{"t":"ZYME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-28",13.5,14.25,13.0,13.0,953900.0],["2017-05-01",13.2,13.2,13.0,13.07,97000.0],["2017-05-02",13.0,13.192,13.0,13.1,68600.0],["2017-05-03",13.1,13.395,13.1,13.28,40800.0],["2017-05-04",13.34,13.5,13.0,13.11,33300.0],["2017-05-05",13.16,13.2,13.0,13.05,20500.0],["2017-05-08",13.13,13.13,13.0,13.03,11400.0],["2017-05-09",13.0,13.05,13.0,13.0,72800.0],["2017-05-10",13.03,13.09,13.0,13.09,13500.0],["2017-05-11",13.1,13.1,13.05,13.09,19300.0],["2017-05-12",13.09,13.12,13.0,13.0,5400.0],["2017-05-15",13.0,13.315,13.0,13.11,24800.0],["2017-05-16",13.19,13.212,13.0,13.0,21900.0],["2017-05-17",13.0,13.05,13.0,13.0,9200.0],["2017-05-18",13.0,13.15,13.0,13.05,7700.0],["2017-05-19",13.03,13.05,13.0,13.04,7400.0],["2017-05-22",13.04,13.07,13.0,13.06,12800.0],["2017-05-23",13.01,13.261,13.0,13.07,36200.0],["2017-05-24",13.14,13.14,13.1,13.11,19800.0],["2017-05-25",13.21,13.21,13.025,13.07,9800.0],["2017-05-26",13.04,13.04,12.5,12.59,16500.0],["2017-05-30",12.49,12.53,12.17,12.17,21800.0],["2017-05-31",12.1,12.23,11.62,11.73,17100.0],["2017-06-01",11.7,11.72,10.07,10.99,64600.0],["2017-06-02",10.9,11.06,10.29,10.48,30400.0],["2017-06-05",10.48,10.683,10.35,10.43,36100.0],["2017-06-06",10.2,10.2,9.11,9.97,106500.0],["2017-06-07",9.87,10.49,9.7,9.85,43500.0],["2017-06-08",9.8,9.8,9.5,9.62,17700.0],["2017-06-09",9.5,9.8,9.16,9.38,30600.0],["2017-06-12",9.39,9.53,9.18,9.53,21600.0],["2017-06-13",9.26,9.463,8.85,8.88,27700.0],["2017-06-14",8.83,8.999,8.59,8.69,63500.0],["2017-06-15",8.77,8.77,7.24,8.3,52700.0],["2017-06-16",8.15,10.05,8.013,9.51,81000.0],["2017-06-19",9.75,9.76,9.064,9.3,15200.0],["2017-06-20",9.38,9.81,8.97,9.81,18500.0],["2017-06-21",9.72,9.8,9.42,9.54,27000.0],["2017-06-22",9.51,10.04,9.4,9.41,29600.0],["2017-06-23",9.4,9.42,8.75,8.75,24900.0],["2017-06-26",8.81,9.21,8.524,9.21,22800.0],["2017-06-27",9.37,9.64,8.88,8.95,39100.0],["2017-06-28",9.05,9.05,8.41,8.77,9000.0],["2017-06-29",8.7,8.7,8.13,8.39,11000.0],["2017-06-30",8.31,8.44,8.048,8.35,106800.0],["2017-07-03",8.4,8.7,8.1,8.28,27700.0],["2017-07-05",8.28,8.607,8.28,8.48,6800.0],["2017-07-06",8.51,8.51,8.145,8.32,7800.0],["2017-07-07",8.27,8.513,8.27,8.39,4400.0],["2017-07-10",8.27,8.488,8.1,8.47,14700.0],["2017-07-11",8.39,8.5,8.16,8.39,16800.0],["2017-07-12",8.31,8.389,8.14,8.2,15300.0],["2017-07-13",8.14,8.44,8.06,8.21,28200.0],["2017-07-14",8.4,8.48,8.08,8.128,39700.0],["2017-07-17",8.14,8.504,8.1,8.22,21500.0],["2017-07-18",8.22,8.22,8.03,8.08,91800.0],["2017-07-19",8.03,8.21,7.93,8.09,45600.0],["2017-07-20",8.19,8.19,7.86,7.97,31600.0],["2017-07-21",7.95,8.0,7.7,7.93,42500.0],["2017-07-24",7.927,8.0,7.37,7.472,135000.0],["2017-07-25",7.37,7.5,7.21,7.29,13000.0],["2017-07-26",7.23,7.23,7.03,7.11,18900.0],["2017-07-27",7.05,7.777,7.031,7.76,29900.0],["2017-07-28",7.7,7.7,7.24,7.24,7000.0],["2017-07-31",7.18,7.379,7.138,7.33,5500.0],["2017-08-01",7.192,7.2,7.05,7.08,10500.0],["2017-08-02",7.06,7.115,6.25,7.04,40100.0],["2017-08-03",6.98,7.2,6.72,7.12,3200.0],["2017-08-04",7.03,7.03,6.65,6.81,9600.0],["2017-08-07",6.81,6.81,6.47,6.48,7900.0],["2017-08-08",6.43,6.71,6.3,6.71,5100.0],["2017-08-09",6.65,7.336,6.5,7.235,11300.0],["2017-08-10",7.176,7.214,6.72,7.01,5300.0],["2017-08-11",6.89,7.399,6.31,7.09,9500.0],["2017-08-14",7.19,7.63,6.9,7.63,6400.0],["2017-08-15",7.55,7.72,7.11,7.4,21400.0],["2017-08-16",7.4,7.64,7.36,7.64,2500.0],["2017-08-17",7.7,7.7,6.86,6.92,15600.0],["2017-08-18",6.98,7.45,6.8,7.39,7500.0],["2017-08-21",7.405,7.405,7.1,7.1,3000.0],["2017-08-22",7.19,7.22,7.0,7.22,11500.0],["2017-08-23",7.22,7.22,7.046,7.1,7300.0],["2017-08-24",7.0,7.071,6.76,6.91,14500.0],["2017-08-25",7.0,7.29,6.92,7.29,19200.0],["2017-08-28",7.29,7.95,7.29,7.78,10800.0],["2017-08-29",7.92,8.56,7.92,8.38,24600.0],["2017-08-30",8.55,8.92,8.388,8.73,10000.0],["2017-08-31",8.73,8.73,8.25,8.64,13600.0],["2017-09-01",8.57,8.57,7.89,8.21,4500.0],["2017-09-05",8.19,8.193,8.15,8.15,2900.0],["2017-09-06",8.29,8.29,8.14,8.27,4300.0],["2017-09-07",8.06,8.21,7.557,7.7,29600.0],["2017-09-08",7.7,8.32,7.04,8.32,41100.0],["2017-09-11",8.4,8.56,8.2,8.56,31400.0],["2017-09-12",8.56,8.679,8.2,8.23,21100.0],["2017-09-13",8.29,8.3,8.1,8.1,24800.0],["2017-09-14",8.05,8.1,7.43,7.72,14800.0],["2017-09-15",7.799,7.85,7.65,7.65,11900.0],["2017-09-18",7.79,7.93,7.62,7.93,6800.0],["2017-09-19",8.01,8.25,7.951,8.25,13900.0],["2017-09-20",8.41,8.5,7.83,7.93,15000.0],["2017-09-21",8.21,9.2,8.05,8.05,11200.0],["2017-09-22",8.235,8.235,7.85,7.99,7500.0],["2017-09-25",7.94,7.95,7.77,7.95,3700.0],["2017-09-26",8.1,8.1,7.87,7.97,4100.0],["2017-09-27",8.01,8.046,7.87,7.93,3300.0],["2017-09-28",8.15,8.15,7.91,7.95,2400.0],["2017-09-29",7.93,8.0,7.93,7.98,1600.0],["2017-10-02",8.09,8.45,8.0,8.25,2100.0],["2017-10-03",8.45,8.5,8.3,8.44,16700.0],["2017-10-04",8.66,8.94,8.4,8.72,20200.0],["2017-10-05",8.823,9.2,8.678,9.185,23600.0],["2017-10-06",9.25,9.25,8.786,8.8,5400.0],["2017-10-09",9.02,9.02,8.8,8.87,1000.0],["2017-10-10",8.8,8.9,8.59,8.8,5200.0],["2017-10-11",8.89,8.89,8.78,8.78,4700.0],["2017-10-12",8.778,9.001,8.778,8.98,3100.0],["2017-10-13",8.75,8.991,8.75,8.902,8200.0],["2017-10-16",8.82,9.0,8.62,8.97,6800.0],["2017-10-17",8.78,9.14,8.78,9.0,2000.0],["2017-10-18",9.1,9.1,8.68,9.01,12800.0],["2017-10-19",9.0,9.01,9.0,9.0,2200.0],["2017-10-20",8.92,9.0,8.92,9.0,3000.0],["2017-10-23",9.05,9.05,8.5,8.5,5800.0],["2017-10-24",8.74,9.035,8.74,9.0,5100.0],["2017-10-25",8.453,8.624,8.33,8.34,3600.0],["2017-10-26",8.4,8.49,8.301,8.33,5500.0],["2017-10-27",8.31,8.31,8.27,8.31,500.0],["2017-10-30",8.32,8.45,8.27,8.39,3300.0],["2017-10-31",8.32,8.4,8.101,8.4,9900.0],["2017-11-01",8.39,8.39,8.06,8.06,6400.0],["2017-11-02",8.03,8.11,8.03,8.06,1800.0],["2017-11-03",8.06,8.065,8.0,8.0,4800.0],["2017-11-06",8.0,8.0,7.61,7.671,6000.0],["2017-11-07",7.6,7.6,7.3,7.3,3100.0],["2017-11-08",7.23,7.23,7.01,7.1,8200.0],["2017-11-09",7.11,7.19,7.0,7.0,5400.0],["2017-11-10",6.95,6.95,6.87,6.87,700.0],["2017-11-13",8.7,9.33,7.99,8.57,310400.0],["2017-11-14",8.75,8.856,8.55,8.75,121900.0],["2017-11-15",8.5,8.8,8.37,8.6,60700.0],["2017-11-16",8.79,8.79,8.201,8.24,24200.0],["2017-11-17",8.117,8.19,7.6,7.6,29900.0],["2017-11-20",7.65,8.13,7.64,7.97,20000.0],["2017-11-21",8.049,8.29,8.049,8.16,34100.0],["2017-11-22",8.24,8.3,8.21,8.27,11200.0],["2017-11-24",8.3,8.3,8.18,8.18,6800.0],["2017-11-27",8.3,8.3,8.155,8.2,19700.0],["2017-11-28",8.147,8.25,8.05,8.25,22000.0],["2017-11-29",8.25,8.34,8.25,8.25,13800.0],["2017-11-30",8.26,8.28,8.06,8.13,4400.0],["2017-12-01",8.23,8.234,7.86,7.88,12200.0],["2017-12-04",8.0,8.06,7.861,7.933,10800.0],["2017-12-05",8.03,8.875,7.99,8.478,54000.0],["2017-12-06",8.53,8.79,8.53,8.79,16100.0],["2017-12-07",8.8,8.91,8.58,8.58,27800.0],["2017-12-08",8.65,8.85,8.65,8.73,11900.0],["2017-12-11",8.79,8.82,8.39,8.5,5100.0],["2017-12-12",8.6,8.715,8.33,8.36,27800.0],["2017-12-13",8.4,8.43,8.21,8.24,7800.0],["2017-12-14",8.15,8.2,8.13,8.13,3000.0],["2017-12-15",8.29,8.29,7.5,7.62,37100.0],["2017-12-18",7.7,7.74,7.26,7.41,20900.0],["2017-12-19",7.39,7.49,7.35,7.47,11800.0],["2017-12-20",7.36,7.77,7.27,7.42,4900.0],["2017-12-21",7.5,7.79,7.5,7.62,2900.0],["2017-12-22",7.65,7.7,7.5,7.5,1700.0],["2017-12-26",7.62,7.7,7.26,7.27,15600.0],["2017-12-27",7.35,7.644,7.28,7.55,5300.0],["2017-12-28",7.45,7.64,7.328,7.553,26000.0],["2017-12-29",7.69,7.84,7.593,7.593,12600.0],["2018-01-02",7.69,7.96,7.69,7.933,7900.0],["2018-01-03",7.874,7.98,7.86,7.965,11000.0],["2018-01-04",8.0,8.499,8.0,8.43,11500.0],["2018-01-05",8.48,8.5,8.4,8.4,11200.0],["2018-01-08",8.4,8.4,8.3,8.31,3900.0],["2018-01-09",8.352,8.57,8.29,8.57,18300.0],["2018-01-10",8.75,9.1,8.5,9.06,32900.0],["2018-01-11",9.06,9.53,9.03,9.49,21000.0],["2018-01-12",9.392,9.57,9.29,9.492,15100.0],["2018-01-16",9.55,10.46,9.55,9.86,36700.0],["2018-01-17",9.96,10.36,9.96,10.28,30400.0],["2018-01-18",10.44,10.44,9.91,9.95,12600.0],["2018-01-19",10.04,10.34,10.002,10.276,8000.0],["2018-01-22",10.13,10.2,9.99,10.04,9700.0],["2018-01-23",10.12,12.205,10.01,11.845,76600.0],["2018-01-24",12.07,12.18,11.77,12.02,31300.0],["2018-01-25",12.15,12.15,11.778,11.88,18100.0],["2018-01-26",12.0,13.19,11.916,13.1,35200.0],["2018-01-29",13.56,14.0,12.538,12.54,75300.0],["2018-01-30",12.39,13.609,12.2,13.09,45600.0],["2018-01-31",13.49,13.49,13.01,13.19,17900.0],["2018-02-01",13.28,13.43,13.04,13.41,44000.0],["2018-02-02",13.12,13.12,12.715,12.88,33100.0],["2018-02-05",12.89,12.93,12.03,12.22,31800.0],["2018-02-06",12.15,12.3,11.9,12.04,20400.0],["2018-02-07",12.035,12.19,12.02,12.08,8700.0],["2018-02-08",12.045,12.26,11.91,12.129,23200.0],["2018-02-09",12.01,12.176,11.11,11.4,59500.0],["2018-02-12",11.489,11.489,11.2,11.22,8000.0],["2018-02-13",11.09,11.18,10.92,10.959,8700.0],["2018-02-14",10.81,10.81,10.11,10.2,92900.0],["2018-02-15",10.09,10.219,9.71,9.85,20200.0],["2018-02-16",9.85,10.05,9.58,9.63,24900.0],["2018-02-20",9.57,10.55,9.57,10.41,43000.0],["2018-02-21",10.6,10.684,10.36,10.45,43000.0],["2018-02-22",10.69,10.69,10.43,10.43,7100.0],["2018-02-23",10.54,10.63,10.38,10.46,10000.0],["2018-02-26",10.55,10.66,10.429,10.53,10900.0],["2018-02-27",10.7,10.7,10.24,10.34,10100.0],["2018-02-28",10.5,10.5,10.25,10.35,3900.0],["2018-03-01",10.76,10.84,10.41,10.421,14200.0],["2018-03-02",10.382,10.42,9.71,9.94,20700.0],["2018-03-05",10.05,10.348,10.05,10.3,7200.0],["2018-03-06",10.37,10.619,10.37,10.39,11200.0],["2018-03-07",10.51,10.78,10.21,10.78,7800.0],["2018-03-08",10.75,10.75,10.21,10.263,12700.0],["2018-03-09",10.429,10.499,10.3,10.339,8700.0],["2018-03-12",10.5,10.699,10.43,10.49,16500.0],["2018-03-13",10.6,10.88,10.46,10.67,13100.0],["2018-03-14",10.73,10.74,10.62,10.68,9500.0],["2018-03-15",10.63,11.217,10.63,11.05,16600.0],["2018-03-16",11.05,12.0,11.05,11.86,26000.0],["2018-03-19",11.83,12.2,11.78,11.84,53000.0],["2018-03-20",12.2,12.51,11.87,12.35,59000.0],["2018-03-21",12.26,12.429,12.081,12.4,20600.0],["2018-03-22",12.48,12.48,12.18,12.18,15800.0],["2018-03-23",12.2,12.34,11.99,11.99,13000.0],["2018-03-26",12.13,12.13,10.87,11.22,24700.0],["2018-03-27",11.056,11.11,10.47,10.58,18400.0],["2018-03-28",10.675,11.59,10.578,11.41,65200.0],["2018-03-29",11.804,12.1,11.435,12.02,13300.0],["2018-04-02",12.264,12.3,12.02,12.07,23700.0],["2018-04-03",12.07,12.07,10.37,11.13,33200.0],["2018-04-04",11.3,11.636,11.06,11.6,13200.0],["2018-04-05",11.632,11.95,11.55,11.9,6400.0],["2018-04-06",11.66,11.66,11.38,11.44,6000.0],["2018-04-09",11.44,11.91,11.44,11.45,3900.0],["2018-04-10",11.57,11.95,11.57,11.91,7800.0],["2018-04-11",11.823,12.5,11.823,12.48,61300.0],["2018-04-12",12.5,12.63,11.72,11.84,76600.0],["2018-04-13",11.75,12.35,11.75,12.15,21700.0],["2018-04-16",12.069,12.15,11.895,12.05,8400.0],["2018-04-17",12.12,12.73,12.03,12.5,75000.0],["2018-04-18",12.5,12.5,12.357,12.455,13400.0],["2018-04-19",12.47,12.674,11.98,12.015,40100.0],["2018-04-20",11.93,12.126,11.93,11.98,4700.0],["2018-04-23",11.95,12.247,11.92,12.14,19200.0],["2018-04-24",12.58,13.23,12.18,12.36,115100.0],["2018-04-25",12.5,13.35,12.327,13.14,77700.0],["2018-04-26",13.28,15.25,13.151,15.25,83200.0],["2018-04-27",15.33,18.0,15.33,16.07,137300.0],["2018-04-30",16.0,16.2,15.572,15.7,36300.0],["2018-05-01",15.7,16.3,15.666,15.9,28100.0],["2018-05-02",15.7,16.11,15.7,15.9,21500.0],["2018-05-03",15.99,16.15,15.89,15.9,21500.0],["2018-05-04",15.98,16.348,15.79,15.98,122500.0],["2018-05-07",16.09,16.1,14.461,14.91,60500.0],["2018-05-08",15.01,15.02,14.33,14.4,30000.0],["2018-05-09",14.65,14.65,14.37,14.5,11500.0],["2018-05-10",14.3,14.695,14.27,14.54,38900.0],["2018-05-11",14.8,16.0,14.54,15.83,28300.0],["2018-05-14",16.12,16.49,15.59,15.84,80200.0],["2018-05-15",16.0,17.44,15.9,16.57,178800.0],["2018-05-16",16.99,17.58,15.76,16.42,135100.0],["2018-05-17",16.57,17.87,16.57,17.34,277500.0],["2018-05-18",17.48,17.66,16.96,17.01,37100.0],["2018-05-21",17.27,17.97,17.01,17.7,83300.0],["2018-05-22",17.7,18.292,17.7,17.9,176800.0],["2018-05-23",18.0,18.97,17.71,17.8,283500.0],["2018-05-24",18.01,18.25,17.7,17.91,393200.0],["2018-05-25",17.74,20.45,17.7,20.27,296900.0],["2018-05-29",21.16,21.4,19.63,20.18,190900.0],["2018-05-30",20.2,22.066,20.0,21.6,712200.0],["2018-05-31",22.13,23.6,20.59,20.6,487200.0],["2018-06-01",21.0,29.0,20.88,21.86,566100.0],["2018-06-04",20.01,20.45,16.77,19.19,817900.0],["2018-06-05",19.45,19.7,18.55,18.97,241400.0],["2018-06-06",18.35,18.5,16.62,16.88,417700.0],["2018-06-07",16.3,16.74,15.75,16.37,1363100.0],["2018-06-08",16.35,18.48,16.19,17.89,555700.0],["2018-06-11",17.71,17.83,16.57,17.6,248200.0],["2018-06-12",17.7,17.829,17.11,17.2,127800.0],["2018-06-13",17.32,17.78,16.84,17.0,126500.0],["2018-06-14",17.13,17.45,16.52,16.52,244900.0],["2018-06-15",16.5,17.12,16.448,16.82,87100.0],["2018-06-18",16.82,17.13,16.45,16.45,100200.0],["2018-06-19",16.45,17.17,15.95,17.06,325300.0],["2018-06-20",17.22,17.45,16.35,16.56,167500.0],["2018-06-21",16.46,16.55,15.91,16.11,157000.0],["2018-06-22",16.25,16.4,15.9,16.05,124300.0],["2018-06-25",15.9,16.12,14.9,14.94,235300.0],["2018-06-26",15.25,15.73,14.88,15.36,127700.0],["2018-06-27",15.31,15.74,14.5,14.51,113200.0],["2018-06-28",14.4,14.76,14.24,14.61,61300.0],["2018-06-29",14.64,15.008,14.43,14.78,83000.0],["2018-07-02",14.64,15.35,14.47,15.04,58500.0],["2018-07-03",15.03,15.58,14.751,15.3,35100.0],["2018-07-05",15.44,15.77,15.06,15.34,57600.0],["2018-07-06",15.39,15.7,14.85,15.05,227100.0],["2018-07-09",15.05,15.34,14.51,15.09,60700.0],["2018-07-10",15.05,15.29,14.79,14.88,139400.0],["2018-07-11",14.76,14.955,14.62,14.86,71400.0],["2018-07-12",14.91,15.25,14.87,14.91,68400.0],["2018-