{"t":"COLL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-07",12.0,13.0,11.92,12.29,1405300.0],["2015-05-08",12.26,13.3,12.0,12.95,123100.0],["2015-05-11",12.8,13.07,12.65,12.7,36300.0],["2015-05-12",12.6,13.91,12.527,12.99,46400.0],["2015-05-13",13.22,13.64,12.92,13.25,47500.0],["2015-05-14",13.72,15.81,13.41,14.9,127100.0],["2015-05-15",15.34,17.33,14.84,15.62,132800.0],["2015-05-18",16.11,16.11,15.21,15.6,34800.0],["2015-05-19",15.34,17.89,15.32,15.98,44100.0],["2015-05-20",16.97,17.31,15.61,16.68,175700.0],["2015-05-21",17.64,17.7,16.16,16.65,105000.0],["2015-05-22",16.54,17.92,16.32,17.82,63200.0],["2015-05-26",17.52,17.98,16.61,17.39,52200.0],["2015-05-27",17.35,17.97,15.6,16.91,173300.0],["2015-05-28",16.82,16.866,16.35,16.7,40200.0],["2015-05-29",16.37,17.3,15.87,17.0,140200.0],["2015-06-01",17.05,17.15,16.502,16.8,101000.0],["2015-06-02",16.79,18.86,16.5,17.54,141300.0],["2015-06-03",17.7,18.67,17.324,18.33,85000.0],["2015-06-04",18.73,19.98,18.57,18.99,83500.0],["2015-06-05",18.71,19.26,18.71,19.08,21400.0],["2015-06-08",18.7,19.19,18.11,18.82,48800.0],["2015-06-09",18.82,19.5,18.634,19.21,57500.0],["2015-06-10",19.13,19.75,18.49,19.49,200000.0],["2015-06-11",19.29,19.51,18.605,19.5,164400.0],["2015-06-12",19.26,19.5,18.76,19.19,95200.0],["2015-06-15",18.69,19.505,18.59,19.39,79500.0],["2015-06-16",19.09,19.5,18.69,18.87,52600.0],["2015-06-17",19.0,19.665,18.425,19.41,68300.0],["2015-06-18",19.38,20.62,19.06,19.37,119400.0],["2015-06-19",19.35,20.085,18.49,18.79,157600.0],["2015-06-22",19.2,19.48,16.11,19.14,162500.0],["2015-06-23",19.0,19.19,17.71,17.81,79700.0],["2015-06-24",17.89,19.14,17.506,18.8,63900.0],["2015-06-25",18.97,19.38,18.0,19.18,60500.0],["2015-06-26",18.7,18.76,18.0,18.53,846300.0],["2015-06-29",18.5,18.55,17.54,17.61,103000.0],["2015-06-30",17.77,18.4,17.71,17.84,43300.0],["2015-07-01",17.75,18.5,14.52,16.91,120800.0],["2015-07-02",16.7,17.18,15.56,16.98,105500.0],["2015-07-06",16.82,16.82,15.77,16.64,76800.0],["2015-07-07",16.33,18.05,16.0,17.77,45100.0],["2015-07-08",17.66,18.485,16.396,18.12,33700.0],["2015-07-09",18.26,18.339,16.93,17.19,48800.0],["2015-07-10",17.31,18.69,16.57,18.67,26600.0],["2015-07-13",18.65,18.97,17.974,18.89,16900.0],["2015-07-14",18.77,19.71,18.395,19.47,66600.0],["2015-07-15",19.42,19.79,19.0,19.3,80700.0],["2015-07-16",19.38,19.6,19.03,19.5,48600.0],["2015-07-17",19.5,19.755,19.15,19.36,86700.0],["2015-07-20",19.75,19.75,18.89,19.35,36400.0],["2015-07-21",19.35,19.414,18.26,18.73,52400.0],["2015-07-22",18.69,19.75,18.69,19.2,25500.0],["2015-07-23",19.09,19.5,19.02,19.17,34400.0],["2015-07-24",19.26,19.26,18.47,18.82,22300.0],["2015-07-27",18.88,19.39,18.32,19.19,42100.0],["2015-07-28",19.18,19.46,18.85,19.12,30100.0],["2015-07-29",19.25,19.31,17.93,19.0,72800.0],["2015-07-30",19.07,19.94,18.14,19.34,125300.0],["2015-07-31",19.44,20.16,19.18,20.03,50700.0],["2015-08-03",20.11,20.12,18.61,19.35,71000.0],["2015-08-04",19.3,19.66,19.08,19.18,39900.0],["2015-08-05",19.4,20.0,18.38,19.58,79900.0],["2015-08-06",19.48,19.835,18.75,18.97,68800.0],["2015-08-07",18.81,18.81,16.545,17.01,118600.0],["2015-08-10",17.02,18.94,16.14,18.12,66700.0],["2015-08-11",18.09,18.09,16.86,17.22,52900.0],["2015-08-12",17.18,17.6,16.29,17.51,90600.0],["2015-08-13",17.26,17.599,16.788,16.85,30200.0],["2015-08-14",16.84,16.95,15.83,16.76,60100.0],["2015-08-17",16.56,16.73,15.88,16.49,102600.0],["2015-08-18",16.46,17.17,15.54,15.67,93600.0],["2015-08-19",15.59,15.59,14.64,14.97,60700.0],["2015-08-20",14.71,16.13,13.86,15.29,77900.0],["2015-08-21",14.9,15.58,14.49,15.25,52400.0],["2015-08-24",14.53,15.783,13.31,14.51,110000.0],["2015-08-25",15.03,15.885,14.13,14.51,76200.0],["2015-08-26",14.85,15.1,14.04,15.09,51300.0],["2015-08-27",15.19,16.5,14.76,15.27,60600.0],["2015-08-28",15.17,15.59,14.62,15.34,73000.0],["2015-08-31",15.22,15.435,14.75,15.12,64500.0],["2015-09-01",14.75,14.95,12.58,13.01,189800.0],["2015-09-02",13.45,15.53,12.987,15.14,157800.0],["2015-09-03",15.32,15.75,14.15,15.55,146700.0],["2015-09-04",15.29,16.27,15.0,16.11,60500.0],["2015-09-08",16.76,16.8,14.53,14.82,122300.0],["2015-09-09",14.37,14.98,12.975,13.53,154300.0],["2015-09-10",13.31,14.13,13.046,13.45,136400.0],["2015-09-11",13.45,13.45,13.45,13.45,0.0],["2015-09-14",19.21,19.99,17.51,18.76,2588400.0],["2015-09-15",18.75,19.45,18.266,19.03,343100.0],["2015-09-16",19.38,23.45,18.9,22.12,872400.0],["2015-09-17",21.83,24.43,21.72,23.75,352400.0],["2015-09-18",23.58,24.75,22.63,23.98,306800.0],["2015-09-21",24.46,24.884,22.03,23.02,291900.0],["2015-09-22",22.47,22.95,20.85,21.41,340500.0],["2015-09-23",21.36,22.63,21.0,21.64,123400.0],["2015-09-24",21.41,22.05,21.03,21.69,189400.0],["2015-09-25",21.96,22.248,21.05,21.28,188300.0],["2015-09-28",21.03,21.25,18.512,20.56,199000.0],["2015-09-29",20.63,21.061,18.855,19.32,159400.0],["2015-09-30",19.77,22.18,19.28,22.11,302000.0],["2015-10-01",22.3,22.78,20.8,21.28,229800.0],["2015-10-02",20.94,22.29,20.53,21.91,117600.0],["2015-10-05",22.22,22.63,20.58,21.75,187800.0],["2015-10-06",21.44,21.5,20.0,20.06,152400.0],["2015-10-07",20.03,20.48,19.0,20.01,57500.0],["2015-10-08",20.75,21.301,19.3,20.86,116300.0],["2015-10-09",20.77,21.69,20.56,20.67,178100.0],["2015-10-12",20.67,20.67,19.804,20.09,83600.0],["2015-10-13",18.91,19.78,18.41,19.04,161500.0],["2015-10-14",18.87,19.58,18.69,19.15,88000.0],["2015-10-15",19.17,19.65,19.0,19.51,67900.0],["2015-10-16",19.62,19.77,18.9,19.27,44700.0],["2015-10-19",19.0,19.57,18.55,19.09,81800.0],["2015-10-20",18.98,19.34,17.64,18.12,86700.0],["2015-10-21",18.33,18.62,16.52,17.45,100700.0],["2015-10-22",17.51,17.63,16.32,16.92,131800.0],["2015-10-23",16.91,18.24,16.616,16.99,671300.0],["2015-10-26",16.89,17.24,16.32,16.83,63300.0],["2015-10-27",16.67,17.0,15.51,16.0,211700.0],["2015-10-28",15.93,16.9,15.58,16.84,108300.0],["2015-10-29",16.89,18.414,16.19,18.07,66400.0],["2015-10-30",18.15,18.85,17.48,18.37,39300.0],["2015-11-02",18.35,20.816,18.07,20.45,113200.0],["2015-11-03",20.5,21.66,19.93,21.3,97900.0],["2015-11-04",21.41,22.9,21.18,22.19,109400.0],["2015-11-05",22.29,22.98,21.29,21.7,92300.0],["2015-11-06",21.65,22.18,20.85,22.09,90700.0],["2015-11-09",22.58,22.58,21.13,21.63,106200.0],["2015-11-10",21.65,21.77,20.49,21.16,64100.0],["2015-11-11",21.03,21.41,20.6,20.9,57100.0],["2015-11-12",20.61,20.61,19.285,19.68,110300.0],["2015-11-13",19.8,20.0,18.21,18.73,116200.0],["2015-11-16",18.84,19.0,17.52,18.45,93200.0],["2015-11-17",18.5,18.5,17.55,18.04,327700.0],["2015-11-18",18.2,18.48,17.62,17.95,65100.0],["2015-11-19",17.75,17.79,17.01,17.43,148600.0],["2015-11-20",17.43,18.84,16.879,18.12,250900.0],["2015-11-23",18.1,19.458,17.96,18.91,76500.0],["2015-11-24",18.7,19.45,18.5,19.08,57600.0],["2015-11-25",19.18,19.47,18.78,19.24,73200.0],["2015-11-27",19.18,19.42,18.91,19.0,16600.0],["2015-11-30",19.1,19.23,18.59,18.99,74300.0],["2015-12-01",19.1,21.