.46,18.8,19.25,942100.0],["2026-02-24",19.49,20.33,19.455,20.23,1647900.0],["2026-02-25",20.48,21.08,20.328,20.68,1693500.0],["2026-02-26",20.57,20.87,19.925,20.49,2139100.0],["2026-02-27",20.14,21.03,20.095,20.78,1068200.0],["2026-03-02",20.27,20.62,19.7,20.05,846200.0],["2026-03-03",19.27,19.41,18.51,18.95,848900.0],["2026-03-04",19.14,19.4,18.723,19.2,723300.0],["2026-03-05",18.86,19.72,18.7,18.98,749500.0],["2026-03-06",18.43,18.68,18.12,18.26,654700.0],["2026-03-09",17.84,18.53,17.5,18.45,709600.0],["2026-03-10",18.44,18.86,18.35,18.59,1591400.0],["2026-03-11",18.71,18.885,18.25,18.48,878900.0],["2026-03-12",18.22,18.22,17.62,17.77,712500.0],["2026-03-13",18.0,18.26,17.82,17.98,715000.0],["2026-03-16",18.31,18.31,17.515,17.54,662200.0],["2026-03-17",17.7,17.93,17.23,17.62,1806900.0],["2026-03-18",17.48,17.81,17.43,17.51,466000.0],["2026-03-19",17.13,18.0,17.0,17.67,468500.0],["2026-03-20",17.66,17.865,17.26,17.52,1487600.0],["2026-03-23",18.045,18.51,17.62,17.89,783300.0],["2026-03-24",17.68,18.25,17.68,17.8,586500.0],["2026-03-25",18.15,18.48,17.85,18.44,608300.0],["2026-03-26",18.32,18.4,17.65,17.66,491500.0],["2026-03-27",17.4,17.54,16.64,16.69,912100.0],["2026-03-30",16.76,16.87,16.04,16.24,935200.0],["2026-03-31",16.61,17.64,16.42,17.6,958200.0],["2026-04-01",18.06,18.39,17.88,18.25,3095800.0],["2026-04-02",19.69,21.25,18.71,20.69,4448500.0],["2026-04-06",20.56,20.756,19.65,20.27,1608600.0],["2026-04-07",20.09,20.65,19.648,20.63,1124600.0],["2026-04-08",21.7,22.23,21.25,22.12,1650600.0],["2026-04-09",21.94,22.93,21.89,22.85,971300.0],["2026-04-10",23.0,23.39,22.75,23.02,963500.0],["2026-04-13",22.87,24.63,22.8,24.38,1915200.0],["2026-04-14",24.48,26.14,24.48,25.72,2153000.0],["2026-04-15",25.74,26.57,25.51,26.5,1552100.0],["2026-04-16",26.82,27.07,25.77,26.09,1391700.0],["2026-04-17",26.67,27.47,26.22,26.74,1219700.0],["2026-04-20",26.65,28.17,26.62,28.1,2090600.0],["2026-04-21",28.22,28.7,27.77,27.92,2259800.0],["2026-04-22",27.92,28.03,26.84,27.58,1149000.0],["2026-04-23",27.62,28.2,26.91,27.61,1003400.0],["2026-04-24",28.64,30.72,27.97,30.69,2504700.0],["2026-04-27",31.0,31.3,28.7,29.05,1963500.0],["2026-04-28",28.01,28.76,27.28,28.12,2069800.0],["2026-04-29",28.42,28.86,27.77,28.51,1140300.0],["2026-04-30",29.26,30.84,28.22,30.41,1759300.0],["2026-05-01",29.87,31.27,29.6,31.24,1638100.0],["2026-05-04",31.3,33.62,30.86,32.4,2638900.0],["2026-05-05",33.76,36.91,33.0,36.45,4830000.0],["2026-05-06",37.66,39.656,36.0,38.99,5624800.0],["2026-05-07",38.24,39.27,36.85,38.98,3350300.0],["2026-05-08",39.99,44.74,39.636,44.23,4393000.0],["2026-05-11",46.26,46.75,42.3,43.54,4423700.0],["2026-05-12",42.47,44.71,39.72,44.13,5160900.0],["2026-05-13",51.105,53.27,47.5,48.27,9135700.0],["2026-05-14",47.6,50.02,45.59,49.44,4218900.0],["2026-05-15",47.04,48.08,45.58,46.82,4390700.0],["2026-05-18",46.75,48.45,43.94,45.71,3328300.0],["2026-05-19",45.71,48.247,42.55,46.27,3116100.0],["2026-05-20",47.08,48.17,46.08,47.63,2413100.0],["2026-05-21",48.38,50.61