{"t":"URGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-04",13.29,14.18,13.01,13.98,1407500.0],["2017-05-05",14.08,14.7,14.0,14.0,134200.0],["2017-05-08",14.55,15.94,14.119,15.94,229600.0],["2017-05-09",16.14,16.9,15.07,16.41,127500.0],["2017-05-10",16.22,17.16,16.22,16.86,91300.0],["2017-05-11",17.47,17.47,16.011,16.94,60800.0],["2017-05-12",17.24,17.24,14.25,16.4,65200.0],["2017-05-15",16.5,17.04,15.87,16.99,26300.0],["2017-05-16",17.25,17.25,16.346,17.13,98300.0],["2017-05-17",16.92,17.22,16.38,16.43,17400.0],["2017-05-18",16.89,18.0,16.5,18.0,46600.0],["2017-05-19",17.9,19.26,17.73,18.85,59000.0],["2017-05-22",19.19,20.02,18.01,18.9,44500.0],["2017-05-23",19.871,19.871,18.5,18.55,13000.0],["2017-05-24",19.0,19.0,18.03,18.7,9300.0],["2017-05-25",18.8,18.801,18.02,18.41,13900.0],["2017-05-26",18.41,18.48,17.88,18.48,41100.0],["2017-05-30",18.75,19.67,18.5,18.93,86400.0],["2017-05-31",19.8,19.8,17.39,17.85,54900.0],["2017-06-01",17.9,18.6,17.2,18.6,109000.0],["2017-06-02",18.93,19.38,18.35,18.64,35200.0],["2017-06-05",18.51,18.65,18.2,18.5,8800.0],["2017-06-06",17.86,18.248,17.85,17.85,10800.0],["2017-06-07",17.5,18.0,17.5,17.89,35600.0],["2017-06-08",18.18,18.224,17.5,17.51,10300.0],["2017-06-09",17.78,17.99,16.13,16.4,20800.0],["2017-06-12",16.35,16.68,15.75,16.36,18200.0],["2017-06-13",16.2,16.5,15.565,16.21,50400.0],["2017-06-14",16.11,16.25,14.52,15.72,91400.0],["2017-06-15",15.6,16.528,14.87,15.13,28200.0],["2017-06-16",15.38,15.84,14.61,15.61,68100.0],["2017-06-19",15.8,15.9,15.37,15.63,27800.0],["2017-06-20",16.01,16.01,15.25,15.89,34000.0],["2017-06-21",15.81,17.49,15.81,17.45,40500.0],["2017-06-22",17.32,17.87,17.21,17.67,10200.0],["2017-06-23",17.48,17.88,15.56,17.4,13700.0],["2017-06-26",17.41,19.489,17.41,19.43,53700.0],["2017-06-27",19.25,20.01,17.26,19.8,116900.0],["2017-06-28",19.85,19.85,19.3,19.55,8800.0],["2017-06-29",19.33,19.4,18.4,18.88,19700.0],["2017-06-30",18.71,18.87,17.56,18.06,21400.0],["2017-07-03",17.6,18.9,17.6,18.735,34800.0],["2017-07-05",18.48,19.19,18.012,18.5,27100.0],["2017-07-06",18.41,19.0,18.41,18.75,4100.0],["2017-07-07",18.22,19.44,17.915,19.34,32000.0],["2017-07-10",19.54,19.688,18.45,18.9,45600.0],["2017-07-11",18.9,19.46,18.69,18.85,37800.0],["2017-07-12",18.5,18.7,18.011,18.35,27600.0],["2017-07-13",18.714,19.0,18.085,18.47,36800.0],["2017-07-14",18.3,18.3,17.58,17.7,29900.0],["2017-07-17",17.655,18.329,17.655,18.0,22800.0],["2017-07-18",18.0,18.0,17.77,17.8,2300.0],["2017-07-19",17.64,18.155,17.64,18.12,19800.0],["2017-07-20",18.25,19.5,18.04,18.39,41300.0],["2017-07-21",18.2,18.686,18.01,18.01,22300.0],["2017-07-24",17.85,19.0,17.85,18.7,263000.0],["2017-07-25",18.81,19.15,18.52,18.99,249400.0],["2017-07-26",19.15,19.5,18.45,18.8,102000.0],["2017-07-27",18.7,19.45,18.2,18.4,13500.0],["2017-07-28",18.27,19.3,18.27,18.875,31500.0],["2017-07-31",18.8,18.8,17.76,18.16,30600.0],["2017-08-01",18.06,18.14,17.54,17.75,19100.0],["2017-08-02",17.61,18.02,17.07,17.74,25400.0],["2017-08-03",17.89,18.708,17.85,18.63,93100.0],["2017-08-04",18.63,19.25,18.0,18.53,52700.0],["2017-08-07",18.12,18.86,17.43,18.8,11400.0],["2017-08-08",18.71,18.71,18.04,18.2,20000.0],["2017-08-09",18.0,18.67,17.4,18.04,49500.0],["2017-08-10",18.05,18.3,17.5,17.67,29300.0],["2017-08-11",17.41,19.0,17.35,17.885,13800.0],["2017-08-14",18.0,18.5,17.39,18.42,13600.0],["2017-08-15",17.73,18.45,17.51,17.9,34600.0],["2017-08-16",17.69,18.02,17.415,17.62,25900.0],["2017-08-17",17.76,17.96,17.465,17.58,9200.0],["2017-08-18",17.45,17.64,17.21,17.51,10100.0],["2017-08-21",17.1,17.41,17.1,17.15,7400.0],["2017-08-22",17.32,17.72,17.21,17.72,4200.0],["2017-08-23",17.75,17.99,17.42,17.95,8600.0],["2017-08-24",18.05,18.053,17.14,17.37,29700.0],["2017-08-25",17.35,17.89,17.275,17.47,28300.0],["2017-08-28",17.867,18.49,17.46,18.04,36500.0],["2017-08-29",18.5,19.946,18.18,19.35,92700.0],["2017-08-30",19.73,22.39,19.59,21.66,182500.0],["2017-08-31",24.74,25.15,22.953,23.85,201000.0],["2017-09-01",26.75,28.62,23.37,25.29,163800.0],["2017-09-05",25.75,25.89,23.79,25.68,84800.0],["2017-09-06",26.0,27.54,25.72,27.0,43400.0],["2017-09-07",27.85,29.893,27.29,28.48,132900.0],["2017-09-08",28.84,28.93,27.02,27.85,67800.0],["2017-09-11",28.61,28.85,27.566,28.24,24300.0],["2017-09-12",28.2,28.78,27.6,28.53,20900.0],["2017-09-13",28.79,31.69,28.79,30.59,92700.0],["2017-09-14",31.37,32.95,30.01,32.72,98000.0],["2017-09-15",33.29,33.769,31.77,32.69,62400.0],["2017-09-18",33.23,33.23,31.7,32.13,53100.0],["2017-09-19",32.3,32.3,30.14,31.92,102000.0],["2017-09-20",32.25,32.25,29.18,30.06,95900.0],["2017-09-21",29.81,29.81,28.19,29.51,34600.0],["2017-09-22",29.31,30.98,29.31,30.49,26400.0],["2017-09-25",29.96,31.93,29.96,31.05,24800.0],["2017-09-26",31.5,32.489,30.2,31.18,38500.0],["2017-09-27",31.2,31.67,30.31,30.7,21600.0],["2017-09-28",31.01,32.934,30.51,32.43,36800.0],["2017-09-29",32.72,33.7,31.52,31.52,40700.0],["2017-10-02",31.29,33.17,31.29,32.17,16300.0],["2017-10-03",32.67,32.95,31.57,31.97,27900.0],["2017-10-04",32.16,32.7,30.211,30.88,34600.0],["2017-10-05",30.68,32.239,30.41,30.46,12600.0],["2017-10-06",30.3,30.68,28.941,29.36,39700.0],["2017-10-09",29.13,31.95,29.13,29.8,52100.0],["2017-10-10",30.35,30.35,29.5,30.19,14500.0],["2017-10-11",30.1,30.94,29.695,30.75,15600.0],["2017-10-12",30.63,30.74,29.3,29.87,11200.0],["2017-10-13",29.81,29.94,29.0,29.0,17300.0],["2017-10-16",29.46,29.92,28.75,28.94,17600.0],["2017-10-17",28.88,29.29,28.75,28.86,11900.0],["2017-10-18",29.21,29.712,27.778,27.93,35000.0],["2017-10-19",27.34,27.92,26.761,27.46,27100.0],["2017-10-20",27.5,27.591,26.77,27.28,20000.0],["2017-10-23",27.45,27.75,25.557,27.34,64500.0],["2017-10-24",27.38,30.39,27.01,29.45,52100.0],["2017-10-25",30.28,30.28,27.56,28.55,38600.0],["2017-10-26",28.29,28.29,26.5,27.55,36800.0],["2017-10-27",27.63,28.85,26.52,28.42,20500.0],["2017-10-30",28.4,32.0,28.4,30.66,52700.0],["2017-10-31",30.66,32.8,26.5,31.73,154500.0],["2017-11-01",31.7,32.22,29.72,32.08,136200.0],["2017-11-02",31.68,33.979,31.53,33.79,58500.0],["2017-11-03",33.91,38.38,33.81,36.82,157400.0],["2017-11-06",36.8,37.36,31.6,36.82,378700.0],["2017-11-07",36.8,37.44,35.5,37.15,235300.0],["2017-11-08",37.73,38.56,36.74,38.2,355400.0],["2017-11-09",38.25,39.0,37.27,38.26,141400.0],["2017-11-10",38.55,41.4,38.24,41.04,150900.0],["2017-11-13",41.51,44.63,41.37,43.26,154800.0],["2017-11-14",43.5,43.5,41.05,42.18,127100.0],["2017-11-15",41.1,42.2,39.52,41.56,116800.0],["2017-11-16",41.0,41.69,39.815,40.25,276100.0],["2017-11-17",39.69,42.16,39.69,41.0,176300.0],["2017-11-20",39.66,42.672,39.65,41.8,349600.0],["2017-11-21",41.5,41.85,40.5,40.91,115400.0],["2017-11-22",40.9,40.93,40.13,40.18,113800.0],["2017-11-24",40.3,41.89,40.11,40.94,46300.0],["2017-11-27",42.0,42.59,40.57,40.78,164400.0],["2017-11-28",40.95,41.01,40.18,40.43,402400.0],["2017-11-29",40.25,40.5,39.5,40.11,81800.0],["2017-11-30",40.13,40.6,40.03,40.37,187100.0],["2017-12-01",40.15,40.48,38.9,39.65,86200.0],["2017-12-04",40.31,41.25,39.72,40.43,212300.0],["2017-12-05",40.22,40.77,37.62,38.61,109900.0],["2017-12-06",38.03,38.93,37.5,37.55,98300.0],["2017-12-07",37.51,40.0,37.51,39.26,62200.0],["2017-12-08",39.38,39.38,38.21,38.46,33500.0],["2017-12-11",38.95,39.49,37.27,37.71,150600.0],["2017-12-12",37.39,38.95,37.39,38.55,203400.0],["2017-12-13",38.58,38.58,36.73,36.8,137800.0],["2017-12-14",36.85,37.9,36.66,37.1,83700.0],["2017-12-15",37.28,38.0,37.11,37.94,79900.0],["2017-12-18",38.48,39.93,38.06,39.78,191600.0],["2017-12-19",39.6,39.8,38.06,38.53,41800.0],["2017-12-20",38.12,38.4,37.64,37.87,23200.0],["2017-12-21",37.19,39.5,37.19,38.49,133500.0],["2017-12-22",38.41,38.78,37.74,38.77,27600.0],["2017-12-26",38.61,38.68,37.19,37.58,163800.0],["2017-12-27",37.5,38.5,37.3,38.34,135200.0],["2017-12-28",38.5,38.715,37.71,38.25,39500.0],["2017-12-29",38.44,38.44,37.21,37.21,51700.0],["2018-01-02",38.32,39.455,37.53,38.64,96900.0],["2018-01-03",39.08,46.68,39.08,44.58,268800.0],["2018-01-04",44.59,44.59,41.56,42.85,141600.0],["2018-01-05",42.5,46.075,41.65,43.97,98700.0],["2018-01-08",44.8,44.85,41.95,43.0,83100.0],["2018-01-09",43.5,44.672,42.741,43.44,25800.0],["2018-01-10",43.17,44.2,42.158,43.67,20200.0],["2018-01-11",44.03,44.89,43.63,44.02,45600.0],["2018-01-12",44.02,45.18,43.351,44.16,28200.0],["2018-01-16",44.47,46.505,43.98,45.05,155100.0],["2018-01-17",44.0,44.25,42.5,43.26,171900.0],["2018-01-18",42.92,43.989,40.98,42.46,155500.0],["2018-01-19",43.12,43.4,41.5,43.0,622700.0],["2018-01-22",43.15,51.38,43.15,50.02,474500.0],["2018-01-23",50.0,50.0,48.431,49.1,192800.0],["2018-01-24",48.61,51.242,47.81,50.4,145400.0],["2018-01-25",50.64,56.555,50.64,55.47,195200.0],["2018-01-26",54.43,55.456,52.0,53.84,190000.0],["2018-01-29",53.87,54.62,50.56,50.78,153100.0],["2018-01-30",50.0,52.0,48.5,49.76,135500.0],["2018-01-31",51.03,53.506,48.61,49.12,83000.0],["2018-02-01",49.19,50.68,49.08,49.91,70900.0],["2018-02-02",49.31,49.604,47.6,48.18,54800.0],["2018-02-05",47.07,48.07,44.63,45.22,74200.0],["2018-02-06",44.96,51.11,44.15,51.0,209700.0],["2018-02-07",50.92,51.0,48.469,50.11,147200.0],["2018-02-08",49.84,50.84,47.56,48.89,140000.0],["2018-02-09",49.09,49.261,46.203,47.6,114300.0],["2018-02-12",47.5,50.73,47.115,50.0,107700.0],["2018-02-13",49.74,50.0,47.58,49.58,127000.0],["2018-02-14",49.53,51.3,49.0,50.64,180200.0],["2018-02-15",51.61,51.61,48.61,50.08,175700.0],["2018-02-16",50.12,50.406,46.79,47.92,114800.0],["2018-02-20",48.54,50.405,46.81,50.0,257800.0],["2018-02-21",50.33,52.7,49.87,50.93,119800.0],["2018-02-22",50.7,51.98,49.26,49.83,93900.0],["2018-02-23",50.0,50.99,48.7,50.91,57200.0],["2018-02-26",50.74,52.19,49.2,50.32,93900.0],["2018-02-27",50.5,50.89,49.11,49.86,52300.0],["2018-02-28",49.06,53.778,49.0,52.66,171600.0],["2018-03-01",52.31,53.27,51.16,53.12,118400.0],["2018-03-02",52.59,54.79,51.51,54.13,102600.0],["2018-03-05",54.43,57.75,53.5,56.67,205800.0],["2018-03-06",56.86,57.25,54.66,56.62,87100.0],["2018-03-07",55.06,56.81,54.62,55.5,42000.0],["2018-03-08",55.46,56.81,55.01,56.0,56200.0],["2018-03-09",56.35,57.86,55.57,57.07,68600.0],["2018-03-12",57.44,58.66,56.33,56.94,60200.0],["2018-03-13",57.44,58.66,55.58,55.58,102100.0],["2018-03-14",55.99,58.12,54.02,57.54,80000.0],["2018-03-15",57.47,57.47,54.02,56.38,156200.0],["2018-03-16",56.77,57.09,53.59,54.19,97500.0],["2018-03-19",52.86,54.31,51.06,53.24,88100.0],["2018-03-20",53.4,54.64,50.01,53.2,62200.0],["2018-03-21",53.06,54.46,52.81,53.76,58800.0],["2018-03-22",53.31,55.924,51.131,54.3,100200.0],["2018-03-23",53.65,54.505,50.01,50.65,49300.0],["2018-03-26",51.0,55.139,51.0,54.55,154900.0],["2018-03-27",54.45,54.45,52.0,52.42,111300.0],["2018-03-28",52.4,52.695,48.37,49.88,150200.0],["2018-03-29",50.43,51.29,48.2,49.69,130600.0],["2018-04-02",49.81,50.14,47.38,48.35,63000.0],["2018-04-03",53.51,61.77,51.19,59.8,629300.0],["2018-04-04",60.0,65.49,59.64,63.23,296200.0],["2018-04-05",63.26,65.89,58.29,59.56,171900.0],["2018-04-06",60.93,62.07,58.6,59.08,202100.0],["2018-04-09",59.08,64.12,59.08,60.1,168300.0],["2018-04-10",60.83,66.38,60.615,62.99,167000.0],["2018-04-11",64.37,64.77,61.25,62.72,64600.0],["2018-04-12",64.26,64.805,60.4,60.98,80500.0],["2018-04-13",61.33,63.39,59.14,59.29,88500.0],["2018-04-16",60.38,61.53,58.06,59.6,89200.0],["2018-04-17",59.92,63.46,59.3,60.56,133700.0],["2018-04-18",61.12,62.03,57.5,57.88,90700.0],["2018-04-19",57.78,58.98,55.81,57.19,335000.0],["2018-04-20",57.5,57.769,55.74,56.85,44600.0],["2018-04-23",57.5,59.319,56.89,57.46,162000.0],["2018-04-24",57.62,57.77,56.56,57.5,179200.0],["2018-04-25",57.52,58.0,55.01,57.05,88300.0],["2018-04-26",57.5,57.71,57.022,57.47,76000.0],["2018-04-27",57.52,57.696,56.88,57.22,53600.0],["2018-04-30",57.52,57.52,55.25,56.02,67300.0],["2018-05-01",56.21,57.52,56.21,57.27,49800.0],["2018-05-02",57.0,57.73,56.02,56.77,64100.0],["2018-05-03",56.43,57.49,56.21,56.78,41900.0],["2018-05-04",56.77,58.63,56.392,57.3,130700.0],["2018-05-07",57.02,63.31,56.854,62.01,246200.0],["2018-05-08",62.34,63.54,59.03,59.66,74100.0],["2018-05-09",59.81,61.57,59.706,60.92,121700.0],["2018-05-10",61.24,61.71,60.53,60.93,116700.0],["2018-05-11",61.2,61.99,59.58,59.6,60300.0],["2018-05-14",60.27,63.61,60.25,61.66,161700.0],["2018-05-15",61.41,63.83,58.49,60.14,181400.0],["2018-05-16",61.18,63.36,60.91,62.75,181000.0],["2018-05-17",63.99,63.99,60.25,62.04,158300.0],["2018-05-18",62.05,66.21,62.05,65.33,157700.0],["2018-05-21",65.46,69.568,62.3,62.86,212600.0],["2018-05-22",63.3,64.09,61.195,61.89,167900.0],["2018-05-23",62.35,62.78,61.06,61.47,59200.0],["2018-05-24",61.64,62.69,60.25,60.48,113800.0],["2018-05-25",60.5,60.94,59.02,60.41,53000.0],["2018-05-29",59.78,61.04,58.5,60.46,60800.0],["2018-05-30",60.65,61.78,60.18,60.64,63500.0],["2018-05-31",61.13,61.93,59.36,60.12,277100.0],["2018-06-01",60.52,61.49,59.271,60.22,90200.0],["2018-06-04",60.52,60.52,57.5,59.23,68800.0],["2018-06-05",58.94,60.48,58.5,60.12,89600.0],["2018-06-06",60.55,61.82,59.01,61.49,115700.0],["2018-06-07",60.26,61.2,59.0,59.43,233300.0],["2018-06-08",59.0,59.25,57.33,58.0,113500.0],["2018-06-11",57.5,57.805,55.745,55.99,122800.0],["2018-06-12",56.01,58.0,55.86,56.62,354100.0],["2018-06-13",56.5,57.13,53.63,54.51,196300.0],["2018-06-14",55.26,56.415,53.71,55.54,153900.0],["2018-06-15",55.25,56.0,54.655,55.41,107000.0],["2018-06-18",55.05,55.93,54.51,55.23,182000.0],["2018-06-19",54.47,56.65,54.47,55.7,180500.0],["2018-06-20",55.8,56.908,55.0,55.11,105000.0],["2018-06-21",55.32,56.0,54.6,54.82,102600.0],["2018-06-22",54.97,54.97,52.13,52.42,75900.0],["2018-06-25",52.2,52.4,50.34,51.65,152700.0],["2018-06-26",51.5,51.5,49.24,50.47,119100.0],["2018-06-27",50.77,52.21,49.08,50.4,154600.0],["2018-06-28",50.74,51.56,49.57,50.17,81900