02,18.71,20.74,122300.0],["2015-12-02",20.85,22.77,20.69,21.7,82100.0],["2015-12-03",21.92,22.82,21.77,22.59,70800.0],["2015-12-04",22.67,23.08,22.262,22.85,47900.0],["2015-12-07",22.75,22.75,21.54,22.08,75900.0],["2015-12-08",21.99,23.09,21.94,22.95,46700.0],["2015-12-09",23.0,23.2,21.08,21.63,141900.0],["2015-12-10",21.7,22.26,21.054,21.89,87800.0],["2015-12-11",21.53,23.68,20.774,23.43,143900.0],["2015-12-14",23.58,26.19,23.58,24.76,318700.0],["2015-12-15",24.85,26.93,24.85,25.91,258700.0],["2015-12-16",26.23,27.452,25.49,26.85,283900.0],["2015-12-17",27.0,28.5,26.3,27.02,288000.0],["2015-12-18",27.02,27.8,24.2,25.51,741300.0],["2015-12-21",25.38,25.96,24.12,24.19,119800.0],["2015-12-22",24.29,24.5,22.67,23.56,146200.0],["2015-12-23",23.76,24.81,23.42,24.45,107700.0],["2015-12-24",24.85,25.34,24.18,25.01,41300.0],["2015-12-28",24.94,26.29,24.32,26.21,110400.0],["2015-12-29",26.51,26.52,25.1,25.41,115800.0],["2015-12-30",25.47,30.58,25.47,28.74,289200.0],["2015-12-31",28.91,28.93,25.62,27.5,188100.0],["2016-01-04",26.71,28.47,26.06,26.23,77800.0],["2016-01-05",25.96,25.96,22.9,23.96,196200.0],["2016-01-06",23.65,25.91,23.04,23.73,203200.0],["2016-01-07",23.37,23.45,21.01,21.13,234700.0],["2016-01-08",20.0,20.14,19.17,19.72,1795700.0],["2016-01-11",19.86,19.86,17.79,18.5,605300.0],["2016-01-12",18.84,19.48,17.39,17.93,334900.0],["2016-01-13",17.93,17.94,14.41,15.11,549800.0],["2016-01-14",15.17,16.79,13.8,16.26,302800.0],["2016-01-15",15.7,15.97,14.9,15.57,565800.0],["2016-01-19",15.94,16.16,14.46,14.9,331900.0],["2016-01-20",14.45,16.71,14.37,16.15,379000.0],["2016-01-21",16.21,16.89,15.74,16.4,240300.0],["2016-01-22",16.67,17.18,16.1,17.06,156300.0],["2016-01-25",16.95,17.68,16.825,17.2,187700.0],["2016-01-26",17.27,17.49,16.1,17.01,169900.0],["2016-01-27",16.98,17.45,16.21,16.35,276300.0],["2016-01-28",16.31,16.31,15.27,16.18,238900.0],["2016-01-29",16.25,17.38,16.13,17.03,320700.0],["2016-02-01",16.9,21.01,16.34,18.75,859400.0],["2016-02-02",19.2,20.328,17.582,18.78,233800.0],["2016-02-03",18.94,19.695,18.2,19.52,220000.0],["2016-02-04",19.48,20.0,19.05,19.27,145100.0],["2016-02-05",19.03,19.26,18.11,18.75,115500.0],["2016-02-08",18.63,18.63,15.02,16.29,291400.0],["2016-02-09",15.99,16.39,15.11,15.41,181700.0],["2016-02-10",16.03,17.99,15.78,17.63,594700.0],["2016-02-11",17.0,19.3,17.0,18.95,490400.0],["2016-02-12",19.09,19.48,18.05,19.04,371300.0],["2016-02-16",19.3,19.785,18.7,19.25,171800.0],["2016-02-17",19.5,21.26,19.5,21.16,501300.0],["2016-02-18",21.14,21.31,20.33,20.67,251800.0],["2016-02-19",21.08,21.42,20.23,21.17,353100.0],["2016-02-22",21.45,21.45,20.574,20.89,175400.0],["2016-02-23",21.02,21.02,19.42,19.59,222200.0],["2016-02-24",19.35,19.35,17.6,19.22,180200.0],["2016-02-25",19.2,19.44,18.695,19.22,156200.0],["2016-02-26",19.28,19.44,18.64,18.81,164100.0],["2016-02-29",18.56,19.01,17.03,17.44,259800.0],["2016-03-01",17.62,18.28,16.92,18.01,159100.0],["2016-03-02",17.87,19.204,17.75,18.88,128600.0],["2016-03-03",18.59,19.13,17.97,18.2,87600.0],["2016-03-04",18.25,19.22,17.77,18.43,158200.0],["2016-03-07",18.37,18.76,17.86,18.63,78000.0],["2016-03-08",18.5,18.777,17.57,17.65,80400.0],["2016-03-09",17.69,18.0,17.0,17.74,105500.0],["2016-03-10",17.81,18.31,17.11,17.71,84600.0],["2016-03-11",17.87,18.08,17.18,17.66,175800.0],["2016-03-14",17.87,18.12,17.49,17.83,150500.0],["2016-03-15",18.17,18.17,16.9,17.19,155600.0],["2016-03-16",17.16,17.21,16.42,16.83,157900.0],["2016-03-17",16.82,16.82,15.061,15.39,340000.0],["2016-03-18",15.5,16.44,15.255,15.83,189200.0],["2016-03-21",15.85,16.444,15.75,16.29,158400.0],["2016-03-22",16.15,17.89,16.0,17.04,171000.0],["2016-03-23",17.05,17.61,16.5,16.92,144700.0],["2016-03-24",16.68,17.53,16.39,17.13,120200.0],["2016-03-28",17.22,17.22,16.35,16.47,60900.0],["2016-03-29",16.5,17.71,16.141,17.61,89500.0],["2016-03-30",17.75,18.25,16.84,17.01,98000.0],["2016-03-31",17.11,19.28,17.03,18.15,183400.0],["2016-04-01",18.05,20.03,18.05,19.17,203900.0],["2016-04-04",19.3,19.63,18.9,19.25,108700.0],["2016-04-05",19.0,19.492,18.12,18.17,168000.0],["2016-04-06",18.34,19.49,18.34,19.33,235000.0],["2016-04-07",19.56,19.9,18.71,18.96,95800.0],["2016-04-08",19.31,19.45,18.45,18.74,115400.0],["2016-04-11",18.97,19.3,18.6,18.74,126900.0],["2016-04-12",18.72,19.08,18.05,18.55,76300.0],["2016-04-13",18.65,19.12,18.26,18.87,103900.0],["2016-04-14",18.99,18.99,18.37,18.8,74100.0],["2016-04-15",19.0,19.025,18.43,18.54,144700.0],["2016-04-18",18.58,19.1,18.38,18.96,166300.0],["2016-04-19",19.1,19.2,17.8,17.97,219700.0],["2016-04-20",18.07,18.26,17.59,17.92,130500.0],["2016-04-21",17.84,18.6,17.7,18.43,98900.0],["2016-04-22",18.48,18.94,18.24,18.83,106800.0],["2016-04-25",18.84,18.95,18.5,18.84,165900.0],["2016-04-26",19.16,19.79,18.051,18.43,108400.0],["2016-04-27",19.5,19.99,17.69,18.09,1001700.0],["2016-04-28",18.42,19.77,17.8,18.7,291000.0],["2016-04-29",18.83,19.549,18.5,19.06,235900.0],["2016-05-02",19.11,19.3,18.31,19.1,218700.0],["2016-05-03",18.84,19.69,18.62,18.65,111400.0],["2016-05-04",18.52,18.64,16.41,17.05,289600.0],["2016-05-05",17.09,17.1,15.155,15.95,266600.0],["2016-05-06",15.94,16.28,14.54,15.1,303800.0],["2016-05-09",15.21,15.974,15.05,15.54,147700.0],["2016-05-10",15.71,15.71,15.0,15.35,104600.0],["2016-05-11",14.84,15.42,14.08,15.07,355400.0],["2016-05-12",15.25,15.35,14.78,15.01,308500.0],["2016-05-13",14.94,15.24,14.86,15.11,162400.0],["2016-05-16",15.28,16.15,15.21,16.08,157700.0],["2016-05-17",16.01,16.26,15.2,15.59,165500.0],["2016-05-18",15.48,16.5,15.48,16.21,129200.0],["2016-05-19",16.23,16.35,15.13,15.53,117100.0],["2016-05-20",15.68,17.12,15.53,16.99,169100.0],["2016-05-23",17.04,17.49,16.27,16.46,89900.0],["2016-05-24",16.5,16.99,16.31,16.89,143400.0],["2016-05-25",17.02,17.25,16.55,16.67,143000.0],["2016-05-26",16.9,17.034,16.46,16.65,156300.0],["2016-05-27",16.57,16.83,16.295,16.6,234700.0],["2016-05-31",16.75,16.82,16.29,16.72,277000.0],["2016-06-01",16.56,16.71,16.07,16.39,224900.0],["2016-06-02",16.39,16.7,16.2,16.47,154000.0],["2016-06-03",16.39,16.44,15.6,16.13,144500.0],["2016-06-06",16.25,17.41,16.065,17.3,162300.0],["2016-06-07",17.11,17.2,16.4,16.72,86600.0],["2016-06-08",16.57,16.81,16.255,16.6,89100.0],["2016-06-09",16.51,16.84,16.23,16.49,101500.0],["2016-06-10",16.19,16.53,15.72,16.17,147700.0],["2016-06-13",16.05,16.27,15.09,15.33,143900.0],["2016-06-14",15.22,15.43,14.64,15.36,147700.0],["2016-06-15",15.39,15.44,14.81,14.91,140100.0],["2016-06-16",14.92,15.31,14.705,15.27,122200.0],["2016-06-17",15.2,15.28,14.02,14.27,204500.0],["2016-06-20",14.48,14.715,13.62,14.2,136500.0],["2016-06-21",14.28,14.28,12.86,13.2,205400.0],["2016-06-22",13.2,14.045,12.81,13.29,141700.0],["2016-06-23",13.55,13.83,13.15,13.7,175600.0],["2016-06-24",12.94,13.452,12.52,12.93,825800.0],["2016-06-27",12.81,13.05,11.55,11.67,227100.0],["2016-06-28",11.85,12.36,11.77,12.22,191200.0],["2