07-13",14.8,15.13,14.8,14.93,39000.0],["2018-07-16",15.02,15.07,14.6,14.73,65400.0],["2018-07-17",14.62,14.92,14.62,14.73,108300.0],["2018-07-18",14.64,14.77,14.26,14.3,137700.0],["2018-07-19",14.28,14.422,13.75,13.95,101500.0],["2018-07-20",13.95,14.16,13.15,13.19,133400.0],["2018-07-23",13.25,13.25,12.54,13.08,239000.0],["2018-07-24",13.05,13.42,12.75,12.82,104400.0],["2018-07-25",12.77,13.35,12.7,12.72,47600.0],["2018-07-26",12.56,13.09,12.56,12.78,104000.0],["2018-07-27",12.83,13.01,12.25,12.46,77600.0],["2018-07-30",12.51,12.51,12.15,12.21,78700.0],["2018-07-31",12.32,12.675,12.25,12.39,67000.0],["2018-08-01",12.44,12.7,12.35,12.4,57400.0],["2018-08-02",13.16,14.25,12.49,13.39,310500.0],["2018-08-03",13.39,13.89,13.175,13.46,147300.0],["2018-08-06",13.46,14.14,13.46,14.07,84000.0],["2018-08-07",14.2,14.79,14.1,14.6,119200.0],["2018-08-08",14.65,14.68,14.16,14.32,158700.0],["2018-08-09",14.43,14.88,14.22,14.5,76700.0],["2018-08-10",14.4,14.5,14.09,14.17,53800.0],["2018-08-13",14.26,14.679,14.0,14.24,102800.0],["2018-08-14",14.37,14.4,14.15,14.17,100000.0],["2018-08-15",14.1,14.11,13.77,14.0,46400.0],["2018-08-16",14.16,14.19,13.89,14.14,59600.0],["2018-08-17",14.03,14.24,13.93,14.18,80300.0],["2018-08-20",14.1,14.1,13.6,13.67,42100.0],["2018-08-21",13.6,14.18,13.56,14.11,100400.0],["2018-08-22",14.19,14.34,13.6,13.89,74800.0],["2018-08-23",13.98,14.0,13.68,13.9,51600.0],["2018-08-24",13.86,14.02,13.665,13.79,92200.0],["2018-08-27",13.83,14.08,13.76,13.97,36200.0],["2018-08-28",14.0,14.15,13.75,14.1,27600.0],["2018-08-29",14.21,14.3,14.0,14.25,57600.0],["2018-08-30",14.24,14.5,13.99,14.16,81400.0],["2018-08-31",14.16,14.38,14.01,14.05,57800.0],["2018-09-04",13.98,13.98,13.4,13.49,68300.0],["2018-09-05",13.39,13.97,13.355,13.8,93800.0],["2018-09-06",13.69,13.95,13.341,13.81,64000.0],["2018-09-07",13.69,14.58,13.69,14.43,215000.0],["2018-09-10",14.5,14.64,13.86,14.54,114100.0],["2018-09-11",14.68,15.29,14.28,15.24,152600.0],["2018-09-12",15.14,15.59,14.08,14.39,130500.0],["2018-09-13",14.34,14.48,14.1,14.34,195300.0],["2018-09-14",14.3,14.82,14.29,14.66,97200.0],["2018-09-17",14.81,14.86,14.09,14.35,210100.0],["2018-09-18",14.46,14.86,14.25,14.48,159400.0],["2018-09-19",14.5,15.508,14.48,15.33,146100.0],["2018-09-20",15.41,16.88,15.334,16.61,178200.0],["2018-09-21",16.7,16.86,16.26,16.55,156100.0],["2018-09-24",16.5,16.55,15.66,15.67,124600.0],["2018-09-25",15.72,16.333,15.0,16.04,111000.0],["2018-09-26",16.21,16.25,15.52,16.04,142900.0],["2018-09-27",15.9,16.015,15.68,15.79,43800.0],["2018-09-28",15.69,15.89,15.5,15.7,57300.0],["2018-10-01",15.73,15.73,15.01,15.44,92500.0],["2018-10-02",15.37,15.4,14.9,14.97,88400.0],["2018-10-03",14.97,15.08,14.55,14.95,69000.0],["2018-10-04",14.77,14.94,14.1,14.34,115900.0],["2018-10-05",14.46,14.51,13.24,13.81,79600.0],["2018-10-08",13.66,13.8,13.1,13.27,49600.0],["2018-10-09",13.15,13.77,13.13,13.68,60700.0],["2018-10-10",13.48,13.629,13.0,13.0,127200.0],["2018-10-11",12.94,12.94,10.95,12.58,306700.0],["2018-10-12",12.86,13.27,12.663,13.24,68400.0],["2018-10-15",13.24,13.74,13.22,13.42,57700.0],["2018-10-16",13.47,14.07,13.34,13.84,44200.0],["2018-10-17",13.87,13.87,13.1,13.49,39600.0],["2018-10-18",13.39,13.49,13.0,13.22,50700.0],["2018-10-19",13.37,13.59,12.62,12.75,48300.0],["2018-10-22",12.8,12.85,12.065,12.55,66100.0],["2018-10-23",12.36,13.395,12.3,12.85,133000.0],["2018-10-24",13.03,13.44,12.36,12.54,116200.0],["2018-10-25",12.71,13.55,12.54,12.63,58200.0],["2018-10-26",12.54,13.06,12.54,13.02,44500.0],["2018-10-29",13.0,13.29,12.17,12.49,88700.0],["2018-10-30",12.44,12.83,12.171,12.51,46700.0],["2018-10-31",12.7,13.03,12.47,12.77,88900.0],["2018-11-01",12.95,13.0,12.62,12.85,96400.0],["2018-11-02",12.85,13.885,12.85,13.7,70400.0],["2018-11-05",13.61,13.95,13.37,13.85,50200.0],["2018-11-06",13.98,14.33,13.87,14.08,757100.0],["2018-11-07",14.61,15.729,13.96,14.1,207600.0],["2018-11-08",14.09,14.39,13.503,14.17,73400.0],["2018-11-09",13.93,14.19,13.598,13.81,63400.0],["2018-11-12",13.8,14.308,13.01,13.42,44500.0],["2018-11-13",13.36,13.4,13.02,13.06,49100.0],["2018-11-14",13.51,13.64,12.54,12.79,82600.0],["2018-11-15",12.57,13.16,12.25,12.89,59500.0],["2018-11-16",12.75,12.96,12.27,12.82,31800.0],["2018-11-19",12.79,12.97,12.43,12.6,64300.0],["2018-11-20",12.36,12.377,11.851,12.0,59900.0],["2018-11-21",11.99,12.1,11.67,11.85,26600.0],["2018-11-23",11.74,11.85,11.53,11.55,25000.0],["2018-11-26",11.57,11.82,11.48,11.48,35900.0],["2018-11-27",12.6,13.8,11.87,12.0,324800.0],["2018-11-28",12.0,13.67,12.0,13.5,421800.0],["2018-11-29",13.5,14.0,12.93,13.01,238600.0],["2018-11-30",13.04,13.43,12.74,12.87,106300.0],["2018-12-03",13.25,13.67,12.67,12.82,131600.0],["2018-12-04",13.01,13.17,12.52,12.81,58900.0],["2018-12-06",12.8,13.285,12.76,13.13,122900.0],["2018-12-07",13.19,13.44,13.01,13.14,117300.0],["2018-12-10",13.25,13.92,12.92,13.88,192100.0],["2018-12-11",14.0,14.67,13.78,14.46,121100.0],["2018-12-12",14.63,15.37,14.59,15.0,204500.0],["2018-12-13",15.0,15.145,14.66,14.93,98900.0],["2018-12-14",14.67,14.67,14.057,14.1,182500.0],["2018-12-17",13.92,13.92,12.47,12.77,269700.0],["2018-12-18",12.95,12.95,12.65,12.8,420200.0],["2018-12-19",12.8,13.03,11.47,11.7,281700.0],["2018-12-20",11.55,11.9,11.0,11.32,157300.0],["2018-12-21",11.3,11.4,10.73,10.95,227500.0],["2018-12-24",10.95,11.299,10.72,11.08,32500.0],["2018-12-26",10.99,12.05,10.99,11.99,66100.0],["2018-12-27",11.5,12.1,11.33,11.7,112400.0],["2018-12-28",12.07,13.73,12.07,13.65,187100.0],["2018-12-31",14.0,14.79,13.82,14.68,216000.0],["2019-01-02",15.0,15.0,14.3,14.69,208800.0],["2019-01-03",14.75,14.88,13.96,14.02,102600.0],["2019-01-04",14.36,15.23,14.21,14.92,127100.0],["2019-01-07",15.08,15.61,14.95,15.5,191600.0],["2019-01-08",15.95,15.95,14.96,15.53,156600.0],["2019-01-09",15.7,15.85,15.14,15.57,146700.0],["2019-01-10",15.6,15.93,15.42,15.8,105200.0],["2019-01-11",15.65,15.933,15.6,15.87,109200.0],["2019-01-14",16.0,16.45,15.8,15.93,220800.0],["2019-01-15",16.0,16.29,15.71,16.16,111600.0],["2019-01-16",16.22,16.45,15.92,16.29,1179500.0],["2019-01-17",16.12,16.36,15.85,16.13,73500.0],["2019-01-18",16.25,16.7,15.82,15.9,153200.0],["2019-01-22",15.83,16.11,15.55,15.79,86400.0],["2019-01-23",15.75,15.92,15.67,15.79,66600.0],["2019-01-24",15.62,15.9,15.62,15.81,72700.0],["2019-01-25",15.85,15.85,15.625,15.84,38200.0],["2019-01-28",15.84,15.84,15.38,15.44,33300.0],["2019-01-29",15.52,15.54,14.61,15.08,98900.0],["2019-01-30",15.05,15.63,14.86,15.48,99200.0],["2019-01-31",15.59,16.1,15.34,15.93,386500.0],["2019-02-01",16.08,16.08,15.65,15.82,40200.0],["2019-02-04",15.99,16.0,15.645,15.7,30000.0],["2019-02-05",15.75,16.02,15.635,15.85,51500.0],["2019-02-06",15.75,16.022,15.5,15.57,66200.0],["2019-02-07",15.48,15.75,15.01,15.6,34400.0],["2019-02-08",15.43,15.758,15.23,15.56,48400.0],["2019-02-11",15.6,15.897,15.19,15.57,45200.0],["2019-02-12",15.68,15.9,15.34,15.45,37000.0],["2019-02-13",15.55,15.97,15.38,15.75,103800.0],["2019-02-14",16.0,16.0,15.41,15.51,41500.0],["2019-02-15",15.49,15.75,15.34,15.71,27500.0],["2019-02-19",15.71,15.96,15.2,15.48,117300.0],["2019-02-20",15.51,15.622,15.06,15.06,56100.0],["2019-02-21",15.05,15.451,14.64,15.06,79300.0],["2019-02-22",15.0,15.41,14.72,14.94,85400.0],["2019-02-25",14.93,15.28,14.78,14.97,133100.0],["2019-02-26",14.98,15.48,14.6,15.21,71500.0],["2019-02-27",15.0,15.25,15.0,15.19,23400.0],["2019-02-28",15.2,15.24,14.92,15.12,28100.0],["2019-03-01",15.13,15.17,14.82,14.88,94700.0],["2019-03-04",14.89,15.18,14.51,15.01,77900.0],["2019-03-05",15.0,15.1,14.7,14.7,66200.0],["2019-03-06",14.69,14.919,14.05,14.26,108600.0],["2019-03-07",14.72,15.99,14.4,15.81,231600.0],["2019-03-08",15.44,15.99,15.407,15.85,85800.0],["2019-03-11",15.93,17.23,15.81,16.72,299200.0],["2019-03-12",16.99,17.3,16.54,16.65,143600.0],["2019-03-13",16.65,17.145,16.5,16.74,155000.0],["2019-03-14",16.74,16.854,15.62,15.75,137400.0],["2019-03-15",15.79,15.82,15.16,15.33,108600.0],["2019-03-18",15.36,15.98,15.28,15.53,96100.0],["2019-03-19",15.74,16.0,14.9,15.25,103000.0],["2019-03-20",15.1,15.551,15.1,15.46,104600.0],["2019-03-21",15.32,15.65,15.05,15.19,70800.0],["2019-03-22",15.2,15.27,14.54,14.75,121200.0],["2019-03-25",14.73,15.26,14.44,15.03,111000.0],["2019-03-26",15.15,15.75,15.15,15.46,90300.0],["2019-03-27",15.43,15.43,14.88,15.23,75700.0],["2019-03-28",15.41,15.68,14.986,15.48,93800.0],["2019-03-29",15.81,16.42,15.53,16.18,131700.0],["2019-04-01",16.32,16.32,16.0,16.13,101700.0],["2019-04-02",16.05,16.29,15.5,15.65,175200.0],["2019-04-03",15.71,15.94,14.92,15.04,173900.0],["2019-04-04",15.01,15.4,14.645,15.34,93100.0],["2019-04-05",15.35,16.1,15.35,15.97,74000.0],["2019-04-08",15.92,16.08,15.33,15.84,58400.0],["2019-04-09",15.79,15.85,15.56,15.66,36400.0],["2019-04-10",15.62,15.87,15.549,15.74,29500.0],["2019-04-11",15.67,15.72,15.2,15.2,38100.0],["2019-04-12",15.13,15.194,14.9,15.0,76500.0],["2019-04-15",15.2,15.44,14.68,15.19,145000.0],["2019-04-16",15.28,16.0,15.0,15.89,145200.0],["2019-04-17",15.93,15.93,15.08,15.5,88900.0],["2019-04-18",15.58,16.19,15.167,16.05,142700.0],["2019-04-22",15.91,17.05,15.52,16.51,438400.0],["2019-04-23",16.55,17.12,16.22,16.8,250400.0],["2019-04-24",16.85,17.19,16.58,16.86,465800.0],["2019-04-25",16.87,17.54,16.72,16.96,147000.0],["2019-04-26",16.96,17.2,16.47,17.11,399400.0],["2019-04-29",17.2,18.5,17.16,18.28,286200.0],["2019-04-30",18.2,19.3,18.17,19.06,204500.0],["2019-05-01",19.15,19.15,18.7,18.78,131800.0],["2019-05-02",18.68,18.96,18.54,18.8,489300.0],["2019-05-03",18.96,19.3,17.61,19.24,306800.0],["2019-05-06",19.05,19.638,18.9,19.11,169500.0],["2019-05-07",18.8,19.14,18.0,18.19,98100.0],["2019-05-08",18.11,19.161,18.11,18.69,139800.0],["2019-05-09",18.47,18.84,18.03,18.15,100000.0],["2019-05-10",17.98,18.64,17.98,18.18,83000.0],["2019-05-13",17.78,17.97,17.163,17.73,81400.0],["2019-05-14",17.55,18.64,17.55,18.59,182500.0],["2019-05-15",18.2,19.1,17.74,18.14,131100.0],["2019-05-16",18.38,18.602,17.77,18.0,116200.0],["2019-05-17",17.78,18.161,17.52,18.02,185400.0],["2019-05-20",17.92,19.06,17.81,18.44,100100.0],["2019-05-21",18.67,18.7,18.165,18.27,64200.0],["2019-05-22",18.2,18.42,17.52,17.66,80700.0],["2019-05-23",17.44,17.9,16.8,17.68,121500.0],["2019-05-24",18.13,18.17,17.53,17.64,63200.0],["2019-05-28",17.84,18.74,17.23,17.53,76500.0],["2019-05-29",17.52,19.4,17.25,18.24,241700.0],["2019-05-30",18.32,19.631,18.32,18.78,269200.0],["2019-05-31",18.64,19.06,18.21,19.01,110500.0],["2019-06-03",19.24,19.65,18.91,19.2,139600.0],["2019-06-04",19.42,19.5,18.93,19.08,207000.0],["2019-06-05",18.79,19.769,18.49,19.61,148300.0],["2019-06-06",19.56,20.84,19.33,19.99,209200.0],["2019-06-07",20.12,20.96,20.12,20.93,175600.0],["2019-06-10",20.96,21.16,20.25,20.68,89600.0],["2019-06-11",20.7,21.16,20.53,20.82,99000.0],["2019-06-12",20.82,20.91,20.46,20.75,59200.0],["2019-06-13",20.85,21.35,20.5,20.62,211400.0],["2019-06-14",20.52,20.96,20.283,20.5,86600.0],["2019-06-17",20.32,21.66,20.281,20.64,253700.0],["2019-06-18",20.46,20.6,19.78,20.17,308500.0],["2019-06-19",18.83,19.35,17.6,18.31,665800.0],["2019-06-20",19.31,20.48,19.0,20.05,2113100.0],["2019-06-21",19.95,22.0,19.89,21.47,979500.0],["2019-06-24",21.61,22.68,21.355,21.99,541100.0],["2019-06-25",21.94,22.5,21.31,22.4,334800.0],["2019-06-26",22.42,22.79,21.73,22.49,387600.0],["2019-06-27",22.5,23.17,21.86,22.08,482200.0],["2019-06-28",22.1,22.41,21.39,22.0,322700.0],["2019-07-01",22.41,23.397,22.14,22.98,732900.0],["2019-07-02",22.97,23.9,22.78,23.54,817000.0],["2019-07-03",23.69,23.78,22.65,23.16,164100.0],["2019-07-05",23.29,23.82,22.983,23.6,279800.0],["2019-07-08",23.5,25.23,23.3,24.51,416900.0],["2019-07-09",24.31,25.5,24.31,24.75,310100.0],["2019-07-10",24.77,24.868,23.76,24.02,215600.0],["2019-07-11",24.2,24.71,23.33,24.07,363000.0],["2019-07-12",24.13,24.28,23.43,24.0,274500.0],["2019-07-15",23.92,24.46,23.54,23.88,417600.0],["2019-07-16",23.95,24.39,23.32,24.0,297300.0],["2019-07-17",24.03,24.37,23.64,24.0,294300.0],["2019-07-18",24.5,25.71,24.24,24.5,431800.0],["2019-07-19",24.6,24.97,23.9,24.29,391900.0],["2019-07-22",24.37,24.97,24.25,24.31,186200.0],["2019-07-23",24.33,24.58,23.776,24.31,117000.0],["2019-07-24",24.21,24.43,23.9,24.3,86600.0],["2019-07-25",24.3,24.47,23.97,24.25,97400.0],["2019-07-26",24.21,24.845,24.12,24.23,80500.0],["2019-07-29",24.25,24.26,23.4,24.16,108300.0],["2019-07-30",23.98,24.145,22.64,23.19,197400.0],["2019-07-31",23.15,23.48,22.54,22.85,123200.0],["2019-08-01",22.88,23.89,22.83,23.41,122500.0],["2019-08-02",23.25,23.42,22.63,23.4,121600.0],["2019-08-05",22.55,23.16,21.52,22.78,233700.0],["2019-08-06",23.12,23.61,22.59,23.35,217000.0],["2019-08-07",23.13,24.11,23.05,23.89,113900.0],["2019-08-08",23.85,24.16,23.52,23.74,105800.0],["2019-08-09",23.6,24.68,23.6,24.57,140000.0],["2019-08-12",24.62,24.75,23.94,24.14,81900.0],["2019-08-13",23.9,24.4,23.57,23.61,99900.0],["2019-08-14",23.05,24.14,23.02,24.12,103100.0],["2019-08-15",24.09,25.97,23.73,25.0,268900.0],["2019-08-16",25.1,27.16,25.1,26.39,373700.0],["2019-08-19",26.69,27.19,25.1,25.25,322100.0],["2019-08-20",25.17,26.22,25.06,26.15,133000.0],["2019-08-21",26.39,27.09,24.67,25.5,348100.0],["2019-08-22",25.0,25.315,24.06,24.7,164200.0],["2019-08-23",24.24,25.19,23.986,24.99,118600.0],["2019-08-26",25.11,25.31,24.24,24.87,112000.0],["2019-08-27",25.5,26.805,24.42,25.02,452400.0],["2019-08-28",25.4,26.95,24.81,26.5,228500.0],["2019-08-29",26.65,26.74,25.5,26.06,220900.0],["2019-08-30",26.5,28.35,26.18,26.64,369300.0],["2019-09-03",27.21,27.21,25.85,25.91,258500.0],["2019-09-04",25.79,27.2,25.4,26.85,407400.0],["2019-09-05