.0],["2018-06-29",50.42,50.44,48.62,49.76,175700.0],["2018-07-02",49.64,50.71,49.201,50.6,85500.0],["2018-07-03",50.0,52.2,50.0,51.7,23900.0],["2018-07-05",52.16,52.16,51.08,51.21,47800.0],["2018-07-06",51.4,51.64,50.61,51.03,44400.0],["2018-07-09",51.23,51.27,49.09,49.4,54300.0],["2018-07-10",49.87,51.12,48.431,49.48,81400.0],["2018-07-11",49.25,49.31,48.17,49.0,52700.0],["2018-07-12",49.69,49.69,48.85,49.04,52700.0],["2018-07-13",49.12,49.5,47.6,47.73,73200.0],["2018-07-16",47.57,48.36,46.465,46.84,130000.0],["2018-07-17",47.0,48.35,45.36,48.0,125000.0],["2018-07-18",48.0,48.05,46.98,47.98,46200.0],["2018-07-19",47.54,48.319,47.41,47.98,36100.0],["2018-07-20",48.24,48.49,47.162,47.35,23900.0],["2018-07-23",47.03,47.9,45.91,47.34,90700.0],["2018-07-24",47.93,48.46,44.03,44.75,99400.0],["2018-07-25",44.93,46.75,43.13,46.51,176100.0],["2018-07-26",46.5,46.799,45.035,46.33,91700.0],["2018-07-27",46.4,46.979,44.22,45.3,105000.0],["2018-07-30",45.46,46.01,44.16,44.96,43700.0],["2018-07-31",44.37,45.6,44.22,45.2,47600.0],["2018-08-01",45.17,45.52,44.5,44.8,47100.0],["2018-08-02",44.22,45.87,44.0,45.58,65700.0],["2018-08-03",45.67,46.27,44.61,45.01,53700.0],["2018-08-06",44.89,45.58,44.26,45.27,39400.0],["2018-08-07",45.67,45.84,44.855,45.7,44900.0],["2018-08-08",45.93,45.93,43.73,45.01,45900.0],["2018-08-09",45.19,45.61,44.565,45.3,45200.0],["2018-08-10",45.16,47.307,44.99,46.88,44600.0],["2018-08-13",47.14,47.35,46.103,46.3,47300.0],["2018-08-14",46.0,47.51,41.01,44.56,193000.0],["2018-08-15",43.91,44.76,41.65,41.65,143300.0],["2018-08-16",42.22,42.98,40.58,42.53,75600.0],["2018-08-17",42.36,43.485,41.37,42.99,67900.0],["2018-08-20",43.45,43.63,42.065,42.23,75600.0],["2018-08-21",42.25,44.25,42.185,44.15,74600.0],["2018-08-22",42.5,44.7,42.5,43.95,73000.0],["2018-08-23",43.85,44.3,42.57,43.01,50800.0],["2018-08-24",42.96,44.45,42.555,44.29,45800.0],["2018-08-27",44.79,47.49,44.79,46.47,60000.0],["2018-08-28",45.51,48.45,45.51,48.14,85700.0],["2018-08-29",48.0,49.13,47.595,47.77,43600.0],["2018-08-30",47.99,48.79,47.8,47.83,57900.0],["2018-08-31",47.76,49.34,45.55,48.33,122300.0],["2018-09-04",48.0,48.81,47.12,47.97,17500.0],["2018-09-05",48.11,48.11,45.17,45.84,102300.0],["2018-09-06",45.5,45.5,43.66,44.6,88200.0],["2018-09-07",44.56,45.1,43.59,43.75,64400.0],["2018-09-10",43.7,43.7,42.14,42.5,49300.0],["2018-09-11",42.66,45.48,42.66,45.15,74600.0],["2018-09-12",45.71,46.0,43.62,43.9,53400.0],["2018-09-13",43.75,44.88,43.105,44.57,36700.0],["2018-09-14",46.99,47.0,45.64,46.16,36200.0],["2018-09-17",45.69,45.735,44.055,45.01,52200.0],["2018-09-18",45.0,45.78,44.01,45.04,43200.0],["2018-09-19",45.12,48.68,44.32,47.55,50000.0],["2018-09-20",46.74,48.99,46.74,48.75,83300.0],["2018-09-21",48.92,50.0,46.979,49.53,95300.0],["2018-09-24",49.7,50.0,47.5,49.02,43300.0],["2018-09-25",49.01,49.55,48.32,48.9,30500.0],["2018-09-26",48.79,49.1,47.21,48.83,66300.0],["2018-09-27",49.35,49.39,47.46,47.59,31400.0],["2018-09-28",47.38,48.08,47.2,47.23,44300.0],["2018-10-01",47.48,48.29,47.071,47.82,37400.0],["2018-10-02",48.29,48.44,47.342,48.25,66400.0],["2018-10-03",48.19,49.5,48.17,48.48,23700.0],["2018-10-04",48.48,48.48,46.0,47.15,51400.0],["2018-10-05",47.48,47.48,45.06,45.36,48000.0],["2018-10-08",45.0,45.83,44.5,45.16,52200.0],["2018-10-09",44.77,45.13,42.97,44.25,33000.0],["2018-10-10",43.213,44.27,42.32,43.06,70600.0],["2018-10-11",42.8,43.78,41.62,41.77,102600.0],["2018-10-12",42.19,45.19,42.01,44.76,72800.0],["2018-10-15",44.31,44.31,41.81,43.59,45500.0],["2018-10-16",44.33,44.587,41.75,43.36,74400.0],["2018-10-17",43.36,44.71,42.7,44.71,35400.0],["2018-10-18",43.75,43.852,41.76,42.26,88100.0],["2018-10-19",42.42,43.13,40.7,41.93,46700.0],["2018-10-22",42.4,43.34,40.27,41.23,89600.0],["2018-10-23",40.27,40.99,39.048,40.72,36700.0],["2018-10-24",40.93,43.256,37.0,38.35,91400.0],["2018-10-25",37.92,40.24,36.95,39.47,95900.0],["2018-10-26",39.48,40.42,38.5,39.1,72100.0],["2018-10-29",39.99,40.8,37.04,38.44,47900.0],["2018-10-30",41.8,42.0,39.16,39.95,69200.0],["2018-10-31",41.09,41.09,39.26,39.91,56800.0],["2018-11-01",40.0,43.54,39.18,43.24,96600.0],["2018-11-02",42.94,45.0,41.476,44.99,54700.0],["2018-11-05",45.0,45.57,43.28,44.0,94700.0],["2018-11-06",44.4,44.75,43.49,43.78,36300.0],["2018-11-07",43.66,46.79,43.66,46.42,28500.0],["2018-11-08",47.49,49.99,46.16,48.13,77100.0],["2018-11-09",48.17,48.17,44.01,46.67,94200.0],["2018-11-12",46.3,46.3,41.28,45.7,135400.0],["2018-11-13",45.25,47.99,45.04,47.0,142100.0],["2018-11-14",47.57,47.88,45.25,47.57,135000.0],["2018-11-15",46.0,47.76,45.0,46.48,59300.0],["2018-11-16",46.45,47.86,45.86,47.12,69700.0],["2018-11-19",47.46,47.631,45.29,46.84,104600.0],["2018-11-20",45.46,47.46,45.05,46.63,72500.0],["2018-11-21",47.0,50.45,46.733,49.95,198500.0],["2018-11-23",49.53,50.52,49.125,50.39,34600.0],["2018-11-26",50.61,50.99,46.55,50.05,72700.0],["2018-11-27",49.62,50.35,47.65,47.95,37000.0],["2018-11-28",48.37,49.65,48.295,49.0,64400.0],["2018-11-29",48.94,49.0,47.21,48.25,45100.0],["2018-11-30",48.49,49.48,47.9,49.04,119100.0],["2018-12-03",49.0,50.1,48.0,48.21,51900.0],["2018-12-04",47.67,48.815,45.16,45.36,44500.0],["2018-12-06",44.09,46.17,40.61,44.85,47500.0],["2018-12-07",45.08,47.94,44.374,45.16,35000.0],["2018-12-10",44.78,45.945,41.481,45.31,55900.0],["2018-12-11",45.99,47.43,44.6,45.54,48000.0],["2018-12-12",46.0,47.0,44.8,46.52,28400.0],["2018-12-13",46.74,47.375,44.8,45.33,68100.0],["2018-12-14",44.73,45.92,43.95,44.51,37900.0],["2018-12-17",43.06,46.78,43.06,45.76,132600.0],["2018-12-18",45.79,47.74,44.25,47.29,140100.0],["2018-12-19",47.38,48.72,46.725,47.0,130200.0],["2018-12-20",47.0,48.59,43.61,45.0,195300.0],["2018-12-21",44.88,45.51,41.045,42.52,362800.0],["2018-12-24",42.21,43.23,41.0,42.39,35800.0],["2018-12-26",42.0,44.05,40.61,43.33,110800.0],["2018-12-27",42.91,43.33,41.41,43.16,85200.0],["2018-12-28",43.36,44.4,42.7,43.96,37600.0],["2018-12-31",44.32,44.53,42.19,43.06,103100.0],["2019-01-02",42.41,44.51,42.41,44.51,40400.0],["2019-01-03",44.9,48.95,44.9,47.57,218900.0],["2019-01-04",49.48,51.76,48.795,51.46,147400.0],["2019-01-07",51.9,54.745,50.806,54.55,156700.0],["2019-01-08",55.0,55.49,49.25,51.35,399900.0],["2019-01-09",50.83,53.58,50.54,51.61,169300.0],["2019-01-10",51.5,51.96,49.35,49.99,245200.0],["2019-01-11",49.57,51.16,49.34,50.91,160200.0],["2019-01-14",50.61,51.43,49.31,50.05,67700.0],["2019-01-15",50.54,51.54,49.31,50.41,129600.0],["2019-01-16",50.91,51.67,50.18,51.34,122100.0],["2019-01-17",51.91,52.92,50.5,52.03,178000.0],["2019-01-18",52.5,52.5,51.02,51.12,67600.0],["2019-01-22",51.0,55.13,50.29,53.66,145800.0],["2019-01-23",50.64,51.47,45.51,45.93,496000.0],["2019-01-24",41.51,43.04,40.25,42.5,3245200.0],["2019-01-25",42.6,42.95,41.25,42.5,337000.0],["2019-01-28",42.15,42.15,38.54,40.16,555800.0],["2019-01-29",41.8,41.8,39.61,39.86,237200.0],["2019-01-30",40.41,41.79,39.86,41.52,211200.0],["2019-01-31",41.64,41.855,40.59,41.42,273500.0],["2019-02-01",41.29,42.12,40.92,41.39,148100.0],["2019-02-04",41.46,41.9,41.36,41.36,113400.0],["2019-02-05",41.61,41.699,40.44,41.34,203500.0],["2019-02-06",41.62,41.62,40.56,40.96,229400.0],["2019-02-07",40.8,41.33,39.501,40.18,170500.0],["2019-02-08",40.15,41.01,40.15,40.47,125100.0],["2019-02-11",40.63,41.178,39.33,40.2,158800.0],["2019-02-12",40.66,40.95,39.91,40.83,130500.0],["2019-02-13",41.08,41.4,40.21,40.51,129100.0],["2019-02-14",40.75,40.9,39.69,40.54,116000.0],["2019-02-15",40.94,41.09,40.15,41.08,139700.0],["2019-02-19",40.9,41.79,40.16,40.4,97800.0],["2019-02-20",40.39,42.0,40.15,41.67,183100.0],["2019-02-21",41.78,41.83,40.09,40.71,106200.0],["2019-02-22",40.82,41.58,40.64,41.34,100000.0],["2019-02-25",41.89,42.32,41.39,41.6,185700.0],["2019-02-26",41.6,41.9,40.2,40.33,161500.0],["2019-02-27",40.35,40.65,38.23,38.38,282700.0],["2019-02-28",38.49,40.405,37.01,38.48,445900.0],["2019-03-01",38.48,40.48,38.48,39.96,115000.0],["2019-03-04",40.3,40.88,39.4,40.14,103900.0],["2019-03-05",40.08,40.67,39.33,39.66,102900.0],["2019-03-06",39.53,39.53,36.05,36.5,278600.0],["2019-03-07",36.68,36.95,35.54,35.83,231400.0],["2019-03-08",35.69,36.43,34.61,36.32,239600.0],["2019-03-11",36.51,37.08,35.88,36.32,76400.0],["2019-03-12",36.56,36.68,35.78,36.01,92300.0],["2019-03-13",36.43,37.0,35.72,36.85,75300.0],["2019-03-14",36.86,37.97,36.776,37.39,70000.0],["2019-03-15",37.4,38.34,37.15,38.06,164800.0],["2019-03-18",38.07,38.57,37.8,38.11,64200.0],["2019-03-19",38.13,38.555,37.88,38.02,73600.0],["2019-03-20",38.13,38.25,37.07,37.55,147400.0],["2019-03-21",37.41,37.83,36.71,36.82,54700.0],["2019-03-22",36.7,36.7,34.63,35.47,93100.0],["2019-03-25",35.72,37.225,35.0,36.14,169600.0],["2019-03-26",36.5,36.5,35.21,35.99,70400.0],["2019-03-27",36.0,37.0,35.4,36.39,174200.0],["2019-03-28",36.54,37.35,35.955,36.53,70000.0],["2019-03-29",36.78,38.12,36.18,36.94,182500.0],["2019-04-01",37.2,38.19,36.46,36.82,223100.0],["2019-04-02",36.61,39.09,36.389,38.95,138900.0],["2019-04-03",38.83,40.31,38.66,39.86,91300.0],["2019-04-04",39.85,40.174,38.64,40.0,106600.0],["2019-04-05",40.11,41.21,39.76,40.35,88000.0],["2019-04-08",40.28,41.0,39.62,40.0,89900.0],["2019-04-09",39.99,40.245,38.55,38.75,109400.0],["2019-04-10",38.68,39.1,37.68,37.99,102000.0],["2019-04-11",38.0,39.156,37.74,38.75,86100.0],["2019-04-12",39.05,39.05,37.99,38.55,51300.0],["2019-04-15",38.71,38.75,38.0,38.33,56200.0],["2019-04-16",38.59,38.685,38.0,38.23,33800.0],["2019-04-17",38.43,38.5,36.08,36.52,113000.0],["2019-04-18",36.66,36.8,35.79,36.56,56800.0],["2019-04-22",36.57,37.695,35.79,37.04,124800.0],["2019-04-23",37.28,38.19,36.75,37.75,114700.0],["2019-04-24",38.04,38.28,36.86,37.06,66000.0],["2019-04-25",37.28,37.36,36.39,37.12,48200.0],["2019-04-26",37.03,37.99,36.62,37.2,59700.0],["2019-04-29",37.36,37.435,36.51,37.0,71200.0],["2019-04-30",36.73,37.15,35.52,35.95,160300.0],["2019-05-01",36.04,38.755,35.665,37.79,105000.0],["2019-05-02",37.73,38.08,35.75,36.2,119900.0],["2019-05-03",36.3,37.505,36.3,36.37,78200.0],["2019-05-06",36.14,38.23,36.14,38.0,74000.0],["2019-05-07",38.09,38.14,36.8,37.54,150900.0],["2019-05-08",37.79,38.0,36.9,37.98,51900.0],["2019-05-09",38.0,39.97,38.0,38.21,179200.0],["2019-05-10",38.06,39.75,38.05,39.34,215500.0],["2019-05-13",38.6,38.6,36.84,37.54,145000.0],["2019-05-14",37.75,38.99,37.07,38.72,268800.0],["2019-05-15",37.98,39.4,37.98,39.29,122800.0],["2019-05-16",38.74,39.5,38.59,39.0,130600.0],["2019-05-17",38.56,39.45,37.95,38.28,120700.0],["2019-05-20",37.99,37.99,36.94,37.24,220800.0],["2019-05-21",37.75,39.44,37.03,39.35,186300.0],["2019-05-22",39.38,39.88,37.73,37.74,156500.0],["2019-05-23",37.34,37.81,35.52,37.56,178800.0],["2019-05-24",37.61,38.33,36.37,36.52,56900.0],["2019-05-28",36.61,36.695,35.34,36.49,172500.0],["2019-05-29",35.85,35.85,34.54,34.86,163700.0],["2019-05-30",34.57,35.335,33.62,34.42,191800.0],["2019-05-31",33.95,34.35,33.37,34.06,136100.0],["2019-06-03",33.62,35.13,33.62,34.83,112600.0],["2019-06-04",35.05,35.45,34.41,35.41,126300.0],["2019-06-05",35.47,36.27,34.698,35.9,105800.0],["2019-06-06",36.05,36.525,35.06,35.81,118400.0],["2019-06-07",35.92,38.03,35.67,37.33,131100.0],["2019-06-10",37.66,37.69,36.37,36.64,135000.0],["2019-06-11",36.8,36.918,35.025,35.38,115300.0],["2019-06-12",35.31,36.11,34.48,34.96,131400.0],["2019-06-13",35.1,36.97,35.1,36.7,151600.0],["2019-06-14",36.63,36.77,35.21,35.25,132400.0],["2019-06-17",35.61,35.81,35.1,35.55,186800.0],["2019-06-18",35.55,36.415,35.16,35.45,153400.0],["2019-06-19",35.45,35.73,34.71,35.21,117600.0],["2019-06-20",35.82,36.2,35.14,35.21,122400.0],["2019-06-21",34.94,34.98,34.09,34.55,179900.0],["2019-06-24",34.62,35.035,32.72,32.78,147500.0],["2019-06-25",32.99,33.35,31.89,32.86,205200.0],["2019-06-26",33.01,33.25,32.455,32.75,129800.0],["2019-06-27",32.81,33.19,32.11,32.94,204800.0],["2019-06-28",32.6,36.16,32.6,35.94,2647800.0],["2019-07-01",36.17,37.94,36.08,36.44,220300.0],["2019-07-02",36.55,36.98,33.86,34.9,201400.0],["2019-07-03",34.97,35.9,34.85,35.28,89800.0],["2019-07-05",35.19,35.94,34.78,35.03,76100.0],["2019-07-08",34.84,34.84,33.75,34.35,88400.0],["2019-07-09",34.1,34.81,34.04,34.7,75000.0],["2019-07-10",34.78,34.83,33.67,34.59,86300.0],["2019-07-11",34.5,34.5,32.82,33.07,189200.0],["2019-07-12",33.03,33.15,32.51,33.01,160300.0],["2019-07-15",33.11,33.11,31.77,32.46,112200.0],["2019-07-16",32.39,32.75,32.16,32.54,95800.0],["2019-07-17",32.49,32.922,32.04,32.34,73700.0],["2019-07-18",32.42,32.62,32.0,32.54,65300.0],["2019-07-19",32.42,32.7,31.75,31.86,112500.0],["2019-07-22",31.78,34.124,30.48,31.01,125400.0],["2019-07-23",31.22,32.08,30.6,31.64,149800.0],["2019-07-24",31.5,32.105,31.015,32.02,105100.0],["2019-07-25",31.78,32.455,31.681,31.99,228600.0],["2019-07-26",32.14,32.17,31.09,31.27,77600.0],["2019-07-29",31.39,32.46,31.206,32.28,131200.0],["2019-07-30",32.07,32.39,31.7,32.07,95500.0],["2019-07-31",32.14,34.2,32.07,34.1,347700.0],["2019-08-01",34.37,36.72,34.37,34.95,287500.0],["2019-08-02",35.49,35.56,33.76,34.33,240400.0],["2019-08-05",33.95,34.2,32.43,32.7,153500.0],["2019-08-06",32.79,33.54,32.19,32.7,230700.0],["2019-08-07",32.22,33.1,31.81,32.99,164600.0],["2019-08-08",33.04,33.345,32.0,32.63,117900.0],["2019-08-09",32.6,33.15,31.47,32.08,164800.0],["2019-08-12",31.94,32.5,31.71,32.24,59200.0],["2019-08-13",32.18,34.32,32.14,34.04,170100.0],["2019-08-14",33.22,33.791,31.96,32.4,254500.0],["2019-08-15",32.44,32.49,31.09,31.23,162700.0],["2019-08-16",31.36,32.19,31.139,32.01,62100.0],["2019-08-19",32.86,34.0,32.8,33.41,307400.0],["2019-08-20",33.07,33.61,31.82,32.43,135500.0],["2019-08-21",32.8,33.35,32.11,32.55,156800.0],["2019-08-22",32.56,32.82,31.63,31.69,163700.0],["2019-08-23",31.34,32.0,30.81,31.0,286400.0],["2019-08-26",31.21,32.65,