016-06-29",12.44,12.44,11.86,12.02,162900.0],["2016-06-30",11.99,12.16,11.65,11.85,334000.0],["2016-07-01",11.82,12.71,11.598,12.6,172400.0],["2016-07-05",12.58,12.935,12.31,12.45,174100.0],["2016-07-06",12.28,12.94,12.18,12.49,201900.0],["2016-07-07",12.47,12.74,12.28,12.5,182300.0],["2016-07-08",12.52,12.83,12.43,12.74,135700.0],["2016-07-11",12.78,12.9,12.11,12.63,173200.0],["2016-07-12",12.72,13.01,12.55,12.88,146700.0],["2016-07-13",12.96,13.03,12.46,12.51,148000.0],["2016-07-14",12.68,12.76,12.45,12.61,135500.0],["2016-07-15",12.67,13.01,12.6,12.75,129100.0],["2016-07-18",12.83,13.03,12.46,12.8,103200.0],["2016-07-19",12.8,12.89,11.89,12.12,116100.0],["2016-07-20",12.21,12.32,11.96,12.13,112500.0],["2016-07-21",12.21,12.44,12.01,12.2,58800.0],["2016-07-22",12.24,12.34,12.08,12.23,57400.0],["2016-07-25",12.21,12.23,11.74,11.92,60400.0],["2016-07-26",11.86,12.13,11.76,11.93,66700.0],["2016-07-27",12.0,12.74,11.8,12.7,118400.0],["2016-07-28",12.65,12.86,12.12,12.19,64500.0],["2016-07-29",12.16,12.39,12.02,12.13,88700.0],["2016-08-01",12.18,12.26,11.7,11.86,99300.0],["2016-08-02",11.83,12.01,11.31,11.53,130700.0],["2016-08-03",11.49,12.44,11.35,12.4,99100.0],["2016-08-04",12.45,12.53,11.98,11.99,65100.0],["2016-08-05",12.17,12.24,11.87,12.04,118900.0],["2016-08-08",12.05,12.2,11.9,12.04,52800.0],["2016-08-09",12.11,12.42,11.99,12.25,76100.0],["2016-08-10",12.2,12.2,11.29,11.74,215400.0],["2016-08-11",11.77,11.801,10.2,10.65,408500.0],["2016-08-12",10.51,10.75,9.35,10.57,556200.0],["2016-08-15",10.58,11.17,10.58,11.06,97500.0],["2016-08-16",11.38,11.73,10.77,11.06,134000.0],["2016-08-17",11.1,11.1,10.54,10.76,64200.0],["2016-08-18",10.79,11.33,10.76,11.31,118300.0],["2016-08-19",11.29,11.37,11.08,11.28,80500.0],["2016-08-22",11.32,11.76,11.1,11.33,119900.0],["2016-08-23",11.38,11.62,11.22,11.41,119300.0],["2016-08-24",11.34,11.72,10.51,10.53,156800.0],["2016-08-25",10.59,10.71,10.0,10.22,96500.0],["2016-08-26",10.18,10.18,9.6,9.89,183400.0],["2016-08-29",9.89,9.97,9.4,9.61,103200.0],["2016-08-30",9.67,9.78,8.82,8.99,266800.0],["2016-08-31",9.01,9.03,8.25,8.33,253100.0],["2016-09-01",8.36,8.9,8.24,8.83,188900.0],["2016-09-02",8.95,9.04,8.55,8.98,181200.0],["2016-09-06",8.99,9.46,8.91,9.43,227300.0],["2016-09-07",9.45,9.91,9.45,9.78,211600.0],["2016-09-08",9.68,10.393,9.68,10.15,141100.0],["2016-09-09",10.0,10.17,9.33,9.33,145400.0],["2016-09-12",9.24,9.48,8.791,8.94,197800.0],["2016-09-13",8.99,9.64,8.9,9.31,213700.0],["2016-09-14",9.37,10.06,9.32,9.95,313400.0],["2016-09-15",10.04,11.11,10.04,11.0,274600.0],["2016-09-16",10.95,11.099,10.6,10.86,261400.0],["2016-09-19",10.94,11.13,10.44,10.53,230200.0],["2016-09-20",10.64,11.91,10.16,11.82,260900.0],["2016-09-21",11.92,12.98,11.86,12.82,635000.0],["2016-09-22",13.0,16.34,13.0,15.3,1470800.0],["2016-09-23",15.24,15.98,15.0,15.48,361800.0],["2016-09-26",15.4,16.04,15.05,15.82,311100.0],["2016-09-27",15.84,16.46,15.49,16.39,410600.0],["2016-09-28",16.35,17.54,16.102,17.49,473700.0],["2016-09-29",17.32,17.72,16.93,17.34,469600.0],["2016-09-30",17.5,20.25,17.23,19.26,799600.0],["2016-10-03",19.04,20.1,18.52,19.98,490100.0],["2016-10-04",20.0,20.5,19.74,20.12,278800.0],["2016-10-05",20.1,20.55,18.13,19.05,510600.0],["2016-10-06",19.0,19.04,17.32,17.66,426900.0],["2016-10-07",17.98,18.44,17.69,18.17,251700.0],["2016-10-10",18.29,18.52,17.91,18.1,146300.0],["2016-10-11",17.93,18.25,17.35,17.66,191600.0],["2016-10-12",17.77,18.435,17.67,18.19,378600.0],["2016-10-13",17.93,18.53,17.841,18.17,290100.0],["2016-10-14",18.34,18.4,17.49,17.73,469500.0],["2016-10-17",17.78,18.07,17.35,17.45,313300.0],["2016-10-18",17.73,17.964,17.47,17.75,192800.0],["2016-10-19",17.83,18.08,17.28,17.4,305600.0],["2016-10-20",17.28,17.99,17.06,17.88,189700.0],["2016-10-21",17.84,18.67,17.52,18.3,215900.0],["2016-10-24",18.37,18.5,17.071,17.11,292100.0],["2016-10-25",17.2,17.4,16.378,16.87,201900.0],["2016-10-26",16.0,16.09,15.5,15.62,1947800.0],["2016-10-27",15.77,15.95,14.95,14.96,818300.0],["2016-10-28",14.85,15.385,14.75,15.23,319300.0],["2016-10-31",15.18,15.38,14.85,14.97,288300.0],["2016-11-01",15.08,15.965,14.5,15.03,478200.0],["2016-11-02",14.96,14.96,13.81,14.16,359600.0],["2016-11-03",14.2,14.5,13.93,14.01,328900.0],["2016-11-04",13.89,14.737,13.89,14.32,457100.0],["2016-11-07",14.55,14.761,14.32,14.62,207300.0],["2016-11-08",14.48,15.14,13.83,14.91,329000.0],["2016-11-09",15.5,16.35,15.49,16.22,346300.0],["2016-11-10",16.49,16.9,16.26,16.84,309100.0],["2016-11-11",16.73,17.85,16.141,17.5,454600.0],["2016-11-14",17.63,18.02,16.55,16.65,408200.0],["2016-11-15",16.54,16.77,16.385,16.52,298800.0],["2016-11-16",16.44,16.64,16.115,16.19,252800.0],["2016-11-17",16.32,16.59,16.05,16.42,179500.0],["2016-11-18",16.38,16.84,16.28,16.79,129200.0],["2016-11-21",16.92,17.14,16.61,16.98,150000.0],["2016-11-22",16.99,17.15,16.27,16.6,300500.0],["2016-11-23",16.33,17.06,16.0,17.04,249200.0],["2016-11-25",17.15,17.46,16.66,17.16,71600.0],["2016-11-28",17.04,17.29,16.36,16.36,150200.0],["2016-11-29",16.44,16.67,16.13,16.31,113500.0],["2016-11-30",16.57,17.16,16.05,16.56,299800.0],["2016-12-01",16.67,16.975,16.3,16.61,167300.0],["2016-12-02",16.49,17.14,16.49,16.78,165600.0],["2016-12-05",16.79,16.92,16.01,16.35,175300.0],["2016-12-06",16.33,16.84,16.13,16.69,162500.0],["2016-12-07",16.52,16.52,15.92,16.39,155200.0],["2016-12-08",16.25,16.25,15.565,15.89,196500.0],["2016-12-09",16.01,16.79,16.01,16.21,148900.0],["2016-12-12",16.2,16.29,15.83,15.9,132600.0],["2016-12-13",15.98,16.53,15.66,15.86,137500.0],["2016-12-14",15.83,16.18,15.54,15.63,145200.0],["2016-12-15",15.75,16.93,15.73,16.75,312500.0],["2016-12-16",16.77,17.48,16.77,17.23,435700.0],["2016-12-19",17.21,17.73,17.17,17.45,223200.0],["2016-12-20",17.58,17.59,16.87,17.1,129600.0],["2016-12-21",17.09,17.209,16.0,16.01,113500.0],["2016-12-22",16.03,16.24,15.18,15.56,202200.0],["2016-12-23",15.58,16.73,15.58,16.35,129500.0],["2016-12-27",16.31,16.66,15.65,15.74,181800.0],["2016-12-28",15.86,15.875,15.09,15.44,161400.0],["2016-12-29",15.5,15.96,15.14,15.95,127200.0],["2016-12-30",15.99,16.39,15.36,15.57,120200.0],["2017-01-03",15.74,15.97,15.33,15.68,167300.0],["2017-01-04",15.73,16.8,15.57,16.64,197100.0],["2017-01-05",16.66,17.275,16.43,16.96,246000.0],["2017-01-06",17.01,17.2,16.51,16.81,203100.0],["2017-01-09",16.8,17.44,16.29,17.26,239200.0],["2017-01-10",17.07,17.07,16.15,16.5,184000.0],["2017-01-11",16.5,16.64,15.3,15.7,177400.0],["2017-01-12",15.59,16.09,14.63,16.0,254900.0],["2017-01-13",15.99,16.7,15.84,16.32,379500.0],["2017-01-17",16.35,16.35,15.08,15.3,179000.0],["2017-01-18",15.32,15.4,14.3,14.78,455200.0],["2017-01-19",14.86,15.0,14.28,14.76,344300.0],["2017-01-20",14.77,15.865,14.27,14.95,336700.0],["2017-01-23",14.91,15.84,14.42,14.76,263700.0],["2017-01-24",14.78,14.78,14.11,14.63,181900.0],["2017-01-25",14.74,15.0,14.34,14.96,111900.0],["2017-01-26",14.96