",27.25,28.39,26.86,28.33,330200.0],["2019-09-06",28.75,29.53,28.39,29.08,751700.0],["2019-09-09",29.07,29.75,27.901,28.88,471200.0],["2019-09-10",28.88,28.936,26.21,26.98,511000.0],["2019-09-11",27.3,27.43,26.215,26.46,369300.0],["2019-09-12",26.37,26.57,25.45,26.04,232500.0],["2019-09-13",26.04,26.07,25.43,25.62,306200.0],["2019-09-16",25.42,25.98,25.2,25.83,174100.0],["2019-09-17",25.92,26.65,25.349,25.58,142900.0],["2019-09-18",25.47,25.9,25.0,25.84,138800.0],["2019-09-19",25.91,26.29,25.46,26.27,132100.0],["2019-09-20",26.34,27.56,26.31,27.44,247300.0],["2019-09-23",27.3,27.61,26.799,27.12,239300.0],["2019-09-24",27.3,27.32,26.732,27.15,259600.0],["2019-09-25",27.14,27.53,26.7,27.0,146100.0],["2019-09-26",27.0,27.3,25.26,25.49,285100.0],["2019-09-27",25.49,26.625,24.9,25.88,332400.0],["2019-09-30",27.44,27.64,23.76,24.8,647900.0],["2019-10-01",24.87,25.38,24.67,25.09,200000.0],["2019-10-02",25.0,25.16,24.564,24.84,116500.0],["2019-10-03",24.81,25.42,24.24,24.96,160100.0],["2019-10-04",25.14,25.9,24.0,25.59,221000.0],["2019-10-07",25.67,27.61,25.67,26.47,176100.0],["2019-10-08",26.39,26.964,25.67,26.48,283200.0],["2019-10-09",26.56,26.925,25.73,26.06,156100.0],["2019-10-10",26.27,27.155,25.68,26.8,565800.0],["2019-10-11",26.96,28.13,26.82,27.39,360800.0],["2019-10-14",27.3,28.45,26.93,28.0,304500.0],["2019-10-15",28.24,28.375,27.665,28.12,336800.0],["2019-10-16",28.18,28.99,27.92,28.7,214500.0],["2019-10-17",28.78,30.21,28.74,29.92,413600.0],["2019-10-18",30.21,30.21,29.34,29.62,159200.0],["2019-10-21",29.62,30.75,28.555,30.46,350000.0],["2019-10-22",30.63,31.271,30.22,30.51,234400.0],["2019-10-23",30.54,30.9,29.815,30.16,307900.0],["2019-10-24",30.25,31.43,30.03,31.22,307300.0],["2019-10-25",31.34,32.0,30.61,31.07,153900.0],["2019-10-28",31.05,32.89,30.86,31.55,379000.0],["2019-10-29",31.6,33.0,31.22,32.53,422500.0],["2019-10-30",32.65,33.45,32.156,33.1,313400.0],["2019-10-31",33.1,35.25,33.01,34.53,337500.0],["2019-11-01",34.78,35.19,34.46,35.01,287000.0],["2019-11-04",35.49,35.75,34.916,35.39,252700.0],["2019-11-05",35.8,36.89,35.15,36.19,420600.0],["2019-11-06",34.85,35.725,32.06,35.01,606200.0],["2019-11-07",34.33,35.56,33.13,33.2,404800.0],["2019-11-08",33.15,34.43,33.06,34.24,241700.0],["2019-11-11",34.24,35.34,34.0,34.75,364200.0],["2019-11-12",34.75,35.63,34.664,35.35,183300.0],["2019-11-13",35.42,35.74,34.61,35.19,224600.0],["2019-11-14",35.22,36.42,34.94,35.98,186100.0],["2019-11-15",36.07,36.47,35.25,36.14,173700.0],["2019-11-18",36.02,37.752,36.0,37.2,212400.0],["2019-11-19",37.38,38.3,36.82,38.29,566200.0],["2019-11-20",39.16,39.265,37.71,38.76,526500.0],["2019-11-21",38.81,38.87,37.8,38.29,191500.0],["2019-11-22",39.08,42.25,38.828,42.0,720000.0],["2019-11-25",43.0,45.58,42.6,43.01,1158300.0],["2019-11-26",42.95,42.95,41.083,41.55,361000.0],["2019-11-27",41.35,43.78,41.35,42.95,368200.0],["2019-11-29",43.0,43.79,42.84,43.59,92700.0],["2019-12-02",43.65,43.95,41.49,42.01,245200.0],["2019-12-03",41.54,43.26,41.48,43.04,287200.0],["2019-12-04",43.14,44.27,42.28,44.09,231100.0],["2019-12-05",44.32,44.41,41.57,41.92,252700.0],["2019-12-06",42.14,42.608,40.66,41.83,341600.0],["2019-12-09",41.53,41.828,38.96,39.66,260600.0],["2019-12-10",39.2,42.63,39.0,42.2,953500.0],["2019-12-11",42.26,43.5,41.85,42.23,271400.0],["2019-12-12",42.43,44.375,42.0,42.86,386200.0],["2019-12-13",43.08,43.5,41.69,42.0,318200.0],["2019-12-16",42.4,42.8,40.89,41.21,218400.0],["2019-12-17",41.28,42.95,41.0,42.16,393100.0],["2019-12-18",43.16,45.22,42.15,44.41,386800.0],["2019-12-19",44.89,45.83,43.6,45.4,615000.0],["2019-12-20",45.0,45.769,44.28,45.26,626800.0],["2019-12-23",45.38,45.66,44.47,45.03,604700.0],["2019-12-24",45.0,45.31,44.45,45.0,405500.0],["2019-12-26",45.0,45.77,44.8,45.04,262600.0],["2019-12-27",45.0,45.19,44.34,44.65,221900.0],["2019-12-30",44.56,45.59,43.55,44.85,259900.0],["2019-12-31",44.9,45.59,44.575,45.46,278100.0],["2020-01-02",45.65,47.84,45.0,47.59,301100.0],["2020-01-03",47.0,47.6,45.235,45.86,262000.0],["2020-01-06",45.64,45.84,44.24,45.06,429500.0],["2020-01-07",44.81,46.98,44.094,46.5,248000.0],["2020-01-08",46.5,47.65,45.0,46.14,203500.0],["2020-01-09",46.24,47.85,45.84,46.21,412800.0],["2020-01-10",46.58,47.99,44.76,44.92,830000.0],["2020-01-13",45.33,47.45,35.81,46.68,1256600.0],["2020-01-14",46.64,46.64,42.52,43.41,681900.0],["2020-01-15",43.58,44.1,40.863,43.97,408100.0],["2020-01-16",43.94,45.04,43.34,44.11,262200.0],["2020-01-17",44.28,49.29,43.88,49.12,561000.0],["2020-01-21",49.22,50.95,47.17,47.72,551700.0],["2020-01-22",47.03,52.75,46.94,49.8,1357400.0],["2020-01-23",47.5,48.66,42.23,45.1,2458400.0],["2020-01-24",45.37,49.22,45.02,47.42,485700.0],["2020-01-27",46.42,47.62,43.86,44.1,530000.0],["2020-01-28",44.04,44.88,42.655,43.54,351800.0],["2020-01-29",44.54,47.5,44.16,47.26,380800.0],["2020-01-30",47.2,47.26,44.0,44.27,451600.0],["2020-01-31",44.27,45.2,42.64,43.64,351500.0],["2020-02-03",44.64,46.95,44.31,45.83,219300.0],["2020-02-04",46.12,46.65,45.1,46.01,332000.0],["2020-02-05",46.93,46.93,44.89,45.44,175100.0],["2020-02-06",45.54,45.922,44.72,45.3,112600.0],["2020-02-07",45.41,45.85,44.722,45.75,222300.0],["2020-02-10",45.75,49.58,45.75,48.63,281800.0],["2020-02-11",48.98,49.54,47.78,48.45,182300.0],["2020-02-12",48.87,48.93,47.314,48.49,189600.0],["2020-02-13",48.21,48.66,46.76,48.26,259700.0],["2020-02-14",48.32,48.75,47.12,47.97,123000.0],["2020-02-18",48.0,49.0,47.41,48.25,303800.0],["2020-02-19",48.51,49.5,46.82,46.99,207000.0],["2020-02-20",47.1,47.54,45.84,46.44,301700.0],["2020-02-21",45.64,46.24,44.62,44.63,221700.0],["2020-02-24",43.63,43.763,40.88,41.48,322800.0],["2020-02-25",41.9,43.93,39.95,40.42,379400.0],["2020-02-26",40.55,43.0,40.255,40.45,217700.0],["2020-02-27",39.6,41.0,37.8,39.7,436200.0],["2020-02-28",38.71,41.0,36.74,40.93,584600.0],["2020-03-02",41.29,41.74,39.25,41.34,519300.0],["2020-03-03",41.0,41.34,37.03,38.55,714600.0],["2020-03-04",39.12,41.16,38.82,39.04,376900.0],["2020-03-05",38.33,39.57,38.02,39.05,312500.0],["2020-03-06",38.39,39.02,36.53,38.12,397300.0],["2020-03-09",35.7,36.79,32.0,36.41,595300.0],["2020-03-10",37.41,37.872,34.0,35.2,251800.0],["2020-03-11",34.41,35.0,31.22,32.26,657700.0],["2020-03-12",25.25,31.0,25.01,28.74,740800.0],["2020-03-13",30.2,30.446,26.78,28.97,696500.0],["2020-03-16",26.0,27.96,23.95,24.28,820600.0],["2020-03-17",24.3,28.52,23.38,27.58,594800.0],["2020-03-18",26.13,26.53,20.33,24.76,425900.0],["2020-03-19",24.33,27.525,22.3,26.31,768500.0],["2020-03-20",26.69,28.79,25.82,26.88,613300.0],["2020-03-23",26.68,28.37,25.441,28.26,488700.0],["2020-03-24",29.26,31.84,29.0,31.77,523400.0],["2020-03-25",31.7,32.61,30.0,31.68,440700.0],["2020-03-26",31.81,33.48,30.875,32.76,584900.0],["2020-03-27",31.68,32.79,31.0,32.29,292000.0],["2020-03-30",32.29,36.0,30.607,35.88,340400.0],["2020-03-31",35.68,35.88,32.0,35.47,362900.0],["2020-04-01",33.98,34.47,31.16,33.78,255300.0],["2020-04-02",34.12,35.22,33.23,34.33,259000.0],["2020-04-03",34.2,34.52,32.935,33.67,119100.0],["2020-04-06",34.81,37.4,34.1,36.17,194500.0],["2020-04-07",37.0,37.0,34.75,35.73,352500.0],["2020-04-08",36.4,36.8,35.26,36.45,456700.0],["2020-04-09",36.85,38.09,36.06,37.78,398500.0],["2020-04-13",38.0,38.0,36.11,37.65,318700.0],["2020-04-14",38.0,38.67,36.66,37.62,478100.0],["2020-04-15",36.36,37.5,35.67,35.83,389100.0],["2020-04-16",36.04,37.01,35.64,36.41,260800.0],["2020-04-17",36.91,37.0,35.35,36.65,659500.0],["2020-04-20",36.52,41.49,36.06,39.58,454800.0],["2020-04-21",39.05,40.0,36.66,37.84,625700.0],["2020-04-22",38.18,38.738,37.18,37.88,469500.0],["2020-04-23",38.12,38.99,37.19,37.38,336500.0],["2020-04-24",37.19,38.67,37.19,38.66,226900.0],["2020-04-27",38.75,40.0,38.29,38.29,179500.0],["2020-04-28",39.19,39.19,36.51,37.29,294300.0],["2020-04-29",37.76,38.4,36.1,36.56,356800.0],["2020-04-30",36.58,37.35,35.88,36.53,200700.0],["2020-05-01",36.21,36.6,34.738,35.1,462800.0],["2020-05-04",34.64,36.5,34.01,35.59,207100.0],["2020-05-05",36.33,38.18,35.9,36.99,187000.0],["2020-05-06",37.38,38.14,36.644,36.8,134100.0],["2020-05-07",37.32,38.7,36.36,38.29,218100.0],["2020-05-08",38.92,39.0,34.85,35.49,744100.0],["2020-05-11",35.48,36.89,34.89,34.92,438200.0],["2020-05-12",34.97,36.16,32.771,34.61,2010000.0],["2020-05-13",34.94,35.66,33.74,35.13,747300.0],["2020-05-14",35.04,37.5,34.05,36.73,523800.0],["2020-05-15",36.51,38.73,36.51,37.49,367300.0],["2020-05-18",38.0,38.24,36.09,37.99,387700.0],["2020-05-19",38.41,39.0,36.71,37.0,425800.0],["2020-05-20",37.51,38.18,37.045,37.57,277100.0],["2020-05-21",37.73,37.92,37.03,37.16,393400.0],["2020-05-22",37.16,37.67,35.985,36.16,252300.0],["2020-05-26",36.72,39.5,36.57,38.19,625600.0],["2020-05-27",38.19,39.5,36.37,39.01,561200.0],["2020-05-28",39.01,39.82,37.08,37.38,450700.0],["2020-05-29",37.85,38.48,35.94,38.12,762500.0],["2020-06-01",38.21,38.959,37.01,37.15,503400.0],["2020-06-02",37.41,38.97,36.4,38.87,356900.0],["2020-06-03",39.0,39.33,37.885,38.42,545300.0],["2020-06-04",38.5,38.888,35.77,36.18,1023800.0],["2020-06-05",36.55,37.33,35.4,36.6,767800.0],["2020-06-08",36.6,37.74,36.19,36.6,397800.0],["2020-06-09",36.81,37.93,35.79,37.63,443500.0],["2020-06-10",37.77,38.0,36.5,37.16,176800.0],["2020-06-11",36.39,37.02,34.1,34.44,282400.0],["2020-06-12",35.14,35.5,33.08,34.18,352500.0],["2020-06-15",33.71,36.11,33.0,35.62,361400.0],["2020-06-16",36.47,37.2,35.93,36.5,436000.0],["2020-06-17",36.44,36.756,35.52,36.17,162900.0],["2020-06-18",35.91,37.25,35.825,36.93,242600.0],["2020-06-19",37.23,38.3,37.0,37.52,451700.0],["2020-06-22",37.52,37.84,36.58,37.13,160800.0],["2020-06-23",37.45,41.29,37.44,40.0,851800.0],["2020-06-24",39.92,41.022,37.71,38.46,462700.0],["2020-06-25",38.42,39.08,37.55,38.56,514500.0],["2020-06-26",38.55,38.59,35.3,36.02,369000.0],["2020-06-29",36.04,37.2,35.185,36.29,312900.0],["2020-06-30",36.39,36.78,35.18,36.07,249600.0],["2020-07-01",36.24,36.705,35.57,36.37,309000.0],["2020-07-02",36.53,37.04,35.73,35.98,214200.0],["2020-07-06",36.22,37.44,35.78,37.12,369300.0],["2020-07-07",37.35,39.69,36.71,38.62,665200.0],["2020-07-08",39.05,39.055,36.51,37.28,638400.0],["2020-07-09",35.0,36.72,33.6,35.09,1124400.0],["2020-07-10",35.06,35.06,33.16,33.19,779500.0],["2020-07-13",33.76,34.114,30.75,31.32,708500.0],["2020-07-14",31.4,31.46,30.21,30.8,708400.0],["2020-07-15",31.16,31.49,30.66,30.71,542000.0],["2020-07-16",30.57,31.67,30.3,31.15,467900.0],["2020-07-17",31.2,33.08,31.0,33.03,600800.0],["2020-07-20",33.32,33.32,31.589,32.11,303500.0],["2020-07-21",32.37,32.49,30.34,30.65,337900.0],["2020-07-22",30.8,32.12,30.52,31.7,369900.0],["2020-07-23",31.68,32.087,30.17,30.53,291900.0],["2020-07-24",30.61,30.79,29.65,30.22,426000.0],["2020-07-27",30.33,30.825,29.95,30.65,309600.0],["2020-07-28",30.5,30.554,29.63,29.81,358700.0],["2020-07-29",29.82,30.08,29.15,29.21,306800.0],["2020-07-30",29.1,30.91,29.0,30.22,362100.0],["2020-07-31",30.42,30.9,29.84,30.53,314400.0],["2020-08-03",30.76,32.5,30.76,32.46,291200.0],["2020-08-04",32.44,32.48,31.03,31.37,192400.0],["2020-08-05",31.66,32.05,30.81,31.27,154500.0],["2020-08-06",32.03,32.41,30.48,31.43,378200.0],["2020-08-07",31.5,31.85,30.35,30.91,157600.0],["2020-08-10",30.51,30.97,29.69,30.86,261200.0],["2020-08-11",30.93,31.21,30.04,30.22,196600.0],["2020-08-12",30.22,30.6,29.28,30.29,345600.0],["2020-08-13",30.17,31.04,29.81,29.98,498200.0],["2020-08-14",29.99,29.99,29.15,29.5,259900.0],["2020-08-17",29.44,30.54,28.71,30.07,338400.0],["2020-08-18",30.15,30.2,28.85,29.76,306900.0],["2020-08-19",29.8,30.27,29.67,29.8,272000.0],["2020-08-20",29.61,30.585,29.36,30.52,434900.0],["2020-08-21",30.69,30.77,29.65,30.11,326500.0],["2020-08-24",32.4,32.4,29.375,31.09,657700.0],["2020-08-25",31.09,33.78,30.97,33.59,458800.0],["2020-08-26",33.4,33.445,30.78,31.27,642700.0],["2020-08-27",31.26,31.35,30.0,30.94,408200.0],["2020-08-28",31.26,32.65,31.16,31.75,289200.0],["2020-08-31",31.86,32.92,31.52,32.42,273300.0],["2020-09-01",32.49,32.977,31.66,32.4,264400.0],["2020-09-02",32.55,32.605,31.72,32.03,211200.0],["2020-09-03",31.73,32.06,31.32,32.0,290400.0],["2020-09-04",32.13,32.18,29.28,31.7,359100.0],["2020-09-08",31.47,32.03,31.04,31.29,233500.0],["2020-09-09",31.43,31.74,30.82,31.43,266600.0],["2020-09-10",31.53,32.81,31.52,32.52,380900.0],["2020-09-11",32.89,38.38,32.76,38.27,2219000.0],["2020-09-14",40.97,45.59,40.84,41.73,2927700.0],["2020-09-15",42.13,42.22,40.77,40.97,854400.0],["2020-09-16",41.34,42.32,40.55,41.5,680500.0],["2020-09-17",40.85,43.74,40.46,43.35,822300.0],["2020-09-18",43.6,45.39,43.46,45.34,622200.0],["2020-09-21",44.38,44.54,43.26,43.86,599200.0],["2020-09-22",43.12,44.16,43.12,43.99,280000.0],["2020-09-23",43.74,44.95,43.45,43.47,370300.0],["2020-09-24",43.53,44.72,42.63,43.96,329300.0],["2020-09-25",43.92,45.32,43.75,45.17,373100.0],["2020-09-28",45.17,46.1,44.14,44.98,292500.0],["2020-09-29",44.91,45.94,44.533,45.08,255600.0],["2020-09-30",45.09,46.76,44.7,46.58,440100.0],["2020-10-01",46.97,47.0,44.17,46.09,1015500.0],["2020-10-02",45.24,45.85,42.63,43.34,313100.0],["2020-10-05",43.6,44.84,43.43,44.66,134400.0],["2020-10-06",44.73,45.02,43.39,43.57,130700.0],["2020-10-07",43.99,45.68,43.74,45.06,225800.0],["2020-10-08",45.27,45.97,44.6,45.61,143100.0],["2020-10-09",45.53,47.12,45.33,47.1,422100.0],["2020-10-12",47.07,47.45,45.93,46.0,143500.0],["2020-10-13",46.28,47.26,46.2,46.65,172100.0],["2020-10-14",47.05,47.05,44.24,44.36,177900.0],["2020-10-15",43.67,45.345,43.3,45.03,234700.0],["2020-10-16",45.21,46.33,45.21,45.96,212800.0],["2020-10-19",46.32,46.84,45.0,45.35,167200.0],["2020-10-20",45.18,45.51,41.833,43.27,415800.0],