30.71,30.96,127300.0],["2019-08-27",31.05,31.63,30.58,31.02,225900.0],["2019-08-28",31.02,31.52,30.86,31.11,84900.0],["2019-08-29",31.51,32.15,30.84,31.04,283500.0],["2019-08-30",31.32,34.2,30.81,33.95,370100.0],["2019-09-03",34.5,35.9,32.18,33.18,285200.0],["2019-09-04",33.92,34.18,32.89,33.21,228700.0],["2019-09-05",33.65,33.75,32.51,33.54,200000.0],["2019-09-06",33.7,33.99,33.0,33.35,119600.0],["2019-09-09",33.5,34.0,33.04,33.57,312300.0],["2019-09-10",33.65,33.92,32.96,33.24,427700.0],["2019-09-11",33.16,34.8,33.16,34.61,461200.0],["2019-09-12",34.87,36.55,34.36,34.45,207900.0],["2019-09-13",34.72,35.33,33.93,35.18,150800.0],["2019-09-16",35.15,37.075,34.84,36.0,224800.0],["2019-09-17",35.6,36.57,34.72,36.33,148700.0],["2019-09-18",36.44,36.5,35.28,36.24,158600.0],["2019-09-19",36.15,36.37,35.41,35.5,139200.0],["2019-09-20",35.47,35.55,34.3,34.85,274400.0],["2019-09-23",34.9,35.375,32.8,33.13,455800.0],["2019-09-24",33.53,33.53,29.73,32.65,1545500.0],["2019-09-25",32.37,33.79,26.4,27.45,818600.0],["2019-09-26",27.24,27.48,23.24,25.09,1070900.0],["2019-09-27",25.11,25.77,23.91,23.98,298200.0],["2019-09-30",23.85,24.61,23.3,23.83,228000.0],["2019-10-01",23.72,24.25,22.41,23.59,384200.0],["2019-10-02",23.25,24.55,23.203,24.38,451400.0],["2019-10-03",24.24,24.35,23.47,23.68,202600.0],["2019-10-04",23.7,23.871,22.41,23.06,211700.0],["2019-10-07",22.65,23.09,22.24,23.06,174300.0],["2019-10-08",22.81,23.0,21.29,21.37,375900.0],["2019-10-09",21.47,21.8,20.72,21.11,271000.0],["2019-10-10",21.16,21.42,20.81,21.14,205500.0],["2019-10-11",21.24,22.17,21.18,21.76,318000.0],["2019-10-14",21.75,21.92,21.14,21.21,82000.0],["2019-10-15",21.33,22.63,21.27,22.17,147500.0],["2019-10-16",22.04,22.49,21.95,22.15,75800.0],["2019-10-17",22.33,22.76,22.225,22.41,121900.0],["2019-10-18",22.28,22.79,22.09,22.32,120300.0],["2019-10-21",22.41,22.576,21.45,22.18,233800.0],["2019-10-22",22.19,22.66,21.63,21.78,91900.0],["2019-10-23",21.8,22.46,21.69,21.81,111700.0],["2019-10-24",21.92,22.01,21.23,21.61,112100.0],["2019-10-25",21.48,22.09,21.06,21.97,101500.0],["2019-10-28",22.02,22.73,22.0,22.57,116000.0],["2019-10-29",22.6,22.86,22.26,22.48,133300.0],["2019-10-30",22.42,22.59,22.0,22.19,93800.0],["2019-10-31",22.04,22.67,21.628,22.63,114300.0],["2019-11-01",22.73,23.5,22.47,22.89,321200.0],["2019-11-04",23.12,23.51,22.2,22.27,160900.0],["2019-11-05",22.26,23.41,22.26,23.16,133500.0],["2019-11-06",23.16,23.16,22.663,22.95,103800.0],["2019-11-07",23.17,23.26,22.605,22.89,151700.0],["2019-11-08",22.79,23.78,22.63,23.56,108900.0],["2019-11-11",23.25,24.5,22.77,24.22,177400.0],["2019-11-12",26.0,28.4,25.01,27.51,472000.0],["2019-11-13",27.18,28.2,25.31,26.15,151900.0],["2019-11-14",25.9,26.46,25.51,26.3,119100.0],["2019-11-15",26.26,26.68,25.71,26.57,104300.0],["2019-11-18",26.48,26.91,26.06,26.09,155700.0],["2019-11-19",26.64,28.34,26.48,28.17,245500.0],["2019-11-20",28.41,29.56,28.0,29.5,307900.0],["2019-11-21",29.24,29.24,27.85,28.9,236300.0],["2019-11-22",29.38,29.63,28.57,29.6,138600.0],["2019-11-25",29.82,31.25,29.66,30.79,298700.0],["2019-11-26",30.91,31.29,29.92,30.78,132000.0],["2019-11-27",30.79,31.68,30.725,31.53,129200.0],["2019-11-29",31.22,31.87,30.96,31.64,48800.0],["2019-12-02",31.61,31.73,30.64,31.32,144300.0],["2019-12-03",31.0,31.99,30.68,31.58,117600.0],["2019-12-04",31.69,32.17,31.035,31.18,221100.0],["2019-12-05",31.23,31.37,29.43,30.73,161700.0],["2019-12-06",31.01,32.89,31.01,32.78,137300.0],["2019-12-09",32.99,34.86,32.54,34.39,244100.0],["2019-12-10",34.11,34.95,33.35,34.65,136400.0],["2019-12-11",34.7,35.0,33.57,33.82,140300.0],["2019-12-12",33.79,34.39,32.62,33.39,151500.0],["2019-12-13",33.5,33.69,31.94,32.36,119400.0],["2019-12-16",32.95,34.73,32.567,34.0,168100.0],["2019-12-17",34.23,34.23,31.66,32.39,200500.0],["2019-12-18",32.56,34.18,32.29,33.82,138100.0],["2019-12-19",33.82,35.0,33.48,34.86,186100.0],["2019-12-20",34.89,35.1,34.25,34.62,222600.0],["2019-12-23",35.0,35.21,34.1,34.16,212700.0],["2019-12-24",34.26,34.98,34.08,34.28,124600.0],["2019-12-26",34.25,34.95,33.612,33.97,105500.0],["2019-12-27",34.02,34.28,32.88,33.13,139600.0],["2019-12-30",33.09,34.75,33.0,33.99,227900.0],["2019-12-31",33.82,34.22,33.17,33.37,300700.0],["2020-01-02",33.47,33.47,31.68,32.57,156600.0],["2020-01-03",31.99,32.84,31.8,31.88,127200.0],["2020-01-06",31.52,32.28,30.65,32.08,125400.0],["2020-01-07",31.99,32.37,31.48,31.65,119800.0],["2020-01-08",31.68,32.55,31.66,32.23,221100.0],["2020-01-09",32.15,32.65,31.13,31.59,122300.0],["2020-01-10",31.68,32.505,31.3,31.56,110200.0],["2020-01-13",31.22,31.9,30.08,31.77,151800.0],["2020-01-14",31.66,32.55,31.39,31.8,259000.0],["2020-01-15",31.8,32.57,31.64,32.48,216700.0],["2020-01-16",32.48,34.71,32.265,34.6,251400.0],["2020-01-17",34.86,35.0,33.33,33.85,245100.0],["2020-01-21",33.7,34.41,33.17,33.18,130200.0],["2020-01-22",33.41,33.7,29.941,30.39,370300.0],["2020-01-23",30.44,31.31,29.01,31.0,265300.0],["2020-01-24",30.78,31.04,28.43,30.45,316900.0],["2020-01-27",29.52,29.845,27.93,28.09,164800.0],["2020-01-28",28.36,30.16,28.13,30.03,133400.0],["2020-01-29",30.1,31.7,29.81,31.28,136600.0],["2020-01-30",30.84,30.87,29.0,30.05,95200.0],["2020-01-31",29.75,30.07,28.58,29.41,162400.0],["2020-02-03",29.72,30.095,28.925,29.4,159200.0],["2020-02-04",29.97,30.18,28.94,29.85,63800.0],["2020-02-05",30.27,30.475,29.88,30.32,118900.0],["2020-02-06",30.6,30.635,29.71,29.98,65900.0],["2020-02-07",29.73,29.92,29.24,29.52,42300.0],["2020-02-10",29.4,30.09,29.21,29.8,52900.0],["2020-02-11",30.07,30.22,29.7,29.97,85500.0],["2020-02-12",30.16,30.4,29.34,29.61,80300.0],["2020-02-13",29.44,29.59,27.9,28.03,204500.0],["2020-02-14",28.04,28.81,27.41,28.06,75400.0],["2020-02-18",27.95,29.95,27.9,29.9,173400.0],["2020-02-19",30.0,30.2,29.29,29.92,127800.0],["2020-02-20",29.68,30.31,29.66,30.25,121300.0],["2020-02-21",30.0,30.58,29.68,30.28,137600.0],["2020-02-24",28.91,29.87,28.01,29.33,197200.0],["2020-02-25",29.53,29.8,28.15,28.67,132600.0],["2020-02-26",28.9,29.09,28.19,28.44,97500.0],["2020-02-27",27.85,28.053,26.77,26.77,150100.0],["2020-02-28",26.0,27.43,25.88,27.26,138800.0],["2020-03-02",26.51,29.3,26.51,28.01,296400.0],["2020-03-03",28.15,29.57,28.15,29.11,208500.0],["2020-03-04",29.5,29.97,29.35,29.77,157600.0],["2020-03-05",29.26,30.33,28.87,29.2,320900.0],["2020-03-06",28.55,29.8,28.55,29.11,117400.0],["2020-03-09",26.45,27.39,26.0,27.02,285800.0],["2020-03-10",27.85,27.91,26.06,27.69,218600.0],["2020-03-11",27.13,27.52,23.73,23.86,321300.0],["2020-03-12",22.45,22.51,18.12,18.49,287900.0],["2020-03-13",19.5,19.96,16.655,18.79,241200.0],["2020-03-16",16.55,19.25,14.56,14.62,219400.0],["2020-03-17",15.04,16.77,14.21,15.75,299400.0],["2020-03-18",14.56,15.74,14.15,14.27,343900.0],["2020-03-19",14.79,15.44,14.3,14.46,305500.0],["2020-03-20",14.87,15.245,13.56,13.68,418600.0],["2020-03-23",13.71,16.25,13.118,16.22,261800.0],["2020-03-24",17.14,18.37,16.84,18.07,181900.0],["2020-03-25",17.98,18.64,16.18,18.14,225300.0],["2020-03-26",18.34,19.0,17.27,17.63,182000.0],["2020-03-27",17.04,18.5,16.74,17.7,149400.0],["2020-03-30",17.72,18.52,16.87,18.16,219400.0],["2020-03-31",18.04,18.71,17.15,17.84,197400.0],["2020-04-01",17.3,17.45,16.1,16.5,168600.0],["2020-04-02",16.54,17.98,16.34,17.0,241600.0],["2020-04-03",16.85,19.57,16.81,18.37,452800.0],["2020-04-06",19.5,20.92,19.11,20.04,307600.0],["2020-04-07",20.98,21.06,19.53,19.88,141100.0],["2020-04-08",20.31,20.48,19.83,20.05,181800.0],["2020-04-09",20.33,21.33,19.88,21.3,144600.0],["2020-04-13",24.04,24.54,21.35,23.71,353600.0],["2020-04-14",24.55,25.94,23.81,24.67,351800.0],["2020-04-15",24.61,25.11,21.03,21.04,617100.0],["2020-04-16",24.0,24.0,19.01,22.14,1144800.0],["2020-04-17",22.0,23.97,21.112,23.77,653000.0],["2020-04-20",23.69,24.48,22.93,23.3,477300.0],["2020-04-21",22.67,23.8,22.09,22.76,296100.0],["2020-04-22",23.48,23.905,22.64,23.37,189400.0],["2020-04-23",24.0,24.49,22.4,23.26,299300.0],["2020-04-24",23.28,24.37,22.85,24.19,165500.0],["2020-04-27",24.35,24.925,23.72,24.68,907400.0],["2020-04-28",25.36,26.5,24.5,25.64,279700.0],["2020-04-29",26.63,26.63,24.12,24.37,293200.0],["2020-04-30",24.42,24.42,22.11,22.21,304300.0],["2020-05-01",22.02,22.515,21.12,21.92,195900.0],["2020-05-04",21.5,23.26,21.5,23.19,283600.0],["2020-05-05",24.0,24.25,23.18,23.4,249700.0],["2020-05-06",23.33,24.17,23.31,23.67,171600.0],["2020-05-07",23.67,24.29,22.77,23.61,258500.0],["2020-05-08",24.0,24.105,23.43,23.63,117100.0],["2020-05-11",23.5,24.163,23.5,24.05,238200.0],["2020-05-12",24.17,26.0,23.98,24.34,511800.0],["2020-05-13",24.29,24.79,23.462,24.64,165800.0],["2020-05-14",24.15,25.53,23.5,24.87,278900.0],["2020-05-15",24.77,25.24,24.27,24.65,175600.0],["2020-05-18",25.22,25.988,24.93,25.385,244100.0],["2020-05-19",25.12,25.41,24.67,24.78,211700.0],["2020-05-20",25.07,25.62,24.88,25.0,111800.0],["2020-05-21",25.1,25.42,24.81,25.15,171800.0],["2020-05-22",25.01,25.47,24.87,25.4,76900.0],["2020-05-26",26.0,26.86,25.25,25.32,207500.0],["2020-05-27",25.49,25.79,24.24,25.59,174400.0],["2020-05-28",26.02,26.02,23.93,24.0,200000.0],["2020-05-29",23.83,24.36,23.15,23.47,205200.0],["2020-06-01",23.45,24.23,22.88,23.75,242200.0],["2020-06-02",23.97,24.83,23.31,24.57,119100.0],["2020-06-03",24.86,26.32,24.7,26.17,231600.0],["2020-06-04",26.05,27.7,25.731,26.58,248300.0],["2020-06-05",27.4,27.645,26.69,26.85,178900.0],["2020-06-08",26.73,29.11,26.46,28.24,238100.0],["2020-06-09",27.91,28.38,26.74,26.76,148400.0],["2020-06-10",26.69,27.455,26.245,27.06,152400.0],["2020-06-11",26.25,26.595,25.11,25.2,228300.0],["2020-06-12",26.06,26.22,24.92,26.1,138500.0],["2020-06-15",25.38,26.73,25.13,26.6,113800.0],["2020-06-16",27.36,27.4,25.94,26.62,95300.0],["2020-06-17",26.58,27.88,26.27,27.18,77200.0],["2020-06-18",27.0,28.9,27.0,28.89,126300.0],["2020-06-19",29.14,30.1,28.185,28.48,214400.0],["2020-06-22",28.75,29.95,28.1,29.7,150200.0],["2020-06-23",30.27,30.89,29.44,29.52,208200.0],["2020-06-24",29.31,29.83,27.47,27.53,123500.0],["2020-06-25",27.62,28.52,27.125,28.03,109000.0],["2020-06-26",27.74,27.855,25.75,26.0,464200.0],["2020-06-29",25.66,26.35,24.88,25.45,155900.0],["2020-06-30",25.52,26.19,24.99,26.12,127900.0],["2020-07-01",26.42,26.92,25.17,25.5,154000.0],["2020-07-02",25.87,25.87,24.89,25.36,147800.0],["2020-07-06",25.38,25.61,24.79,24.88,104700.0],["2020-07-07",24.57,25.18,24.25,24.35,141800.0],["2020-07-08",24.15,24.58,24.11,24.54,88400.0],["2020-07-09",24.36,24.6,23.47,23.65,101700.0],["2020-07-10",23.59,24.02,23.1,23.35,110400.0],["2020-07-13",23.97,24.26,23.21,23.31,220300.0],["2020-07-14",23.33,23.895,22.56,23.71,135800.0],["2020-07-15",24.46,24.88,23.98,24.37,117700.0],["2020-07-16",24.19,24.6,24.0,24.3,70800.0],["2020-07-17",24.21,25.416,24.21,25.24,94700.0],["2020-07-20",25.19,25.96,25.01,25.67,78900.0],["2020-07-21",25.61,25.83,24.81,24.88,127200.0],["2020-07-22",24.71,25.02,24.37,24.45,59500.0],["2020-07-23",24.53,24.92,23.84,24.12,84600.0],["2020-07-24",24.14,24.14,23.41,23.44,100000.0],["2020-07-27",23.51,24.87,23.09,23.83,62100.0],["2020-07-28",23.62,24.12,23.0,23.14,80800.0],["2020-07-29",23.08,23.54,22.81,22.92,112200.0],["2020-07-30",22.91,23.48,22.91,23.24,92300.0],["2020-07-31",23.35,23.45,21.805,22.09,146300.0],["2020-08-03",22.22,22.39,21.515,22.27,131100.0],["2020-08-04",22.43,22.7,22.0,22.2,84800.0],["2020-08-05",22.55,22.99,21.79,22.49,87800.0],["2020-08-06",22.4,22.81,22.172,22.64,100700.0],["2020-08-07",22.65,23.43,22.52,23.16,131100.0],["2020-08-10",24.5,26.52,23.52,26.42,432000.0],["2020-08-11",26.59,26.625,23.7,24.19,269600.0],["2020-08-12",24.63,24.63,22.95,23.14,248900.0],["2020-08-13",23.02,23.38,23.0,23.14,91100.0],["2020-08-14",23.14,23.48,22.724,22.95,122000.0],["2020-08-17",23.04,23.72,22.85,23.17,89200.0],["2020-08-18",23.19,23.2,22.65,22.71,97700.0],["2020-08-19",22.93,23.37,22.38,23.22,187700.0],["2020-08-20",22.98,23.99,22.28,23.99,121100.0],["2020-08-21",23.77,24.09,23.12,23.81,161600.0],["2020-08-24",23.89,23.95,22.81,22.95,111000.0],["2020-08-25",23.03,23.99,22.9,23.24,96200.0],["2020-08-26",23.3,23.5,22.02,22.25,96000.0],["2020-08-27",21.5,21.8,19.51,19.86,512100.0],["2020-08-28",20.0,22.36,17.77,22.29,428400.0],["2020-08-31",22.51,25.27,21.35,25.09,462000.0],["2020-09-01",24.76,24.99,21.01,21.32,420100.0],["2020-09-02",21.08,21.27,20.25,20.56,174000.0],["2020-09-03",20.58,21.06,19.98,20.07,196700.0],["2020-09-04",20.2,20.95,19.0,20.7,147300.0],["2020-09-08",20.82,21.57,20.199,20.69,154600.0],["2020-09-09",20.64,21.6,20.64,21.38,88500.0],["2020-09-10",21.44,22.35,21.0,21.0,121700.0],["2020-09-11",21.04,21.72,20.39,20.91,121300.0],["2020-09-14",21.32,21.725,20.95,21.54,167100.0],["2020-09-15",21.5,22.2,21.26,22.01,131600.0],["2020-09-16",22.2,22.8,22.2,22.38,92900.0],["2020-09-17",22.29,22.63,22.17,22.37,71000.0],["2020-09-18",22.4,22.64,21.531,22.49,195300.0],["2020-09-21",22.01,22.34,20.0,20.14,184800.0],["2020-09-22",20.2,20.63,19.85,20.53,252300.0],["2020-09-23",20.47,21.23,19.47,19.63,241900.0],["2020-09-24",19.62,19.86,18.99,19.3,134400.0],["2020-09-25",19.14,19.83,19.08,19.31,101000.0],["2020-09-28",19.51,19.61,18.36,18.81,169800.0],["2020-09-29",19.45,19.45,18.6,19.32,213400.0],["2020-09-30",19.38,20.1,19.16,19.29,173900.0],["2020-10-01",19.24,19.86,19.065,19.66,156600.0],["2020-10-02",19.22,19.565,19.1,19.23,91300.0],["2020-10-05",19.44,20.18,19.36,20.18,56400.0],["2020-10-06",20.33,20.82,20.22,20.33,49000.0],["2020-10-07",21.5,22.105,20.32,21.64,148200.0],["2020-10-08",21.8,22.2,21.47,21.88,156700.0],["2020-10-09",21.465,22.33,21.465,22.16,108000.0],["2020-10-12",22.17,22.65,21.48,22.47,84900.0],["2020-10-13",21.89,22.9,21.1,22.49,51100.0],["2020-10-14",21.74,22.92,21.74,22.61,100400.0],["2020-10-15",22.24,23.12,21.72,22.73,96900.0],