,15.75,14.7,15.4,226700.0],["2017-01-27",15.47,16.46,15.3,16.14,185500.0],["2017-01-30",16.17,16.291,15.385,16.1,137000.0],["2017-01-31",16.04,16.9,15.81,16.82,178400.0],["2017-02-01",17.0,17.6,16.71,16.99,307600.0],["2017-02-02",16.95,17.03,15.98,16.1,400500.0],["2017-02-03",16.12,16.175,15.43,15.7,292900.0],["2017-02-06",15.83,16.09,15.37,15.49,218200.0],["2017-02-07",15.49,15.55,14.705,15.36,388700.0],["2017-02-08",15.26,15.37,14.72,14.99,422600.0],["2017-02-09",14.99,15.3,14.89,15.29,150200.0],["2017-02-10",15.32,15.59,14.81,15.27,146700.0],["2017-02-13",15.27,15.32,14.77,14.94,225200.0],["2017-02-14",14.87,15.36,14.77,15.15,1409600.0],["2017-02-15",15.3,15.95,15.2,15.46,493600.0],["2017-02-16",15.56,15.85,14.75,14.97,205300.0],["2017-02-17",14.93,15.07,14.66,14.87,282800.0],["2017-02-21",14.95,15.07,14.18,14.54,272100.0],["2017-02-22",14.49,14.84,14.0,14.22,303700.0],["2017-02-23",14.29,14.295,13.74,13.91,311000.0],["2017-02-24",13.81,14.49,13.5,14.04,322800.0],["2017-02-27",14.05,14.31,13.6,14.0,629300.0],["2017-02-28",13.99,13.99,13.25,13.26,201200.0],["2017-03-01",13.41,13.94,13.06,13.9,289200.0],["2017-03-02",13.87,14.73,13.85,14.5,439500.0],["2017-03-03",14.47,14.73,14.01,14.49,563700.0],["2017-03-06",14.37,14.97,13.94,14.95,415100.0],["2017-03-07",14.77,15.73,14.55,15.37,666400.0],["2017-03-08",15.43,15.75,14.91,15.0,418300.0],["2017-03-09",14.97,15.85,14.6,15.49,738700.0],["2017-03-10",15.13,16.57,14.78,16.19,636400.0],["2017-03-13",16.28,16.979,15.58,15.64,297500.0],["2017-03-14",15.61,16.19,15.115,16.11,450200.0],["2017-03-15",16.25,16.92,16.11,16.54,594800.0],["2017-03-16",16.49,16.641,16.05,16.3,226000.0],["2017-03-17",16.27,16.27,15.25,15.38,451200.0],["2017-03-20",15.45,15.75,14.72,14.73,370100.0],["2017-03-21",14.75,15.14,13.55,13.57,403100.0],["2017-03-22",13.55,13.65,12.92,13.48,316000.0],["2017-03-23",13.49,13.63,12.64,12.73,321300.0],["2017-03-24",12.8,12.85,11.02,11.31,990100.0],["2017-03-27",11.14,11.41,10.603,11.3,773100.0],["2017-03-28",11.33,11.83,10.89,11.6,534200.0],["2017-03-29",11.6,11.62,10.92,11.21,470000.0],["2017-03-30",11.23,11.5,10.67,10.79,404100.0],["2017-03-31",10.85,10.85,9.88,10.06,761700.0],["2017-04-03",10.07,10.284,9.39,9.79,581300.0],["2017-04-04",9.86,10.325,9.497,9.54,575000.0],["2017-04-05",9.52,9.97,9.04,9.71,794200.0],["2017-04-06",9.69,10.14,9.5,10.12,487600.0],["2017-04-07",10.09,10.13,9.61,9.81,500500.0],["2017-04-10",9.88,10.01,9.54,9.78,288100.0],["2017-04-11",9.76,10.28,9.58,9.79,284900.0],["2017-04-12",9.73,9.93,9.515,9.74,328600.0],["2017-04-13",9.73,10.04,9.63,9.99,208300.0],["2017-04-17",10.0,10.01,9.6,9.99,289700.0],["2017-04-18",9.92,10.16,9.57,9.73,432600.0],["2017-04-19",9.76,10.24,9.64,9.88,464600.0],["2017-04-20",9.91,10.19,9.82,10.05,266100.0],["2017-04-21",10.06,10.35,9.98,10.24,664000.0],["2017-04-24",10.32,10.37,9.96,10.13,238500.0],["2017-04-25",10.23,10.4,10.07,10.13,282400.0],["2017-04-26",10.1,10.29,9.9,10.05,292400.0],["2017-04-27",10.05,10.19,9.83,10.02,370000.0],["2017-04-28",10.02,10.06,9.63,9.81,139100.0],["2017-05-01",9.84,9.91,9.669,9.73,206800.0],["2017-05-02",9.78,9.78,8.98,9.12,559700.0],["2017-05-03",9.08,9.23,8.711,8.83,404800.0],["2017-05-04",8.83,8.94,8.35,8.5,394400.0],["2017-05-05",8.5,8.6,7.89,8.1,733100.0],["2017-05-08",8.11,8.13,7.52,7.59,513700.0],["2017-05-09",7.74,8.2,7.37,8.19,444500.0],["2017-05-10",8.23,8.49,7.835,8.36,407200.0],["2017-05-11",8.0,9.37,7.88,9.21,934100.0],["2017-05-12",9.2,9.58,9.02,9.42,292800.0],["2017-05-15",9.41,9.6,9.12,9.13,237700.0],["2017-05-16",9.45,9.87,9.43,9.54,337500.0],["2017-05-17",9.43,9.43,8.91,8.97,344700.0],["2017-05-18",8.99,9.14,8.7,8.8,330800.0],["2017-05-19",8.78,9.02,8.6,8.66,239700.0],["2017-05-22",8.68,8.83,8.38,8.44,191900.0],["2017-05-23",8.49,9.205,8.26,9.18,366800.0],["2017-05-24",9.22,9.56,9.1,9.33,458600.0],["2017-05-25",9.3,9.47,9.01,9.15,210200.0],["2017-05-26",9.11,9.11,8.73,8.8,195800.0],["2017-05-30",8.78,8.8,8.25,8.32,159900.0],["2017-05-31",8.34,8.57,8.01,8.22,167700.0],["2017-06-01",8.23,9.24,8.12,9.17,327300.0],["2017-06-02",9.25,9.78,9.14,9.53,311000.0],["2017-06-05",9.55,9.55,9.065,9.35,307900.0],["2017-06-06",9.35,10.37,9.32,10.3,340900.0],["2017-06-07",10.33,10.63,9.62,9.74,513700.0],["2017-06-08",9.76,10.31,9.7,10.01,349300.0],["2017-06-09",10.61,12.27,10.3,10.48,1552800.0],["2017-06-12",10.55,10.694,9.81,10.14,484200.0],["2017-06-13",10.15,10.399,9.87,10.04,457800.0],["2017-06-14",10.04,10.516,9.815,10.29,318400.0],["2017-06-15",10.21,10.84,10.13,10.29,283200.0],["2017-06-16",10.24,10.62,9.991,10.61,343100.0],["2017-06-19",10.7,11.21,10.415,11.12,396300.0],["2017-06-20",11.18,12.03,11.18,11.27,571600.0],["2017-06-21",11.39,11.98,11.03,11.91,466800.0],["2017-06-22",11.99,12.5,11.91,11.93,555100.0],["2017-06-23",12.07,12.87,11.9,12.84,1581900.0],["2017-06-26",12.9,13.2,12.59,13.02,409600.0],["2017-06-27",12.97,13.16,12.15,12.36,490500.0],["2017-06-28",12.44,12.615,11.8,12.07,477900.0],["2017-06-29",12.04,12.06,11.25,11.61,505300.0],["2017-06-30",11.63,12.56,11.54,12.51,545700.0],["2017-07-03",12.49,13.07,12.24,13.05,181100.0],["2017-07-05",13.06,13.47,12.61,13.41,391200.0],["2017-07-06",13.39,13.39,12.6,12.99,506000.0],["2017-07-07",13.04,13.45,12.68,13.43,433400.0],["2017-07-10",13.42,13.47,12.52,12.84,503900.0],["2017-07-11",12.81,13.09,12.57,12.7,301800.0],["2017-07-12",12.7,12.95,11.91,12.21,431200.0],["2017-07-13",12.27,12.46,11.9,12.28,287100.0],["2017-07-14",12.28,12.93,12.15,12.23,293300.0],["2017-07-17",12.21,12.44,11.96,12.24,279800.0],["2017-07-18",12.17,12.34,11.6,12.17,324100.0],["2017-07-19",12.26,12.75,11.95,12.57,585400.0],["2017-07-20",12.6,12.72,12.3,12.39,269300.0],["2017-07-21",12.45,12.75,11.89,12.72,386300.0],["2017-07-24",12.67,13.3,12.57,13.2,264800.0],["2017-07-25",13.25,13.31,12.86,12.98,260100.0],["2017-07-26",12.98,13.39,12.5,12.63,425800.0],["2017-07-27",12.69,12.81,12.0,12.49,360800.0],["2017-07-28",12.44,12.8,12.2,12.48,213300.0],["2017-07-31",12.48,12.6,11.84,11.97,425600.0],["2017-08-01",12.05,12.2,11.26,11.47,388700.0],["2017-08-02",11.46,11.9,11.29,11.73,275600.0],["2017-08-03",11.75,11.75,10.94,11.05,293400.0],["2017-08-04",11.04,11.33,10.61,11.32,398000.0],["2017-08-07",11.25,11.61,11.07,11.37,303300.0],["2017-08-08",11.02,11.15,10.23,10.46,730600.0],["2017-08-09",10.31,10.81,9.768,9.89,533900.0],["2017-08-10",10.99,11.19,9.8,10.02,772600.0],["2017-08-11",10.0,10.49,10.0,10.34,460800.0],["2017-08-14",10.41,10.81,10.2,10.45,296800.0],["2017-08-15",10.39,10.72,10.32,10.53,408300.0],["2017-08-16",10.61,10.74,10.39,10.46,281200.0],["2017-08-17",10.47,10.78,10.25,10.31,307500.0],["2017-08-18",10.19,10.42,9.99,10.07,452900.0],["2017-08-21",10.02,10.07,9.41,9.81,282400.0],["2017-08-22",9.73,9.73,9.303,9.34,348200.0],["2017-08-23",9.34,9.47,9.03,9.15,325000.0],["2017-08-24",9.2,9.78,9.13,9.4,277100.0],["2017-08-25",9.48,9.89,9.44,9.6,292800.0],["2