["2020-10-21",43.26,44.01,40.53,40.66,480600.0],["2020-10-22",40.42,41.18,39.78,40.1,301800.0],["2020-10-23",40.43,41.87,40.41,40.98,322900.0],["2020-10-26",40.74,41.85,40.09,40.8,189800.0],["2020-10-27",40.82,41.94,40.52,41.32,300000.0],["2020-10-28",40.64,40.64,39.62,39.88,318400.0],["2020-10-29",40.06,40.545,39.265,39.98,150400.0],["2020-10-30",39.8,40.31,38.3,39.12,250700.0],["2020-11-02",39.38,40.13,38.03,39.65,267400.0],["2020-11-03",40.2,40.76,39.76,40.15,240800.0],["2020-11-04",40.37,42.82,40.05,42.21,306300.0],["2020-11-05",43.0,45.31,42.635,43.49,560600.0],["2020-11-06",42.94,43.3,41.05,41.55,239200.0],["2020-11-09",42.45,43.37,41.57,41.91,189200.0],["2020-11-10",42.34,42.34,40.085,40.83,260500.0],["2020-11-11",41.35,41.74,39.7,40.88,272400.0],["2020-11-12",40.88,43.39,40.65,42.55,274500.0],["2020-11-13",42.78,43.32,41.35,41.57,156400.0],["2020-11-16",41.52,43.15,40.78,41.61,340300.0],["2020-11-17",41.86,43.7,41.5,43.34,556900.0],["2020-11-18",43.5,43.6,41.73,42.18,506900.0],["2020-11-19",41.98,42.16,39.84,41.5,864500.0],["2020-11-20",41.44,48.21,41.44,47.16,1420600.0],["2020-11-23",47.17,48.43,45.3,46.6,640100.0],["2020-11-24",46.79,48.766,45.4,47.76,457100.0],["2020-11-25",48.09,48.99,47.602,48.55,413400.0],["2020-11-27",48.55,52.6,48.21,49.86,307800.0],["2020-11-30",50.6,53.17,50.51,52.65,592000.0],["2020-12-01",53.36,55.745,52.66,54.66,516200.0],["2020-12-02",54.19,55.05,53.649,54.78,587700.0],["2020-12-03",55.1,55.17,53.6,54.4,405500.0],["2020-12-04",54.95,56.05,54.13,54.99,402400.0],["2020-12-07",54.9,56.73,53.24,54.5,704000.0],["2020-12-08",54.36,54.56,53.02,54.06,308700.0],["2020-12-09",54.81,54.81,51.8,52.84,361900.0],["2020-12-10",52.56,53.41,52.21,52.48,320400.0],["2020-12-11",53.25,53.25,51.18,51.59,326300.0],["2020-12-14",51.85,53.43,51.04,51.52,377100.0],["2020-12-15",52.04,52.2,51.0,51.51,203800.0],["2020-12-16",51.7,51.79,50.12,51.33,266900.0],["2020-12-17",51.34,52.06,50.31,51.7,309900.0],["2020-12-18",51.83,52.75,51.2,51.48,312100.0],["2020-12-21",50.77,53.98,49.13,52.58,344200.0],["2020-12-22",52.67,54.61,52.424,53.05,227600.0],["2020-12-23",53.7,53.7,50.31,51.01,217700.0],["2020-12-24",50.59,51.78,49.95,50.13,79000.0],["2020-12-28",50.79,50.99,48.89,49.78,227500.0],["2020-12-29",50.04,50.04,46.905,47.08,336900.0],["2020-12-30",47.27,49.3,47.27,48.52,203900.0],["2020-12-31",48.9,48.9,46.7,47.26,218900.0],["2021-01-04",48.0,50.6,47.186,48.97,240100.0],["2021-01-05",49.19,50.93,48.43,50.88,375800.0],["2021-01-06",51.0,52.72,50.25,51.67,274900.0],["2021-01-07",52.08,53.67,51.67,53.54,438900.0],["2021-01-08",53.79,57.05,53.5,56.81,801800.0],["2021-01-11",56.5,57.78,54.5,56.25,950000.0],["2021-01-12",57.31,59.03,53.59,54.0,458600.0],["2021-01-13",54.22,54.88,50.71,52.95,617800.0],["2021-01-14",53.11,57.74,53.03,55.43,796900.0],["2021-01-15",55.6,57.2,54.22,54.68,316600.0],["2021-01-19",55.19,56.87,51.0,52.86,583500.0],["2021-01-20",53.42,53.42,50.53,51.47,572500.0],["2021-01-21",52.14,52.17,50.18,51.93,447500.0],["2021-01-22",52.01,53.5,51.65,52.16,418900.0],["2021-01-25",50.72,51.19,47.37,48.37,548900.0],["2021-01-26",48.51,49.65,45.75,46.27,644100.0],["2021-01-27",45.05,47.455,43.62,44.06,969900.0],["2021-01-28",35.9,35.9,32.5,34.49,3360900.0],["2021-01-29",36.0,36.135,32.684,33.82,1866000.0],["2021-02-01",34.46,35.88,33.63,35.64,720300.0],["2021-02-02",36.28,38.326,35.15,38.0,950600.0],["2021-02-03",37.98,39.58,37.26,37.38,543700.0],["2021-02-04",37.99,38.64,37.0,38.21,496100.0],["2021-02-05",38.76,41.4,37.578,40.38,892700.0],["2021-02-08",41.8,42.27,39.61,41.54,551800.0],["2021-02-09",41.53,43.3,40.5,41.08,365900.0],["2021-02-10",41.28,42.5,40.24,40.98,592600.0],["2021-02-11",41.73,42.41,40.44,41.21,389600.0],["2021-02-12",41.14,41.74,40.63,41.0,300400.0],["2021-02-16",41.1,42.0,40.39,41.79,557600.0],["2021-02-17",41.0,42.25,40.51,40.99,458500.0],["2021-02-18",40.61,41.4,39.55,41.02,433400.0],["2021-02-19",41.0,42.385,40.84,41.14,238200.0],["2021-02-22",40.54,41.25,40.11,40.51,214400.0],["2021-02-23",39.39,41.15,37.77,41.05,356000.0],["2021-02-24",41.29,42.16,40.16,40.3,211200.0],["2021-02-25",39.02,40.82,37.42,37.47,490800.0],["2021-02-26",37.47,38.3,35.855,36.31,460100.0],["2021-03-01",37.05,38.24,36.7,36.77,311900.0],["2021-03-02",36.33,36.88,35.34,36.61,322900.0],["2021-03-03",36.99,37.015,33.901,34.16,321000.0],["2021-03-04",34.56,34.811,31.01,31.94,1301300.0],["2021-03-05",32.08,33.45,30.55,32.94,496800.0],["2021-03-08",32.82,34.45,32.48,33.27,468200.0],["2021-03-09",33.9,35.55,33.8,34.55,546100.0],["2021-03-10",35.44,36.31,34.55,34.82,375700.0],["2021-03-11",35.47,36.65,34.88,36.33,293900.0],["2021-03-12",35.97,35.97,34.84,35.3,169800.0],["2021-03-15",35.38,35.39,33.84,34.18,365700.0],["2021-03-16",34.21,34.435,33.12,33.85,231400.0],["2021-03-17",33.7,33.96,32.48,32.95,550500.0],["2021-03-18",32.18,34.06,31.52,31.85,363000.0],["2021-03-19",33.57,35.16,33.03,35.0,424900.0],["2021-03-22",35.32,36.02,34.4,35.42,255300.0],["2021-03-23",35.25,35.25,33.56,33.76,340000.0],["2021-03-24",34.08,34.553,31.68,31.69,325800.0],["2021-03-25",31.22,32.84,30.77,32.66,225200.0],["2021-03-26",32.7,32.81,31.34,32.21,239200.0],["2021-03-29",32.07,32.07,29.755,29.83,318500.0],["2021-03-30",29.38,32.4,28.02,30.72,921700.0],["2021-03-31",31.66,31.855,30.66,31.58,684700.0],["2021-04-01",31.91,32.985,31.03,31.46,276000.0],["2021-04-05",31.84,31.89,31.0,31.26,262600.0],["2021-04-06",31.08,32.17,30.65,31.14,251500.0],["2021-04-07",31.08,31.65,30.235,30.53,239000.0],["2021-04-08",30.84,31.47,30.24,30.52,110900.0],["2021-04-09",30.42,31.08,29.88,31.0,243600.0],["2021-04-12",30.93,30.93,28.19,28.46,571600.0],["2021-04-13",28.17,29.3,27.635,27.92,506900.0],["2021-04-14",28.18,30.915,28.15,30.04,355300.0],["2021-04-15",30.04,30.59,29.48,30.18,234300.0],["2021-04-16",30.37,30.565,29.285,30.38,234300.0],["2021-04-19",29.59,29.59,27.25,27.49,509200.0],["2021-04-20",27.22,27.4,24.82,26.5,976500.0],["2021-04-21",26.65,27.99,26.465,27.7,351200.0],["2021-04-22",27.75,28.18,26.99,27.76,1042200.0],["2021-04-23",28.37,28.87,27.9,28.35,281500.0],["2021-04-26",28.3,28.8,27.81,28.4,441900.0],["2021-04-27",28.67,29.63,28.115,29.45,525600.0],["2021-04-28",29.23,31.96,29.085,31.84,970000.0],["2021-04-29",31.93,33.54,31.15,33.18,1044800.0],["2021-04-30",33.13,33.69,32.18,32.52,578900.0],["2021-05-03",32.83,33.29,31.3,31.66,387900.0],["2021-05-04",31.24,31.34,29.16,29.45,311200.0],["2021-05-05",29.35,30.43,29.25,29.8,809500.0],["2021-05-06",29.6,30.38,28.5,29.49,880200.0],["2021-05-07",29.88,30.81,29.76,30.3,396400.0],["2021-05-10",29.86,30.23,28.09,28.49,436100.0],["2021-05-11",27.5,29.2,27.03,28.37,436800.0],["2021-05-12",28.08,28.483,27.17,27.58,272200.0],["2021-05-13",27.9,28.52,26.53,26.62,349300.0],["2021-05-14",26.83,29.06,26.71,28.59,359500.0],["2021-05-17",28.66,30.22,28.65,29.73,439900.0],["2021-05-18",29.83,30.66,29.69,30.11,395200.0],["2021-05-19",29.68,30.08,28.84,28.92,165400.0],["2021-05-20",29.11,30.26,29.01,29.62,166000.0],["2021-05-21",29.93,29.965,28.59,28.59,413800.0],["2021-05-24",29.07,29.18,28.21,28.84,259000.0],["2021-05-25",29.18,29.73,28.59,28.76,167900.0],["2021-05-26",28.71,29.41,28.62,29.3,198900.0],["2021-05-27",29.55,30.32,29.31,29.85,500700.0],["2021-05-28",30.1,31.94,30.0,31.2,358100.0],["2021-06-01",31.65,32.32,31.084,32.04,293000.0],["2021-06-02",32.1,32.1,31.16,31.48,206400.0],["2021-06-03",31.24,31.55,30.37,31.3,248200.0],["2021-06-04",31.64,32.4,31.1,31.72,523500.0],["2021-06-07",31.85,34.57,31.85,34.48,406900.0],["2021-06-08",34.78,35.56,33.38,35.51,405300.0],["2021-06-09",35.87,37.19,35.82,37.14,475400.0],["2021-06-10",37.07,37.77,36.58,37.58,507700.0],["2021-06-11",37.33,37.87,35.58,37.73,534400.0],["2021-06-14",37.44,38.13,36.76,37.95,375300.0],["2021-06-15",37.94,38.34,36.575,38.23,408100.0],["2021-06-16",38.39,38.88,37.45,37.78,471900.0],["2021-06-17",37.54,38.61,37.35,38.18,401000.0],["2021-06-18",37.82,38.2,35.95,36.25,1410800.0],["2021-06-21",36.8,37.29,35.78,36.78,433300.0],["2021-06-22",36.54,36.81,35.1,36.24,288100.0],["2021-06-23",36.37,36.98,36.07,36.36,167900.0],["2021-06-24",36.47,37.63,36.47,36.7,146700.0],["2021-06-25",36.66,37.11,35.88,36.96,324200.0],["2021-06-28",36.99,37.6,36.11,36.37,160000.0],["2021-06-29",36.22,36.6,35.57,35.89,167700.0],["2021-06-30",35.86,35.95,34.29,34.69,709200.0],["2021-07-01",34.73,39.41,34.495,37.28,2764600.0],["2021-07-02",38.045,38.045,36.34,36.48,278500.0],["2021-07-06",36.26,37.15,35.7,36.23,318700.0],["2021-07-07",36.51,36.67,35.19,35.92,352800.0],["2021-07-08",35.01,36.5,34.61,35.99,277800.0],["2021-07-09",36.0,37.09,35.44,36.85,290700.0],["2021-07-12",36.95,36.95,35.35,35.81,155600.0],["2021-07-13",35.55,35.775,34.27,34.72,254200.0],["2021-07-14",35.0,35.19,33.553,34.78,344000.0],["2021-07-15",34.93,36.0,34.5,35.6,344500.0],["2021-07-16",35.6,36.82,35.23,35.73,530700.0],["2021-07-19",34.89,36.5,34.34,36.09,407500.0],["2021-07-20",35.99,37.389,35.99,36.78,307400.0],["2021-07-21",36.67,38.63,36.1,36.96,345200.0],["2021-07-22",37.33,37.44,36.03,36.12,313700.0],["2021-07-23",36.04,36.39,35.21,35.44,214800.0],["2021-07-26",35.2,35.2,33.32,33.45,446600.0],["2021-07-27",33.46,34.3,31.95,34.07,645300.0],["2021-07-28",34.3,34.87,33.45,33.93,523900.0],["2021-07-29",33.85,34.94,32.55,32.7,381000.0],["2021-07-30",32.83,33.0,31.84,32.09,411300.0],["2021-08-02",32.07,32.95,31.92,32.04,536700.0],["2021-08-03",32.32,32.425,30.76,31.95,447500.0],["2021-08-04",31.9,32.79,31.9,32.61,446300.0],["2021-08-05",31.8,35.9,31.8,35.11,569700.0],["2021-08-06",34.66,35.38,34.34,35.31,241600.0],["2021-08-09",35.5,35.68,33.94,33.94,257400.0],["2021-08-10",33.73,33.8,32.06,33.05,334900.0],["2021-08-11",32.9,33.056,31.85,32.33,184000.0],["2021-08-12",32.27,32.27,30.61,31.09,413500.0],["2021-08-13",31.02,31.81,30.72,31.67,157200.0],["2021-08-16",31.58,32.17,30.91,32.0,247500.0],["2021-08-17",31.51,32.98,31.01,32.67,373700.0],["2021-08-18",32.53,33.01,31.95,31.97,195900.0],["2021-08-19",31.5,32.566,30.5,30.6,157800.0],["2021-08-20",30.65,31.81,30.51,31.42,224800.0],["2021-08-23",32.03,33.19,31.665,32.89,423400.0],["2021-08-24",32.91,33.1,32.05,32.99,261600.0],["2021-08-25",32.41,33.155,31.32,32.59,324400.0],["2021-08-26",32.57,33.235,31.81,31.98,328100.0],["2021-08-27",32.08,33.5,31.96,32.88,154800.0],["2021-08-30",32.86,33.72,32.385,32.55,247600.0],["2021-08-31",32.5,33.06,32.14,32.99,461800.0],["2021-09-01",33.43,33.83,32.67,33.04,169600.0],["2021-09-02",33.34,33.98,33.08,33.74,174800.0],["2021-09-03",34.04,34.04,32.4,32.47,183300.0],["2021-09-07",32.35,32.81,31.44,32.04,291800.0],["2021-09-08",31.82,32.66,31.51,31.99,184300.0],["2021-09-09",31.77,33.41,31.77,32.12,388900.0],["2021-09-10",32.5,32.64,31.255,32.4,480300.0],["2021-09-13",33.5,34.29,32.93,33.4,2249700.0],["2021-09-14",33.52,34.446,32.93,32.94,463100.0],["2021-09-15",33.03,34.46,32.88,33.03,441400.0],["2021-09-16",36.5,37.0,34.06,36.1,1958600.0],["2021-09-17",36.66,37.19,35.09,35.65,800900.0],["2021-09-20",34.66,35.18,33.01,33.07,375500.0],["2021-09-21",33.38,33.84,30.83,30.85,341000.0],["2021-09-22",31.1,31.99,30.51,31.1,314800.0],["2021-09-23",31.39,31.7,29.15,29.76,843500.0],["2021-09-24",29.42,29.71,28.13,28.52,589600.0],["2021-09-27",28.36,30.15,28.04,29.61,460800.0],["2021-09-28",29.36,30.18,29.12,29.7,315300.0],["2021-09-29",29.81,29.81,27.12,27.35,498900.0],["2021-09-30",27.41,29.08,27.35,29.04,953700.0],["2021-10-01",29.04,29.62,28.525,29.33,446000.0],["2021-10-04",28.87,29.08,27.23,28.77,528200.0],["2021-10-05",28.94,29.16,26.92,28.08,1404400.0],["2021-10-06",27.88,28.89,27.68,28.07,413800.0],["2021-10-07",27.67,28.52,26.32,26.42,389000.0],["2021-10-08",26.44,26.78,24.41,24.59,549300.0],["2021-10-11",24.42,25.85,24.42,25.66,269300.0],["2021-10-12",25.67,26.355,25.28,25.54,220400.0],["2021-10-13",25.55,25.68,25.15,25.29,290000.0],["2021-10-14",25.67,25.81,24.69,24.74,2467800.0],["2021-10-15",25.05,27.105,24.99,25.94,701600.0],["2021-10-18",26.0,26.045,23.29,24.01,902700.0],["2021-10-19",24.02,24.15,22.45,22.8,1085300.0],["2021-10-20",22.81,23.645,22.6,23.1,1119900.0],["2021-10-21",23.21,23.54,22.53,23.36,651700.0],["2021-10-22",23.29,23.29,22.42,23.0,518900.0],["2021-10-25",23.03,23.9,23.03,23.73,301800.0],["2021-10-26",24.06,24.264,23.065,23.2,286000.0],["2021-10-27",23.25,23.51,22.52,22.66,164200.0],["2021-10-28",22.55,23.14,22.05,22.85,590400.0],["2021-10-29",22.77,22.89,22.24,22.25,183300.0],["2021-11-01",22.15,23.55,21.98,23.42,318200.0],["2021-11-02",23.42,24.19,23.25,24.1,267600.0],["2021-11-03",24.24,25.735,24.03,24.71,310200.0],["2021-11-04",24.44,24.65,22.67,23.64,499800.0],["2021-11-05",23.51,23.53,22.4,23.1,354000.0],["2021-11-08",23.37,23.56,22.03,22.04,236900.0],["2021-11-09",21.91,22.32,21.29,22.06,340800.0],["2021-11-10",22.01,22.17,20.9,21.18,303100.0],["2021-11-11",21.07,21.395,19.74,19.85,477800.0],["2021-11-12",19.79,20.3,18.91,20.15,760400.0],["2021-11-15",20.13,20.25,19.45,19.54,346100.0],["2021-11-16",19.38,19.91,18.25,19.89,1440400.0],["2021-11-17",19.49,19.96,19.19,19.58,343500.0],["2021-11-18",19.46,19.72,18.9,19.37,333700.0],["2021-11-19",19.48,20.04,19.26,19.81,943200.0],["2021-11-22",19.66,20.86,19.61,19.94,664500.0],["2021-11-23",19.73,19.85,17.71,18.54,1282200.0],["2021-11-24",18.39,20.26,18.37,19.66,2495000.0],["2021-11-26",19.45,19.87,19.18,19.5,604600.0],["2021-11-29",19.65,20.0,19.26,19.38,1203100.0],["2021-11-30",19.5,20.14,19.28,20.11,949600.0],["2021-12-01",20.17,21.44,19.94,20.24,840300.0],["2021-12-02",20.3,20.53,19.4,20.24,631500.0],["2021-12-03",20.3,20.425,18.2,18.49,483000.0],["2021-12-06",18.24,18.665,17.63,18.22,446900.0],["2021-12-07",18.41,18