["2020-10-16",22.61,23.44,22.101,22.84,71600.0],["2020-10-19",23.0,23.26,22.37,22.95,103900.0],["2020-10-20",22.93,23.11,21.32,21.64,122500.0],["2020-10-21",21.49,21.5,20.01,20.07,73400.0],["2020-10-22",20.11,20.6,19.82,20.47,50400.0],["2020-10-23",20.67,21.52,20.39,21.37,55100.0],["2020-10-26",21.06,21.42,20.6,21.04,257400.0],["2020-10-27",20.89,22.65,20.75,22.57,62400.0],["2020-10-28",22.07,22.36,21.37,21.94,90000.0],["2020-10-29",21.92,23.2,21.88,22.99,91600.0],["2020-10-30",22.74,22.83,22.17,22.52,115100.0],["2020-11-02",22.5,23.0,22.06,22.88,111100.0],["2020-11-03",23.0,24.09,22.36,23.84,225000.0],["2020-11-04",23.95,25.2,22.94,24.53,174200.0],["2020-11-05",24.95,25.69,24.44,25.43,219800.0],["2020-11-06",25.42,25.42,23.37,23.71,88900.0],["2020-11-09",25.94,25.94,23.78,24.89,145500.0],["2020-11-10",24.86,24.975,23.27,23.77,176200.0],["2020-11-11",24.02,24.2,23.11,23.51,127400.0],["2020-11-12",23.34,23.78,22.73,23.49,53600.0],["2020-11-13",23.57,24.22,22.83,23.27,82400.0],["2020-11-16",23.32,23.49,22.55,22.95,75900.0],["2020-11-17",22.47,22.96,22.0,22.37,145600.0],["2020-11-18",22.62,22.828,21.5,21.68,163100.0],["2020-11-19",21.6,21.8,21.23,21.61,86900.0],["2020-11-20",21.37,21.37,20.15,20.58,180700.0],["2020-11-23",21.35,21.35,20.2,20.41,83200.0],["2020-11-24",20.59,21.49,20.12,20.73,147500.0],["2020-11-25",20.61,20.7,19.94,20.38,201400.0],["2020-11-27",20.22,20.795,19.91,20.5,140200.0],["2020-11-30",20.4,21.05,19.7,20.75,174200.0],["2020-12-01",20.255,21.05,19.77,20.17,104200.0],["2020-12-02",20.04,20.48,19.81,19.98,90900.0],["2020-12-03",20.48,20.48,19.5,19.85,80100.0],["2020-12-04",19.85,20.11,19.62,19.66,104800.0],["2020-12-07",20.205,20.205,18.76,18.99,122900.0],["2020-12-08",18.9,19.06,18.34,18.71,134700.0],["2020-12-09",18.95,19.127,17.96,18.31,279300.0],["2020-12-10",18.57,18.845,18.21,18.67,291300.0],["2020-12-11",18.6,18.825,18.21,18.31,199500.0],["2020-12-14",18.28,19.1,18.28,18.61,207900.0],["2020-12-15",18.54,18.855,18.25,18.44,151200.0],["2020-12-16",19.94,20.35,18.55,18.81,303300.0],["2020-12-17",18.9,19.54,18.9,19.12,192100.0],["2020-12-18",19.29,19.38,18.8,18.89,258100.0],["2020-12-21",18.8,19.31,17.75,18.74,282200.0],["2020-12-22",18.85,19.5,18.36,19.24,161300.0],["2020-12-23",19.32,19.67,18.7,18.95,108900.0],["2020-12-24",18.98,19.2,18.65,18.87,83500.0],["2020-12-28",18.82,19.25,17.68,17.85,484400.0],["2020-12-29",17.92,18.25,17.17,17.54,346800.0],["2020-12-30",17.865,18.64,17.46,18.09,230200.0],["2020-12-31",18.03,18.18,17.61,18.02,177400.0],["2021-01-04",18.23,18.4,17.72,17.99,178500.0],["2021-01-05",17.8,19.0,17.54,18.88,231300.0],["2021-01-06",19.04,20.86,18.99,19.94,178900.0],["2021-01-07",20.6,21.28,20.1,21.11,142700.0],["2021-01-08",21.05,21.29,20.4,21.0,233100.0],["2021-01-11",21.0,21.1,20.2,20.94,118700.0],["2021-01-12",21.0,21.65,20.555,21.045,204300.0],["2021-01-13",21.0,21.12,20.19,20.29,311600.0],["2021-01-14",20.49,21.053,20.355,20.93,195500.0],["2021-01-15",20.67,21.14,19.83,20.03,234800.0],["2021-01-19",20.7,21.02,20.045,20.51,150200.0],["2021-01-20",20.5,21.01,20.5,20.78,161300.0],["2021-01-21",20.77,20.99,19.955,20.91,144800.0],["2021-01-22",20.63,21.02,20.26,21.0,164100.0],["2021-01-25",21.02,22.18,20.64,22.12,201100.0],["2021-01-26",22.12,23.57,21.875,22.93,186100.0],["2021-01-27",22.24,23.54,21.35,22.64,304800.0],["2021-01-28",22.82,23.0,22.03,22.37,177200.0],["2021-01-29",21.19,22.98,21.19,22.07,187800.0],["2021-02-01",22.06,23.12,21.85,21.87,165200.0],["2021-02-02",22.48,22.48,21.08,21.93,107600.0],["2021-02-03",21.68,22.27,21.5,21.77,145100.0],["2021-02-04",22.0,22.79,21.9,22.6,135200.0],["2021-02-05",22.8,24.755,22.42,24.28,223400.0],["2021-02-08",24.75,25.23,23.9,24.78,177900.0],["2021-02-09",24.85,27.52,24.85,25.9,325700.0],["2021-02-10",26.06,27.11,25.71,26.96,209200.0],["2021-02-11",27.11,28.2,25.95,26.08,220400.0],["2021-02-12",25.6,26.57,25.6,26.51,212500.0],["2021-02-16",27.29,27.64,25.92,26.92,188300.0],["2021-02-17",27.11,27.11,25.63,26.05,115000.0],["2021-02-18",25.42,26.44,24.68,24.72,84600.0],["2021-02-19",24.79,26.55,24.79,25.14,91500.0],["2021-02-22",24.73,25.01,23.26,23.35,108500.0],["2021-02-23",22.6,22.6,20.58,21.48,217600.0],["2021-02-24",21.6,22.37,21.19,21.38,128300.0],["2021-02-25",21.46,21.46,19.99,20.25,125500.0],["2021-02-26",20.54,22.04,19.0,19.05,225500.0],["2021-03-01",19.5,20.53,19.5,20.46,238800.0],["2021-03-02",20.51,20.7,19.21,19.73,173700.0],["2021-03-03",19.83,20.79,19.45,20.45,197400.0],["2021-03-04",20.185,20.38,18.165,18.93,596700.0],["2021-03-05",19.33,19.98,18.0,19.87,396600.0],["2021-03-08",20.0,20.0,18.33,19.24,200900.0],["2021-03-09",20.25,20.48,19.27,19.54,262200.0],["2021-03-10",19.8,20.38,19.01,19.14,482500.0],["2021-03-11",19.52,19.8,19.04,19.78,219200.0],["2021-03-12",19.63,19.9,18.91,19.59,162100.0],["2021-03-15",19.75,19.9,19.28,19.43,251500.0],["2021-03-16",19.85,19.85,19.01,19.47,75700.0],["2021-03-17",19.15,19.74,18.84,19.5,91100.0],["2021-03-18",20.64,20.85,17.81,18.05,403200.0],["2021-03-19",18.45,20.21,18.45,19.97,813300.0],["2021-03-22",20.15,20.86,19.69,19.7,362900.0],["2021-03-23",19.55,20.21,19.1,19.44,202400.0],["2021-03-24",19.53,19.88,18.51,18.53,209800.0],["2021-03-25",18.12,19.74,18.1,19.35,299100.0],["2021-03-26",19.43,19.62,18.875,19.52,130900.0],["2021-03-29",19.29,19.55,18.57,18.86,154400.0],["2021-03-30",18.84,18.959,18.39,18.52,89100.0],["2021-03-31",18.64,19.59,18.626,19.48,134400.0],["2021-04-01",19.47,19.96,19.12,19.63,129700.0],["2021-04-05",19.81,20.27,19.69,20.1,170600.0],["2021-04-06",20.17,20.33,19.38,19.39,133200.0],["2021-04-07",19.36,19.89,19.01,19.49,106900.0],["2021-04-08",19.72,19.87,19.13,19.42,101100.0],["2021-04-09",19.35,19.63,18.97,19.2,118900.0],["2021-04-12",18.96,19.0,17.48,17.57,269700.0],["2021-04-13",17.59,17.83,17.01,17.48,233500.0],["2021-04-14",17.48,18.475,17.48,17.63,92500.0],["2021-04-15",17.7,18.24,17.55,18.16,145400.0],["2021-04-16",19.225,19.225,17.63,18.35,121200.0],["2021-04-19",18.36,18.6,17.72,18.37,101200.0],["2021-04-20",18.74,18.765,17.89,18.72,82300.0],["2021-04-21",18.58,19.76,18.383,19.71,167000.0],["2021-04-22",19.84,20.0,19.33,19.6,101400.0],["2021-04-23",19.75,20.08,19.35,19.61,81200.0],["2021-04-26",19.61,20.85,19.54,20.85,106200.0],["2021-04-27",20.75,21.29,20.66,20.94,90000.0],["2021-04-28",20.8,21.25,20.36,20.88,74400.0],["2021-04-29",20.87,21.14,20.07,20.17,125900.0],["2021-04-30",20.0,20.55,19.3,19.45,90100.0],["2021-05-03",19.59,19.95,18.53,19.41,134800.0],["2021-05-04",19.11,19.58,18.48,19.33,82200.0],["2021-05-05",19.32,19.82,18.54,18.62,59000.0],["2021-05-06",18.46,19.06,17.5,18.04,90000.0],["2021-05-07",18.62,18.73,17.9,18.22,58400.0],["2021-05-10",18.62,18.62,17.3,17.35,68000.0],["2021-05-11",17.02,18.55,17.0,17.99,89700.0],["2021-05-12",17.61,18.53,17.52,18.16,96500.0],["2021-05-13",18.17,18.17,14.66,15.38,495500.0],["2021-05-14",15.5,15.7,14.67,15.2,320700.0],["2021-05-17",15.25,16.32,15.11,15.96,111800.0],["2021-05-18",16.0,17.75,16.0,17.64,208900.0],["2021-05-19",17.46,18.35,17.0,18.23,135700.0],["2021-05-20",18.19,18.72,18.033,18.56,116200.0],["2021-05-21",18.87,19.0,18.45,18.53,94600.0],["2021-05-24",18.54,18.54,17.12,17.22,81700.0],["2021-05-25",17.22,17.99,16.73,17.75,97300.0],["2021-05-26",17.65,18.45,17.65,18.41,66000.0],["2021-05-27",18.4,18.99,18.21,18.34,99800.0],["2021-05-28",18.33,18.9,17.58,17.62,91600.0],["2021-06-01",17.64,19.185,17.64,18.86,120500.0],["2021-06-02",18.165,19.15,17.955,18.4,150300.0],["2021-06-03",18.37,18.81,17.79,18.33,49200.0],["2021-06-04",18.35,18.42,17.77,17.98,64300.0],["2021-06-07",17.8,18.23,17.61,17.98,219100.0],["2021-06-08",18.13,18.94,18.03,18.52,115300.0],["2021-06-09",18.53,19.03,17.33,17.52,140900.0],["2021-06-10",17.63,17.795,16.92,17.34,138500.0],["2021-06-11",17.0,17.83,17.0,17.31,140300.0],["2021-06-14",17.31,17.54,17.06,17.36,78800.0],["2021-06-15",17.35,17.35,17.0,17.09,59500.0],["2021-06-16",17.0,17.5,16.91,17.22,86200.0],["2021-06-17",17.03,17.25,16.69,16.78,172400.0],["2021-06-18",16.21,16.8,16.0,16.45,366500.0],["2021-06-21",16.56,16.79,16.38,16.65,77500.0],["2021-06-22",16.48,16.48,16.19,16.45,76400.0],["2021-06-23",16.35,16.86,16.35,16.76,81400.0],["2021-06-24",17.405,17.51,16.82,17.24,61100.0],["2021-06-25",17.15,17.485,16.771,16.94,376500.0],["2021-06-28",17.14,17.225,16.05,16.09,78200.0],["2021-06-29",16.29,16.82,15.91,15.94,71100.0],["2021-06-30",15.79,15.8,15.27,15.27,215600.0],["2021-07-01",15.26,15.66,15.11,15.66,178900.0],["2021-07-02",15.71,15.71,15.25,15.44,83100.0],["2021-07-06",15.25,15.44,14.75,14.96,158100.0],["2021-07-07",14.83,15.22,14.738,15.1,141600.0],["2021-07-08",14.81,15.17,14.75,15.0,124400.0],["2021-07-09",15.0,15.035,14.74,14.95,161200.0],["2021-07-12",14.84,14.95,14.61,14.87,189800.0],["2021-07-13",14.82,15.19,14.68,15.07,144700.0],["2021-07-14",15.9,16.0,14.67,15.47,512300.0],["2021-07-15",15.43,15.5,14.94,15.4,446600.0],["2021-07-16",15.5,15.7,15.26,15.41,102400.0],["2021-07-19",15.26,15.77,15.13,15.64,228000.0],["2021-07-20",15.64,15.75,15.23,15.67,98700.0],["2021-07-21",15.75,16.0,15.41,15.95,151400.0],["2021-07-22",15.88,16.18,15.83,16.0,171900.0],["2021-07-23",16.0,16.01,15.28,15.3,58600.0],["2021-07-26",15.21,15.98,15.21,15.33,130100.0],["2021-07-27",15.21,15.47,15.06,15.23,126500.0],["2021-07-28",15.33,15.71,15.225,15.63,42700.0],["2021-07-29",15.64,15.91,15.2,15.49,101800.0],["2021-07-30",15.48,15.948,15.2,15.5,238000.0],["2021-08-02",15.44,15.74,15.18,15.63,191100.0],["2021-08-03",15.5,15.72,15.17,15.71,89400.0],["2021-08-04",15.41,16.86,15.2,15.3,311500.0],["2021-08-05",15.57,15.91,15.31,15.54,105500.0],["2021-08-06",15.66,15.66,15.245,15.43,109500.0],["2021-08-09",15.51,15.747,15.32,15.43,83100.0],["2021-08-10",15.43,15.51,15.105,15.32,106500.0],["2021-08-11",15.31,15.468,15.16,15.4,230100.0],["2021-08-12",15.46,15.55,15.245,15.44,90300.0],["2021-08-13",15.49,15.51,15.087,15.13,63300.0],["2021-08-16",15.06,15.23,14.87,14.93,69400.0],["2021-08-17",14.81,15.163,14.63,14.8,80100.0],["2021-08-18",14.78,14.92,14.63,14.63,70800.0],["2021-08-19",14.52,14.68,14.37,14.42,144900.0],["2021-08-20",14.33,14.49,14.19,14.31,171600.0],["2021-08-23",14.38,14.99,14.38,14.95,75500.0],["2021-08-24",15.01,15.365,14.68,15.13,65700.0],["2021-08-25",15.14,15.59,15.01,15.22,71700.0],["2021-08-26",15.18,15.55,15.175,15.21,40000.0],["2021-08-27",15.25,17.3,15.2,16.99,237400.0],["2021-08-30",17.05,17.77,17.01,17.67,173800.0],["2021-08-31",17.75,18.205,17.41,17.62,62400.0],["2021-09-01",17.55,18.16,17.55,18.11,48500.0],["2021-09-02",18.2,18.63,18.19,18.39,75700.0],["2021-09-03",18.26,18.49,17.69,17.92,61300.0],["2021-09-07",17.92,17.99,16.72,17.05,99000.0],["2021-09-08",16.65,17.17,16.38,16.47,70200.0],["2021-09-09",16.42,16.94,16.15,16.39,68200.0],["2021-09-10",16.3,16.65,15.87,15.98,83400.0],["2021-09-13",16.07,16.32,15.48,15.77,91800.0],["2021-09-14",15.75,15.89,15.02,15.14,131900.0],["2021-09-15",15.19,15.52,15.06,15.23,71500.0],["2021-09-16",15.23,16.11,15.11,16.04,52500.0],["2021-09-17",16.13,16.84,15.98,16.68,156100.0],["2021-09-20",16.37,17.15,15.871,15.94,68900.0],["2021-09-21",16.24,16.48,15.97,16.14,24000.0],["2021-09-22",16.2,17.55,16.0,16.98,73200.0],["2021-09-23",16.96,17.26,16.6,17.14,41600.0],["2021-09-24",16.92,17.34,16.75,16.95,38000.0],["2021-09-27",16.92,18.25,16.26,17.94,86700.0],["2021-09-28",17.73,17.73,16.84,17.07,59200.0],["2021-09-29",17.07,17.3,16.8,17.01,65100.0],["2021-09-30",17.08,17.19,16.52,16.82,53300.0],["2021-10-01",17.02,17.51,16.43,17.09,65800.0],["2021-10-04",16.92,17.08,16.443,16.79,49100.0],["2021-10-05",16.81,17.25,16.665,16.97,63900.0],["2021-10-06",16.76,17.158,16.424,16.94,38000.0],["2021-10-07",17.015,17.24,16.58,17.12,61300.0],["2021-10-08",17.09,17.09,15.825,15.88,56900.0],["2021-10-11",15.98,16.24,15.55,15.9,34000.0],["2021-10-12",15.9,17.07,15.87,16.94,59100.0],["2021-10-13",16.97,17.33,16.865,17.24,38400.0],["2021-10-14",17.14,17.73,16.94,17.15,48400.0],["2021-10-15",17.46,17.46,16.52,17.02,40500.0],["2021-10-18",17.04,17.16,16.27,16.46,33700.0],["2021-10-19",16.45,17.31,16.19,17.17,62200.0],["2021-10-20",17.14,17.295,16.39,16.56,25900.0],["2021-10-21",16.56,16.94,16.34,16.67,56400.0],["2021-10-22",16.01,17.215,16.01,17.08,35200.0],["2021-10-25",17.02,17.02,16.35,16.53,36700.0],["2021-10-26",16.62,16.62,16.426,16.46,28000.0],["2021-10-27",16.32,17.03,16.03,16.27,75600.0],["2021-10-28",16.353,16.61,16.03,16.26,41100.0],["2021-10-29",16.02,17.6,15.981,17.2,92200.0],["2021-11-01",17.02,17.35,16.92,17.02,91000.0],["2021-11-02",16.97,17.84,16.97,17.83,104900.0],["2021-11-03",17.87,18.88,17.81,18.86,105600.0],["2021-11-04",19.0,19.423,18.21,19.04,119000.0],["2021-11-05",19.24,19.24,17.38,18.21,92100.0],["2021-11-08",18.51,19.0,18.06,18.49,76900.0],["2021-11-09",18.54,19.66,18.071,18.65,165400.0],["2021-11-10",18.7,19.3,18.3,18.5,115200.0],["2021-11-11",18.59,19.195,18.34,18.81,58700.0],["2021-11-12",18.81,19.37,18.81,19.13,171500.0],["2021-11-15",18.41,18.93,14.72,14.74,240400.0],["2021-11-16",14.51,14.845,13.225,13.64,352300.0],["2021-11-17",13.54,14.45,13.02,13.06,288800.0],["2021-11-18",13.14,13.21,12.16,12.52,480500.0],["2021-11-19",12.52,12.61,11.67,12.06,290500.0],["2021-11-22",12.1,12.69,11.81,12.29,149500.0],["2021-11-23",12.27,12.56,11.92,12.04,204000.0],["2021-11-24",11.89,13.15,11.89,12.76,95600.0],["2021-11-26",12.5,12.62,12.02,12.14,52800.0],["2021-11-29",12.42,12.47,11.66,11.92,158700.0],["2021-11-30",11.78,12.13,11.44,12.09,149100.0],["2021-12-01",12.27,12.5,11.92,11.92,176200.0],["2021-12-02",11.9,12.08,11.327,11.94,115400.0],["2021-12-03",11.95,11.95,11.41,11.49,92400.0],["2021-12-06",11.31,11.55,10.97,11.27,188300.0],["2021-12-07",12.35,12.35,11.26,11.81,139400.0],["2021-12-08",11.82,12.28,11.7,11.79,66500.0],["2021-12-09",11