017-08-28",9.71,10.14,9.62,10.04,390500.0],["2017-08-29",9.94,10.17,9.49,10.04,385400.0],["2017-08-30",9.99,10.065,9.67,9.75,250500.0],["2017-08-31",9.76,10.12,9.71,10.04,300300.0],["2017-09-01",10.04,10.159,9.7,9.99,274000.0],["2017-09-05",9.99,10.525,9.81,9.85,419700.0],["2017-09-06",9.87,9.93,9.53,9.74,184400.0],["2017-09-07",9.83,10.25,9.797,10.19,267900.0],["2017-09-08",10.13,10.44,10.08,10.21,266000.0],["2017-09-11",10.51,10.69,10.15,10.58,390900.0],["2017-09-12",10.56,10.68,10.19,10.65,320400.0],["2017-09-13",10.55,10.71,10.29,10.62,156400.0],["2017-09-14",10.51,10.635,10.42,10.62,133300.0],["2017-09-15",10.61,10.703,10.36,10.58,315600.0],["2017-09-18",10.63,10.678,9.97,10.16,229100.0],["2017-09-19",10.22,10.441,9.68,9.69,339100.0],["2017-09-20",9.76,10.13,9.379,9.44,280700.0],["2017-09-21",9.4,10.16,9.27,10.06,449500.0],["2017-09-22",10.07,10.36,9.936,10.31,256800.0],["2017-09-25",10.24,10.64,10.24,10.4,510800.0],["2017-09-26",10.38,10.43,10.08,10.33,157100.0],["2017-09-27",10.33,10.665,10.25,10.59,302100.0],["2017-09-28",10.6,10.68,10.25,10.44,165300.0],["2017-09-29",10.41,10.67,10.37,10.49,395700.0],["2017-10-02",10.54,11.08,10.519,10.98,1280500.0],["2017-10-03",10.96,10.99,10.42,10.69,316800.0],["2017-10-04",10.67,11.17,10.53,10.74,1278000.0],["2017-10-05",11.86,12.48,11.33,11.38,4636600.0],["2017-10-06",11.48,12.032,11.374,11.79,993400.0],["2017-10-09",11.84,12.1,11.6,11.78,500000.0],["2017-10-10",11.88,11.98,11.42,11.66,538900.0],["2017-10-11",11.76,12.04,11.7,11.83,491800.0],["2017-10-12",11.82,12.13,11.76,11.84,428500.0],["2017-10-13",11.92,11.92,11.3,11.36,511500.0],["2017-10-16",11.38,11.7,11.03,11.24,314300.0],["2017-10-17",11.25,11.44,11.055,11.09,211000.0],["2017-10-18",11.16,11.62,11.11,11.4,460100.0],["2017-10-19",11.39,11.8,11.3,11.78,497800.0],["2017-10-20",11.78,11.92,11.62,11.74,311200.0],["2017-10-23",11.74,11.77,11.16,11.3,332700.0],["2017-10-24",11.3,11.65,10.79,11.14,522500.0],["2017-10-25",11.13,11.2,10.79,11.16,297800.0],["2017-10-26",11.13,11.17,10.05,10.22,712900.0],["2017-10-27",10.18,10.28,9.34,9.94,740600.0],["2017-10-30",9.96,10.125,9.46,9.59,386900.0],["2017-10-31",9.62,10.98,9.01,10.33,1402700.0],["2017-11-01",10.4,10.605,9.45,9.55,613600.0],["2017-11-02",9.5,9.56,9.2,9.3,355800.0],["2017-11-03",9.29,9.82,9.21,9.82,389500.0],["2017-11-06",9.4,10.07,9.2,9.99,607300.0],["2017-11-07",11.05,11.97,9.9,10.1,1473100.0],["2017-11-08",10.09,10.27,9.505,10.03,925700.0],["2017-11-09",10.29,12.9,10.29,12.71,2960000.0],["2017-11-10",12.69,14.57,12.49,14.09,2270100.0],["2017-11-13",14.08,15.25,13.81,14.61,1501000.0],["2017-11-14",14.61,15.0,13.75,14.16,1026500.0],["2017-11-15",14.16,15.85,14.0,15.14,1222000.0],["2017-11-16",15.3,16.9,15.3,16.82,1485900.0],["2017-11-17",16.67,17.613,16.25,17.14,1546600.0],["2017-11-20",17.15,17.96,17.11,17.6,681300.0],["2017-11-21",17.72,19.21,17.56,18.58,1759500.0],["2017-11-22",18.61,19.13,15.09,16.3,2847900.0],["2017-11-24",16.31,17.171,16.31,16.81,651800.0],["2017-11-27",16.81,16.98,15.15,15.52,1191200.0],["2017-11-28",15.69,16.53,15.1,16.19,822300.0],["2017-11-29",16.39,16.71,15.6,15.86,605100.0],["2017-11-30",15.92,17.685,15.92,17.26,795600.0],["2017-12-01",17.27,17.77,16.685,17.0,677200.0],["2017-12-04",17.26,17.39,16.85,16.94,469700.0],["2017-12-05",20.19,20.92,17.13,17.74,2354600.0],["2017-12-06",17.69,17.69,16.5,17.21,1145500.0],["2017-12-07",17.27,18.56,17.11,18.34,1112300.0],["2017-12-08",17.75,18.15,17.6,17.7,1342000.0],["2017-12-11",17.71,17.9,17.27,17.79,790200.0],["2017-12-12",17.86,18.08,17.211,17.91,631700.0],["2017-12-13",17.85,18.11,17.58,17.82,594000.0],["2017-12-14",17.83,18.14,17.21,17.3,422600.0],["2017-12-15",17.29,17.72,17.07,17.43,773000.0],["2017-12-18",17.47,18.115,17.131,18.02,484100.0],["2017-12-19",17.97,18.34,17.67,17.87,285800.0],["2017-12-20",17.95,18.42,17.78,18.21,297000.0],["2017-12-21",18.28,18.44,18.01,18.26,203100.0],["2017-12-22",18.13,19.27,18.05,18.59,404200.0],["2017-12-26",18.66,19.45,18.48,19.14,342800.0],["2017-12-27",19.17,19.71,18.9,19.01,295200.0],["2017-12-28",19.0,19.575,18.65,19.06,319200.0],["2017-12-29",19.07,19.25,18.36,18.46,449700.0],["2018-01-02",18.51,18.77,17.82,18.7,386000.0],["2018-01-03",18.78,19.31,18.552,19.1,333700.0],["2018-01-04",19.23,19.375,18.47,18.82,314700.0],["2018-01-05",18.87,18.87,18.07,18.15,299300.0],["2018-01-08",18.15,18.32,17.17,18.18,322700.0],["2018-01-09",18.19,18.49,17.9,18.49,337800.0],["2018-01-10",18.4,19.41,17.906,18.91,388100.0],["2018-01-11",18.79,20.93,18.79,20.29,858300.0],["2018-01-12",21.0,21.38,19.4,20.02,773800.0],["2018-01-16",20.11,21.5,20.11,21.13,655800.0],["2018-01-17",21.41,21.5,20.78,20.98,571600.0],["2018-01-18",20.99,21.3,20.19,20.21,371700.0],["2018-01-19",21.09,23.53,21.06,23.38,1660600.0],["2018-01-22",23.24,25.02,22.75,24.32,1114000.0],["2018-01-23",25.27,26.77,24.83,25.73,1712300.0],["2018-01-24",25.94,26.1,23.27,24.92,1169500.0],["2018-01-25",25.12,25.195,24.0,24.35,442800.0],["2018-01-26",24.51,24.51,23.0,23.37,446000.0],["2018-01-29",23.28,24.48,23.01,23.18,396400.0],["2018-01-30",23.01,24.57,22.51,24.23,496900.0],["2018-01-31",24.45,24.79,23.56,23.84,819000.0],["2018-02-01",23.95,24.48,23.51,23.65,454500.0],["2018-02-02",23.48,23.51,21.34,22.6,726800.0],["2018-02-05",22.32,23.16,21.12,21.35,689500.0],["2018-02-06",20.96,22.35,20.55,21.43,494800.0],["2018-02-07",21.99,22.35,21.25,21.43,447500.0],["2018-02-08",21.49,21.65,20.72,21.0,429700.0],["2018-02-09",21.35,22.0,19.37,21.77,705900.0],["2018-02-12",24.87,25.91,23.085,23.62,1908700.0],["2018-02-13",23.5,24.42,22.701,24.37,392400.0],["2018-02-14",23.59,26.04,23.5,25.5,506400.0],["2018-02-15",25.7,26.01,24.7,25.36,400800.0],["2018-02-16",25.25,26.74,25.16,25.9,414300.0],["2018-02-20",25.61,26.41,25.35,25.7,388400.0],["2018-02-21",25.81,26.346,24.1,24.5,809900.0],["2018-02-22",24.59,25.07,23.69,23.91,429200.0],["2018-02-23",24.05,24.66,22.61,24.5,400800.0],["2018-02-26",24.64,25.23,24.33,24.58,286400.0],["2018-02-27",24.64,25.45,24.64,25.34,376300.0],["2018-02-28",25.33,25.72,23.97,23.99,570900.0],["2018-03-01",23.93,24.44,23.34,24.09,434300.0],["2018-03-02",23.76,24.93,23.32,24.82,475700.0],["2018-03-05",24.63,25.54,24.09,25.28,352400.0],["2018-03-06",25.3,25.44,24.21,24.77,284300.0],["2018-03-07",24.17,24.96,22.71,23.76,715600.0],["2018-03-08",26.0,29.42,24.12,29.21,2135800.0],["2018-03-09",29.45,29.9,26.18,26.8,1173900.0],["2018-03-12",26.96,28.43,26.27,26.32,752900.0],["2018-03-13",26.42,27.99,26.35,27.59,541700.0],["2018-03-14",27.51,27.99,25.81,27.31,766400.0],["2018-03-15",27.3,27.5,26.51,26.86,351500.0],["2018-03-16",26.8,27.9,26.52,27.0,853300.0],["2018-03-19",27.0,27.357,26.1,27.08,431800.0],["2018-03-20",26.92,26.92,25.35,26.4,501600.0],["2018-03-21",26.44,27.15,25.831,26.98,243300.0],["2018-03-22",26.61,27.5,26.15,27.05,360200.0],["2018-03-23",27.05,27.65,26.52,26.54,353500.0],["2018-03-26",26.91,27.84