,46.211,48.81,3196700.0],["2026-05-22",48.93,54.28,48.93,53.21,3177600.0],["2026-05-26",54.62,55.65,51.5,54.95,3643100.0],["2026-05-27",55.12,55.315,51.98,54.44,2223700.0],["2026-05-28",54.81,54.82,51.23,54.07,1885200.0],["2026-05-29",59.955,60.87,55.617,55.83,4564600.0],["2026-06-01",55.0,61.25,54.5,59.71,3104900.0],["2026-06-02",62.82,73.24,60.23,70.65,4876000.0],["2026-06-03",69.02,71.97,65.249,71.41,3387600.0],["2026-06-04",65.535,72.47,63.803,71.16,2647200.0],["2026-06-05",68.17,68.703,58.582,59.86,4794900.0],["2026-06-08",63.998,67.0,60.4,64.63,3815100.0],["2026-06-09",65.62,68.46,56.61,61.69,3198200.0],["2026-06-10",61.59,63.06,57.0,58.52,2234900.0],["2026-06-11",59.28,64.57,58.52,64.33,2017900.0],["2026-06-12",64.14,66.45,62.01,64.13,1391200.0],["2026-06-15",67.72,67.72,61.51,63.87,2362700.0],["2026-06-16",63.8,66.31,60.03,60.38,2148800.0],["2026-06-17",62.17,62.98,59.04,59.68,1929200.0],["2026-06-18",63.44,68.33,62.5,67.15,4420100.0],["2026-06-22",76.85,77.4,67.3,67.94,5113300.0],["2026-06-23",61.61,71.57,61.0,66.96,4808700.0],["2026-06-24",67.0,67.5,61.11,64.72,2712500.0],["2026-06-25",68.46,68.88,61.9,66.77,3075600.0],["2026-06-26",63.2,63.975,60.3,62.28,3864900.0],["2026-06-29",61.974,68.05,59.7,67.94,2486300.0],["2026-06-30",67.94,77.37,66.96,76.01,3928900.0],["2026-07-01",72.05,77.19,67.21,68.81,3186300.0],["2026-07-02",69.31,69.69,58.63,61.47,3971000.0],["2026-07-06",64.5,70.61,63.38,67.71,3014821.420648],["2026-07-07",62.96,65.343,60.2,62.71,7519672.683693],["2026-07-08",67.85,80,63.7601,78.47,13767807.969274],["2026-07-09",82.6,89.86,80.96,81.39,9675087.250972],["2026-07-10",78.88,81.34,73.7487,78.35,6299936.423751],["2026-07-13",75.38,81.9997,74.04,77.21,3877428.482826],["2026-07-14",79.12,79.49,69.69,77.8,4681000.468014],["2026-07-15",81.6,83,68.53,72.85,9657326.468158],["2026-07-16",70.02,70.8899,64.64,65.97,3777349.691289],["2026-07-17",62.67,65.215,59.53,60.41,4118542.900498],["2026-07-20",58.92,58.92,52.01,53.23,6107783.210063],["2026-07-21",56,58.77,54.83,58.1,3143744.859905],["2026-07-22",56.12,61.45,56.12,59.2,2246252.363507],["2026-07-23",57.47,60.905,57.2701,58.41,3074200.938729],["2026-07-24",57.14,58.976,53.07,53.85,3592125.358049],["2026-07-27",54.3,55.09,50.17,52.49,2390163.966918],["2026-07-28",49.72,50,46.01,48.13,4073945.025751],["2026-07-29",48.15,49.1,43.61,43.7,3132975.592446],["2026-07-30",46.88,51.54,46.2013,51.43,2859649.672401],["2026-07-31",54.86,55.22,51.06,52.63,2788271.3987],["2026-08-03",51.07,54.59,49.25,52.6,1900218.31841],["2026-08-04",55.85,58.7122,54.68,57.84,1959049.786351],["2026-08-05",56.53,58.535,55.5,55.72,1321504.37799],["2026-08-06",53.24,59,52.5606,56.26,1136829.206813],["2026-08-07",58.41,60.1099,56.45,58.43,2057188.475283],["2026-08-10",58.81,59.5,56.51,56.9699,424559.03102],["2026-08-11",56.69,58.626,55.7101,57.33,1226133.39889],["2026-08-12",60.598,61.49,58.72,58.73,1474007.921542],["2026-08-13",57.72,63.36,57.5,60.9,1692346.26549],["2026-08-14",60.84,63.9,60.78,63.8,1369471.126832]]}