.66,12.122,11.43,11.47,65000.0],["2021-12-10",11.47,11.47,10.81,10.99,86900.0],["2021-12-13",11.18,11.415,9.88,10.26,227000.0],["2021-12-14",10.07,10.39,9.88,9.92,88000.0],["2021-12-15",9.82,10.265,9.45,10.15,282200.0],["2021-12-16",10.17,10.33,9.375,9.41,237500.0],["2021-12-17",9.48,9.78,9.36,9.71,290300.0],["2021-12-20",9.63,9.68,9.309,9.46,95200.0],["2021-12-21",9.5,9.675,9.05,9.12,127100.0],["2021-12-22",9.23,9.24,8.68,9.03,160300.0],["2021-12-23",9.18,9.69,8.95,9.49,112500.0],["2021-12-27",9.64,9.64,9.01,9.08,66800.0],["2021-12-28",9.02,9.65,8.75,9.6,222000.0],["2021-12-29",9.46,9.62,8.86,9.53,128800.0],["2021-12-30",9.47,10.0,9.4,9.9,112100.0],["2021-12-31",9.91,9.98,9.3,9.51,125200.0],["2022-01-03",9.56,9.78,9.36,9.73,188500.0],["2022-01-04",9.89,9.89,8.94,9.06,167900.0],["2022-01-05",9.01,9.23,8.82,9.03,237300.0],["2022-01-06",9.15,9.185,8.12,8.81,259700.0],["2022-01-07",8.73,9.09,8.61,8.77,66700.0],["2022-01-10",8.59,8.78,8.24,8.56,110200.0],["2022-01-11",8.41,9.135,8.36,8.76,93100.0],["2022-01-12",8.81,8.995,8.37,8.49,70500.0],["2022-01-13",8.63,8.8,8.32,8.35,84000.0],["2022-01-14",8.45,8.529,8.06,8.49,95500.0],["2022-01-18",8.48,8.535,7.65,8.04,148700.0],["2022-01-19",8.16,8.23,7.46,7.47,345100.0],["2022-01-20",7.69,8.18,7.523,7.83,259000.0],["2022-01-21",7.67,7.97,7.49,7.61,120700.0],["2022-01-24",7.49,8.11,6.84,8.02,259600.0],["2022-01-25",8.01,8.085,7.69,8.01,272800.0],["2022-01-26",8.09,8.39,7.76,7.81,192100.0],["2022-01-27",7.89,7.89,7.03,7.1,79700.0],["2022-01-28",7.07,7.32,6.71,7.28,102800.0],["2022-01-31",7.21,8.17,7.21,7.72,149300.0],["2022-02-01",7.74,7.95,7.49,7.79,84500.0],["2022-02-02",7.66,7.97,7.21,7.36,75600.0],["2022-02-03",7.1,7.23,6.84,7.09,102100.0],["2022-02-04",7.07,7.52,6.94,7.33,46200.0],["2022-02-07",7.3,7.758,7.25,7.65,85100.0],["2022-02-08",7.48,7.855,7.45,7.53,48300.0],["2022-02-09",7.61,7.94,7.435,7.85,102400.0],["2022-02-10",7.57,8.0,7.39,7.46,140400.0],["2022-02-11",7.44,7.61,7.0,7.07,80800.0],["2022-02-14",7.27,7.27,6.84,6.93,90000.0],["2022-02-15",6.99,7.32,6.96,7.15,96300.0],["2022-02-16",7.04,7.062,6.83,6.92,49700.0],["2022-02-17",6.81,6.89,6.42,6.54,127500.0],["2022-02-18",6.46,6.562,6.11,6.14,100400.0],["2022-02-22",6.11,6.18,5.88,5.94,111600.0],["2022-02-23",6.14,6.34,5.91,5.96,107900.0],["2022-02-24",5.73,6.06,5.73,5.92,236600.0],["2022-02-25",5.97,6.13,5.61,6.0,87600.0],["2022-02-28",5.92,6.21,5.84,6.0,157700.0],["2022-03-01",5.96,6.19,5.83,5.94,110200.0],["2022-03-02",5.97,6.15,5.665,6.07,103200.0],["2022-03-03",6.11,6.232,5.985,6.05,116800.0],["2022-03-04",6.12,6.14,5.965,6.04,67800.0],["2022-03-07",6.08,6.28,5.86,6.22,70800.0],["2022-03-08",6.44,8.27,6.31,7.67,305100.0],["2022-03-09",7.68,8.6,7.58,8.54,265300.0],["2022-03-10",8.48,9.09,7.995,9.08,137800.0],["2022-03-11",9.08,9.08,8.465,8.67,133300.0],["2022-03-14",8.79,8.805,8.15,8.4,87600.0],["2022-03-15",8.34,8.59,8.02,8.43,110300.0],["2022-03-16",8.5,8.88,8.26,8.81,90300.0],["2022-03-17",8.71,9.11,8.71,9.09,53300.0],["2022-03-18",9.07,9.348,8.73,9.01,141600.0],["2022-03-21",9.5,10.0,8.572,9.02,201100.0],["2022-03-22",8.89,9.08,8.62,8.84,62000.0],["2022-03-23",8.72,8.72,8.26,8.31,131000.0],["2022-03-24",8.46,8.86,8.37,8.69,188500.0],["2022-03-25",8.7,8.7,8.49,8.61,144500.0],["2022-03-28",8.53,9.17,8.01,8.99,180200.0],["2022-03-29",8.93,9.83,8.93,9.64,167400.0],["2022-03-30",9.6,9.63,9.03,9.07,154500.0],["2022-03-31",9.16,9.16,8.37,8.71,109000.0],["2022-04-01",8.67,8.79,8.49,8.74,163700.0],["2022-04-04",8.74,9.13,8.54,8.57,148400.0],["2022-04-05",8.62,8.84,8.535,8.58,109900.0],["2022-04-06",8.49,8.73,8.38,8.6,148400.0],["2022-04-07",8.61,8.72,8.336,8.36,122800.0],["2022-04-08",8.45,8.45,7.965,8.02,148900.0],["2022-04-11",8.05,8.15,7.65,7.9,101400.0],["2022-04-12",8.0,8.0,7.28,7.41,200000.0],["2022-04-13",7.45,8.15,7.3,8.08,139200.0],["2022-04-14",8.09,8.285,7.63,7.83,91200.0],["2022-04-18",7.81,7.81,7.19,7.27,184400.0],["2022-04-19",7.26,7.55,7.03,7.35,150500.0],["2022-04-20",7.4,7.85,7.29,7.45,157700.0],["2022-04-21",7.55,7.65,7.01,7.06,147300.0],["2022-04-22",7.03,7.55,6.88,7.47,172800.0],["2022-04-25",7.42,7.765,7.19,7.49,84900.0],["2022-04-26",7.31,7.75,7.1,7.28,200700.0],["2022-04-27",7.2,7.79,7.2,7.4,193900.0],["2022-04-28",7.56,7.58,6.88,7.48,186100.0],["2022-04-29",7.4,7.7,7.04,7.06,90400.0],["2022-05-02",7.06,7.08,6.16,6.66,242600.0],["2022-05-03",6.63,6.84,6.4,6.75,237100.0],["2022-05-04",6.75,7.01,6.34,6.91,119900.0],["2022-05-05",6.84,6.9,6.22,6.32,84900.0],["2022-05-06",6.25,6.25,5.94,6.21,99500.0],["2022-05-09",6.03,6.24,5.91,6.2,181200.0],["2022-05-10",6.18,6.85,6.01,6.57,184000.0],["2022-05-11",6.55,6.725,5.679,6.03,190300.0],["2022-05-12",6.02,6.71,6.005,6.23,140800.0],["2022-05-13",6.3,6.39,5.74,5.95,246600.0],["2022-05-16",5.88,5.88,5.35,5.59,271300.0],["2022-05-17",5.69,5.92,5.4,5.88,188800.0],["2022-05-18",5.78,5.89,5.4,5.53,144900.0],["2022-05-19",5.46,5.575,5.245,5.51,206100.0],["2022-05-20",5.55,5.65,5.27,5.61,131900.0],["2022-05-23",5.64,5.73,5.35,5.51,116200.0],["2022-05-24",5.58,5.82,5.05,5.15,174500.0],["2022-05-25",5.09,5.18,4.85,5.12,149700.0],["2022-05-26",5.09,5.33,5.04,5.17,146500.0],["2022-05-27",5.11,5.54,5.06,5.43,135100.0],["2022-05-31",5.45,5.78,5.3,5.32,863900.0],["2022-06-01",5.44,5.59,4.94,5.19,226700.0],["2022-06-02",5.14,5.66,5.14,5.48,122100.0],["2022-06-03",5.45,6.046,5.395,5.95,134600.0],["2022-06-06",5.99,6.44,5.95,6.19,171400.0],["2022-06-07",6.14,7.59,6.14,7.57,323500.0],["2022-06-08",7.62,8.25,6.92,7.06,170400.0],["2022-06-09",7.05,7.235,6.835,7.01,142200.0],["2022-06-10",6.94,6.99,6.72,6.75,90200.0],["2022-06-13",6.51,6.67,6.195,6.56,152500.0],["2022-06-14",6.6,6.74,6.465,6.61,87300.0],["2022-06-15",6.62,6.95,6.62,6.75,93000.0],["2022-06-16",6.57,7.01,6.05,6.18,127500.0],["2022-06-17",6.25,6.82,6.24,6.6,209000.0],["2022-06-21",6.62,7.13,6.62,6.94,155300.0],["2022-06-22",6.84,7.69,6.16,7.45,142800.0],["2022-06-23",7.61,8.08,7.46,7.89,167900.0],["2022-06-24",8.0,8.88,7.28,8.2,2537000.0],["2022-06-27",8.15,8.8,7.82,8.35,139200.0],["2022-06-28",8.45,8.46,7.58,7.98,85700.0],["2022-06-29",8.04,8.04,7.55,7.81,79700.0],["2022-06-30",7.62,8.388,7.62,8.19,63700.0],["2022-07-01",8.24,8.557,8.1,8.18,58800.0],["2022-07-05",8.13,8.53,8.11,8.15,85500.0],["2022-07-06",8.14,8.9,8.14,8.46,157100.0],["2022-07-07",8.6,8.86,8.45,8.7,96400.0],["2022-07-08",8.58,8.99,8.58,8.74,90600.0],["2022-07-11",8.745,8.99,8.3,8.52,40300.0],["2022-07-12",8.49,8.95,8.241,8.87,50500.0],["2022-07-13",8.81,9.309,8.81,8.94,90700.0],["2022-07-14",8.85,9.19,8.35,9.03,42200.0],["2022-07-15",9.2,9.27,9.02,9.06,48600.0],["2022-07-18",9.04,9.31,8.89,8.99,28900.0],["2022-07-19",9.102,9.243,8.91,9.08,94400.0],["2022-07-20",9.16,9.236,8.55,8.65,127400.0],["2022-07-21",8.4,8.82,8.4,8.64,36600.0],["2022-07-22",8.53,8.65,8.335,8.37,27900.0],["2022-07-25",8.48,8.48,7.65,8.14,76700.0],["2022-07-26",8.05,8.37,7.82,8.06,42200.0],["2022-07-27",8.16,8.49,8.05,8.32,35800.0],["2022-07-28",8.23,8.42,8.1,8.16,29100.0],["2022-07-29",8.14,8.18,7.7,7.84,31700.0],["2022-08-01",7.82,7.97,7.35,7.44,35200.0],["2022-08-02",7.58,7.69,7.31,7.52,59800.0],["2022-08-03",7.73,7.87,7.59,7.6,17700.0],["2022-08-04",7.7,8.479,7.69,8.3,124200.0],["2022-08-05",8.19,8.71,8.19,8.57,71400.0],["2022-08-08",8.53,8.94,8.45,8.63,58900.0],["2022-08-09",8.62,8.88,8.05,8.2,55400.0],["2022-08-10",8.345,8.91,8.21,8.91,37700.0],["2022-08-11",8.36,8.98,8.14,8.33,64500.0],["2022-08-12",8.63,8.65,8.26,8.53,55000.0],["2022-08-15",8.57,8.776,8.5,8.66,73100.0],["2022-08-16",8.72,8.72,8.35,8.42,62000.0],["2022-08-17",8.38,8.6,8.23,8.3,30100.0],["2022-08-18",8.21,8.36,8.14,8.18,31000.0],["2022-08-19",8.27,8.45,8.07,8.23,31100.0],["2022-08-22",8.02,8.15,7.79,7.85,44800.0],["2022-08-23",7.9,7.925,7.66,7.85,53000.0],["2022-08-24",7.95,8.27,7.93,8.2,33000.0],["2022-08-25",8.31,8.63,8.1,8.41,51700.0],["2022-08-26",8.48,8.54,7.8,7.84,37200.0],["2022-08-29",7.84,7.84,7.6,7.71,42300.0],["2022-08-30",7.69,7.7,7.175,7.21,54900.0],["2022-08-31",7.38,7.65,7.13,7.45,36700.0],["2022-09-01",7.54,7.67,7.16,7.67,38000.0],["2022-09-02",7.66,7.71,7.44,7.58,22900.0],["2022-09-06",7.54,7.54,6.87,7.29,51800.0],["2022-09-07",7.23,7.75,7.1,7.51,58700.0],["2022-09-08",7.41,7.77,7.41,7.73,16000.0],["2022-09-09",7.6,7.945,7.43,7.89,31800.0],["2022-09-12",7.85,8.4,7.68,8.34,88100.0],["2022-09-13",8.1,9.76,7.79,8.56,126500.0],["2022-09-14",8.39,9.07,8.29,8.59,22000.0],["2022-09-15",8.6,9.41,8.6,9.41,37800.0],["2022-09-16",8.71,8.916,7.85,8.72,102900.0],["2022-09-19",8.58,8.68,8.21,8.51,24400.0],["2022-09-20",8.52,8.56,8.04,8.53,24500.0],["2022-09-21",8.72,8.97,8.6,8.67,57300.0],["2022-09-22",8.78,8.8,8.07,8.12,22800.0],["2022-09-23",8.14,8.14,7.855,7.93,36800.0],["2022-09-26",7.98,8.0,7.655,7.9,59300.0],["2022-09-27",7.78,8.19,7.75,8.05,16200.0],["2022-09-28",8.21,9.03,7.91,8.66,49200.0],["2022-09-29",8.543,8.625,8.11,8.22,14500.0],["2022-09-30",8.265,8.539,8.24,8.32,18400.0],["2022-10-03",8.49,8.51,8.05,8.26,31000.0],["2022-10-04",8.5,8.8,8.42,8.8,35100.0],["2022-10-05",8.78,9.04,8.62,8.86,26700.0],["2022-10-06",8.9,9.406,8.9,9.33,23900.0],["2022-10-07",9.33,9.9,9.325,9.66,47300.0],["2022-10-10",9.77,11.16,9.57,10.65,188600.0],["2022-10-11",10.63,10.8,10.37,10.77,311500.0],["2022-10-12",10.78,12.115,10.555,11.44,77800.0],["2022-10-13",11.16,11.4,10.41,11.31,33500.0],["2022-10-14",11.47,11.84,11.04,11.5,92100.0],["2022-10-17",11.65,12.2,11.36,11.79,89900.0],["2022-10-18",11.65,12.31,11.64,11.87,146000.0],["2022-10-19",11.94,12.1,10.51,10.62,125400.0],["2022-10-20",10.62,11.19,10.34,11.15,77100.0],["2022-10-21",11.07,11.7,11.03,11.35,35900.0],["2022-10-24",11.4,11.4,11.01,11.29,62600.0],["2022-10-25",11.21,11.39,11.12,11.39,40800.0],["2022-10-26",11.4,12.632,11.1,11.66,126200.0],["2022-10-27",11.59,11.99,11.11,11.66,99300.0],["2022-10-28",11.665,11.96,11.43,11.96,50500.0],["2022-10-31",11.96,12.23,11.69,11.85,46700.0],["2022-11-01",11.98,12.15,11.5,11.72,54600.0],["2022-11-02",11.63,12.06,11.52,11.67,55000.0],["2022-11-03",11.555,11.71,11.55,11.7,15100.0],["2022-11-04",11.83,11.83,11.21,11.69,46400.0],["2022-11-07",11.49,12.24,11.253,12.06,78400.0],["2022-11-08",10.94,12.32,10.94,11.88,59000.0],["2022-11-09",11.88,11.9,10.92,10.97,28400.0],["2022-11-10",10.81,10.872,9.01,9.18,236600.0],["2022-11-11",9.08,9.474,8.6,8.91,127700.0],["2022-11-14",8.85,9.309,8.52,9.16,98000.0],["2022-11-15",9.5,9.585,8.92,9.08,48300.0],["2022-11-16",9.16,9.16,8.51,8.68,44000.0],["2022-11-17",8.69,8.69,7.85,7.87,35800.0],["2022-11-18",8.1,8.5,7.655,8.39,41900.0],["2022-11-21",8.33,8.495,7.72,7.76,42600.0],["2022-11-22",7.69,7.72,7.075,7.6,132700.0],["2022-11-23",7.47,8.08,7.35,7.68,106800.0],["2022-11-25",7.7,7.78,7.45,7.59,54900.0],["2022-11-28",7.5,8.87,7.5,8.17,68600.0],["2022-11-29",8.06,8.6,7.83,8.32,33400.0],["2022-11-30",8.42,8.84,7.96,8.57,52600.0],["2022-12-01",8.47,8.997,8.43,8.73,27500.0],["2022-12-02",8.6,8.93,8.2,8.39,45200.0],["2022-12-05",8.4,8.87,8.03,8.31,28400.0],["2022-12-06",8.36,8.9,8.33,8.59,75000.0],["2022-12-07",8.52,8.8,8.099,8.4,33000.0],["2022-12-08",8.29,8.44,8.14,8.31,27700.0],["2022-12-09",8.32,8.49,7.755,7.94,38500.0],["2022-12-12",7.85,7.99,7.65,7.95,29900.0],["2022-12-13",8.1,8.31,7.759,8.1,90300.0],["2022-12-14",8.04,8.31,7.4,7.55,79200.0],["2022-12-15",7.55,8.04,7.15,7.91,81500.0],["2022-12-16",7.79,8.09,7.41,7.75,38600.0],["2022-12-19",7.82,8.15,7.57,7.93,50200.0],["2022-12-20",7.98,8.16,7.78,7.78,51800.0],["2022-12-21",7.73,8.2,7.505,7.65,63000.0],["2022-12-22",7.59,8.11,7.54,8.03,57400.0],["2022-12-23",8.08,8.23,7.75,8.14,37100.0],["2022-12-27",8.2,8.34,7.56,7.97,70900.0],["2022-12-28",7.84,8.215,7.755,8.16,85500.0],["2022-12-29",8.13,8.4,8.13,8.36,44300.0],["2022-12-30",8.36,8.9,8.3,8.87,81400.0],["2023-01-03",8.95,9.01,8.377,8.64,110900.0],["2023-01-04",8.78,9.28,8.677,8.78,83500.0],["2023-01-05",8.9,9.24,8.19,8.48,103400.0],["2023-01-06",8.61,8.85,8.11,8.19,49200.0],["2023-01-09",8.29,8.435,8.03,8.34,69300.0],["2023-01-10",8.3,9.05,8.3,8.5,149400.0],["2023-01-11",8.75,8.845,8.19,8.23,128600.0],["2023-01-12",8.17,9.1,7.95,8.73,87200.0],["2023-01-13",8.53,8.97,8.25,8.56,269700.0],["2023-01-17",8.66,8.91,8.33,8.7,126100.0],["2023-01-18",8.57,8.92,8.265,8.29,73300.0],["2023-01-19",8.17,8.38,8.03,8.28,112000.0],["2023-01-20",8.45,8.83,8.4,8.4,54800.0],["2023-01-23",8.31,8.35,8.02,8.24,105500.0],["2023-01-24",8.18,8.35,7.92,8.0,90600.0],["2023-01-25",8.0,8.3,7.6,7.99,103900.0],["2023-01-26",8.12,8.67,8.01,8.4,138300.0],["2023-01-27",8.4,9.67,8.4,9.35,194200.0],["2023-01-30",9.42,10.72,9.42,10.12,191800.0],["2023-01-31",10.0,10.9,9.9,10.39,198300.0],["2023-02-01",10.4,11.66,10.09,11.0,252900.0],["2023-02-02",11.01,11.68,10.79,11.02,77800.0],["2023-02-03",10.71,11.12,8.89,9.27,141400.0],["2023-02-06",9.27,9.6,9.16,9.23,47400.0],["2023-02-07",9.07,9.83,8.92,9.57,88000.0],["2023-02-08",8.91,9.76,8.87,9.14,95100.0],["2023-02-09",9.11,9.73,8.8,8.85,80400.0],["2023-02-10",8.8,9.34,8.67,9.18,93800.0],["2023-02-13",9.16,9.775,9.085,9.46,66900.0],["2023-02-14",9.44,9.66,9.185,9.36,35100.0],["2023-02-15",9.29,9.57,9.11,9.17,52100.0],["2023-02-16",9.03,9.57,9.03,9.41,48100.0],["2023-02-17",9.42,10.39,9.36,10.22,241700.0],["2023-02-21",10.12,10.205,9.195,9.43,117500.0],["2023-02-22",9.49,10.35,9.44,9.88,54600.0],["2023-02-23",9.94,10.78,9.83,10.4,191300.0],["2023-02-24",10.42,10.61,9.67,9.69,55900.0],["2023-02-27",9.78,10.37,9.78,10.13,88300.0],["2023-02-28",10.2,10.49,10.07,10.3,35700.0],["2023-03-01",10.36,10.785,10.285,10.6,79700.0],["2023-03-02",10.62,10.635,10.31,10.34,36600.0],["2023-03-03",10.51,10.51,10.05,10.3,48100.0],["2023-03-06",10.39,10.39,9.72,10.12,46100.0],["2023-03-07",10.24,10.63,9.81,10.21,60600.0],["2023-03-08",10.36,10.54,10.06,10.43,83100.0],["2023-03-09",10.43,10.765,10.11,10.16,70100