.97,17.92,18.25,868900.0],["2021-12-08",18.37,19.08,17.71,18.95,1537400.0],["2021-12-09",18.75,19.0,16.02,16.12,1165000.0],["2021-12-10",16.58,16.96,15.73,16.07,1499600.0],["2021-12-13",16.03,16.57,15.5,15.8,1412100.0],["2021-12-14",15.61,16.12,15.2,15.91,1142600.0],["2021-12-15",15.79,16.24,15.01,16.12,416600.0],["2021-12-16",16.47,16.66,15.45,15.48,394100.0],["2021-12-17",15.23,16.574,14.9,16.33,523500.0],["2021-12-20",16.15,16.92,15.69,16.47,388300.0],["2021-12-21",16.47,16.565,16.03,16.23,347600.0],["2021-12-22",16.16,16.8,15.87,16.6,217000.0],["2021-12-23",16.51,17.04,16.29,16.57,269500.0],["2021-12-27",16.45,16.45,15.73,15.82,227900.0],["2021-12-28",15.73,16.44,15.53,15.76,299800.0],["2021-12-29",15.76,15.76,15.04,15.19,285100.0],["2021-12-30",15.05,16.77,15.05,16.18,1762800.0],["2021-12-31",16.02,17.2,15.92,16.39,1689300.0],["2022-01-03",16.49,17.2,16.14,16.98,1412100.0],["2022-01-04",16.89,17.27,15.83,16.2,1781500.0],["2022-01-05",16.29,16.84,14.88,15.1,1455900.0],["2022-01-06",15.38,15.38,13.42,14.07,2741600.0],["2022-01-07",14.07,14.76,14.03,14.11,899400.0],["2022-01-10",14.0,14.33,13.45,14.28,562700.0],["2022-01-11",14.3,15.08,14.01,14.55,342900.0],["2022-01-12",14.97,15.22,14.33,14.39,649400.0],["2022-01-13",14.4,14.69,14.12,14.56,339200.0],["2022-01-14",14.37,15.0,14.28,14.97,924600.0],["2022-01-18",14.84,15.02,13.1,13.39,2217500.0],["2022-01-19",13.34,14.18,13.14,13.46,1255800.0],["2022-01-20",13.17,13.33,11.49,11.55,1410100.0],["2022-01-21",11.43,11.7,11.0,11.21,953700.0],["2022-01-24",11.19,11.19,9.44,10.0,1882000.0],["2022-01-25",9.89,10.38,9.545,10.01,515500.0],["2022-01-26",10.21,10.36,9.24,9.32,1517300.0],["2022-01-27",8.15,9.09,8.1,8.3,4549900.0],["2022-01-28",8.22,8.5,7.85,8.45,2754000.0],["2022-01-31",8.5,9.3,8.5,8.9,2364300.0],["2022-02-01",8.98,9.15,8.34,8.41,1577400.0],["2022-02-02",8.48,8.57,7.65,7.86,1505200.0],["2022-02-03",7.79,7.99,7.4,7.49,1452400.0],["2022-02-04",7.47,8.05,7.41,7.95,1132100.0],["2022-02-07",7.9,8.33,7.83,7.96,531800.0],["2022-02-08",7.94,7.96,7.5,7.64,1017300.0],["2022-02-09",7.73,8.14,7.73,8.07,664200.0],["2022-02-10",7.85,8.18,7.53,7.64,906400.0],["2022-02-11",7.68,8.0,7.42,7.58,708700.0],["2022-02-14",7.53,7.64,7.24,7.29,529900.0],["2022-02-15",7.35,7.78,7.35,7.61,406900.0],["2022-02-16",7.56,7.56,7.11,7.35,692200.0],["2022-02-17",7.26,7.4,7.02,7.06,798700.0],["2022-02-18",7.06,7.38,7.04,7.18,633800.0],["2022-02-22",7.03,7.28,6.98,7.07,772800.0],["2022-02-23",7.2,7.23,6.9,6.93,557800.0],["2022-02-24",6.67,7.22,6.52,7.2,763800.0],["2022-02-25",7.0,7.48,6.93,7.28,687600.0],["2022-02-28",7.16,7.26,6.75,7.24,918700.0],["2022-03-01",7.28,7.65,6.83,6.89,658800.0],["2022-03-02",6.89,7.04,6.73,6.9,808900.0],["2022-03-03",6.97,6.97,6.43,6.47,929800.0],["2022-03-04",6.35,6.54,6.1,6.18,637900.0],["2022-03-07",6.15,6.54,6.15,6.25,593500.0],["2022-03-08",6.3,6.73,5.94,6.4,961400.0],["2022-03-09",6.51,6.94,6.51,6.85,676700.0],["2022-03-10",6.71,7.05,6.62,7.0,692900.0],["2022-03-11",7.02,7.02,6.67,6.76,574800.0],["2022-03-14",6.76,6.77,5.95,6.0,855400.0],["2022-03-15",6.3,6.41,5.91,6.24,529900.0],["2022-03-16",6.45,6.86,6.3,6.82,869900.0],["2022-03-17",6.75,7.21,6.64,7.13,511200.0],["2022-03-18",7.17,7.41,7.07,7.22,900100.0],["2022-03-21",7.15,7.38,6.93,7.0,606000.0],["2022-03-22",7.05,7.46,7.04,7.39,499600.0],["2022-03-23",7.33,7.6,7.15,7.26,771400.0],["2022-03-24",7.49,7.5,7.03,7.38,727800.0],["2022-03-25",7.34,7.34,6.91,7.0,625600.0],["2022-03-28",6.98,7.25,6.66,6.94,714800.0],["2022-03-29",7.05,7.23,6.71,6.75,612900.0],["2022-03-30",6.79,7.02,6.46,6.57,797300.0],["2022-03-31",6.6,6.73,6.44,6.55,366400.0],["2022-04-01",6.62,6.75,6.3,6.66,1276700.0],["2022-04-04",6.75,7.27,6.74,7.11,1418500.0],["2022-04-05",7.12,7.61,7.057,7.23,3069700.0],["2022-04-06",7.07,7.75,7.02,7.7,1129800.0],["2022-04-07",7.63,7.84,6.72,6.78,975100.0],["2022-04-08",6.68,6.85,6.44,6.45,770400.0],["2022-04-11",6.39,6.5,5.84,6.08,1031100.0],["2022-04-12",6.2,6.23,5.78,5.9,927100.0],["2022-04-13",5.94,6.315,5.84,6.24,1503100.0],["2022-04-14",6.19,6.649,5.92,6.08,1226200.0],["2022-04-18",6.06,6.075,5.35,5.35,773100.0],["2022-04-19",5.36,5.685,5.203,5.45,643400.0],["2022-04-20",5.48,5.71,5.32,5.34,398600.0],["2022-04-21",5.4,5.435,4.99,4.99,533700.0],["2022-04-22",4.97,5.1,4.83,4.87,271700.0],["2022-04-25",4.93,5.32,4.88,5.09,917300.0],["2022-04-26",5.02,5.07,4.69,4.82,725600.0],["2022-04-27",4.92,5.07,4.77,4.86,733500.0],["2022-04-28",4.89,4.98,4.56,4.96,2730700.0],["2022-04-29",7.19,7.88,6.08,6.11,36641400.0],["2022-05-02",6.15,7.17,5.8,6.87,7496700.0],["2022-05-03",6.5,7.28,6.32,7.15,4266500.0],["2022-05-04",7.15,7.19,6.44,7.03,2679400.0],["2022-05-05",7.04,7.28,6.41,6.49,1902900.0],["2022-05-06",6.45,6.48,5.95,5.98,1201400.0],["2022-05-09",5.74,5.85,5.14,5.44,1936900.0],["2022-05-10",5.54,5.755,5.18,5.61,1364100.0],["2022-05-11",5.55,5.55,4.98,5.16,1304200.0],["2022-05-12",5.04,5.335,5.02,5.21,983600.0],["2022-05-13",5.31,5.59,5.195,5.55,1147300.0],["2022-05-16",5.55,5.635,5.31,5.34,821500.0],["2022-05-17",5.44,6.08,5.32,5.88,2842400.0],["2022-05-18",5.75,5.845,5.1,5.17,1421800.0],["2022-05-19",5.11,6.065,5.11,5.82,2788400.0],["2022-05-20",5.73,6.08,5.612,5.99,1929300.0],["2022-05-23",5.99,6.23,5.832,6.13,1436100.0],["2022-05-24",6.06,6.09,5.7,5.81,910900.0],["2022-05-25",5.81,6.02,5.64,5.92,1048700.0],["2022-05-26",5.89,6.84,5.81,6.37,2014200.0],["2022-05-27",6.58,6.94,6.265,6.87,2341600.0],["2022-05-31",6.89,7.03,6.6,6.72,3481600.0],["2022-06-01",6.85,7.11,6.645,6.98,996500.0],["2022-06-02",6.98,7.1,6.65,6.75,906400.0],["2022-06-03",6.73,7.13,6.58,7.1,980500.0],["2022-06-06",7.23,7.6,6.85,6.88,1533600.0],["2022-06-07",6.69,6.86,6.55,6.75,949400.0],["2022-06-08",6.79,7.18,6.75,6.95,1354400.0],["2022-06-09",6.89,6.92,6.345,6.39,903300.0],["2022-06-10",6.27,6.311,5.81,6.12,1393700.0],["2022-06-13",5.85,5.85,5.365,5.46,828900.0],["2022-06-14",5.49,5.84,5.23,5.81,800500.0],["2022-06-15",5.84,5.91,5.49,5.8,920600.0],["2022-06-16",5.64,5.66,5.25,5.61,769800.0],["2022-06-17",5.66,6.29,5.615,6.1,1394000.0],["2022-06-21",6.18,6.64,6.18,6.4,928000.0],["2022-06-22",6.26,6.53,6.1,6.12,541300.0],["2022-06-23",6.13,6.49,6.054,6.32,823000.0],["2022-06-24",6.38,6.38,6.04,6.3,623200.0],["2022-06-27",6.3,6.32,6.06,6.12,467400.0],["2022-06-28",6.14,6.169,5.53,5.62,579800.0],["2022-06-29",5.61,5.61,5.3,5.48,542700.0],["2022-06-30",5.39,5.39,4.955,5.3,5755300.0],["2022-07-01",5.32,5.66,5.23,5.54,656500.0],["2022-07-05",5.44,6.04,5.3,6.04,1596400.0],["2022-07-06",5.98,6.18,5.605,5.71,878200.0],["2022-07-07",5.66,6.14,5.66,6.04,902900.0],["2022-07-08",5.94,6.535,5.94,6.5,1077600.0],["2022-07-11",6.32,6.42,5.845,5.87,585300.0],["2022-07-12",5.87,5.96,5.585,5.68,816000.0],["2022-07-13",5.5,6.06,5.463,5.93,458200.0],["2022-07-14",5.89,6.06,5.82,5.91,777700.0],["2022-07-15",5.94,6.06,5.788,5.87,483400.0],["2022-07-18",5.96,6.18,5.82,5.82,742900.0],["2022-07-19",5.92,6.3,5.89,6.17,752200.0],["2022-07-20",6.16,6.55,6.11,6.26,870300.0],["2022-07-21",6.25,6.513,6.24,6.33,1286500.0],["2022-07-22",6.29,6.41,5.8,5.82,758600.0],["2022-07-25",5.84,5.89,5.35,5.43,1003600.0],["2022-07-26",5.37,5.9,5.37,5.74,646900.0],["2022-07-27",5.82,5.88,5.65,5.87,391100.0],["2022-07-28",5.89,5.97,5.73,5.84,475700.0],["2022-07-29",5.77,5.97,5.73,5.84,723200.0],["2022-08-01",5.72,6.0,5.71,5.94,631500.0],["2022-08-02",5.91,6.27,5.91,6.14,590200.0],["2022-08-03",6.26,6.54,6.26,6.26,633000.0],["2022-08-04",6.28,6.61,6.27,6.61,1158800.0],["2022-08-05",6.2,6.69,6.2,6.49,2185900.0],["2022-08-08",6.5,7.29,6.5,7.0,2341300.0],["2022-08-09",6.85,6.91,6.5,6.73,541600.0],["2022-08-10",6.87,6.95,6.72,6.86,467400.0],["2022-08-11",6.99,7.5,6.89,6.97,911800.0],["2022-08-12",6.93,7.53,6.93,7.43,556500.0],["2022-08-15",7.41,7.47,7.16,7.22,297700.0],["2022-08-16",7.15,7.25,6.98,6.99,410600.0],["2022-08-17",6.89,6.89,6.39,6.39,367100.0],["2022-08-18",6.27,6.52,6.11,6.41,344800.0],["2022-08-19",6.33,6.49,6.24,6.33,300100.0],["2022-08-22",6.18,6.45,6.03,6.4,630700.0],["2022-08-23",6.39,6.59,6.04,6.52,783900.0],["2022-08-24",6.44,7.18,6.44,6.98,495900.0],["2022-08-25",7.17,7.17,6.85,7.03,379700.0],["2022-08-26",7.18,7.19,6.585,6.6,355300.0],["2022-08-29",6.51,6.68,6.37,6.46,272200.0],["2022-08-30",6.48,6.64,6.26,6.42,307800.0],["2022-08-31",6.5,6.57,6.3,6.41,250000.0],["2022-09-01",6.36,6.48,6.2,6.47,259800.0],["2022-09-02",6.55,6.72,6.28,6.69,401000.0],["2022-09-06",6.6,6.6,4.72,4.76,1289900.0],["2022-09-07",4.76,4.77,4.11,4.65,1632400.0],["2022-09-08",4.66,5.08,4.57,5.07,611400.0],["2022-09-09",5.0,5.23,4.95,5.22,437500.0],["2022-09-12",5.22,5.232,4.91,4.94,466500.0],["2022-09-13",4.9,5.24,4.895,5.0,422000.0],["2022-09-14",4.94,4.96,4.7,4.93,423900.0],["2022-09-15",4.96,5.43,4.96,5.4,419200.0],["2022-09-16",5.29,5.68,5.28,5.66,671700.0],["2022-09-19",5.58,5.89,5.57,5.88,605700.0],["2022-09-20",5.8,5.88,5.64,5.74,357100.0],["2022-09-21",5.74,5.8,5.595,5.66,529200.0],["2022-09-22",5.69,5.75,5.245,5.33,481700.0],["2022-09-23",5.25,5.36,5.09,5.27,451800.0],["2022-09-26",5.26,5.6,5.23,5.27,494100.0],["2022-09-27",5.38,5.58,5.34,5.51,467300.0],["2022-09-28",5.53,5.92,5.53,5.58,496100.0],["2022-09-29",5.5,5.86,5.4,5.81,538200.0],["2022-09-30",5.8,6.255,5.8,6.15,696600.0],["2022-10-03",6.09,6.38,5.87,5.94,958200.0],["2022-10-04",6.17,6.4,6.09,6.11,1142000.0],["2022-10-05",6.1,6.32,5.76,6.12,890900.0],["2022-10-06",6.06,6.44,5.92,6.19,555400.0],["2022-10-07",6.06,6.17,5.74,5.9,1057400.0],["2022-10-10",5.82,6.015,5.82,5.97,243100.0],["2022-10-11",5.88,5.98,5.255,5.35,778200.0],["2022-10-12",5.27,5.307,4.96,5.06,603200.0],["2022-10-13",4.91,5.18,4.86,4.89,289900.0],["2022-10-14",4.88,5.65,4.88,5.52,746200.0],["2022-10-17",5.56,5.81,5.468,5.75,422900.0],["2022-10-18",5.87,5.87,5.46,5.61,408500.0],["2022-10-19",5.88,6.83,5.81,6.5,11146800.0],["2022-10-20",6.61,7.17,6.08,6.45,2969900.0],["2022-10-21",6.31,6.43,5.95,6.25,1275600.0],["2022-10-24",6.15,6.29,5.831,6.0,982100.0],["2022-10-25",5.96,6.182,5.63,5.72,545900.0],["2022-10-26",5.74,6.1,5.71,6.0,3731600.0],["2022-10-27",5.97,6.32,5.8,6.17,919300.0],["2022-10-28",6.27,6.73,5.99,6.65,1738900.0],["2022-10-31",6.69,7.77,6.54,7.43,4159700.0],["2022-11-01",7.26,7.57,7.01,7.45,1069300.0],["2022-11-02",7.35,7.565,7.01,7.03,814300.0],["2022-11-03",7.05,7.49,7.01,7.36,976800.0],["2022-11-04",7.43,8.01,7.23,7.98,1397100.0],["2022-11-07",7.9,7.98,7.52,7.95,939600.0],["2022-11-08",8.0,8.15,7.21,7.63,762800.0],["2022-11-09",7.56,8.13,7.06,7.52,830100.0],["2022-11-10",7.49,8.23,7.11,8.2,1680100.0],["2022-11-11",8.2,8.5,7.97,8.35,517700.0],["2022-11-14",8.35,8.35,7.65,7.99,1213900.0],["2022-11-15",8.19,8.73,8.1,8.49,549800.0],["2022-11-16",8.43,8.43,7.79,7.82,395100.0],["2022-11-17",7.56,8.02,7.45,8.01,353700.0],["2022-11-18",8.01,8.01,7.58,7.76,289100.0],["2022-11-21",7.84,7.99,7.575,7.95,807900.0],["2022-11-22",8.03,8.03,7.41,7.76,633000.0],["2022-11-23",7.8,8.15,7.689,8.04,551500.0],["2022-11-25",8.07,8.13,7.66,7.84,350100.0],["2022-11-28",7.91,8.15,7.77,7.83,501900.0],["2022-11-29",7.75,7.94,7.6,7.71,340500.0],["2022-11-30",7.77,7.95,7.51,7.72,377100.0],["2022-12-01",7.77,8.023,7.61,7.73,216000.0],["2022-12-02",7.73,7.78,7.17,7.58,1059900.0],["2022-12-05",7.56,7.73,7.32,7.62,892100.0],["2022-12-06",7.64,8.07,6.94,7.03,2242400.0],["2022-12-07",7.12,7.55,6.6,7.4,1463500.0],["2022-12-08",7.48,7.63,7.045,7.08,603500.0],["2022-12-09",7.24,8.22,6.56,6.71,1331600.0],["2022-12-12",6.58,6.68,5.95,6.0,1350600.0],["2022-12-13",6.11,6.43,5.76,6.18,735500.0],["2022-12-14",6.16,6.665,5.98,6.42,1320800.0],["2022-12-15",6.39,6.6,6.23,6.43,1007700.0],["2022-12-16",6.38,6.6,6.34,6.46,1020000.0],["2022-12-19",8.26,8.4,6.69,6.79,7206200.0],["2022-12-20",7.07,7.37,6.89,7.08,3434900.0],["2022-12-21",7.25,8.78,7.01,8.75,8143800.0],["2022-12-22",8.75,9.28,8.02,8.79,3547700.0],["2022-12-23",8.85,9.069,7.94,8.04,2835600.0],["2022-12-27",7.89,7.96,7.29,7.49,981100.0],["2022-12-28",7.31,7.86,7.31,7.49,474300.0],["2022-12-29",7.49,7.87,7.339,7.81,457800.0],["2022-12-30",7.84,7.92,7.63,7.86,362500.0],["2023-01-03",7.95,8.21,7.45,7.54,716000.0],["2023-01-04",7.63,7.82,7.5,7.67,356100.0],["2023-01-05",7.44,8.195,7.41,8.0,1022700.0],["2023-01-06",8.0,8.0,7.54,7.65,673900.0],["2023-01-09",7.67,7.815,7.5,7.54,567800.0],["2023-01-10",7.56,7.84,7.31,7.8,2276400.0],["2023-01-11",7.8,8.24,7.425,8.24,1505900.0],["2023-01-12",8.214,8.67,8.04,8.67,501300.0],["2023-01-13",9.02,10.06,8.975,10.04,1641900.0],["2023-01-17",10.0,10.08,9.381,10.0,1116400.0],["2023-01-18",10.31,10.69,9.81,10.0,975300.0],["2023-01-19",10.432,10.8,9.19,9.68,2227000.0],["2023-01-20",9.85,10.09,9.34,10.0,907500.0],["2023-01-23",10.02,10.06,9.34,9.41,643900.0],["2023-01-24",9.87,9.92,9.33,9.82,954900.0],["2023-01-25",9.79,10.0,9.64,9.78,622200.0],["2023-01-26",9.92,9.92,9.38,9.75,529900.0],["2023-01-27",9.79,9.817,9.51,9.58,370100.0],["2023-01-30",9.55,9.68,9.16,9.54,552100.0],["2023-01-31",9.53,9.65,9.325,9.45,292200.0],["2023-02-01",9.5,9.545,9.21,9.27,398100.0],["2023-02-02",9.43,9.58,9.07,9.25,615000.0],["2023-02-03",9.23,9.93,9.18,9.48,679700.0],["2023-02-06",9.64,10.14,9.48,9.82,904400.0],["2023-02-07",9.8,9.89,9.515,9.7,484400.0],["2023-02-08",9.76,9.8,8.93,9.01,713000.0],["2023-02-09",9.0,9.52,8.96,9.18,456800.0],["2023-02-10",9.16,9.26,9.0,9.11,262300.0],["2023-02-13",9.18,9.22,8.71,8.92,439800.0],["2023-02-14",8.85,9.1,8.706,8.9,231100.0],["2023-02-15",8.86,8.997,8.64,8.87,288600.0],["2023-02-16",8.85,9.1,8.55,8.62,601100.0],["2023-02-17",8.53,8.655,8.17,8.62,713300.0],["2023-02-21",8.6,8.64,8.4,8.57,450000.0],["2023-02-22",8.52,8.65,8.345,8.57,354300.0],["2023-02-23",8.6,8.74,8.47,8.63,339200.0],