,26.38,27.73,387300.0],["2018-03-27",27.75,27.75,26.21,26.44,301800.0],["2018-03-28",26.5,26.99,24.47,25.06,495800.0],["2018-03-29",25.31,26.02,24.57,25.55,317500.0],["2018-04-02",25.5,25.63,23.44,23.64,396000.0],["2018-04-03",23.94,24.65,21.94,24.18,589400.0],["2018-04-04",23.91,25.11,23.27,24.03,400000.0],["2018-04-05",24.17,24.61,22.78,24.21,994300.0],["2018-04-06",24.4,24.52,20.81,21.81,1007900.0],["2018-04-09",21.88,23.17,21.57,21.79,564900.0],["2018-04-10",22.11,23.47,21.01,23.2,544600.0],["2018-04-11",23.03,23.4,22.39,22.64,346600.0],["2018-04-12",22.74,23.84,22.26,23.53,351600.0],["2018-04-13",23.63,23.63,22.78,23.28,257800.0],["2018-04-16",23.61,23.693,22.15,23.2,390500.0],["2018-04-17",23.45,25.12,23.41,24.8,468500.0],["2018-04-18",24.85,25.65,23.75,24.89,487200.0],["2018-04-19",24.63,26.01,24.48,25.43,582000.0],["2018-04-20",25.34,25.38,24.36,24.67,245800.0],["2018-04-23",24.64,24.937,23.83,24.21,184600.0],["2018-04-24",24.43,24.91,23.29,23.53,195900.0],["2018-04-25",23.6,23.985,22.9,23.39,251800.0],["2018-04-26",23.66,23.88,23.23,23.31,222600.0],["2018-04-27",23.42,24.19,23.13,24.09,183300.0],["2018-04-30",24.21,25.15,23.45,23.65,546200.0],["2018-05-01",23.66,24.02,23.06,24.0,188500.0],["2018-05-02",23.83,25.03,23.83,24.45,272700.0],["2018-05-03",24.37,24.37,22.59,22.65,311600.0],["2018-05-04",22.59,22.95,21.64,22.16,402000.0],["2018-05-07",22.38,23.79,22.38,23.33,421900.0],["2018-05-08",23.28,23.473,22.02,23.11,370700.0],["2018-05-09",23.47,24.479,22.29,23.94,534400.0],["2018-05-10",24.22,27.0,24.0,25.79,1286600.0],["2018-05-11",25.79,26.99,24.627,25.49,540500.0],["2018-05-14",25.62,26.35,24.425,25.1,658900.0],["2018-05-15",24.77,25.6,24.31,25.26,365900.0],["2018-05-16",25.24,25.24,23.9,24.56,575300.0],["2018-05-17",24.57,25.33,24.19,25.2,287800.0],["2018-05-18",25.34,25.92,24.83,25.72,324400.0],["2018-05-21",25.9,26.36,25.481,25.59,255600.0],["2018-05-22",25.71,25.8,25.09,25.18,217400.0],["2018-05-23",25.1,25.88,24.95,25.02,299800.0],["2018-05-24",24.96,25.139,24.4,24.95,185300.0],["2018-05-25",24.68,24.99,24.38,24.62,220600.0],["2018-05-29",24.63,24.9,23.19,23.54,440100.0],["2018-05-30",23.55,24.11,23.34,23.46,448100.0],["2018-05-31",23.34,23.48,22.07,22.62,572700.0],["2018-06-01",22.78,24.72,22.14,24.37,741400.0],["2018-06-04",24.41,24.56,23.73,24.34,294100.0],["2018-06-05",24.17,24.82,23.8,24.56,278400.0],["2018-06-06",24.64,26.04,24.61,25.01,583700.0],["2018-06-07",25.08,25.3,24.14,24.77,222000.0],["2018-06-08",24.83,25.86,24.51,25.36,287600.0],["2018-06-11",25.29,25.655,24.68,24.96,429800.0],["2018-06-12",25.52,27.29,24.93,26.74,827300.0],["2018-06-13",27.0,28.0,26.17,27.48,640200.0],["2018-06-14",27.23,27.5,25.82,26.32,601600.0],["2018-06-15",26.3,26.93,25.94,26.45,461100.0],["2018-06-18",26.45,26.95,26.01,26.69,420000.0],["2018-06-19",26.56,26.87,26.1,26.66,251200.0],["2018-06-20",26.93,28.91,26.663,28.29,885100.0],["2018-06-21",28.5,28.69,26.69,27.85,384400.0],["2018-06-22",27.84,28.25,25.9,26.62,1869900.0],["2018-06-25",26.25,26.43,24.42,25.15,556100.0],["2018-06-26",25.23,25.82,24.55,25.8,356600.0],["2018-06-27",25.68,25.93,24.37,24.79,431800.0],["2018-06-28",24.72,24.984,23.69,24.38,285200.0],["2018-06-29",24.55,25.13,23.71,23.85,504700.0],["2018-07-02",23.62,24.44,23.6,24.3,314000.0],["2018-07-03",24.39,24.39,23.78,23.99,149800.0],["2018-07-05",24.14,24.31,22.93,23.0,404800.0],["2018-07-06",22.92,22.95,21.03,21.14,1171300.0],["2018-07-09",21.01,21.44,19.02,19.26,2364800.0],["2018-07-10",19.3,19.44,18.49,19.02,1832600.0],["2018-07-11",18.97,19.58,18.7,19.08,1025700.0],["2018-07-12",19.24,20.05,19.21,19.98,578800.0],["2018-07-13",19.89,20.35,19.32,19.74,793500.0],["2018-07-16",19.61,19.64,18.975,19.4,459600.0],["2018-07-17",19.37,19.61,18.56,19.1,367700.0],["2018-07-18",19.04,19.88,18.35,19.54,628600.0],["2018-07-19",19.37,20.07,19.18,20.02,316300.0],["2018-07-20",19.95,20.65,19.8,20.15,445200.0],["2018-07-23",20.19,21.2,19.94,20.61,646400.0],["2018-07-24",20.61,20.851,19.47,19.59,482200.0],["2018-07-25",19.7,20.35,19.5,19.99,514000.0],["2018-07-26",20.11,20.3,19.63,20.06,279900.0],["2018-07-27",20.03,20.081,18.59,18.64,465800.0],["2018-07-30",18.6,18.64,17.65,18.56,473300.0],["2018-07-31",18.73,19.628,18.73,19.27,428800.0],["2018-08-01",19.15,19.63,19.09,19.29,273500.0],["2018-08-02",19.21,19.97,18.78,19.555,224100.0],["2018-08-03",19.59,19.59,17.82,18.27,750100.0],["2018-08-06",18.31,18.6,18.01,18.34,246200.0],["2018-08-07",18.45,18.86,18.11,18.75,378800.0],["2018-08-08",18.8,19.18,18.5,19.03,513800.0],["2018-08-09",18.2,18.755,17.28,17.68,1311400.0],["2018-08-10",17.5,18.34,17.38,18.03,970800.0],["2018-08-13",17.98,18.85,17.98,18.38,487300.0],["2018-08-14",18.44,18.89,17.185,17.28,546000.0],["2018-08-15",17.1,17.23,15.5,16.19,852800.0],["2018-08-16",16.29,16.515,15.98,16.5,407200.0],["2018-08-17",16.53,16.86,16.113,16.84,407800.0],["2018-08-20",16.84,16.96,16.35,16.55,312100.0],["2018-08-21",16.67,17.07,16.59,16.98,363500.0],["2018-08-22",16.99,17.18,16.7,16.87,236400.0],["2018-08-23",16.85,16.955,16.22,16.25,289600.0],["2018-08-24",16.3,16.95,16.23,16.72,315600.0],["2018-08-27",16.87,16.88,16.3,16.62,327100.0],["2018-08-28",16.66,17.105,15.92,17.0,437300.0],["2018-08-29",17.09,17.52,16.67,17.1,442200.0],["2018-08-30",17.1,17.43,16.33,16.72,391300.0],["2018-08-31",16.65,17.2,16.51,17.1,222200.0],["2018-09-04",17.05,17.05,15.28,16.45,652500.0],["2018-09-05",16.41,16.41,15.7,15.71,420900.0],["2018-09-06",15.76,16.17,15.22,15.32,458600.0],["2018-09-07",15.27,16.265,15.2,15.81,477100.0],["2018-09-10",15.86,16.165,15.69,15.86,248500.0],["2018-09-11",15.87,15.9,15.22,15.41,359900.0],["2018-09-12",15.42,15.92,15.27,15.8,371400.0],["2018-09-13",15.87,16.0,15.42,15.55,248900.0],["2018-09-14",15.52,15.83,15.26,15.32,298700.0],["2018-09-17",15.32,15.5,14.1,14.16,412700.0],["2018-09-18",14.21,14.53,14.0,14.2,475800.0],["2018-09-19",14.28,15.1,14.2,14.88,437100.0],["2018-09-20",14.97,15.75,14.94,15.68,342900.0],["2018-09-21",15.7,15.86,14.93,15.3,823300.0],["2018-09-24",15.3,15.77,15.07,15.77,249100.0],["2018-09-25",15.72,15.88,15.24,15.24,266300.0],["2018-09-26",15.22,15.22,14.2,14.23,432000.0],["2018-09-27",14.28,15.2,14.14,14.82,523100.0],["2018-09-28",14.82,15.18,14.45,14.74,422600.0],["2018-10-01",14.74,15.38,14.6,14.93,436100.0],["2018-10-02",14.81,15.467,14.595,15.34,386400.0],["2018-10-03",15.43,17.551,15.43,17.07,920400.0],["2018-10-04",17.01,17.332,16.18,16.67,623800.0],["2018-10-05",16.75,18.4,16.68,17.08,638300.0],["2018-10-08",17.13,17.35,16.68,16.98,327000.0],["2018-10-09",16.97,17.78,16.69,17.2,533700.0],["2018-10-10",17.29,17.68,16.83,17.2,506000.0],["2018-10-11",17.24,17.456,16.72,17.02,372800.0],["2018-10-12",17.36,17.46,16.43,16.95,311000.0],["2018-10-15",16.94,17.005,16.376,16.89,359300.0],["2018-10-16",16.89,17.78,16.81,17.67,253400.0],["2018-10-17",17.64,17.74,17.06,17.69,217100.0],["2018-10-18",17