.0],["2023-03-10",10.11,10.3,9.27,9.32,147400.0],["2023-03-13",9.61,9.77,9.27,9.45,84500.0],["2023-03-14",9.54,10.12,9.281,10.02,114700.0],["2023-03-15",9.91,9.91,9.405,9.63,42100.0],["2023-03-16",9.79,9.8,9.19,9.33,123300.0],["2023-03-17",9.18,9.2,8.37,8.5,224900.0],["2023-03-20",8.56,8.81,8.41,8.5,80200.0],["2023-03-21",8.51,9.22,8.51,8.75,135000.0],["2023-03-22",8.83,9.02,7.75,8.17,184600.0],["2023-03-23",8.15,8.6,7.99,8.36,70900.0],["2023-03-24",8.29,8.55,8.05,8.39,46100.0],["2023-03-27",8.39,8.69,8.12,8.18,187700.0],["2023-03-28",8.11,8.37,7.79,8.01,180700.0],["2023-03-29",8.09,9.66,8.0,8.83,342800.0],["2023-03-30",8.77,8.8,8.26,8.38,139200.0],["2023-03-31",8.49,9.78,8.42,9.24,262900.0],["2023-04-03",9.2,9.975,9.05,9.75,206600.0],["2023-04-04",9.75,9.81,8.93,8.96,125000.0],["2023-04-05",9.0,9.34,8.68,8.75,52300.0],["2023-04-06",8.8,9.0,8.6,8.8,113200.0],["2023-04-10",8.79,9.51,8.57,9.39,83300.0],["2023-04-11",9.48,9.485,9.01,9.28,52900.0],["2023-04-12",9.39,9.39,8.9,9.17,85000.0],["2023-04-13",9.09,10.1,9.04,9.85,174500.0],["2023-04-14",9.9,10.42,9.43,9.63,133800.0],["2023-04-17",9.75,10.132,9.41,9.6,104700.0],["2023-04-18",9.79,9.79,9.42,9.53,54000.0],["2023-04-19",9.49,10.3,9.34,10.2,219400.0],["2023-04-20",10.14,10.32,9.52,9.66,210200.0],["2023-04-21",9.75,10.35,9.505,10.04,163400.0],["2023-04-24",9.89,11.59,9.685,11.55,302000.0],["2023-04-25",11.5,12.26,11.24,11.61,644600.0],["2023-04-26",11.62,12.45,11.35,12.25,177600.0],["2023-04-27",12.41,12.94,12.08,12.46,220600.0],["2023-04-28",12.57,12.7,10.25,11.59,280300.0],["2023-05-01",11.59,16.11,11.26,14.29,1827400.0],["2023-05-02",14.24,14.76,12.9,13.06,513400.0],["2023-05-03",13.06,13.67,12.27,12.8,341800.0],["2023-05-04",12.79,12.95,12.39,12.51,174800.0],["2023-05-05",12.4,13.165,11.64,11.85,307400.0],["2023-05-08",11.94,12.925,11.77,12.41,215000.0],["2023-05-09",12.44,12.66,11.94,11.95,118100.0],["2023-05-10",11.96,12.058,11.05,11.5,263100.0],["2023-05-11",11.67,12.42,11.61,12.42,217100.0],["2023-05-12",12.42,12.869,11.81,12.05,86900.0],["2023-05-15",12.1,12.42,11.75,11.81,96600.0],["2023-05-16",11.61,11.99,11.37,11.75,86900.0],["2023-05-17",11.75,12.21,11.31,11.9,87900.0],["2023-05-18",11.91,12.075,11.68,11.85,86700.0],["2023-05-19",11.86,12.1,11.48,11.53,66200.0],["2023-05-22",11.51,11.91,11.42,11.51,70700.0],["2023-05-23",11.51,12.075,11.42,11.43,102100.0],["2023-05-24",11.29,11.29,10.77,11.2,103000.0],["2023-05-25",11.2,11.2,9.771,10.7,151900.0],["2023-05-26",10.76,10.823,9.83,9.97,148000.0],["2023-05-30",9.85,10.149,9.37,9.52,104100.0],["2023-05-31",9.53,10.11,9.2,9.9,305900.0],["2023-06-01",9.91,9.97,9.6,9.77,110100.0],["2023-06-02",9.86,9.99,9.7,9.74,109200.0],["2023-06-05",9.73,9.92,9.54,9.59,71700.0],["2023-06-06",9.59,10.81,9.545,10.49,118700.0],["2023-06-07",10.53,10.68,10.25,10.62,186700.0],["2023-06-08",10.7,11.15,10.45,11.06,113000.0],["2023-06-09",10.99,11.75,10.775,11.65,129600.0],["2023-06-12",11.81,12.41,11.52,12.01,202100.0],["2023-06-13",11.89,12.91,11.89,12.34,221300.0],["2023-06-14",12.5,13.1,12.385,12.49,141100.0],["2023-06-15",12.49,13.17,11.89,12.29,133600.0],["2023-06-16",12.21,12.49,11.54,12.0,195000.0],["2023-06-20",12.3,12.3,11.62,11.69,245300.0],["2023-06-21",11.5,12.2,11.39,11.98,248800.0],["2023-06-22",11.83,12.09,11.7,11.92,198500.0],["2023-06-23",11.7,12.02,11.05,11.46,2611600.0],["2023-06-26",11.46,11.655,10.33,11.03,445400.0],["2023-06-27",10.99,10.99,10.4,10.42,162700.0],["2023-06-28",10.35,10.51,10.081,10.42,170000.0],["2023-06-29",10.34,10.795,10.17,10.74,99100.0],["2023-06-30",10.67,10.89,10.33,10.35,160300.0],["2023-07-03",10.35,10.42,10.0,10.11,90500.0],["2023-07-05",10.11,10.7,10.11,10.64,151200.0],["2023-07-06",10.64,11.185,10.43,11.18,178000.0],["2023-07-07",11.23,11.78,11.035,11.74,153200.0],["2023-07-10",11.65,11.98,10.95,11.12,212800.0],["2023-07-11",11.1,11.12,9.46,9.58,314100.0],["2023-07-12",9.61,9.8,9.08,9.6,286800.0],["2023-07-13",9.54,9.627,8.83,8.99,321100.0],["2023-07-14",8.99,9.285,8.79,9.19,133700.0],["2023-07-17",9.2,9.593,9.2,9.4,149300.0],["2023-07-18",9.27,9.83,9.18,9.35,178000.0],["2023-07-19",9.41,9.83,9.267,9.74,96400.0],["2023-07-20",9.78,10.33,9.61,10.14,254700.0],["2023-07-21",10.18,10.185,9.25,9.29,115700.0],["2023-07-24",9.64,9.64,9.05,9.09,192300.0],["2023-07-25",9.1,9.1,8.7,8.84,133800.0],["2023-07-26",8.86,9.35,8.69,9.01,222300.0],["2023-07-27",9.32,18.1,8.77,17.89,9466000.0],["2023-07-28",16.53,23.93,16.05,22.61,7931000.0],["2023-07-31",22.25,22.46,20.71,21.66,1493100.0],["2023-08-01",21.66,21.91,17.85,20.3,1744900.0],["2023-08-02",20.5,20.89,18.66,18.99,1005400.0],["2023-08-03",18.83,20.15,18.67,19.85,546300.0],["2023-08-04",20.07,20.803,19.675,20.68,421100.0],["2023-08-07",20.68,21.35,19.53,20.0,908000.0],["2023-08-08",19.74,21.075,19.7,20.84,444400.0],["2023-08-09",20.8,21.83,20.61,20.7,451700.0],["2023-08-10",21.18,21.89,20.21,21.21,528300.0],["2023-08-11",21.37,22.58,20.92,22.16,536700.0],["2023-08-14",21.91,22.75,21.29,22.64,509200.0],["2023-08-15",22.84,24.13,22.29,22.36,481200.0],["2023-08-16",22.33,23.7,21.44,21.47,400600.0],["2023-08-17",21.48,21.48,17.8,18.43,1218700.0],["2023-08-18",18.35,19.67,18.35,19.08,643800.0],["2023-08-21",19.04,20.83,18.58,20.34,496800.0],["2023-08-22",20.34,20.8,19.67,20.27,462000.0],["2023-08-23",20.49,20.92,19.82,19.9,552200.0],["2023-08-24",19.9,19.995,18.84,19.09,388200.0],["2023-08-25",19.27,19.345,18.57,18.72,269100.0],["2023-08-28",18.7,18.7,17.86,18.28,542600.0],["2023-08-29",18.31,19.18,18.3,18.99,331200.0],["2023-08-30",18.91,19.152,18.06,18.12,242200.0],["2023-08-31",18.39,18.39,17.46,17.48,255900.0],["2023-09-01",17.96,18.25,17.59,18.14,182300.0],["2023-09-05",18.14,18.45,17.77,17.94,162800.0],["2023-09-06",17.89,18.1,17.17,17.94,184300.0],["2023-09-07",17.88,17.88,16.82,16.85,169700.0],["2023-09-08",16.98,17.11,16.38,16.57,127800.0],["2023-09-11",16.66,17.1,16.3,16.68,198000.0],["2023-09-12",16.76,16.89,16.06,16.15,172000.0],["2023-09-13",16.21,16.47,15.375,15.66,251500.0],["2023-09-14",15.67,16.38,15.66,15.78,201300.0],["2023-09-15",15.78,16.165,15.51,15.91,303200.0],["2023-09-18",15.93,16.49,15.5,16.38,127500.0],["2023-09-19",16.28,16.49,15.785,16.29,87000.0],["2023-09-20",16.25,16.25,15.77,15.79,79700.0],["2023-09-21",15.67,16.16,15.445,15.8,120800.0],["2023-09-22",15.81,16.05,15.44,15.69,111000.0],["2023-09-25",15.66,15.88,15.22,15.81,96400.0],["2023-09-26",15.8,16.53,15.31,15.44,272300.0],["2023-09-27",15.46,15.555,14.592,15.09,190500.0],["2023-09-28",15.04,15.075,13.99,14.29,449600.0],["2023-09-29",14.3,14.73,13.94,14.01,200000.0],["2023-10-02",14.0,14.25,13.645,13.69,267500.0],["2023-10-03",13.94,14.52,13.58,13.87,295900.0],["2023-10-04",14.2,14.2,13.28,13.38,330600.0],["2023-10-05",13.29,13.982,13.29,13.55,216000.0],["2023-10-06",13.55,14.05,13.49,13.7,238900.0],["2023-10-09",13.64,13.64,12.93,13.38,130800.0],["2023-10-10",13.25,13.94,13.23,13.75,190100.0],["2023-10-11",13.73,13.777,13.22,13.47,136200.0],["2023-10-12",13.29,13.3,12.74,13.08,176300.0],["2023-10-13",13.02,13.225,12.82,13.1,148400.0],["2023-10-16",13.01,13.34,12.86,13.07,237800.0],["2023-10-17",13.12,13.9,11.83,12.07,772700.0],["2023-10-18",11.9,12.161,11.51,11.67,242900.0],["2023-10-19",11.71,11.76,11.22,11.33,317000.0],["2023-10-20",11.47,12.06,11.4,11.89,538700.0],["2023-10-23",11.8,11.939,11.195,11.22,224900.0],["2023-10-24",11.25,11.87,11.25,11.55,251500.0],["2023-10-25",11.5,11.5,11.16,11.31,145400.0],["2023-10-26",11.29,11.5,11.0,11.18,205900.0],["2023-10-27",11.13,11.27,10.94,11.06,140600.0],["2023-10-30",11.18,11.21,10.63,10.87,133400.0],["2023-10-31",10.85,11.38,10.85,11.21,173600.0],["2023-11-01",11.14,11.38,10.9,11.36,105200.0],["2023-11-02",11.36,11.611,11.06,11.47,119800.0],["2023-11-03",11.68,12.0,11.52,11.57,219400.0],["2023-11-06",11.6,11.64,11.33,11.41,124900.0],["2023-11-07",11.35,11.88,11.25,11.63,216700.0],["2023-11-08",11.75,12.125,11.393,11.57,644000.0],["2023-11-09",11.75,11.76,11.36,11.47,345000.0],["2023-11-10",11.41,11.59,11.2,11.46,210400.0],["2023-11-13",11.48,11.8,11.31,11.76,290400.0],["2023-11-14",12.17,12.17,11.17,11.68,325900.0],["2023-11-15",11.55,11.74,10.92,11.58,370600.0],["2023-11-16",11.58,12.03,11.57,11.99,256900.0],["2023-11-17",12.195,12.7,12.052,12.46,291500.0],["2023-11-20",12.6,13.21,12.195,12.43,407100.0],["2023-11-21",12.29,12.86,12.25,12.67,225600.0],["2023-11-22",12.8,12.99,12.3,12.53,639800.0],["2023-11-24",12.61,13.22,12.61,12.95,142900.0],["2023-11-27",12.93,13.04,12.17,12.78,309300.0],["2023-11-28",12.81,13.07,12.415,13.0,145500.0],["2023-11-29",13.13,13.46,12.8,12.84,148500.0],["2023-11-30",12.97,13.78,12.97,13.19,243100.0],["2023-12-01",13.25,13.29,12.76,13.03,226900.0],["2023-12-04",13.02,13.35,12.93,13.33,121800.0],["2023-12-05",13.31,13.59,13.175,13.23,126100.0],["2023-12-06",13.25,13.65,13.22,13.42,199300.0],["2023-12-07",13.39,14.53,13.275,14.44,227500.0],["2023-12-08",14.37,14.614,13.93,14.27,144700.0],["2023-12-11",14.35,14.385,13.93,14.25,140800.0],["2023-12-12",14.2,15.11,14.149,15.05,207700.0],["2023-12-13",14.99,16.03,14.95,15.93,386700.0],["2023-12-14",16.2,16.32,15.04,15.24,237900.0],["2023-12-15",15.38,15.89,14.83,15.0,1621400.0],["2023-12-18",15.0,15.24,14.571,15.01,194700.0],["2023-12-19",15.15,16.21,14.9,15.1,312400.0],["2023-12-20",15.08,15.545,14.74,14.87,304900.0],["2023-12-21",14.9,15.24,14.83,15.07,102700.0],["2023-12-22",15.15,16.11,14.39,14.5,301800.0],["2023-12-26",14.67,14.67,14.25,14.44,305400.0],["2023-12-27",14.36,14.64,14.28,14.4,142900.0],["2023-12-28",14.46,15.06,14.4,15.06,443000.0],["2023-12-29",15.21,15.3,14.75,15.0,298200.0],["2024-01-02",14.97,15.48,14.69,15.21,255700.0],["2024-01-03",15.33,15.33,13.95,14.02,264100.0],["2024-01-04",14.1,14.49,13.84,14.09,173600.0],["2024-01-05",13.89,13.91,13.4,13.81,178800.0],["2024-01-08",13.84,14.58,13.67,14.56,111900.0],["2024-01-09",14.4,14.76,14.22,14.61,92500.0],["2024-01-10",14.55,15.0,14.11,14.22,69900.0],["2024-01-11",14.29,14.29,13.72,14.07,109100.0],["2024-01-12",14.1,14.59,13.91,14.59,107800.0],["2024-01-16",14.54,14.74,14.24,14.67,121000.0],["2024-01-17",14.67,15.59,14.33,15.59,422300.0],["2024-01-18",15.67,15.67,14.15,14.27,343900.0],["2024-01-19",14.32,14.84,13.443,14.77,405700.0],["2024-01-22",14.87,15.47,14.6,15.03,299200.0],["2024-01-23",15.22,15.39,14.755,15.11,128400.0],["2024-01-24",15.75,15.75,14.85,15.04,212300.0],["2024-01-25",15.26,15.43,14.52,15.32,406200.0],["2024-01-26",15.49,16.45,15.12,16.07,412000.0],["2024-01-29",16.2,16.315,15.763,16.12,332100.0],["2024-01-30",15.97,16.03,15.48,15.83,309700.0],["2024-01-31",15.84,16.4,15.67,15.7,421200.0],["2024-02-01",15.76,16.045,15.4,15.9,265900.0],["2024-02-02",15.75,16.79,15.74,16.47,545200.0],["2024-02-05",16.3,16.38,15.825,15.99,370000.0],["2024-02-06",15.9,16.31,15.84,16.01,193000.0],["2024-02-07",15.95,16.09,15.631,16.02,823700.0],["2024-02-08",16.32,18.63,16.1,18.5,466200.0],["2024-02-09",18.53,19.27,18.53,18.98,316400.0],["2024-02-12",18.98,19.591,18.97,19.3,325100.0],["2024-02-13",18.78,19.315,18.44,18.75,269000.0],["2024-02-14",19.01,19.33,18.875,19.22,250300.0],["2024-02-15",19.22,19.66,18.68,18.8,1676900.0],["2024-02-16",18.59,19.87,18.15,19.33,450900.0],["2024-02-20",19.18,19.74,18.95,19.24,312700.0],["2024-02-21",19.1,19.21,17.52,17.69,215900.0],["2024-02-22",17.68,18.04,17.34,17.79,98900.0],["2024-02-23",17.79,17.79,16.94,17.09,121900.0],["2024-02-26",17.05,17.96,17.05,17.96,108000.0],["2024-02-27",18.16,18.719,18.0,18.59,92800.0],["2024-02-28",18.32,18.55,17.44,18.17,157100.0],["2024-02-29",18.45,18.65,17.9,18.33,327000.0],["2024-03-01",17.32,18.19,16.3,17.77,370600.0],["2024-03-04",17.9,18.63,17.47,18.42,151600.0],["2024-03-05",18.37,18.48,17.96,18.01,307800.0],["2024-03-06",18.0,18.46,17.88,18.05,477600.0],["2024-03-07",17.8,18.59,17.8,18.03,197300.0],["2024-03-08",18.09,18.62,17.7,17.99,197800.0],["2024-03-11",18.1,18.29,16.965,17.1,272300.0],["2024-03-12",17.16,17.75,16.84,17.62,246500.0],["2024-03-13",17.83,17.83,16.88,17.47,124600.0],["2024-03-14",16.77,16.885,14.14,14.33,640400.0],["2024-03-15",14.49,14.84,13.86,14.46,407100.0],["2024-03-18",14.5,14.58,13.825,14.5,294600.0],["2024-03-19",14.39,15.23,14.18,15.02,274500.0],["2024-03-20",14.98,15.18,14.31,14.96,205500.0],["2024-03-21",14.88,15.16,14.57,14.94,400300.0],["2024-03-22",14.89,16.172,14.73,15.76,2253900.0],["2024-03-25",16.19,18.23,16.0,16.66,895400.0],["2024-03-26",16.8,16.85,14.99,15.17,390100.0],["2024-03-27",15.59,15.67,14.455,14.96,249000.0],["2024-03-28",14.92,15.249,14.56,15.0,175800.0],["2024-04-01",14.75,14.75,14.16,14.2,195500.0],["2024-04-02",14.28,14.515,13.0,14.09,194200.0],["2024-04-03",14.0,14.26,13.47,13.66,176400.0],["2024-04-04",13.77,14.3,13.5,13.64,236500.0],["2024-04-05",13.54,13.98,13.214,13.6,128800.0],["2024-04-08",13.64,13.64,13.18,13.21,125200.0],["2024-04-09",13.32,13.91,13.21,13.37,204200.0],["2024-04-10",13.2,13.2,12.58,12.95,378500.0],["2024-04-11",13.14,13.25,12.37,13.25,258700.0],["2024-04-12",13.09,15.21,13.0,15.1,1228800.0],["2024-04-15",15.32,15.5,14.21,15.1,661700.0],["2024-04-16",14.86,15.05,14.15,14.49,410000.0],["2024-04-17",14.61,14.66,14.02,14.24,187500.0],["2024-04-18",14.36,14.54,13.96,14.26,315300.0],["2024-04-19",14.06,14.28,13.17,13.73,389400.0],["2024-04-22",13.8,14.52,13.58,14.37,278600.0],["2024-04-23",14.4,14.85,14.11,14.53,216800.0],["2024-04-24",14.66,14.758,14.19,14.21,97000.0],["2024-04-25",14.05,14.5,13.77,13.82,185400.0],["2024-04-26",13.97,14.32,13.69,14.15,135600.0],["2024-04-29",14.22,14.68,13.915,14.04,198400.0],["2024-04-30",14.0,14.15,13.78,13.82,217800.0],["2024-05-01",14.06,14.7,13.89,14.4,179900.0],["2024-05-02",14.56,14.6,14.18,14.26,157600.0],["2024-05-03",14.5,14.7,14.14,14.3,164400.0],["2024-05-06",14.66,14.89,13.77,13.85,398000.0],