["2023-02-24",8.55,8.74,8.45,8.62,360500.0],["2023-02-27",8.73,8.793,8.28,8.38,556000.0],["2023-02-28",8.36,8.615,8.05,8.22,1432100.0],["2023-03-01",8.2,8.308,7.95,8.01,494300.0],["2023-03-02",7.89,8.08,7.42,8.0,618100.0],["2023-03-03",8.0,8.09,7.895,8.01,311600.0],["2023-03-06",8.0,8.08,7.835,7.95,520500.0],["2023-03-07",7.84,8.08,7.65,7.96,543800.0],["2023-03-08",8.6,8.9,7.75,8.0,1970700.0],["2023-03-09",7.95,8.32,7.8,8.08,926400.0],["2023-03-10",8.03,8.07,7.67,7.93,1061000.0],["2023-03-13",7.94,8.295,7.79,8.25,411200.0],["2023-03-14",8.37,8.74,8.27,8.47,465900.0],["2023-03-15",8.39,8.67,8.17,8.63,581400.0],["2023-03-16",8.61,8.61,8.02,8.3,719700.0],["2023-03-17",8.23,8.48,8.193,8.36,407000.0],["2023-03-20",8.3,8.745,8.15,8.52,570300.0],["2023-03-21",8.61,8.94,8.48,8.92,430900.0],["2023-03-22",8.92,8.92,8.36,8.38,421100.0],["2023-03-23",8.44,8.49,8.07,8.19,476100.0],["2023-03-24",8.12,8.31,8.07,8.2,333100.0],["2023-03-27",8.25,8.27,8.06,8.1,299800.0],["2023-03-28",8.08,8.33,7.91,8.07,1004500.0],["2023-03-29",8.15,8.67,8.0,8.64,511800.0],["2023-03-30",8.67,8.85,8.37,8.76,380500.0],["2023-03-31",8.9,9.46,8.89,9.04,1039100.0],["2023-04-03",9.0,9.57,9.0,9.37,1016000.0],["2023-04-04",9.44,9.59,9.18,9.4,457800.0],["2023-04-05",9.28,9.718,9.19,9.41,643300.0],["2023-04-06",9.38,9.53,9.31,9.39,613500.0],["2023-04-10",9.44,9.49,9.28,9.37,595600.0],["2023-04-11",9.34,9.53,8.726,9.0,1026900.0],["2023-04-12",9.03,9.56,9.03,9.42,450500.0],["2023-04-13",9.47,10.12,9.47,10.07,698100.0],["2023-04-14",10.07,10.35,9.83,9.93,591000.0],["2023-04-17",9.99,10.28,9.905,10.22,540800.0],["2023-04-18",10.21,10.303,9.86,9.98,500900.0],["2023-04-19",9.93,10.06,9.66,9.89,424500.0],["2023-04-20",9.78,9.96,9.51,9.83,532200.0],["2023-04-21",9.81,9.915,9.7,9.83,431100.0],["2023-04-24",9.79,9.79,9.45,9.77,585700.0],["2023-04-25",9.8,9.82,9.02,9.07,428100.0],["2023-04-26",9.12,9.27,8.57,8.74,741400.0],["2023-04-27",8.77,8.77,8.36,8.48,425200.0],["2023-04-28",8.44,8.57,8.19,8.4,441600.0],["2023-05-01",8.45,8.51,8.2,8.43,286800.0],["2023-05-02",8.37,8.51,8.09,8.2,505900.0],["2023-05-03",8.21,8.615,8.16,8.45,372800.0],["2023-05-04",8.4,8.53,8.18,8.49,301600.0],["2023-05-05",8.53,8.78,8.435,8.64,307700.0],["2023-05-08",8.7,8.87,8.48,8.76,424900.0],["2023-05-09",9.79,10.3,9.238,9.88,1255100.0],["2023-05-10",10.0,10.0,9.52,9.69,610600.0],["2023-05-11",9.65,10.09,9.55,9.98,449000.0],["2023-05-12",9.98,10.05,9.74,9.86,403600.0],["2023-05-15",9.88,10.04,9.79,9.82,485800.0],["2023-05-16",9.62,9.66,8.83,9.03,655700.0],["2023-05-17",9.05,9.23,8.56,9.19,603300.0],["2023-05-18",9.24,9.62,9.215,9.59,593600.0],["2023-05-19",9.6,10.065,9.6,9.77,516100.0],["2023-05-22",9.8,9.825,9.1,9.19,431200.0],["2023-05-23",9.22,9.47,9.1,9.21,322800.0],["2023-05-24",9.15,9.15,8.8,8.8,377900.0],["2023-05-25",8.85,8.93,8.32,8.42,441300.0],["2023-05-26",8.42,8.48,8.2,8.25,352500.0],["2023-05-30",8.26,8.55,7.97,8.18,492300.0],["2023-05-31",8.18,8.3,8.05,8.23,850700.0],["2023-06-01",8.24,8.63,8.1,8.49,378600.0],["2023-06-02",8.5,8.68,8.38,8.67,211800.0],["2023-06-05",8.76,9.15,8.59,8.94,411300.0],["2023-06-06",8.97,9.15,8.7,8.81,378900.0],["2023-06-07",8.83,9.01,8.7,8.89,272200.0],["2023-06-08",8.91,8.95,8.58,8.73,299600.0],["2023-06-09",8.74,8.77,8.441,8.52,238200.0],["2023-06-12",8.52,8.66,8.23,8.36,285000.0],["2023-06-13",8.42,8.645,8.373,8.6,323900.0],["2023-06-14",8.62,8.645,8.33,8.33,271800.0],["2023-06-15",8.3,8.41,8.12,8.17,356200.0],["2023-06-16",8.22,8.42,8.06,8.12,3738900.0],["2023-06-20",8.12,8.446,7.96,8.38,533800.0],["2023-06-21",8.3,8.34,8.0,8.18,486400.0],["2023-06-22",8.65,8.93,8.28,8.34,636900.0],["2023-06-23",8.23,8.37,8.015,8.11,7460000.0],["2023-06-26",8.1,8.175,7.75,7.9,634800.0],["2023-06-27",7.87,8.33,7.83,8.18,585300.0],["2023-06-28",8.18,8.63,8.0,8.59,803900.0],["2023-06-29",8.56,8.745,8.28,8.54,473300.0],["2023-06-30",8.56,8.87,8.5,8.64,468400.0],["2023-07-03",8.64,8.8,8.32,8.58,208400.0],["2023-07-05",8.64,8.68,8.51,8.57,336200.0],["2023-07-06",8.47,8.58,8.17,8.18,448200.0],["2023-07-07",8.14,8.33,8.12,8.26,557600.0],["2023-07-10",8.25,8.375,8.075,8.19,383300.0],["2023-07-11",8.19,8.19,7.885,8.01,631600.0],["2023-07-12",8.11,8.42,8.09,8.36,1096500.0],["2023-07-13",8.36,8.6,8.29,8.31,472400.0],["2023-07-14",8.3,8.34,7.89,7.9,356800.0],["2023-07-17",7.9,8.235,7.85,7.97,452900.0],["2023-07-18",7.95,8.05,7.85,7.86,355700.0],["2023-07-19",7.89,8.06,7.825,7.87,500100.0],["2023-07-20",7.89,7.9,7.65,7.77,335500.0],["2023-07-21",7.83,7.94,7.715,7.87,634200.0],["2023-07-24",7.79,7.8,7.25,7.39,605600.0],["2023-07-25",7.39,7.675,7.37,7.45,476600.0],["2023-07-26",7.42,7.55,7.321,7.51,468000.0],["2023-07-27",7.59,7.66,7.24,7.28,447700.0],["2023-07-28",7.3,7.396,7.25,7.27,315200.0],["2023-07-31",7.29,7.6,7.29,7.46,523800.0],["2023-08-01",7.47,7.53,7.34,7.45,1362500.0],["2023-08-02",7.35,7.53,7.17,7.32,420400.0],["2023-08-03",7.4,7.55,7.24,7.32,2287100.0],["2023-08-04",7.31,7.63,7.27,7.39,373400.0],["2023-08-07",7.38,7.418,7.08,7.26,430800.0],["2023-08-08",7.23,7.46,7.17,7.29,394500.0],["2023-08-09",7.29,7.725,7.29,7.7,524300.0],["2023-08-10",7.67,7.94,7.62,7.76,676200.0],["2023-08-11",7.0,7.726,6.611,7.17,861700.0],["2023-08-14",7.13,7.499,7.005,7.49,421700.0],["2023-08-15",7.47,7.565,7.38,7.42,267900.0],["2023-08-16",7.37,7.42,7.21,7.27,226700.0],["2023-08-17",7.27,7.37,7.17,7.35,360600.0],["2023-08-18",7.24,7.455,7.2,7.42,303300.0],["2023-08-21",7.41,7.67,7.38,7.65,335800.0],["2023-08-22",7.68,7.935,7.658,7.86,394000.0],["2023-08-23",7.88,8.13,7.88,7.97,1413600.0],["2023-08-24",7.94,7.94,7.622,7.66,213200.0],["2023-08-25",7.68,7.81,7.47,7.7,257500.0],["2023-08-28",7.71,7.9,7.44,7.49,327300.0],["2023-08-29",7.51,7.69,7.45,7.53,379600.0],["2023-08-30",7.52,7.52,7.29,7.35,278100.0],["2023-08-31",7.37,7.45,7.23,7.24,271300.0],["2023-09-01",7.25,7.53,7.25,7.49,254700.0],["2023-09-05",7.47,7.534,7.315,7.33,439400.0],["2023-09-06",7.31,7.37,7.17,7.2,407500.0],["2023-09-07",7.17,7.17,6.92,6.96,592200.0],["2023-09-08",6.96,7.2,6.87,7.12,368900.0],["2023-09-11",7.14,7.18,6.94,7.0,276800.0],["2023-09-12",7.01,7.07,6.84,6.87,296300.0],["2023-09-13",7.02,7.02,6.83,6.85,245000.0],["2023-09-14",6.99,6.99,6.75,6.78,316100.0],["2023-09-15",6.79,6.86,6.74,6.8,377300.0],["2023-09-18",6.79,6.845,6.71,6.79,253500.0],["2023-09-19",6.8,6.97,6.7,6.9,291200.0],["2023-09-20",6.92,7.0,6.605,6.64,253700.0],["2023-09-21",6.58,6.61,6.39,6.46,330400.0],["2023-09-22",6.47,6.52,6.305,6.4,324800.0],["2023-09-25",6.36,6.485,6.26,6.38,238200.0],["2023-09-26",6.33,6.6,6.315,6.37,416500.0],["2023-09-27",6.4,6.455,6.16,6.22,404400.0],["2023-09-28",6.22,6.31,6.11,6.25,423600.0],["2023-09-29",6.29,6.43,6.28,6.34,356100.0],["2023-10-02",6.32,6.385,6.15,6.19,587900.0],["2023-10-03",6.2,6.235,6.085,6.18,422700.0],["2023-10-04",6.18,6.235,6.015,6.22,458500.0],["2023-10-05",6.21,6.28,6.07,6.26,342500.0],["2023-10-06",6.25,6.51,6.205,6.4,336200.0],["2023-10-09",6.38,6.38,6.12,6.28,231700.0],["2023-10-10",6.3,6.46,6.22,6.45,255100.0],["2023-10-11",6.44,6.5,6.345,6.495,311900.0],["2023-10-12",6.5,6.5,6.219,6.42,454200.0],["2023-10-13",6.41,6.52,6.26,6.5,394000.0],["2023-10-16",6.52,7.07,6.455,7.05,472200.0],["2023-10-17",7.02,7.27,7.02,7.25,347400.0],["2023-10-18",7.23,7.32,7.08,7.16,266800.0],["2023-10-19",7.14,7.32,7.07,7.21,342200.0],["2023-10-20",7.24,7.24,7.11,7.19,273700.0],["2023-10-23",7.12,7.21,6.97,7.0,373100.0],["2023-10-24",7.02,7.09,6.96,7.01,321200.0],["2023-10-25",6.91,7.01,6.76,6.97,373100.0],["2023-10-26",7.0,7.03,6.59,6.68,321100.0],["2023-10-27",6.75,6.75,6.512,6.65,493400.0],["2023-10-30",6.69,7.07,6.69,6.99,341000.0],["2023-10-31",6.92,7.18,6.79,7.02,777900.0],["2023-11-01",7.04,7.085,6.895,7.02,398300.0],["2023-11-02",7.1,7.13,6.97,7.05,392100.0],["2023-11-03",7.15,7.555,7.14,7.43,463200.0],["2023-11-06",7.41,7.45,7.25,7.28,335500.0],["2023-11-07",7.3,7.395,7.15,7.37,540300.0],["2023-11-08",7.56,7.89,7.05,7.1,961900.0],["2023-11-09",7.2,7.2,6.83,6.95,540400.0],["2023-11-10",6.99,7.399,6.93,7.29,390300.0],["2023-11-13",7.3,7.36,7.13,7.27,259400.0],["2023-11-14",7.42,7.66,7.42,7.63,331900.0],["2023-11-15",7.62,7.85,7.614,7.71,436000.0],["2023-11-16",7.68,7.84,7.54,7.78,303900.0],["2023-11-17",7.8,8.2,7.8,8.19,392700.0],["2023-11-20",8.19,8.47,8.19,8.36,337900.0],["2023-11-21",8.29,8.37,8.18,8.22,227300.0],["2023-11-22",8.27,8.35,8.182,8.34,180300.0],["2023-11-24",8.3,8.52,8.13,8.14,128000.0],["2023-11-27",8.1,8.58,7.98,8.505,287300.0],["2023-11-28",8.42,8.81,8.417,8.73,355600.0],["2023-11-29",8.78,9.01,8.76,8.82,289000.0],["2023-11-30",8.95,9.34,8.86,8.87,499500.0],["2023-12-01",8.81,9.18,8.72,9.15,287700.0],["2023-12-04",9.13,9.32,8.94,9.23,276500.0],["2023-12-05",9.17,9.3,9.0,9.01,354900.0],["2023-12-06",9.09,9.31,8.86,9.1,321600.0],["2023-12-07",9.18,9.56,9.15,9.55,434800.0],["2023-12-08",9.46,9.53,9.2,9.29,336200.0],["2023-12-11",9.23,9.4,9.05,9.22,276400.0],["2023-12-12",9.2,9.405,9.1,9.19,336100.0],["2023-12-13",9.19,9.3,8.94,9.25,651700.0],["2023-12-14",9.4,9.41,8.87,9.02,442000.0],["2023-12-15",9.08,9.33,9.0,9.1,1142200.0],["2023-12-18",9.06,9.26,8.96,9.06,571300.0],["2023-12-19",9.11,9.36,9.1,9.33,358800.0],["2023-12-20",9.38,9.65,9.25,9.27,355600.0],["2023-12-21",9.36,9.53,9.29,9.32,268300.0],["2023-12-22",9.38,9.89,9.34,9.83,410700.0],["2023-12-26",10.0,10.83,9.995,10.68,1086600.0],["2023-12-27",10.82,10.99,10.695,10.75,561000.0],["2023-12-28",10.7,10.94,10.581,10.7,477800.0],["2023-12-29",10.71,10.72,10.35,10.39,301000.0],["2024-01-02",10.26,10.67,10.25,10.38,568600.0],["2024-01-03",10.43,10.77,10.31,10.67,764700.0],["2024-01-04",10.78,10.96,10.52,10.83,483200.0],["2024-01-05",10.7,10.89,10.36,10.56,931800.0],["2024-01-08",10.56,11.633,10.445,11.54,998500.0],["2024-01-09",11.46,11.57,11.13,11.5,741400.0],["2024-01-10",11.54,11.68,10.8,10.98,522800.0],["2024-01-11",10.91,11.08,10.54,10.97,437100.0],["2024-01-12",11.11,11.18,10.63,10.88,224800.0],["2024-01-16",10.76,10.78,10.43,10.54,274500.0],["2024-01-17",10.43,10.5,10.28,10.49,290100.0],["2024-01-18",10.46,10.501,9.64,9.86,505600.0],["2024-01-19",9.91,9.92,9.68,9.88,393600.0],["2024-01-22",9.92,10.1,9.81,10.05,564600.0],["2024-01-23",10.15,10.33,10.02,10.28,520200.0],["2024-01-24",10.35,10.43,10.11,10.2,518000.0],["2024-01-25",10.32,10.43,10.1,10.32,754600.0],["2024-01-26",10.36,10.6,10.26,10.4,544000.0],["2024-01-29",10.4,10.715,10.06,10.69,340700.0],["2024-01-30",10.69,10.885,10.51,10.79,593900.0],["2024-01-31",10.78,11.165,10.61,10.84,406000.0],["2024-02-01",10.88,11.08,10.68,10.98,808600.0],["2024-02-02",10.94,11.11,10.74,11.0,636000.0],["2024-02-05",11.0,11.05,10.76,10.95,306900.0],["2024-02-06",10.87,11.45,10.83,11.44,531500.0],["2024-02-07",11.4,11.5,11.21,11.33,780000.0],["2024-02-08",11.36,11.635,11.25,11.47,583500.0],["2024-02-09",11.54,11.72,11.06,11.15,391300.0],["2024-02-12",11.19,11.87,11.012,11.82,778500.0],["2024-02-13",11.45,11.6,11.16,11.28,709400.0],["2024-02-14",11.4,11.54,11.28,11.41,583900.0],["2024-02-15",11.59,11.73,11.475,11.71,403200.0],["2024-02-16",11.79,12.14,11.58,12.02,313900.0],["2024-02-20",12.09,12.53,11.86,12.04,575000.0],["2024-02-21",12.01,12.24,11.62,11.74,294700.0],["2024-02-22",11.93,12.23,11.68,11.93,293400.0],["2024-02-23",11.88,12.07,11.73,11.94,390300.0],["2024-02-26",11.93,12.42,11.885,12.37,232600.0],["2024-02-27",12.52,13.14,12.43,12.9,551200.0],["2024-02-28",12.8,12.9,12.05,12.06,374000.0],["2024-02-29",12.28,12.46,11.96,12.01,666700.0],["2024-03-01",12.05,12.55,11.92,12.51,434400.0],["2024-03-04",12.51,12.67,12.34,12.51,599800.0],["2024-03-05",12.36,12.55,11.85,11.98,496700.0],["2024-03-06",12.1,12.48,12.08,12.23,487300.0],["2024-03-07",11.382,12.48,11.25,11.44,1710800.0],["2024-03-08",11.22,11.85,11.05,11.44,915600.0],["2024-03-11",11.47,11.59,11.03,11.05,407400.0],["2024-03-12",11.15,11.38,10.81,10.81,760700.0],["2024-03-13",10.81,11.0,10.69,10.75,688100.0],["2024-03-14",10.73,11.03,10.64,10.77,730700.0],["2024-03-15",10.73,10.93,10.62,10.81,1007600.0],["2024-03-18",10.8,10.9,10.45,10.71,677100.0],["2024-03-19",10.61,10.773,10.51,10.53,1663600.0],["2024-03-20",10.56,10.885,10.34,10.75,736800.0],["2024-03-21",10.83,10.98,10.59,10.65,293000.0],["2024-03-22",10.67,10.67,10.46,10.52,243800.0],["2024-03-25",10.51,10.55,10.29,10.4,292600.0],["2024-03-26",10.48,10.61,10.42,10.47,345300.0],["2024-03-27",10.51,10.585,10.3,10.3,398700.0],["2024-03-28",10.35,10.57,10.34,10.52,468400.0],["2024-04-01",10.47,10.56,9.56,9.88,744300.0],["2024-04-02",9.69,9.72,9.11,9.23,624600.0],["2024-04-03",9.2,9.675,9.2,9.63,458200.0],["2024-04-04",9.67,9.98,9.4,9.66,478100.0],["2024-04-05",9.66,9.94,9.5,9.65,475000.0],["2024-04-08",9.68,9.88,9.52,9.62,304200.0],["2024-04-09",9.6,9.65,9.11,9.36,650700.0],["2024-04-10",9.08,9.19,8.99,9.09,546100.0],["2024-04-11",9.18,9.42,9.16,9.36,258600.0],["2024-04-12",9.33,9.39,9.08,9.25,626100.0],["2024-04-15",9.2,9.34,8.97,9.09,776600.0],["2024-04-16",8.98,9.1,8.91,8.93,578700.0],["2024-04-17",8.96,9.2,8.82,8.85,547200.0],["2024-04-18",8.79,8.925,8.6,8.67,731700.0],["2024-04-19",8.65,8.98,8.65,8.85,1002700.0],["2024-04-22",8.88,8.98,8.64,8.71,720000.0],["2024-04-23",8.76,8.93,8.54,8.56,486700.0],["2024-04-24",8.71,8.71,8.47,8.55,588700.0],["2024-04-25",8.46,8.49,8.09,8.11,881400.0],["2024-04-26",8.12,8.3,7.97,8.26,561700.0],["2024-04-29",8.27,8.58,8.25,8.33,438500.0],["2024-04-30",8.31,8.64,8.26,8.58,699800.0],["2024-05-01",8.56,9.0,8.55,8.76,888100.0],["2024-05-02",8.85,9.23,8.65,9.0,853400.0],["2024-05-03",8.84,9.24,8.526,9.2,655700.0],["2024-05-06",9.17,9.35,8.915,9.06,852800.0],["2024-05-07",9.02,9.43,8.83,9.12,1045400.0],["2024-05-08",9.08,9.33,8.88,9.06,879300