.57,17.84,16.82,16.9,365000.0],["2018-10-19",16.75,17.157,16.19,16.4,499800.0],["2018-10-22",16.48,16.74,15.94,16.49,392100.0],["2018-10-23",16.13,17.18,15.92,16.95,576500.0],["2018-10-24",17.07,17.37,16.26,16.28,375600.0],["2018-10-25",16.28,16.49,15.786,16.36,307600.0],["2018-10-26",16.06,16.41,15.64,16.32,192300.0],["2018-10-29",16.57,16.815,16.18,16.58,390500.0],["2018-10-30",16.57,16.83,16.33,16.52,259100.0],["2018-10-31",16.79,16.85,16.0,16.05,322700.0],["2018-11-01",16.06,16.805,16.01,16.76,246200.0],["2018-11-02",16.85,17.055,16.21,16.38,228800.0],["2018-11-05",16.45,16.661,15.27,15.47,383200.0],["2018-11-06",15.49,17.03,15.22,15.6,340000.0],["2018-11-07",15.62,16.19,15.33,15.48,377700.0],["2018-11-08",15.56,15.779,14.74,15.56,356900.0],["2018-11-09",14.36,15.855,13.7,15.42,1701600.0],["2018-11-12",15.26,16.05,15.21,15.85,495500.0],["2018-11-13",15.85,17.45,15.85,17.15,740700.0],["2018-11-14",17.29,17.55,16.95,17.4,518900.0],["2018-11-15",17.06,17.11,15.87,16.85,563400.0],["2018-11-16",16.73,17.48,16.53,17.38,635500.0],["2018-11-19",17.33,17.4,16.77,17.0,338300.0],["2018-11-20",16.82,17.93,16.755,17.15,536600.0],["2018-11-21",17.23,18.12,16.901,18.01,364900.0],["2018-11-23",17.94,18.9,17.675,18.32,236100.0],["2018-11-26",18.5,19.54,18.091,18.96,567800.0],["2018-11-27",18.73,19.15,17.8,18.48,513800.0],["2018-11-28",18.66,19.63,18.461,19.47,396500.0],["2018-11-29",19.44,19.59,18.559,18.98,674100.0],["2018-11-30",18.98,19.27,18.76,19.19,265500.0],["2018-12-03",19.36,19.715,19.03,19.11,357700.0],["2018-12-04",19.13,19.51,18.36,19.3,380200.0],["2018-12-06",19.14,19.83,18.535,19.68,784800.0],["2018-12-07",19.56,19.76,18.96,19.06,493800.0],["2018-12-10",19.16,19.5,18.492,19.2,474800.0],["2018-12-11",19.32,19.351,18.54,18.58,511900.0],["2018-12-12",18.76,19.1,18.51,18.57,338600.0],["2018-12-13",18.61,18.92,18.03,18.71,295100.0],["2018-12-14",18.56,19.02,18.04,18.14,365600.0],["2018-12-17",18.09,18.67,17.5,17.95,537000.0],["2018-12-18",18.13,18.23,17.5,17.55,261900.0],["2018-12-19",17.54,18.03,15.99,16.11,418500.0],["2018-12-20",16.06,16.439,15.57,16.03,410600.0],["2018-12-21",16.11,16.236,14.75,14.78,704000.0],["2018-12-24",14.73,15.61,14.66,14.9,333000.0],["2018-12-26",15.08,15.85,15.08,15.83,288500.0],["2018-12-27",15.65,16.5,15.46,16.26,329700.0],["2018-12-28",16.26,17.0,16.08,16.57,270400.0],["2018-12-31",16.65,17.5,16.65,17.17,396900.0],["2019-01-02",16.92,18.3,16.28,17.8,584400.0],["2019-01-03",17.85,18.32,17.57,17.77,477300.0],["2019-01-04",17.97,18.84,17.92,18.72,393500.0],["2019-01-07",18.42,18.45,14.4,15.06,2056300.0],["2019-01-08",15.1,15.24,14.25,14.8,1033900.0],["2019-01-09",14.8,15.67,14.65,15.21,458600.0],["2019-01-10",15.31,15.97,15.08,15.87,387000.0],["2019-01-11",15.76,16.11,15.635,15.95,392200.0],["2019-01-14",15.49,16.04,14.93,15.74,371000.0],["2019-01-15",15.73,16.02,15.23,15.64,283500.0],["2019-01-16",15.57,16.15,15.57,15.88,278900.0],["2019-01-17",15.81,16.16,15.8,16.04,169000.0],["2019-01-18",16.01,16.18,15.45,15.76,256400.0],["2019-01-22",15.63,15.635,15.11,15.32,186000.0],["2019-01-23",15.33,15.78,14.86,15.08,279000.0],["2019-01-24",15.09,15.34,15.01,15.25,134900.0],["2019-01-25",15.36,16.28,15.34,15.9,376700.0],["2019-01-28",15.76,16.445,15.473,15.67,284100.0],["2019-01-29",15.62,16.08,15.38,15.68,198400.0],["2019-01-30",15.71,16.12,15.55,15.89,204800.0],["2019-01-31",15.86,16.22,15.66,16.01,369300.0],["2019-02-01",16.05,16.365,15.74,15.89,380200.0],["2019-02-04",15.77,15.99,15.51,15.72,278600.0],["2019-02-05",15.84,16.32,15.58,15.88,255300.0],["2019-02-06",15.91,16.01,14.96,15.16,413700.0],["2019-02-07",15.14,15.31,14.8,15.02,272100.0],["2019-02-08",14.96,15.016,14.21,14.39,297100.0],["2019-02-11",14.45,14.57,13.78,13.87,478500.0],["2019-02-12",13.87,14.03,13.1,13.64,744900.0],["2019-02-13",13.62,13.86,13.27,13.58,468600.0],["2019-02-14",13.59,14.02,13.48,13.89,338100.0],["2019-02-15",14.02,15.155,13.96,14.79,512000.0],["2019-02-19",14.74,15.39,14.65,15.04,384900.0],["2019-02-20",15.05,15.29,14.87,14.98,224700.0],["2019-02-21",14.94,15.23,14.715,15.09,205800.0],["2019-02-22",15.18,15.61,15.11,15.51,302100.0],["2019-02-25",15.56,15.8,15.04,15.22,290300.0],["2019-02-26",15.2,15.35,14.78,14.84,304200.0],["2019-02-27",14.89,15.22,14.24,14.45,761500.0],["2019-02-28",16.0,17.89,15.02,17.59,1948700.0],["2019-03-01",17.67,18.7,16.9,18.29,1035200.0],["2019-03-04",18.26,18.42,17.42,18.17,529200.0],["2019-03-05",18.1,18.88,17.97,18.35,487600.0],["2019-03-06",18.36,18.459,17.3,17.78,528900.0],["2019-03-07",17.76,18.18,17.69,17.99,342700.0],["2019-03-08",17.85,18.16,17.54,18.07,409600.0],["2019-03-11",18.09,18.249,17.4,17.49,423100.0],["2019-03-12",17.47,17.66,16.78,17.15,529500.0],["2019-03-13",17.21,17.93,17.0,17.51,420900.0],["2019-03-14",17.5,17.85,17.29,17.34,270700.0],["2019-03-15",17.34,17.64,16.85,16.98,556200.0],["2019-03-18",17.07,18.03,16.96,17.59,446600.0],["2019-03-19",17.63,17.791,17.19,17.34,413800.0],["2019-03-20",17.35,18.01,17.35,17.6,425200.0],["2019-03-21",17.48,17.95,16.97,17.0,373400.0],["2019-03-22",16.98,17.13,15.605,15.8,550100.0],["2019-03-25",15.82,15.91,15.1,15.17,431600.0],["2019-03-26",15.59,15.855,15.365,15.64,316400.0],["2019-03-27",15.59,15.975,15.26,15.33,285800.0],["2019-03-28",15.46,15.85,15.3,15.65,267100.0],["2019-03-29",15.75,15.75,14.56,15.14,883000.0],["2019-04-01",15.26,15.44,14.97,15.12,281500.0],["2019-04-02",15.13,15.82,14.821,15.73,364200.0],["2019-04-03",15.76,16.07,15.61,15.7,369700.0],["2019-04-04",15.71,16.1,15.545,16.07,298300.0],["2019-04-05",16.11,16.74,16.11,16.41,286400.0],["2019-04-08",16.37,16.4,16.03,16.17,244700.0],["2019-04-09",16.07,16.38,15.6,16.09,326100.0],["2019-04-10",15.9,16.425,15.85,16.4,283000.0],["2019-04-11",16.36,16.46,16.13,16.33,339700.0],["2019-04-12",16.65,17.025,16.27,16.59,482100.0],["2019-04-15",16.6,16.735,14.64,14.66,619100.0],["2019-04-16",14.69,15.0,14.24,14.4,521200.0],["2019-04-17",14.5,14.61,13.298,13.61,505200.0],["2019-04-18",13.58,13.88,13.23,13.52,425300.0],["2019-04-22",13.56,14.16,13.55,14.15,301400.0],["2019-04-23",14.18,15.05,14.06,14.83,457400.0],["2019-04-24",14.74,15.01,14.47,14.48,222600.0],["2019-04-25",14.47,14.79,14.2,14.57,175800.0],["2019-04-26",14.57,15.11,14.472,14.99,161900.0],["2019-04-29",15.0,15.35,14.76,15.01,207400.0],["2019-04-30",14.96,15.07,13.779,13.93,361400.0],["2019-05-01",13.95,14.06,13.62,13.82,398400.0],["2019-05-02",13.78,14.08,13.42,13.9,222000.0],["2019-05-03",14.16,14.23,13.4,13.97,364600.0],["2019-05-06",13.8,14.79,13.6,14.69,287500.0],["2019-05-07",14.67,14.75,13.78,13.98,300600.0],["2019-05-08",13.98,14.56,13.904,14.05,404400.0],["2019-05-09",13.86,15.01,13.63,14.76,540300.0],["2019-05-10",14.7,14.84,13.918,14.12,366500.0],["2019-05-13",13.97,13.97,13.465,13.58,309900.0],["2019-05-14",13.62,13.85,13.315,13.51,323400.0],["2019-05-15",13.42,13.55,12.39,13.13,553600.0],["2019-05-16",13.13,13.26,12