["2024-05-07",13.85,14.26,13.155,13.45,424300.0],["2024-05-08",13.31,13.5,13.0,13.27,195600.0],["2024-05-09",13.16,13.206,12.6,12.97,216800.0],["2024-05-10",12.97,13.08,12.25,12.74,351000.0],["2024-05-13",10.9,13.3,10.6,13.07,572300.0],["2024-05-14",12.74,13.16,12.595,12.97,481600.0],["2024-05-15",13.13,14.05,13.13,13.78,619700.0],["2024-05-16",13.72,13.72,13.19,13.21,207400.0],["2024-05-17",13.22,13.345,13.04,13.22,232100.0],["2024-05-20",13.3,13.46,12.84,12.91,208200.0],["2024-05-21",12.87,13.58,12.87,13.27,224700.0],["2024-05-22",13.22,13.51,13.07,13.31,231100.0],["2024-05-23",13.31,13.355,12.565,12.85,255800.0],["2024-05-24",12.93,13.369,12.67,13.24,272400.0],["2024-05-28",13.0,13.75,12.95,13.61,300900.0],["2024-05-29",13.4,13.57,13.12,13.26,377800.0],["2024-05-30",13.4,13.83,13.21,13.55,332200.0],["2024-05-31",13.61,13.84,13.24,13.3,112200.0],["2024-06-03",13.5,13.76,13.09,13.13,206700.0],["2024-06-04",13.16,13.24,12.87,13.08,315500.0],["2024-06-05",13.23,13.73,13.1,13.59,314300.0],["2024-06-06",13.6,13.65,13.09,13.19,220500.0],["2024-06-07",13.15,13.38,13.05,13.21,159500.0],["2024-06-10",13.18,13.39,12.48,12.77,596400.0],["2024-06-11",12.77,13.2,12.3,13.09,498900.0],["2024-06-12",13.4,13.6,12.63,12.72,874900.0],["2024-06-13",12.87,19.94,12.73,17.5,7292500.0],["2024-06-14",18.65,20.7,17.95,19.2,3387000.0],["2024-06-17",18.91,19.01,18.09,18.28,770500.0],["2024-06-18",17.09,17.34,16.52,16.87,3246600.0],["2024-06-20",16.8,16.85,15.08,15.47,1731100.0],["2024-06-21",15.52,16.98,15.41,16.51,783700.0],["2024-06-24",16.53,17.55,16.53,17.47,880600.0],["2024-06-25",17.48,17.6,16.32,16.49,363100.0],["2024-06-26",16.53,17.24,15.89,17.18,700700.0],["2024-06-27",17.23,17.23,16.55,16.97,443600.0],["2024-06-28",17.04,17.248,16.74,16.78,1796600.0],["2024-07-01",16.92,16.92,16.345,16.48,292300.0],["2024-07-02",16.42,16.42,15.06,15.14,545400.0],["2024-07-03",15.18,15.86,14.89,15.01,366200.0],["2024-07-05",15.67,15.93,15.1,15.88,402600.0],["2024-07-08",15.98,16.46,15.9,16.1,357500.0],["2024-07-09",16.06,16.67,15.952,16.66,366100.0],["2024-07-10",16.68,16.76,16.28,16.39,373700.0],["2024-07-11",16.54,17.3,16.45,16.89,726300.0],["2024-07-12",17.1,17.38,16.46,16.93,568900.0],["2024-07-15",17.14,18.07,16.97,17.92,625600.0],["2024-07-16",18.15,18.15,17.01,17.22,788500.0],["2024-07-17",17.22,17.27,16.55,16.89,276900.0],["2024-07-18",16.73,16.84,16.07,16.64,500900.0],["2024-07-19",16.74,16.85,15.78,15.79,393200.0],["2024-07-22",15.85,16.279,15.58,16.2,357200.0],["2024-07-23",16.05,16.95,15.78,16.94,303400.0],["2024-07-24",16.76,16.92,16.24,16.37,397600.0],["2024-07-25",16.62,17.0,16.08,16.36,569100.0],["2024-07-26",16.62,16.779,15.99,16.35,314800.0],["2024-07-29",16.38,16.55,15.92,16.13,306100.0],["2024-07-30",16.12,16.3,15.63,15.68,270300.0],["2024-07-31",15.99,17.0,15.57,16.45,393700.0],["2024-08-01",16.5,16.5,15.69,15.82,305700.0],["2024-08-02",15.25,15.84,15.2,15.68,291200.0],["2024-08-05",14.61,15.46,14.59,15.3,392000.0],["2024-08-06",15.17,15.73,15.01,15.16,236100.0],["2024-08-07",15.32,15.32,14.42,14.47,275700.0],["2024-08-08",14.46,15.01,14.4,14.99,367500.0],["2024-08-09",15.04,15.23,14.52,14.66,251000.0],["2024-08-12",14.56,15.02,14.22,14.51,326000.0],["2024-08-13",14.18,15.77,14.02,14.96,869300.0],["2024-08-14",15.36,15.36,14.47,14.935,517800.0],["2024-08-15",15.39,16.19,15.14,15.49,462400.0],["2024-08-16",15.51,15.63,14.75,14.8,359200.0],["2024-08-19",14.72,14.93,14.41,14.72,421500.0],["2024-08-20",14.72,15.37,14.61,15.0,490300.0],["2024-08-21",15.03,15.39,14.7,14.87,476800.0],["2024-08-22",15.43,15.89,14.4,14.45,1254100.0],["2024-08-23",14.49,15.02,13.99,14.16,1047400.0],["2024-08-26",14.33,14.5,14.15,14.29,411300.0],["2024-08-27",14.22,14.38,13.95,14.27,419200.0],["2024-08-28",14.22,14.435,14.03,14.08,356000.0],["2024-08-29",14.24,14.29,13.9,14.0,403100.0],["2024-08-30",14.12,14.38,13.69,13.91,924700.0],["2024-09-03",13.83,14.27,13.43,13.56,356000.0],["2024-09-04",13.4,14.13,13.4,13.97,242700.0],["2024-09-05",13.43,13.99,13.43,13.73,405700.0],["2024-09-06",13.62,13.76,13.14,13.23,562500.0],["2024-09-09",13.08,13.68,13.08,13.35,281200.0],["2024-09-10",13.43,13.51,13.001,13.42,214700.0],["2024-09-11",13.38,13.82,13.34,13.81,222500.0],["2024-09-12",13.85,13.9,12.83,13.05,967100.0],["2024-09-13",13.02,13.638,13.0,13.12,505600.0],["2024-09-16",13.25,13.957,13.12,13.2,480700.0],["2024-09-17",13.24,13.41,12.81,12.84,610600.0],["2024-09-18",13.0,13.405,12.75,13.1,1201900.0],["2024-09-19",13.27,14.57,13.24,13.85,986800.0],["2024-09-20",13.85,14.0,13.34,13.54,1224400.0],["2024-09-23",13.55,13.66,12.821,12.97,355800.0],["2024-09-24",13.1,13.265,12.77,13.06,346500.0],["2024-09-25",13.02,13.15,12.71,12.86,349100.0],["2024-09-26",13.14,13.31,12.7,12.75,399800.0],["2024-09-27",12.92,13.08,12.61,12.9,377000.0],["2024-09-30",12.94,13.08,12.6,12.7,331200.0],["2024-10-01",12.63,12.785,12.22,12.48,922500.0],["2024-10-02",12.41,12.8,12.3,12.58,205400.0],["2024-10-03",12.49,12.61,12.27,12.38,203100.0],["2024-10-04",12.49,12.893,12.43,12.7,254500.0],["2024-10-07",12.71,12.74,12.22,12.42,634100.0],["2024-10-08",12.46,13.25,12.325,13.11,810300.0],["2024-10-09",13.0,13.0,11.295,11.89,2385400.0],["2024-10-10",11.71,12.15,11.4,11.91,1275300.0],["2024-10-11",11.82,12.63,11.58,12.6,735900.0],["2024-10-14",12.94,13.64,12.18,12.26,983000.0],["2024-10-15",12.21,12.31,11.835,12.26,774300.0],["2024-10-16",12.44,13.54,12.15,12.6,2028000.0],["2024-10-17",12.79,13.12,12.22,12.84,712900.0],["2024-10-18",12.88,13.0,12.43,12.73,540900.0],["2024-10-21",12.79,12.82,12.42,12.52,543400.0],["2024-10-22",12.45,12.52,12.28,12.47,389000.0],["2024-10-23",12.45,12.59,12.0,12.13,421100.0],["2024-10-24",12.13,12.415,11.92,12.1,401500.0],["2024-10-25",12.17,12.38,11.89,12.1,448900.0],["2024-10-28",12.26,12.54,12.15,12.15,246300.0],["2024-10-29",12.1,12.45,12.03,12.25,423400.0],["2024-10-30",12.22,13.33,12.16,13.02,943400.0],["2024-10-31",13.02,13.13,12.24,12.26,395100.0],["2024-11-01",12.33,12.663,12.07,12.2,603200.0],["2024-11-04",12.15,12.33,11.835,11.93,345400.0],["2024-11-05",11.93,12.3,11.655,12.21,534500.0],["2024-11-06",13.25,13.37,11.76,12.24,687300.0],["2024-11-07",12.24,12.53,12.01,12.1,304000.0],["2024-11-08",12.05,12.3,11.93,12.12,212800.0],["2024-11-11",12.28,12.81,12.08,12.79,433900.0],["2024-11-12",12.65,12.67,12.22,12.35,455700.0],["2024-11-13",12.51,12.775,12.11,12.16,427800.0],["2024-11-14",12.09,12.34,11.76,11.86,364000.0],["2024-11-15",11.95,11.95,11.16,11.19,546100.0],["2024-11-18",11.21,11.604,10.62,11.04,797200.0],["2024-11-19",10.97,11.23,10.86,11.16,335700.0],["2024-11-20",11.13,11.48,10.86,11.45,431800.0],["2024-11-21",11.53,11.82,11.31,11.55,549700.0],["2024-11-22",11.6,12.04,11.5,11.91,390600.0],["2024-11-25",12.2,12.57,12.01,12.48,480100.0],["2024-11-26",12.4,12.65,12.06,12.48,440700.0],["2024-11-27",12.46,12.905,12.335,12.66,313800.0],["2024-11-29",12.4,12.78,12.0,12.7,271500.0],["2024-12-02",12.76,13.133,12.7,12.88,489200.0],["2024-12-03",12.86,12.91,12.23,12.34,340700.0],["2024-12-04",12.35,12.79,12.23,12.46,293000.0],["2024-12-05",12.46,12.75,12.11,12.21,479900.0],["2024-12-06",12.46,12.68,12.25,12.29,309200.0],["2024-12-09",12.29,12.565,12.09,12.17,300100.0],["2024-12-10",12.14,12.21,11.825,12.04,278400.0],["2024-12-11",12.04,12.04,11.33,11.44,365600.0],["2024-12-12",11.3,11.68,11.24,11.47,325300.0],["2024-12-13",11.43,11.5,11.1,11.35,318300.0],["2024-12-16",11.3,11.5,11.19,11.3,218200.0],["2024-12-17",11.24,11.67,11.081,11.33,274600.0],["2024-12-18",11.41,11.49,10.61,10.79,424000.0],["2024-12-19",10.86,11.13,10.54,10.71,298800.0],["2024-12-20",10.65,11.08,10.51,10.64,1397000.0],["2024-12-23",10.64,10.8,10.26,10.71,331000.0],["2024-12-24",10.65,10.88,10.507,10.82,228800.0],["2024-12-26",10.7,11.08,10.58,11.04,602800.0],["2024-12-27",10.97,11.16,10.6,10.76,447600.0],["2024-12-30",10.7,10.91,10.38,10.52,426400.0],["2024-12-31",10.69,10.83,10.42,10.65,478300.0],["2025-01-02",10.8,11.21,10.51,10.7,560500.0],["2025-01-03",10.83,11.35,10.775,11.21,525800.0],["2025-01-06",11.15,11.42,10.82,11.01,669000.0],["2025-01-07",11.12,11.76,10.945,11.08,360200.0],["2025-01-08",11.02,11.15,10.87,11.04,340400.0],["2025-01-10",10.95,10.95,10.22,10.24,481500.0],["2025-01-13",10.0,10.2,9.8,10.18,402600.0],["2025-01-14",10.24,10.416,9.78,9.93,530800.0],["2025-01-15",10.68,10.96,10.345,10.39,662800.0],["2025-01-16",10.4,10.59,10.12,10.52,314100.0],["2025-01-17",10.59,10.91,10.22,10.27,262700.0],["2025-01-21",10.42,10.46,10.0,10.19,254900.0],["2025-01-22",10.13,10.47,9.88,10.05,371900.0],["2025-01-23",10.05,10.19,9.85,10.15,181300.0],["2025-01-24",10.18,10.34,10.0,10.24,143700.0],["2025-01-27",10.21,10.6,10.21,10.48,223000.0],["2025-01-28",10.34,10.9,10.245,10.74,184200.0],["2025-01-29",10.68,11.07,10.53,11.01,211600.0],["2025-01-30",11.07,11.645,10.975,11.35,312600.0],["2025-01-31",11.26,11.4,10.837,11.01,318000.0],["2025-02-03",10.81,11.34,10.771,11.21,263900.0],["2025-02-04",11.13,11.54,11.08,11.3,260000.0],["2025-02-05",11.29,11.87,11.285,11.64,371800.0],["2025-02-06",11.64,11.64,10.91,10.95,433700.0],["2025-02-07",10.91,10.92,10.575,10.72,231900.0],["2025-02-10",10.74,10.8,10.52,10.73,509400.0],["2025-02-11",10.53,10.76,10.16,10.24,462500.0],["2025-02-12",10.06,10.43,9.86,10.37,343000.0],["2025-02-13",10.41,10.65,10.38,10.54,215500.0],["2025-02-14",10.6,10.83,10.485,10.77,236500.0],["2025-02-18",10.82,11.09,10.54,10.56,206600.0],["2025-02-19",10.76,11.09,10.596,10.82,218700.0],["2025-02-20",10.91,11.049,10.61,10.71,214800.0],["2025-02-21",10.83,10.855,10.075,10.08,801800.0],["2025-02-24",10.08,10.28,9.45,9.74,487500.0],["2025-02-25",9.77,9.81,9.29,9.51,413100.0],["2025-02-26",9.51,9.6,9.21,9.36,251500.0],["2025-02-27",9.36,9.52,9.25,9.29,228800.0],["2025-02-28",9.25,9.49,9.03,9.46,754900.0],["2025-03-03",9.5,9.57,9.16,9.27,337200.0],["2025-03-04",9.1,9.66,9.06,9.6,509900.0],["2025-03-05",9.67,10.325,9.65,10.17,579000.0],["2025-03-06",10.05,10.29,9.94,10.19,279400.0],["2025-03-07",10.18,10.427,9.77,9.82,390800.0],["2025-03-10",9.11,9.995,9.11,9.92,461700.0],["2025-03-11",9.77,10.89,9.33,10.82,713900.0],["2025-03-12",10.93,11.73,10.73,10.82,429500.0],["2025-03-13",10.78,11.14,10.68,10.9,222600.0],["2025-03-14",10.95,11.23,10.905,11.07,272400.0],["2025-03-17",11.07,11.54,10.935,11.45,283100.0],["2025-03-18",11.36,11.54,11.19,11.53,368000.0],["2025-03-19",11.55,11.93,11.51,11.66,374100.0],["2025-03-20",11.6,12.165,11.34,12.02,431500.0],["2025-03-21",11.89,12.2,11.8,12.13,468300.0],["2025-03-24",12.22,12.37,11.77,11.9,364500.0],["2025-03-25",11.87,11.885,11.25,11.4,479200.0],["2025-03-26",11.35,11.69,11.12,11.52,435600.0],["2025-03-27",11.59,11.913,11.13,11.45,729500.0],["2025-03-28",11.47,11.553,11.05,11.2,177900.0],["2025-03-31",10.88,11.158,10.59,11.06,602900.0],["2025-04-01",11.0,11.32,10.56,10.63,578800.0],["2025-04-02",10.57,11.4,10.51,11.2,363900.0],["2025-04-03",10.78,11.19,10.295,10.53,574700.0],["2025-04-04",10.29,10.52,10.0,10.25,523700.0],["2025-04-07",10.05,10.44,9.565,9.96,571500.0],["2025-04-08",10.15,10.49,9.53,9.66,545000.0],["2025-04-09",9.44,10.2,8.965,10.1,711900.0],["2025-04-10",9.84,9.948,8.94,9.39,888200.0],["2025-04-11",9.34,10.14,9.21,10.12,251300.0],["2025-04-14",10.38,10.75,10.23,10.6,541100.0],["2025-04-15",10.56,10.83,10.51,10.75,157900.0],["2025-04-16",10.74,10.74,10.13,10.39,274200.0],["2025-04-17",10.32,10.6,9.61,9.67,741500.0],["2025-04-21",9.67,10.055,9.36,9.66,469300.0],["2025-04-22",9.79,10.25,9.79,10.05,378500.0],["2025-04-23",10.39,10.51,10.075,10.2,1180300.0],["2025-04-24",10.2,10.22,9.97,10.11,565700.0],["2025-04-25",10.01,10.05,9.72,9.87,264500.0],["2025-04-28",10.06,11.68,10.05,11.26,2322900.0],["2025-04-29",11.215,11.43,10.705,10.76,977400.0],["2025-04-30",10.72,11.92,10.35,11.64,773000.0],["2025-05-01",11.53,11.6,11.15,11.41,534600.0],["2025-05-02",11.49,11.75,11.2,11.51,484900.0],["2025-05-05",11.59,11.64,10.885,10.95,387700.0],["2025-05-06",10.79,11.4,9.625,9.69,805100.0],["2025-05-07",9.95,10.57,9.63,10.12,818200.0],["2025-05-08",10.12,10.86,9.95,10.67,603200.0],["2025-05-09",10.92,10.92,10.15,10.38,502600.0],["2025-05-12",9.9,11.41,9.71,11.14,959200.0],["2025-05-13",11.14,11.73,9.961,10.14,918800.0],["2025-05-14",10.52,10.8,9.81,9.87,778700.0],["2025-05-15",10.0,10.12,9.56,9.85,845400.0],["2025-05-16",8.75,8.75,6.46,7.31,9676000.0],["2025-05-19",7.18,8.19,7.0,7.97,3418400.0],["2025-05-20",8.0,8.51,7.3,7.54,3157100.0],["2025-05-21",3.69,4.18,3.42,4.17,9681600.0],["2025-05-22",4.13,4.14,3.86,4.08,3962900.0],["2025-05-23",3.92,4.23,3.71,4.19,2339100.0],["2025-05-27",4.19,4.25,3.88,3.93,2683100.0],["2025-05-28",3.93,4.06,3.9,4.05,1612600.0],["2025-05-29",4.05,4.11,3.851,3.97,2334300.0],["2025-05-30",3.97,4.24,3.605,4.24,2900700.0],["2025-06-02",4.385,4.955,4.36,4.84,3524100.0],["2025-06-03",4.81,5.23,4.71,5.0,3922900.0],["2025-06-04",5.01,5.37,4.87,4.92,1764900.0],["2025-06-05",4.97,5.15,4.8,5.14,1478900.0],["2025-06-06",5.33,8.25,5.23,7.37,20720800.0],["2025-06-09",7.345,7.72,6.64,7.02,5077400.0],["2025-06-10",7.11,7.46,6.73,7.05,2561300.0],["2025-06-11",7.12,7.57,7.013,7.3,2686700.0],["2025-06-12",7.33,12.5,6.92,11.08,21079900.0],["2025-06-13",11.955,14.288,11.51,12.03,19687100.0],["2025-06-16",12.96,14.69,12.61,14.34,8847000.0],["2025-06-17",14.42,14.57,13.11,13.24,4278800.0],["2025-06-18",13.61,15.216,13.27,14.87,3984600.0],["2025-06-20",15.1,15.61,14.32,14.65,3391700.0],["2025-06-23",14.7,14.78,13.91,14.3,2094400.0],["2025-06-24",14.36,14.543,13.35,13.79,2488800.0],["2025-06-25",13.79,14.0,13.0,13.72,2016800.0],["2025-06-26",13.75,13.75,12.87,13.11,2018600.0],["2025-06-27",13.23,13.85,13.0,13.49,2270900.0],["2025-06-30",13.81,13.927,13.465,13.7,2100100.0],["2025-07-01",13.76,13.805,12.95,13.02,1238500.0],["2025-07-02",12.88,13.64,12.