.0],["2024-05-09",9.01,9.335,8.95,9.23,613400.0],["2024-05-10",9.28,9.28,8.64,8.81,985900.0],["2024-05-13",8.72,9.3,8.71,9.24,921100.0],["2024-05-14",9.37,9.62,8.92,9.0,871800.0],["2024-05-15",9.17,9.565,9.01,9.15,851800.0],["2024-05-16",9.17,9.39,9.08,9.38,312600.0],["2024-05-17",9.42,9.44,9.04,9.12,307500.0],["2024-05-20",9.09,9.11,8.905,8.98,294400.0],["2024-05-21",8.94,9.045,8.84,8.91,408700.0],["2024-05-22",8.98,9.33,8.91,9.02,469000.0],["2024-05-23",9.0,9.05,8.67,8.71,507400.0],["2024-05-24",8.72,8.9,8.62,8.72,310100.0],["2024-05-28",8.8,8.89,8.635,8.71,319100.0],["2024-05-29",8.54,8.55,8.42,8.48,555500.0],["2024-05-30",8.45,8.55,8.39,8.43,456500.0],["2024-05-31",8.33,8.54,8.31,8.48,859100.0],["2024-06-03",8.63,9.31,8.42,8.43,2261300.0],["2024-06-04",8.43,8.66,8.39,8.415,310000.0],["2024-06-05",8.41,8.97,8.37,8.92,803500.0],["2024-06-06",8.99,9.15,8.8,9.1,327000.0],["2024-06-07",9.0,9.16,8.86,9.07,592600.0],["2024-06-10",8.99,9.13,8.811,8.97,1182700.0],["2024-06-11",8.94,9.7,8.86,9.61,1017200.0],["2024-06-12",9.77,9.9,9.325,9.36,654200.0],["2024-06-13",9.33,9.47,9.06,9.11,585500.0],["2024-06-14",9.08,9.16,8.91,9.04,591000.0],["2024-06-17",9.17,9.235,8.53,8.54,404600.0],["2024-06-18",8.5,8.75,8.41,8.52,413300.0],["2024-06-20",8.45,8.58,8.29,8.41,256600.0],["2024-06-21",8.5,8.56,8.28,8.41,590800.0],["2024-06-24",8.44,8.47,8.26,8.4,310500.0],["2024-06-25",8.4,8.423,8.27,8.36,306400.0],["2024-06-26",8.4,8.44,8.21,8.4,405000.0],["2024-06-27",8.4,8.47,8.27,8.41,376000.0],["2024-06-28",8.42,8.54,8.38,8.51,986300.0],["2024-07-01",8.53,8.65,8.41,8.61,230600.0],["2024-07-02",8.57,8.68,8.35,8.4,543800.0],["2024-07-03",8.43,8.51,8.32,8.39,1146300.0],["2024-07-05",8.38,8.89,8.33,8.88,657900.0],["2024-07-08",8.9,9.33,8.83,8.94,820500.0],["2024-07-09",8.92,9.36,8.83,9.35,378800.0],["2024-07-10",9.36,9.57,9.134,9.24,530300.0],["2024-07-11",9.38,9.983,9.38,9.87,735000.0],["2024-07-12",9.93,10.39,9.88,10.07,498200.0],["2024-07-15",10.15,10.41,10.15,10.27,752900.0],["2024-07-16",10.41,10.47,10.3,10.35,879600.0],["2024-07-17",10.27,10.62,10.09,10.12,805700.0],["2024-07-18",10.05,10.22,9.74,9.81,467100.0],["2024-07-19",9.87,9.95,9.65,9.78,597500.0],["2024-07-22",9.83,10.31,9.67,10.26,763000.0],["2024-07-23",10.26,10.545,10.11,10.38,672700.0],["2024-07-24",10.29,10.645,10.14,10.4,570300.0],["2024-07-25",10.43,10.77,10.27,10.63,626000.0],["2024-07-26",10.82,11.01,10.63,10.75,697600.0],["2024-07-29",10.74,10.76,10.46,10.6,515800.0],["2024-07-30",10.65,10.79,10.29,10.42,397700.0],["2024-07-31",10.49,10.735,10.2,10.46,377400.0],["2024-08-01",10.46,10.51,10.01,10.11,709800.0],["2024-08-02",10.6,11.16,9.67,10.2,1623200.0],["2024-08-05",9.6,10.1,9.405,10.0,1219900.0],["2024-08-06",9.99,10.49,9.89,10.15,797200.0],["2024-08-07",10.29,10.34,9.77,9.83,846600.0],["2024-08-08",10.04,10.3,9.79,10.2,649000.0],["2024-08-09",10.2,10.365,10.09,10.12,825800.0],["2024-08-12",10.19,10.51,10.075,10.36,660500.0],["2024-08-13",10.31,10.67,10.16,10.23,745800.0],["2024-08-14",10.28,10.29,9.995,10.14,780000.0],["2024-08-15",10.32,10.69,10.21,10.5,970200.0],["2024-08-16",10.51,10.65,10.395,10.48,663700.0],["2024-08-19",10.42,10.59,10.26,10.49,569900.0],["2024-08-20",10.46,10.88,10.44,10.87,556700.0],["2024-08-21",10.93,11.2,10.77,11.1,649700.0],["2024-08-22",11.15,11.39,10.98,11.16,875000.0],["2024-08-23",11.24,11.48,11.19,11.39,1369400.0],["2024-08-26",11.5,11.58,11.345,11.54,737700.0],["2024-08-27",11.51,11.66,11.34,11.57,450000.0],["2024-08-28",11.5,11.65,11.26,11.38,764400.0],["2024-08-29",11.46,11.77,11.29,11.72,1054200.0],["2024-08-30",11.79,11.84,11.535,11.73,375100.0],["2024-09-03",11.61,12.01,11.41,11.52,741100.0],["2024-09-04",11.38,11.69,11.18,11.59,711200.0],["2024-09-05",11.68,11.88,11.51,11.76,736100.0],["2024-09-06",11.78,11.95,11.35,11.56,840000.0],["2024-09-09",11.54,12.05,11.49,11.7,796600.0],["2024-09-10",11.67,12.1,11.64,12.025,595000.0],["2024-09-11",11.96,12.38,11.94,12.1,1199800.0],["2024-09-12",12.1,12.28,11.93,12.18,597100.0],["2024-09-13",12.23,12.67,12.2,12.54,677000.0],["2024-09-16",12.6,12.69,12.4,12.51,676900.0],["2024-09-17",12.5,12.66,12.089,12.3,1049200.0],["2024-09-18",12.3,12.78,12.245,12.52,631800.0],["2024-09-19",12.72,13.14,12.55,13.05,717100.0],["2024-09-20",13.04,13.23,12.89,13.09,1576200.0],["2024-09-23",13.23,13.27,12.755,12.76,951700.0],["2024-09-24",12.78,12.84,12.47,12.5,456800.0],["2024-09-25",12.51,12.65,12.39,12.51,734000.0],["2024-09-26",12.58,12.65,12.46,12.47,275100.0],["2024-09-27",12.58,12.61,12.35,12.42,283600.0],["2024-09-30",12.4,12.69,12.4,12.55,763900.0],["2024-10-01",12.58,12.59,12.095,12.35,657700.0],["2024-10-02",12.24,12.535,12.08,12.39,370200.0],["2024-10-03",12.35,12.47,11.99,12.19,668300.0],["2024-10-04",12.37,12.6,12.3,12.57,536300.0],["2024-10-07",12.55,12.6,12.38,12.49,411800.0],["2024-10-08",12.57,12.85,12.5,12.53,300400.0],["2024-10-09",12.52,12.74,12.41,12.73,305900.0],["2024-10-10",12.57,13.2,12.55,12.84,296800.0],["2024-10-11",12.8,13.23,12.61,13.2,356300.0],["2024-10-14",13.21,13.4,13.17,13.3,318900.0],["2024-10-15",13.34,14.04,13.34,13.925,938000.0],["2024-10-16",13.99,14.05,13.49,13.5,479700.0],["2024-10-17",13.5,13.69,13.4,13.47,243900.0],["2024-10-18",13.48,13.65,13.42,13.48,286200.0],["2024-10-21",13.4,13.48,13.12,13.17,340200.0],["2024-10-22",13.11,13.235,13.01,13.14,349500.0],["2024-10-23",13.05,13.205,12.98,13.11,458600.0],["2024-10-24",13.14,13.225,12.86,12.92,247900.0],["2024-10-25",12.98,13.14,12.89,12.93,253800.0],["2024-10-28",13.27,13.435,13.01,13.24,639700.0],["2024-10-29",13.25,13.74,13.2,13.7,335700.0],["2024-10-30",13.63,13.96,13.63,13.87,459200.0],["2024-10-31",13.87,13.97,13.51,13.7,800500.0],["2024-11-01",12.77,13.49,12.39,13.28,1211700.0],["2024-11-04",13.3,15.0,13.17,14.76,1034500.0],["2024-11-05",14.7,14.86,14.37,14.66,365700.0],["2024-11-06",14.99,15.63,14.77,15.61,605800.0],["2024-11-07",16.37,17.26,16.15,16.77,888900.0],["2024-11-08",16.66,16.95,16.44,16.63,678700.0],["2024-11-11",16.69,17.36,16.69,17.33,573300.0],["2024-11-12",17.27,17.7,17.11,17.4,560700.0],["2024-11-13",17.5,17.67,16.86,17.21,395800.0],["2024-11-14",17.23,17.37,16.21,16.26,622800.0],["2024-11-15",16.24,16.24,15.0,15.39,628000.0],["2024-11-18",15.37,15.405,14.76,14.91,341800.0],["2024-11-19",14.71,14.97,14.5,14.77,401100.0],["2024-11-20",14.67,14.76,14.43,14.55,374300.0],["2024-11-21",14.8,15.0,13.4,13.68,714000.0],["2024-11-22",13.74,14.54,13.57,14.29,512000.0],["2024-11-25",14.47,14.73,14.17,14.2,332200.0],["2024-11-26",14.13,14.32,13.77,14.3,304700.0],["2024-11-27",14.34,14.6,14.06,14.42,338400.0],["2024-11-29",14.46,14.545,14.04,14.09,333200.0],["2024-12-02",14.23,14.77,14.0,14.5,553700.0],["2024-12-03",14.49,14.53,13.85,13.95,333200.0],["2024-12-04",14.04,14.34,13.955,14.11,507600.0],["2024-12-05",14.08,14.31,13.9,14.2,247100.0],["2024-12-06",14.18,14.49,14.09,14.25,407300.0],["2024-12-09",14.17,14.35,13.12,13.14,422600.0],["2024-12-10",13.02,13.335,12.8,13.06,524600.0],["2024-12-11",13.18,13.23,12.81,13.1,443500.0],["2024-12-12",13.36,13.77,12.61,12.62,419400.0],["2024-12-13",12.63,12.831,12.43,12.58,388900.0],["2024-12-16",13.47,14.1,13.32,13.77,598000.0],["2024-12-17",13.55,13.84,13.08,13.37,494600.0],["2024-12-18",13.31,13.375,12.48,12.74,536400.0],["2024-12-19",12.91,13.63,12.67,13.58,801500.0],["2024-12-20",13.24,14.15,13.11,14.14,1608100.0],["2024-12-23",14.3,14.4,13.57,14.28,665700.0],["2024-12-24",14.3,14.35,13.845,14.14,209000.0],["2024-12-26",14.03,14.51,13.8,14.5,263500.0],["2024-12-27",14.52,14.587,13.96,14.5,469400.0],["2024-12-30",14.61,14.68,13.771,14.51,360100.0],["2024-12-31",14.62,14.88,14.26,14.64,484400.0],["2025-01-02",14.66,15.04,14.42,14.78,533500.0],["2025-01-03",16.46,17.07,14.99,15.01,845500.0],["2025-01-06",15.25,15.25,14.44,14.46,748100.0],["2025-01-07",14.22,14.56,14.04,14.31,375000.0],["2025-01-08",14.21,14.28,13.915,14.13,267100.0],["2025-01-10",13.8,13.94,12.89,13.22,799500.0],["2025-01-13",13.4,14.07,12.8,13.96,765200.0],["2025-01-14",14.14,14.14,13.34,13.62,360900.0],["2025-01-15",13.96,14.55,13.71,14.04,384000.0],["2025-01-16",14.63,14.63,13.75,13.99,513600.0],["2025-01-17",14.11,14.13,13.58,13.88,323800.0],["2025-01-21",14.09,14.385,13.88,14.29,277600.0],["2025-01-22",14.4,14.71,14.16,14.67,290500.0],["2025-01-23",14.49,15.0,14.43,14.82,420800.0],["2025-01-24",14.63,14.81,14.415,14.59,304400.0],["2025-01-27",14.45,15.08,14.37,14.45,368100.0],["2025-01-28",14.41,14.78,14.26,14.56,246600.0],["2025-01-29",14.56,14.95,14.405,14.61,233500.0],["2025-01-30",14.79,14.99,14.5,14.74,164600.0],["2025-01-31",14.77,14.97,14.48,14.6,277600.0],["2025-02-03",14.24,15.08,14.15,14.7,556200.0],["2025-02-04",14.64,14.99,14.22,14.24,439800.0],["2025-02-05",14.335,14.98,14.24,14.95,281100.0],["2025-02-06",14.99,15.14,14.685,14.91,225000.0],["2025-02-07",14.79,14.955,14.19,14.28,315500.0],["2025-02-10",14.32,14.58,14.07,14.19,280800.0],["2025-02-11",13.94,14.09,13.23,13.25,411900.0],["2025-02-12",13.0,14.34,12.822,14.3,724100.0],["2025-02-13",14.32,14.69,14.23,14.62,288600.0],["2025-02-14",14.73,15.155,14.61,15.01,242300.0],["2025-02-18",15.0,15.25,14.453,14.67,324100.0],["2025-02-19",14.63,14.82,14.5,14.82,318600.0],["2025-02-20",14.72,14.82,13.89,14.02,468200.0],["2025-02-21",14.19,14.405,13.85,14.39,342900.0],["2025-02-24",14.39,14.39,13.85,13.95,272700.0],["2025-02-25",14.04,14.04,13.11,13.57,455500.0],["2025-02-26",14.01,14.01,13.29,13.86,465800.0],["2025-02-27",13.86,14.07,13.3,13.34,321900.0],["2025-02-28",13.28,13.69,13.11,13.4,808000.0],["2025-03-03",13.43,13.46,12.46,12.74,724200.0],["2025-03-04",12.5,12.97,12.4,12.75,800200.0],["2025-03-05",12.72,13.18,12.698,13.18,673900.0],["2025-03-06",12.44,12.5,11.68,12.13,1391600.0],["2025-03-07",12.21,12.21,11.67,12.0,691900.0],["2025-03-10",11.77,11.84,10.97,11.1,1105600.0],["2025-03-11",11.21,11.73,10.96,11.7,1100900.0],["2025-03-12",11.9,12.55,11.82,12.28,966100.0],["2025-03-13",12.28,12.57,12.07,12.55,1214100.0],["2025-03-14",12.955,13.17,12.23,12.25,577800.0],["2025-03-17",12.23,12.645,11.85,12.58,667100.0],["2025-03-18",12.65,12.97,12.11,12.34,664300.0],["2025-03-19",12.36,12.8,12.085,12.79,592900.0],["2025-03-20",12.86,13.0,12.635,12.93,697500.0],["2025-03-21",12.8,13.03,12.64,12.72,800200.0],["2025-03-24",12.88,13.21,12.8,13.05,526300.0],["2025-03-25",13.19,13.275,12.67,12.8,647000.0],["2025-03-26",12.75,12.75,12.15,12.35,654500.0],["2025-03-27",12.31,12.71,12.162,12.51,317200.0],["2025-03-28",12.59,12.636,12.2,12.37,320400.0],["2025-03-31",12.07,12.095,11.52,11.91,577400.0],["2025-04-01",11.81,12.05,11.485,11.62,680400.0],["2025-04-02",11.73,12.01,11.44,11.92,523400.0],["2025-04-03",11.57,12.075,11.54,11.75,1104600.0],["2025-04-04",11.4,11.75,10.61,10.95,1241600.0],["2025-04-07",10.15,10.745,9.71,10.43,1187700.0],["2025-04-08",11.06,11.095,9.74,9.91,943100.0],["2025-04-09",9.52,10.235,9.22,10.0,2279900.0],["2025-04-10",9.61,9.8,9.03,9.44,1243000.0],["2025-04-11",9.43,10.73,9.4,10.63,1129400.0],["2025-04-14",10.86,11.18,10.75,11.0,908200.0],["2025-04-15",10.93,11.48,10.905,10.94,568700.0],["2025-04-16",10.86,11.31,10.69,11.25,638400.0],["2025-04-17",11.23,11.59,11.12,11.53,383300.0],["2025-04-21",11.47,12.15,11.34,11.75,826900.0],["2025-04-22",11.91,12.28,11.665,12.16,715600.0],["2025-04-23",12.53,12.93,12.31,12.45,520400.0],["2025-04-24",12.49,12.625,12.14,12.52,353200.0],["2025-04-25",12.41,12.58,12.23,12.57,370400.0],["2025-04-28",12.66,12.98,12.66,12.88,494800.0],["2025-04-29",12.79,12.84,12.48,12.69,341900.0],["2025-04-30",12.57,13.145,12.5,13.01,555100.0],["2025-05-01",12.95,13.08,12.51,12.88,409700.0],["2025-05-02",12.9,13.23,12.9,12.96,309600.0],["2025-05-05",12.95,13.055,12.76,12.85,416000.0],["2025-05-06",12.67,12.8,11.72,11.74,546700.0],["2025-05-07",12.02,12.02,11.23,11.34,462700.0],["2025-05-08",11.34,11.37,10.86,11.32,761800.0],["2025-05-09",11.38,12.185,11.0,11.305,658500.0],["2025-05-12",11.61,12.2,11.34,12.02,533300.0],["2025-05-13",12.01,12.11,11.52,11.61,428200.0],["2025-05-14",11.58,11.73,11.13,11.25,337600.0],["2025-05-15",11.24,11.56,10.93,11.53,339500.0],["2025-05-16",11.54,11.79,11.51,11.71,333000.0],["2025-05-19",11.68,11.96,11.46,11.82,245400.0],["2025-05-20",12.12,12.7,11.96,12.43,606900.0],["2025-05-21",12.28,12.74,11.8,11.94,423200.0],["2025-05-22",11.89,12.0,11.47,11.48,479900.0],["2025-05-23",11.32,11.665,11.29,11.54,349400.0],["2025-05-27",11.62,11.81,11.1,11.22,355300.0],["2025-05-28",11.24,11.54,11.05,11.23,641200.0],["2025-05-29",11.26,11.42,11.04,11.35,247300.0],["2025-05-30",11.23,11.72,11.02,11.43,504300.0],["2025-06-02",11.5,11.83,11.32,11.64,299000.0],["2025-06-03",11.82,12.25,11.61,12.08,336300.0],["2025-06-04",12.07,12.57,12.07,12.2,301900.0],["2025-06-05",12.21,12.44,11.92,12.13,263700.0],["2025-06-06",12.33,12.755,12.33,12.6,362400.0],["2025-06-09",12.8,12.92,12.275,12.45,728000.0],["2025-06-10",12.54,13.3,12.45,13.07,673200.0],["2025-06-11",13.19,13.22,12.79,12.88,351600.0],["2025-06-12",12.73,13.435,12.64,13.1,334200.0],["2025-06-13",12.51,12.915,12.33,12.67,613300.0],["2025-06-16",12.82,12.86,12.475,12.65,312800.0],["2025-06-17",12.56,12.639,12.12,12.24,348200.0],["2025-06-18",12.25,12.65,12.11,12.63,526400.0],["2025-06-20",12.63,12.67,12.063,12.48,823100.0],["2025-06-23",12.31,12.52,12.08,12.47,384800.0],["2025-06-24",12.62,12.9,12.425,12.82,458500.0],["2025-06-25",12.78,12.89,12.485,12.71,310200.0],["2025-06-26",12.56,12.72,12.36,12.37,301400.0],["2025-06-27",12.37,12.47,12.17,12.47,2153800.0],["2025-06-30",12.59,12.79,12.39,12.55,420700.0],["2025-07-01",12.45,12.64,12.16,12.41,372900.0],["2025-07-02",12.42,12.95,12.335,12.89,288500.0],["2025-07-03",12.96,13.14,12.84,13.04,286000.0],["2025-07-07",12.88,13.11,12.75,13.08,374200.0],["2025-07-08",13.13,13.25,12.78,12.95,395100.0],["2025-07-09",13.07,13.67,13.0,13.57,550000.0],["2025-07-10",13.47,13.7,13.43,13.66,503600.0],["2025-07-11",13.58,13.8,13.29,13.34,363300.0],["2025-07-14",13.28,13.6,13.236,13.35,355300.0],["2025-07-15",13.44,13.485,12.77,12.88,325400.0],["2025-07-16",12.93,13.535,12.93,13.52,537700.0],["2025-07-17",13.66,15.0,13.66,14.48,1086600.0],["2025-07-18",14.67,14.874,14.195,14.25,431000.0],["2025-07-21",14.34,14.575,13.977,14.32,388400.0],["2025-07-22",14.37,14.5,14.17,14.32,339900.0],["2025-07-23",14.4,14.5,14.22,14.29,242900.0],["2025-07-24",14.25,14.465,13.99,14.01,319100.0],["2025-07-25",14.03,14.23,13.32,13.33,248400.0],["2025-07-28",13.56,13.81,13.42,13.46,285300.0],["2025-07-29",13.52,13.58,13.03,13.51,357400.0],["2025-07-30",13.6,13.795,12.91,12.94,401400.0],["2025-07-31",12.88,13.03,12.52,12.56,335700.0],["2025-08-01",12.4,12.7,12.261,12.57,638000.0],["2025-08-04",12.65,12.72,12.36,12.6,290900.0],["2025-08-05",12.6,13.19,12.31,12.54,381400.0],["2025-08-06",12.44,12.46,11.93,12.41,765800.0],["2025-08-07",12.39,12.59,11.96,12.16,394000.0],["2025-08-08",12.44,12.53,11.51,12.02,872800.0],["2025-08-11",12.32,12.48,11.86,12.44,463300.0],["2025-08-12",12.51,13.07,12.5,13.02,366800.0],["2025-08-13",13.18,14.05,13.055,13.94,702500.0],["2025-08-14",13.86,14.4,13.69,14.3,545200.0],["2025-08-15",14.055,14.51,14.055,14.36,355500.0],["2025-08-18",14.37,14.675,13.965,14.05,424500.0],["2025-08-19",14.0,14.115,13.48,14.1,347900.0],["2025-08-20",14.13,14.34,14.03,14.32,247300.0],["2025-08-21",14.26,14.57,14.15,14.39,315200.0],["2025-08-22",14.53,15.38,14.53,15.1,482400.0],["2025-08-25",15.11,15.28,14.54,14.57,380100.0],["2025-08-26",14.82,14.98,14.57,14.83,321200.0],["2025-08-27",14.78,14.95,14.66,14.93,241100.0],["2025-08-28",15.0,15.35,14.76,14.84,861600.0],["2025-08-29",14.8,15.085,14.65,14.81,314200.0],["2025-09-02",13.91,14.72,13.8,14.01,627100.0],["2025-09-03",13.66,14.22,13.6,14.14,715200.0],["2025-09-04",14.14,14.47,14.055,14.08,428700.0],["2025-09-05",14.1,15.28,14.06,15.05,627500.0],["2025-09-08",15.0,15.515,14.69,15.19,508800.0],["2025-09-09",15.15,15.34,14.97,15.23,386400.0],["2025-09-10",15.23,15.525,15.144,15.19,519400.0],["2025-09-11",15.26,16.36,14.88,16.32,760500.0],["2025-09-12",16.37,16.37,15.73,15.74,337000.0],["2025-09-15",15.75,15.995,15.49,15.93,387900.0],["2025-09-16",15.93,16.29,15.805,15.84,389200.0],["2025-09-17",15.88,16.555,15.785,15.87,531400.0],["2025-09-18",16.08,16.595,15.89,16.49,827000.0],["2025-09-19",16.39,16.65,16.045,16.25,1012800.0],["2025-09-22",16.1,16.735,15.86,16.53,901900.0],["2025-09-23",16.37,16.57,16.235,16.36,607700.0],["2025-09-24",16.44,16.61,16.055,16.3,521200.0],["2025-09-25",16.18,16.2,15.81,16.16,563200.0],["2025-09-26",16.27,16.66,16.06,16.6,521700.0],["2025-09-29",16.86,17.6,16.74,17.23,555500.0],["2025-09-30",17.19,17.39,16.875,17.08,653100.0],["2025-10-01",16.99,17.32,16.895,16.94,1053200.0],["2025-10-02",16.96,17.18,16.745,16.9,646700.0],["2025-10-03",17.0,17.21,16.79,16.94,558800.0],["2025-10-06",17.04,17.4,16.625,16.685,782400.0],["2025-10-07",16.79,16.905,16.2,16.5,828700.0],["2025-10-08",16.65,16.86,16.42,16.68,596100.0],["2025-10-09",16.69,16.97,16.57,16.92,448700.0],["2025-10-10",17.3,18.35,17.27,18.06,1087900.0],["2025-10-13",18.1,18.49,17.735,18.11,479900.0],["2025-10-14",18.96,19.5,17.94,18.23,933300.0],["2025-10-15",18.35,18.69,18.07,18.62,536700.0],["2025-10-16",18.94,19.37,18.3,18.55,654000.0],["2025-10-17",18.36,18.567,18.205,18.4,447000.0],["2025-10-20",18.68,19.1,18.28,18.32,822000.0],["2025-10-21",18.32,18.455,17.92,17.93,613000.0],["2025-10-22",17.92,18.11,17.43,17.67,858800.0],["2025-10-23",17.6,17.87,17.305,17.41,597400.0],["2025-10-24",17.45,18.13,17.27,17.74,818600.0],["2025-10-27",17.74,18.85,17.69,18.47,2690900.0],["2025-10-28",18.65,19.42,18.47,19.3,1662900.0],["2025-10-29",19.4,19.41,19.0,19.38,1632500.0],["2025-10-30",19.28,19.98,18.865,19.12,911600.0],["2025-10-31",19.05,19.2,18.765,19.085,345100.0],["2025-11-03",19.0,19.15,18.41,18.89,676300.0],["2025-11-04",18.38,18.77,18.0,18.16,551700.0],["2025-11-05",18.2,18.43,17.895,18.05,431800.0],["2025-11-06",18.22,18.23,17.565,17.9,1274800.0],["2025-11-07",17.01,17.22,16.003,16.46,1481700.0],["2025-11-10",16.62,18.24,16.565,18.05,1487600.0],["2025-11-11",18.53,19.779,18.21,19.68,1691700.0],["2025-11-12",19.97,20.17,19.32,19.37,1496900.0],["2025-11-13",19.0,19.09,18.368,18.5,953200.0],["2025-11-14",18.21,19.07,18.2,18.52,824800.0],["2025-11-17",24.002,26.19,22.554,23.9,11163600.0],["2025-11-18",24.28,24.5,22.05,22.99,3658900.0],["2025-11-19",23.005,23.005,21.89,22.6,1938200.0],["2025-11-20",23.0,23.98,22.888,23.82,1535500.0],["2025-11-21",23.82,25.0,23.77,24.02,1688200.0],["2025-11-24",24.3,25.0,23.985,24.99,2647000.0],["2025-11-25",25.01,26.207,24.74,26.18,1638200.0],["2025-11-26",26.25,28.49,26.18,27.33,2198100.0],["2025-11-28",27.45,27.693,26.41,26.71,578100.0],["2025-12-01",26.46,26.91,25.8,26.03,830800.0],["2025-12-02",26.12,26.659,24.83,25.1,1196000.0],["2025-12-03",25.48,26.51,25.3,26.22,669600.0],["2025-12-04",26.18,26.96,25.91,26.52,636500.0],["2025-12-05",26.68,27.0,25.98,26.69,562200.0],["2025-12-08",26.95,27.49,26.235,26.41,603600.0],["2025-12-09",26.41,26.77,25.429,25.805,695600.0],["2025-12-10",25.78,26.18,25.45,25.87,698800.0],["2025-12-11",25.91,26.07,24.79,24.94,640600.0],["2025-12-12",26.28,26.46,25.44,25.48,716000.0],["2025-12-15",25.63,26.14,25.295,25.97,470600.0],["2025-12-16",25.78,26.2,25.47,25.85,480900.0],["2025-12-17",26.33,26.55,24.88,25.59,887600.0],["2025-12-18",26.0,26.49,25.521,26.4,534100.0],["2025-12-19",26.43,27.36,26.42,27.23,925000.0],["2025-12-22",27.23,27.94,26.82,27.62,597700.0],["2025-12-23",27.28,27.68,25.94,26.79,756800.0],["2025-12-24",27.11,27.28,26.74,26.86,232900.0],["2025-12-26",26.87,26.98,26.51,26.87,241300.0],["2025-12-29",26.66,26.855,26.19,26.74,413900.0],["2025-12-30",26.48,26.91,26.1,26.54,682100.0],["2025-12-31",26.43,26.88,26.15,26.33,488600.0],["2026-01-02",26.12,26.84,25.68,26.62,589700.0],["2026-01-05",26.59,27.13,24.59,25.48,1656600.0],["2026-01-06",25.32,25.32,23.71,24.18,1744700.0],["2026-01-07",24.09,25.35,24.04,24.85,2527800.0],["2026-01-08",24.54,24.95,22.94,23.1,1321900.0],["2026-01-09",23.46,23.81,22.8,23.17,984100.0],["2026-01-12",23.01,23.43,22.46,23.16,1062200.0],["2026-01-13",23.35,24.35,23.23,23.92,947000.0],["2026-01-14",23.71,24.67,23.15,24.62,981100.0],["2026-01-15",24.65,24.8,23.14,23.63,1130000.0],["2026-01-16",23.86,23.86,23.14,23.47,525800.0],["2026-01-20",22.94,24.1,22.8,23.67,645000.0],["2026-01-21",24.015,24.17,23.24,23.95,640200.0],["2026-01-22",23.95,24.31,23.5,23.55,590400.0],["2026-01-23",23.37,23.76,23.125,23.24,742200.0],["2026-01-26",22.87,23.17,22.509,22.91,1017600.0],["2026-01-27",22.87,23.29,22.8,23.25,472400.0],["2026-01-28",23.01,23.01,22.19,22.31,652800.0],["2026-01-29",22.21,22.725,22.08,22.38,625300.0],["2026-01-30",22.2,22.765,22.0,22.53,560200.0],["2026-02-02",22.45,23.34,22.45,23.17,455600.0],["2026-02-03",23.15,23.66,22.86,23.44,480900.0],["2026-02-04",23.75,23.79,22.48,23.11,578600.0],["2026-02-05",22.94,23.53,21.97,22.02,618900.0],["2026-02-06",22.38,23.06,22.34,22.72,575700.0],["2026-02-09",22.52,22.75,22.245,22.51,602400.0],["2026-02-10",22.79,22.925,22.25,22.73,490100.0],["2026-02-11",22.65,22.9,22.07,22.83,681000.0],["2026-02-12",23.01,23.43,22.46,23.17,448600.0],["2026-02-13",23.19,23.52,22.49,22.6,608700.0],["2026-02-17",22.45,23.28,22.45,23.07,439700.0],["2026-02-18",22.97,23.41,22.75,22.91,586100.0],["2026-02-19",22.76,23.5,22.64,23.32,535200.0],["2026-02-20",23.16,23.49,22.56,22.72,537900.0],["2026-02-23",22.48,23.39,21.93,22.99,473600.0],["2026-02-24",23.18,23.68,22.8,23.63,445300.0],["2026-02-25",24.0,24.6,23.75,24.12,582400.0],["2026-02-26",24.03,24.03,22.94,23.81,531300.0],["2026-02-27",23.3,23.66,22.93,23.29,547400.0],["2026-03-02",22.55,23.66,22.26,23.31,1118200.0],["2026-03-03",23.8,24.82,23.317,24.45,959600.0],["2026-03-04",24.96,25.58,24.595,25.23,753800.0],["2026-03-05",24.98,25.53,24.54,24.8,872700.0],["2026-03-06",25.09,25.755,23.68,24.08,1233000.0],["2026-03-09",23.875,24.91,23.875,24.25,963800.0],["2026-03-10",24.98,28.0,24.7,25.46,1697900.0],["2026-03-11",25.09,26.05,24.84,25.14,762400.0],["2026-03-12",24.76,24.76,23.115,23.23,681200.0],["2026-03-13",23.42,23.89,22.43,22.88,787400.0],["2026-03-16",23.17,23.99,23.1,23.62,880800.0],["2026-03-17",23.53,24.34,23.48,24.04,550100.0],["2026-03-18",23.35,23.995,23.35,23.45,699800.0],["2026-03-19",23.12,23.98,23.08,23.895,577200.0],["2026-03-20",23.8,24.16,23.29,23.32,604400.0],["2026-03-23",24.14,24.19,23.7,24.02,533100.0],["2026-03-24",24.07,24.11,23.23,23.6,487400.0],["2026-03-25",23.96,24.82,23.96,24.23,522200.0],["2026-03-26",24.0,24.99,23.97,24.69,388100.0],["2026-03-27",24.41,24.92,23.88,24.18,429500.0],["2026-03-30",24.09,24.75,23.59,24.21,596700.0],["2026-03-31",24.58,25.43,24.575,25.04,585800.0],["2026-04-01",25.01,26.12,25.01,25.94,1137200.0],["2026-04-02",25.56,26.72,25.5,25.8,701800.0],["2026-04-06",25.91,26.475,25.71,25.84,383600.0],["2026-04-07",25.84,26.005,25.22,26.0,457400.0],["2026-04-08",26.48,26.88,25.9,26.71,1043300.0],["2026-04-09",26.27,27.44,26.05,27.35,396800.0],["2026-04-10",27.29,27.29,25.85,26.32,532500.0],["2026-04-13",26.39,26.8,25.83,26.17,512700.0],["2026-04-14",26.31,27.3,26.31,26.98,743600.0],["2026-04-15",27.11,27.92,26.91,27.73,790400.0],["2026-04-16",27.8,27.8,27.08,27.2,336000.0],["2026-04-17",27.84,27.973,27.325,27.8,487200.0],["2026-04-20",27.76,27.89,27.43,27.85,311800.0],["2026-04-21",27.87,28.47,27.095,28.27,490700.0],["2026-04-22",28.4,28.81,27.95,28.53,715600.0],["2026-04-23",28.51,28.88,27.344,27.43,559800.0],["2026-04-24",27.51,28.3,26.93,28.1,570600.0],["2026-04-27",27.93,29.75,27.93,28.56,950200.0],["2026-04-28",28.61,28.885,27.92,27.94,421300.0],["2026-04-29",27.52,27.95,26.77,27.83,824400.0],["2026-04-30",27.975,28.185,27.18,27.54,482700.0],["2026-05-01",27.54,27.54,26.61,26.61,370100.0],["2026-05-04",26.53,26.95,26.32,26.78,352500.0],["2026-05-05",27.02,27.33,26.12,26.68,412700.0],["2026-05-06",26.97,27.64,26.6,27.61,427500.0],["2026-05-07",27.67,27.96,26.25,26.6,707900.0],["2026-05-08",26.21,26.21,23.39,23.89,1454100.0],["2026-05-11",23.76,24.99,23.72,24.03,1185200.0],["2026-05-12",24.15,24.58,23.66,23.9,724000.0],["2026-05-13",23.88,24.94,23.75,24.57,646800.0],["2026-05-14",24.75,24.75,23.5,23.96,557500.0],["2026-05-15",24.5,25.34,23.635,23.93,640800.0],["2026-05-18",23.93,24.7,23.88,24.43,750200.0],["2026-05-19",24.19,24.55,23.87,24.4,615300.0],["2026-05-20",24.4,25.2,24.265,24.84,542900.0],["2026-05-21",24.42,25.36,24.37,25.11,618600.0],["2026-05-22",25.2,25.68,24.94,25.61,478000.0],["2026-05-26",25.6,26.0,25.15,25.4,1001900.0],["2026-05-27",25.4,26.19,24.78,24.79,509500.0],["2026-05-28",24.61,25.54,24.48,25.48,389900.0],["2026-05-29",25.32,25.62,24.96,25.13,585700.0],["2026-06-01",25.01,25.01,23.93,24.54,1910900.0],["2026-06-02",24.32,24.55,24.06,24.11,887500.0],["2026-06-03",24.32,24.45,23.94,24.35,802700.0],["2026-06-04",24.64,25.3,24.335,25.1,467200.0],["2026-06-05",25.04,25.115,24.02,24.04,464800.0],["2026-06-08",23.92,24.3,23.7,23.93,553200.0],["2026-06-09",24.41,24.65,23.14,23.26,875700.0],["2026-06-10",23.2,23.57,22.69,22.85,620700.0],["2026-06-11",22.87,23.43,22.295,22.965,1335500.0],["2026-06-12",23.02,23.455,22.76,22.88,523000.0],["2026-06-15",23.14,23.4,22.91,23.26,526400.0],["2026-06-16",23.31,23.42,22.14,22.49,596800.0],["2026-06-17",22.63,23.36,22.63,23.14,697700.0],["2026-06-18",23.34,23.59,22.65,23.14,699000.0],["2026-06-22",23.51,23.615,23.05,23.26,530500.0],["2026-06-23",22.9,24.27,22.9,23.88,623500.0],["2026-06-24",24.16,24.505,24.14,24.3,432000.0],["2026-06-25",24.4,25.07,23.7,23.77,429700.0],["2026-06-26",23.75,24.4,23.515,24.15,942300.0],["2026-06-29",23.21,24.15,21.91,24.1,1086900.0],["2026-06-30",24.652,27.14,24.505,26.14,1097300.0],["2026-07-01",26.14,26.385,25.3,25.72,558600.0],["2026-07-02",25.78,26.32,25.4,26.31,563800.0],["2026-07-06",26.31,26.36,24.7,25.33,622914.434102],["2026-07-07",25.4,26.83,25.31,26.72,771613.052726],["2026-07-08",26.62,27.02,25.98,26.65,901580.434715],["2026-07-09",26.66,27.41,26.65,27.07,598095.106569],["2026-07-10",27.03,27.13,25.36,25.88,483248.5615],["2026-07-13",25.79,25.79,24.74,24.94,340708.038312],["2026-07-14",24.87,25.22,24.59,24.66,340356.962347],["2026-07-15",24.82,24.97,24.24,24.66,326064.262756],["2026-07-16",24.75,24.97,24.035,24.19,458798.10282],["2026-07-17",24.2,24.59,24.0101,24.19,444694.470115],["2026-07-20",24.15,24.535,23.73,23.76,437382.890741],["2026-07-21",23.805,24.21,23.7,24.05,512932.802062],["2026-07-22",23.85,24.245,23.28,23.36,388074.588999],["2026-07-23",22.98,23.51,22.86,23.12,357858.226251],["2026-07-24",23.32,23.69,22.72,22.86,272310.53639],["2026-07-27",23.07,23.585,22.99,23,259299.529835],["2026-07-28",23.2,23.5,22.35,22.61,357503.452055],["2026-07-29",22.66,22.96,21.9,22.01,340484.525566],["2026-07-30",22.02,23,21.9,22.71,402858.464742],["2026-07-31",22.745,22.745,21.8,21.94,375124.440164],["2026-08-03",21.95,22.14,21.52,21.81,398333.886876],["2026-08-04",22.41,23.435,21.97,22.79,419762.934526],["2026-08-05",23.1,23.91,22.81,23.5,488394.950281],["2026-08-06",23.5,23.84,23.1,23.13,673481.584499],["2026-08-07",24.1,24.76,23.18,23.54,578106.518544],["2026-08-10",23.63,24.195,23.63,24.14,206667.113766],["2026-08-11",24.65,24.93,24.17,24.32,461234.170807],["2026-08-12",24.2,25.09,23.94,24.93,563639.466621],["2026-08-13",25.27,25.99,24.96,25.76,664681.513039]]}