73,12.96,1845300.0],["2025-07-03",12.92,13.62,12.89,13.58,737400.0],["2025-07-07",13.48,13.94,13.35,13.49,745900.0],["2025-07-08",13.6,13.89,13.26,13.71,828000.0],["2025-07-09",13.84,14.31,13.565,13.81,1583700.0],["2025-07-10",13.74,14.655,13.55,14.64,1457500.0],["2025-07-11",14.41,14.64,13.91,14.24,725400.0],["2025-07-14",14.15,15.24,14.09,14.49,1172700.0],["2025-07-15",14.55,14.61,13.79,14.04,584400.0],["2025-07-16",14.3,14.49,14.0,14.34,775800.0],["2025-07-17",14.33,15.5,14.33,15.41,2030000.0],["2025-07-18",15.55,15.8,14.89,15.27,1201100.0],["2025-07-21",15.4,15.66,15.04,15.46,2314800.0],["2025-07-22",15.48,17.28,15.35,16.96,2119000.0],["2025-07-23",17.26,19.15,16.89,18.66,2565200.0],["2025-07-24",18.57,18.84,17.97,18.0,1007900.0],["2025-07-25",17.95,19.0,17.68,18.95,1307800.0],["2025-07-28",18.98,19.355,18.67,18.9,1292800.0],["2025-07-29",18.9,19.046,18.37,18.9,909300.0],["2025-07-30",19.0,19.74,18.89,19.22,1159700.0],["2025-07-31",19.17,19.515,18.88,19.06,921300.0],["2025-08-01",18.64,19.58,18.476,19.4,1008100.0],["2025-08-04",19.5,20.13,19.099,19.88,1068200.0],["2025-08-05",19.92,21.015,19.555,20.72,1789000.0],["2025-08-06",20.45,20.48,19.16,20.01,1078000.0],["2025-08-07",19.33,19.76,17.07,18.59,1826000.0],["2025-08-08",18.97,18.97,17.45,17.745,1177800.0],["2025-08-11",17.48,18.385,17.21,18.24,888900.0],["2025-08-12",18.27,19.34,17.97,19.2,1197000.0],["2025-08-13",19.32,20.55,19.054,20.11,1224700.0],["2025-08-14",19.77,20.25,19.566,20.08,953600.0],["2025-08-15",20.2,20.399,19.51,19.71,684200.0],["2025-08-18",19.97,20.1,19.345,19.4,581900.0],["2025-08-19",19.86,19.99,18.89,18.92,655100.0],["2025-08-20",18.65,19.41,18.65,19.31,817000.0],["2025-08-21",19.31,20.11,19.105,19.78,730400.0],["2025-08-22",19.84,19.99,19.41,19.44,1040300.0],["2025-08-25",19.37,19.57,18.41,18.5,1414500.0],["2025-08-26",18.72,19.523,18.64,19.5,969700.0],["2025-08-27",19.44,19.8,19.21,19.54,1130000.0],["2025-08-28",19.53,19.63,19.1,19.24,882700.0],["2025-08-29",19.2,19.67,18.75,19.45,1286600.0],["2025-09-02",19.4,20.2,18.82,19.53,1128300.0],["2025-09-03",19.29,19.82,18.97,19.37,1012300.0],["2025-09-04",19.35,19.48,18.17,18.8,1891600.0],["2025-09-05",19.03,19.32,18.58,18.88,1029100.0],["2025-09-08",19.11,21.71,18.76,21.42,2285300.0],["2025-09-09",21.26,21.69,20.36,20.69,1406900.0],["2025-09-10",20.73,20.938,18.45,19.11,1671900.0],["2025-09-11",19.14,19.98,19.14,19.25,895300.0],["2025-09-12",19.1,19.2,18.67,18.79,886400.0],["2025-09-15",18.81,18.84,17.943,18.06,1391200.0],["2025-09-16",17.95,18.75,17.89,18.07,1329400.0],["2025-09-17",18.16,18.65,17.94,18.1,1355500.0],["2025-09-18",18.21,18.93,18.162,18.87,767500.0],["2025-09-19",18.89,18.89,17.89,17.95,1112700.0],["2025-09-22",17.86,18.43,17.65,17.99,1162700.0],["2025-09-23",18.13,18.215,17.73,17.88,643500.0],["2025-09-24",17.86,18.45,17.61,17.99,1668400.0],["2025-09-25",17.99,17.99,17.05,17.26,919400.0],["2025-09-26",17.51,18.39,17.16,18.34,1200100.0],["2025-09-29",18.49,19.55,18.26,19.14,1346000.0],["2025-09-30",19.13,20.03,19.01,19.95,1679300.0],["2025-10-01",19.84,20.17,17.715,17.815,1320500.0],["2025-10-02",17.96,18.031,16.715,17.07,1374700.0],["2025-10-03",17.25,17.655,17.015,17.4,1014900.0],["2025-10-06",17.51,17.61,16.6,17.05,1240300.0],["2025-10-07",17.05,17.4,16.71,16.84,841700.0],["2025-10-08",16.85,17.4,16.57,17.33,939500.0],["2025-10-09",17.18,17.43,16.4,16.42,1030700.0],["2025-10-10",16.5,16.895,15.86,16.68,1407600.0],["2025-10-13",16.6,17.09,16.18,16.76,1360900.0],["2025-10-14",16.6,16.98,16.27,16.65,1104900.0],["2025-10-15",16.43,17.64,16.43,17.29,787800.0],["2025-10-16",17.5,17.64,16.91,16.93,821600.0],["2025-10-17",16.93,17.18,16.68,16.95,682100.0],["2025-10-20",16.98,18.005,16.365,17.995,917200.0],["2025-10-21",18.0,18.25,17.57,18.14,695100.0],["2025-10-22",18.2,18.565,17.6,17.66,844800.0],["2025-10-23",17.7,17.855,16.95,17.33,572300.0],["2025-10-24",17.66,19.09,17.374,18.97,989000.0],["2025-10-27",19.0,21.0,19.0,20.85,1705600.0],["2025-10-28",20.65,20.98,20.0,20.18,752200.0],["2025-10-29",20.05,20.18,19.57,19.78,581500.0],["2025-10-30",19.73,20.198,19.17,19.85,688100.0],["2025-10-31",19.99,20.72,19.735,20.47,813500.0],["2025-11-03",20.47,21.48,19.72,20.62,1508900.0],["2025-11-04",20.27,20.58,19.5,19.81,881300.0],["2025-11-05",19.9,19.9,18.3,19.31,1286800.0],["2025-11-06",18.28,23.64,18.15,23.54,4249900.0],["2025-11-07",22.62,23.895,21.75,23.24,2073000.0],["2025-11-10",23.24,24.89,22.62,23.13,2591500.0],["2025-11-11",23.1,24.215,22.86,23.63,893300.0],["2025-11-12",23.58,25.19,23.52,25.14,1201400.0],["2025-11-13",25.05,25.19,23.64,23.92,1003500.0],["2025-11-14",23.0,25.0,23.0,23.76,1030300.0],["2025-11-17",23.83,24.12,23.36,23.7,1190200.0],["2025-11-18",23.66,24.08,22.7,23.55,1285300.0],["2025-11-19",23.55,25.6,23.25,25.27,2384300.0],["2025-11-20",25.78,26.28,24.701,24.84,723200.0],["2025-11-21",24.72,26.09,24.686,25.87,773700.0],["2025-11-24",25.89,27.07,25.89,26.93,1481000.0],["2025-11-25",26.94,27.98,26.7,27.69,653000.0],["2025-11-26",27.7,30.0,27.17,29.42,1121400.0],["2025-11-28",29.27,29.46,28.415,28.81,379800.0],["2025-12-01",28.13,28.87,27.39,28.46,807000.0],["2025-12-02",28.45,28.685,24.0,24.38,1396500.0],["2025-12-03",24.5,25.83,24.27,24.35,730100.0],["2025-12-04",24.42,24.915,23.915,24.28,715600.0],["2025-12-05",23.77,24.65,22.51,22.98,847700.0],["2025-12-08",23.37,23.74,22.815,23.08,971800.0],["2025-12-09",23.15,23.56,22.67,22.7,534700.0],["2025-12-10",22.74,23.24,22.11,22.19,904100.0],["2025-12-11",22.35,22.62,21.74,22.36,982400.0],["2025-12-12",22.38,22.66,21.78,21.8,1055300.0],["2025-12-15",21.9,22.92,21.4,22.85,1486200.0],["2025-12-16",22.88,24.71,22.88,23.47,2189000.0],["2025-12-17",23.44,23.8,22.42,22.62,711300.0],["2025-12-18",22.72,22.925,21.62,21.72,726600.0],["2025-12-19",21.9,23.2,21.72,22.8,540800.0],["2025-12-22",23.0,24.04,22.785,23.58,817900.0],["2025-12-23",23.24,23.7,22.6,23.4,472800.0],["2025-12-24",23.47,24.14,23.1,23.76,217700.0],["2025-12-26",23.5,23.71,22.89,23.03,250900.0],["2025-12-29",23.0,23.34,22.5,23.33,460600.0],["2025-12-30",23.54,23.54,22.62,23.17,783600.0],["2025-12-31",23.08,23.63,22.81,23.42,654500.0],["2026-01-02",23.7,23.81,22.44,22.71,437100.0],["2026-01-05",22.59,22.59,20.99,22.13,714600.0],["2026-01-06",22.0,22.43,21.66,21.89,488200.0],["2026-01-07",21.89,23.71,21.88,23.14,423700.0],["2026-01-08",22.94,23.5,22.724,23.47,439300.0],["2026-01-09",23.59,24.1,21.18,21.25,852100.0],["2026-01-12",21.0,21.59,20.488,21.45,512200.0],["2026-01-13",21.53,21.65,19.76,19.83,987600.0],["2026-01-14",19.4,19.965,18.12,18.74,1491200.0],["2026-01-15",18.73,19.643,18.35,19.54,1036900.0],["2026-01-16",19.33,20.15,18.655,18.8,1012800.0],["2026-01-20",18.202,19.38,18.2,19.33,569200.0],["2026-01-21",19.395,19.61,18.13,19.23,813900.0],["2026-01-22",19.14,20.12,19.09,20.0,781300.0],["2026-01-23",19.76,20.01,18.97,20.0,1109500.0],["2026-01-26",19.46,21.29,19.12,21.08,646100.0],["2026-01-27",20.91,21.89,20.75,21.85,536900.0],["2026-01-28",21.83,22.07,20.97,21.32,651400.0],["2026-01-29",21.13,21.636,20.225,20.69,410900.0],["2026-01-30",20.58,20.85,19.375,19.61,649000.0],["2026-02-02",19.49,19.96,19.21,19.7,455900.0],["2026-02-03",19.51,20.16,19.13,20.0,706700.0],["2026-02-04",20.25,21.38,19.905,20.71,1010900.0],["2026-02-05",20.57,22.21,20.38,20.52,1029100.0],["2026-02-06",20.68,21.77,20.68,21.35,751200.0],["2026-02-09",21.24,22.04,20.94,21.9,323200.0],["2026-02-10",21.9,22.245,21.445,21.67,305400.0],["2026-02-11",21.68,22.115,20.2,21.14,594300.0],["2026-02-12",21.19,21.2,19.65,20.21,359300.0],["2026-02-13",20.26,21.62,19.95,20.1,792500.0],["2026-02-17",19.72,20.82,19.45,20.6,807600.0],["2026-02-18",20.67,22.34,20.46,22.27,892900.0],["2026-02-19",22.19,22.5,21.28,21.8,1402200.0],["2026-02-20",21.5,22.02,20.76,21.07,579100.0],["2026-02-23",20.79,21.56,20.32,20.92,336400.0],["2026-02-24",20.885,21.39,20.61,20.75,390200.0],["2026-02-25",21.04,21.9,20.4,20.67,627300.0],["2026-02-26",20.67,21.355,19.91,21.18,520300.0],["2026-02-27",21.15,21.75,20.545,21.7,1531400.0],["2026-03-02",21.66,21.69,18.043,19.02,2696900.0],["2026-03-03",19.54,19.83,18.24,18.82,1734800.0],["2026-03-04",18.91,20.71,18.11,20.16,1506300.0],["2026-03-05",20.14,20.355,18.96,19.61,828700.0],["2026-03-06",19.1,20.82,18.68,20.46,1226400.0],["2026-03-09",20.11,21.055,19.16,19.91,878800.0],["2026-03-10",20.18,20.83,19.37,19.45,474200.0],["2026-03-11",19.01,19.24,18.54,18.84,453100.0],["2026-03-12",18.69,18.86,18.02,18.79,636500.0],["2026-03-13",18.94,19.09,17.94,18.44,786200.0],["2026-03-16",18.83,19.08,18.51,18.73,767100.0],["2026-03-17",19.245,19.245,18.18,18.59,1166700.0],["2026-03-18",18.37,19.04,17.955,18.48,920000.0],["2026-03-19",18.4,18.89,18.21,18.59,350800.0],["2026-03-20",18.63,19.03,17.5,17.62,975300.0],["2026-03-23",17.99,18.185,17.255,17.3,414800.0],["2026-03-24",17.2,17.77,16.7,17.66,750100.0],["2026-03-25",17.69,18.37,17.69,18.12,346900.0],["2026-03-26",17.88,18.16,17.66,17.9,326900.0],["2026-03-27",17.9,18.13,17.05,17.17,827400.0],["2026-03-30",17.0,17.21,16.5,17.0,1059300.0],["2026-03-31",17.36,18.525,17.34,17.98,691600.0],["2026-04-01",18.18,18.98,18.08,18.94,599900.0],["2026-04-02",18.49,19.22,18.44,18.82,382300.0],["2026-04-06",19.06,19.4,18.605,18.61,442800.0],["2026-04-07",18.45,18.58,17.75,18.03,507000.0],["2026-04-08",19.55,19.55,18.25,19.1,817100.0],["2026-04-09",18.96,20.61,18.7,20.53,1151100.0],["2026-04-10",21.4,22.02,20.54,21.57,1068000.0],["2026-04-13",21.41,21.89,20.01,20.28,689500.0],["2026-04-14",20.42,21.65,20.42,21.22,617200.0],["2026-04-15",21.39,21.53,20.65,21.51,816500.0],["2026-04-16",21.51,22.52,21.25,21.39,996800.0],["2026-04-17",22.02,22.695,22.0,22.54,602800.0],["2026-04-20",22.69,24.94,22.07,24.92,1276100.0],["2026-04-21",25.0,25.86,24.33,25.03,1115200.0],["2026-04-22",25.48,27.76,25.36,26.06,1779100.0],["2026-04-23",26.525,26.73,23.78,24.31,927100.0],["2026-04-24",24.56,24.6,23.79,24.11,585400.0],["2026-04-27",24.28,25.0,23.63,23.77,442400.0],["2026-04-28",23.85,24.58,22.61,24.12,498100.0],["2026-04-29",24.01,24.28,23.17,23.34,492300.0],["2026-04-30",23.57,23.98,23.11,23.83,410000.0],["2026-05-01",23.65,24.42,22.91,23.0,836100.0],["2026-05-04",23.2,23.67,22.675,23.29,625900.0],["2026-05-05",23.33,23.89,22.99,23.83,759300.0],["2026-05-06",25.22,27.43,23.63,26.25,2835000.0],["2026-05-07",26.41,26.65,24.57,26.59,1346400.0],["2026-05-08",26.95,30.45,26.95,29.4,1696600.0],["2026-05-11",30.46,32.37,29.94,31.33,1288700.0],["2026-05-12",31.31,31.31,29.3,29.8,927500.0],["2026-05-13",29.8,31.32,28.71,30.94,936600.0],["2026-05-14",30.72,31.21,28.78,29.68,825700.0],["2026-05-15",29.26,29.59,28.26,28.78,944000.0],["2026-05-18",29.0,29.25,28.18,28.58,830700.0],["2026-05-19",28.05,28.83,27.34,28.26,555500.0],["2026-05-20",28.78,30.32,28.425,30.22,789300.0],["2026-05-21",29.81,30.51,28.89,29.88,789700.0],["2026-05-22",29.84,30.195,28.8,28.89,364400.0],["2026-05-26",29.47,30.2,29.28,29.46,611200.0],["2026-05-27",29.36,30.686,29.21,29.33,496900.0],["2026-05-28",29.26,29.65,28.61,28.69,374300.0],["2026-05-29",28.47,28.82,27.54,28.13,878200.0],["2026-06-01",27.88,27.934,26.0,27.03,1068000.0],["2026-06-02",26.91,29.0,26.435,26.54,758500.0],["2026-06-03",26.77,27.24,26.23,26.6,489100.0],["2026-06-04",26.73,28.1,26.665,27.6,329800.0],["2026-06-05",27.39,27.64,26.39,26.85,704100.0],["2026-06-08",27.3,27.94,26.66,27.25,671600.0],["2026-06-09",27.98,28.46,26.6,28.18,830900.0],["2026-06-10",28.01,29.12,27.81,28.0,618800.0],["2026-06-11",27.95,30.085,27.82,29.5,528600.0],["2026-06-12",29.48,31.285,29.32,29.72,585000.0],["2026-06-15",29.55,31.15,29.46,30.865,804900.0],["2026-06-16",30.65,32.04,30.14,31.95,572000.0],["2026-06-17",32.5,33.4,32.17,32.81,547600.0],["2026-06-18",33.45,33.79,32.21,33.57,847100.0],["2026-06-22",33.96,35.35,33.695,34.99,643400.0],["2026-06-23",34.23,35.58,34.19,35.15,465300.0],["2026-06-24",35.11,36.08,34.61,35.42,581800.0],["2026-06-25",35.42,36.0,34.22,34.38,414600.0],["2026-06-26",34.29,35.1,33.73,34.54,1348400.0],["2026-06-29",34.54,36.67,34.1,36.07,600200.0],["2026-06-30",36.18,37.88,35.82,36.8,670500.0],["2026-07-01",37.11,39.585,37.11,37.94,1133400.0],["2026-07-02",37.54,38.58,36.88,38.02,821800.0],["2026-07-06",38.02,38.585,37.23,37.41,845635.850113],["2026-07-07",37.5,39.115,36.675,37.75,914043.620399],["2026-07-08",37.37,38.56,36.55,38.03,715850.727442],["2026-07-09",38.18,40.335,38.11,40.23,617935.406172],["2026-07-10",40.04,40.35,38.275,38.56,1281188.159575],["2026-07-13",37.87,40,36.81,39.51,577222.217826],["2026-07-14",39.53,40.4,38.8784,39.19,551311.647001],["2026-07-15",39.08,40.87,38.3,39.8,912227.230068],["2026-07-16",40.29,41.36,39.54,40,1241259.890737],["2026-07-17",39.815,41.88,39.5,40.23,1265322.98834],["2026-07-20",40.67,41.915,40.23,41.12,550404.482584],["2026-07-21",41.2,43.93,41.2,43.78,1150553.224726],["2026-07-22",43.46,43.76,42.04,42.06,486929.031336],["2026-07-23",41.42,42.69,41.25,42.5,494640.955946],["2026-07-24",42.52,42.89,40.78,40.97,421261.188913],["2026-07-27",41.05,41.9594,40.1,41.46,517130.794008],["2026-07-28",41.45,42.15,40.21,40.88,390321.854896],["2026-07-29",41.1,41.5,40.04,40.45,317741.169264],["2026-07-30",40.32,41.605,40.32,41.09,778729.083059],["2026-07-31",41.1,41.105,38.01,38.24,814692.317525],["2026-08-03",37.71,39.41,36.68,38.59,963331.013593],["2026-08-04",39.29,40.46,38.805,39.92,734442.54878],["2026-08-05",42.17,47.84,40.4101,46.43,2480595.693081],["2026-08-06",46.14,48.03,45.51,45.6,1215377.874229],["2026-08-07",47.23,48.19,45.75,46.96,1026471.325826],["2026-08-10",46.74,46.7776,45.34,46.6,167724.583099],["2026-08-11",45.61,47.33,45.52,47.11,876581.50266],["2026-08-12",47.49,49.67,47.12,49,1700760.799075],["2026-08-13",49.6,49.6,47.67,48.12,859974.809613],["2026-08-14",47.68,48.48,46.62,48.22,458056.975393]]}