.6,12.67,362900.0],["2019-05-17",12.55,12.71,12.325,12.51,472300.0],["2019-05-20",12.44,12.48,11.94,11.97,387700.0],["2019-05-21",12.02,12.16,11.78,11.9,266000.0],["2019-05-22",11.87,12.16,11.53,11.67,303600.0],["2019-05-23",11.55,11.84,11.33,11.81,346500.0],["2019-05-24",11.87,12.0,11.605,11.84,291800.0],["2019-05-28",11.85,11.98,11.47,11.79,538000.0],["2019-05-29",11.74,11.85,11.48,11.6,357400.0],["2019-05-30",11.58,11.91,11.48,11.56,161100.0],["2019-05-31",11.49,11.615,11.37,11.51,352400.0],["2019-06-03",11.54,11.73,11.435,11.55,306600.0],["2019-06-04",11.67,11.81,11.15,11.26,336300.0],["2019-06-05",11.29,11.48,10.95,10.96,217000.0],["2019-06-06",11.04,11.11,10.55,10.62,341300.0],["2019-06-07",10.65,11.48,10.555,11.47,433900.0],["2019-06-10",11.47,11.98,11.47,11.76,495900.0],["2019-06-11",11.82,11.92,11.625,11.75,253900.0],["2019-06-12",11.74,11.95,11.275,11.75,461400.0],["2019-06-13",11.75,12.3,11.75,12.2,263800.0],["2019-06-14",12.13,12.33,12.02,12.05,197200.0],["2019-06-17",12.12,12.17,11.06,11.15,540300.0],["2019-06-18",11.08,11.42,10.976,11.35,416700.0],["2019-06-19",11.39,12.34,11.26,12.09,369600.0],["2019-06-20",12.21,12.56,12.12,12.22,205500.0],["2019-06-21",12.15,12.85,11.86,12.46,316100.0],["2019-06-24",12.49,12.76,12.31,12.39,330300.0],["2019-06-25",12.53,12.829,12.475,12.62,255100.0],["2019-06-26",12.63,13.62,12.573,13.39,532800.0],["2019-06-27",13.44,13.54,13.07,13.23,334900.0],["2019-06-28",13.28,13.55,13.08,13.15,776500.0],["2019-07-01",13.34,13.57,13.18,13.21,241000.0],["2019-07-02",13.21,13.3,13.02,13.28,164200.0],["2019-07-03",13.31,13.45,13.01,13.11,89900.0],["2019-07-05",13.05,13.24,12.73,12.9,87800.0],["2019-07-08",12.87,12.93,12.05,12.39,202600.0],["2019-07-09",12.28,12.64,12.27,12.34,146400.0],["2019-07-10",12.31,12.515,12.06,12.44,177000.0],["2019-07-11",12.31,12.35,11.01,11.43,534900.0],["2019-07-12",11.35,11.65,11.137,11.4,266100.0],["2019-07-15",11.4,11.44,11.1,11.24,322900.0],["2019-07-16",11.13,11.16,10.79,10.83,293400.0],["2019-07-17",10.79,10.98,10.41,10.84,247600.0],["2019-07-18",10.87,10.91,10.52,10.53,245100.0],["2019-07-19",10.47,10.55,10.18,10.35,254300.0],["2019-07-22",10.35,10.35,10.08,10.16,196300.0],["2019-07-23",10.18,10.6,10.1,10.48,287700.0],["2019-07-24",10.48,10.8,10.29,10.72,362500.0],["2019-07-25",10.72,10.83,10.192,10.47,250900.0],["2019-07-26",10.47,10.834,10.46,10.64,197200.0],["2019-07-29",10.67,10.73,10.47,10.67,230700.0],["2019-07-30",10.58,10.94,10.493,10.85,351700.0],["2019-07-31",10.84,11.29,10.8,10.97,380800.0],["2019-08-01",10.97,11.14,10.83,10.92,232200.0],["2019-08-02",10.92,11.11,10.01,10.41,288700.0],["2019-08-05",10.28,10.61,10.1,10.5,254600.0],["2019-08-06",10.57,10.75,10.48,10.71,191000.0],["2019-08-07",10.59,10.79,10.12,10.61,272900.0],["2019-08-08",10.2,11.25,10.2,11.14,346600.0],["2019-08-09",11.15,11.48,10.87,11.24,297000.0],["2019-08-12",11.22,12.09,11.146,11.74,291200.0],["2019-08-13",11.91,12.15,11.461,11.82,299700.0],["2019-08-14",11.7,11.897,11.19,11.31,291400.0],["2019-08-15",11.4,11.41,10.87,10.94,169800.0],["2019-08-16",10.99,11.664,10.97,11.52,190500.0],["2019-08-19",11.62,11.83,11.47,11.61,174700.0],["2019-08-20",11.7,12.13,11.67,11.86,249100.0],["2019-08-21",11.78,12.08,11.74,11.96,257300.0],["2019-08-22",12.0,12.2,11.63,11.8,183600.0],["2019-08-23",11.76,11.95,11.25,11.34,135900.0],["2019-08-26",11.43,11.6,11.31,11.49,87600.0],["2019-08-27",11.64,11.64,10.96,11.13,201100.0],["2019-08-28",11.14,11.66,11.05,11.46,249600.0],["2019-08-29",11.61,11.92,11.49,11.57,248000.0],["2019-08-30",11.61,11.758,11.35,11.58,95700.0],["2019-09-03",11.51,11.6,10.85,10.88,229300.0],["2019-09-04",10.93,11.0,10.45,10.55,221400.0],["2019-09-05",10.67,11.06,10.407,10.91,265300.0],["2019-09-06",10.99,10.99,10.53,10.81,245500.0],["2019-09-09",10.86,11.36,10.43,11.28,345500.0],["2019-09-10",11.2,12.27,11.095,12.26,553800.0],["2019-09-11",12.42,13.115,12.14,12.97,454700.0],["2019-09-12",12.91,12.91,11.88,12.1,374600.0],["2019-09-13",12.13,12.16,11.76,11.94,179200.0],["2019-09-16",11.83,12.6,11.8,12.44,279800.0],["2019-09-17",12.72,12.89,12.05,12.13,314800.0],["2019-09-18",12.11,12.13,11.57,11.72,327800.0],["2019-09-19",11.85,12.28,11.57,11.64,393500.0],["2019-09-20",11.64,11.949,11.38,11.63,378300.0],["2019-09-23",11.75,11.76,11.11,11.305,288200.0],["2019-09-24",11.34,11.36,10.75,10.94,277100.0],["2019-09-25",10.85,11.29,10.84,11.28,233300.0],["2019-09-26",11.24,11.31,10.55,11.02,441200.0],["2019-09-27",11.05,11.723,11.0,11.45,271900.0],["2019-09-30",11.46,11.72,11.121,11.48,322900.0],["2019-10-01",11.51,11.77,10.53,10.7,334100.0],["2019-10-02",10.7,10.75,10.425,10.72,188600.0],["2019-10-03",10.67,11.12,10.55,11.11,210100.0],["2019-10-04",11.2,11.71,10.95,11.69,266100.0],["2019-10-07",11.61,12.06,11.61,11.83,270100.0],["2019-10-08",11.7,11.89,11.48,11.71,215300.0],["2019-10-09",11.69,11.99,11.291,11.49,285100.0],["2019-10-10",11.49,12.07,11.38,11.9,388800.0],["2019-10-11",12.1,12.17,11.65,11.79,326800.0],["2019-10-14",11.61,11.89,11.5,11.785,192300.0],["2019-10-15",11.91,12.2,11.88,12.03,499100.0],["2019-10-16",11.99,12.23,11.76,11.89,655000.0],["2019-10-17",11.91,12.14,11.85,12.08,222700.0],["2019-10-18",12.06,12.29,11.47,11.56,265800.0],["2019-10-21",11.7,12.05,11.61,11.87,400400.0],["2019-10-22",11.87,11.97,11.41,11.42,309400.0],["2019-10-23",11.44,11.64,11.19,11.49,241300.0],["2019-10-24",11.49,12.18,11.46,12.14,216800.0],["2019-10-25",12.03,12.92,11.97,12.6,654000.0],["2019-10-28",12.6,12.83,12.52,12.59,695400.0],["2019-10-29",12.69,12.76,11.845,11.89,294200.0],["2019-10-30",11.89,12.27,11.71,11.96,1013400.0],["2019-10-31",11.94,12.21,11.52,12.0,215200.0],["2019-11-01",12.33,12.87,12.17,12.85,359100.0],["2019-11-04",12.99,13.58,12.9,13.4,447700.0],["2019-11-05",13.54,13.92,13.4,13.72,347000.0],["2019-11-06",13.7,13.79,13.068,13.7,352300.0],["2019-11-07",15.7,19.97,15.6,18.0,3595100.0],["2019-11-08",17.97,19.99,17.73,19.96,1220800.0],["2019-11-11",19.68,19.81,18.94,19.005,528700.0],["2019-11-12",19.03,19.39,18.91,19.14,397200.0],["2019-11-13",18.72,18.8,17.94,18.265,507800.0],["2019-11-14",18.0,18.62,17.7,18.29,419000.0],["2019-11-15",18.46,18.89,18.08,18.115,410300.0],["2019-11-18",18.19,19.01,18.16,18.86,260500.0],["2019-11-19",19.01,19.14,18.76,19.04,294900.0],["2019-11-20",18.98,19.49,18.61,19.21,476800.0],["2019-11-21",19.14,19.4,18.74,19.21,333100.0],["2019-11-22",19.24,19.59,19.101,19.35,299600.0],["2019-11-25",19.43,21.08,19.43,20.88,512200.0],["2019-11-26",20.89,21.68,20.18,20.68,843100.0],["2019-11-27",21.01,21.64,20.773,21.535,380900.0],["2019-11-29",21.42,21.98,21.29,21.73,133800.0],["2019-12-02",21.9,22.28,21.45,22.24,319600.0],["2019-12-03",21.66,21.86,19.94,20.915,705500.0],["2019-12-04",21.08,21.5,20.53,20.65,243100.0],["2019-12-05",20.83,20.97,20.25,20.28,305300.0],["2019-12-06",20.52,21.2,20.255,21.06,251100.0],["2019-12-09",21.09,21.24,20.86,20.96,207100.0],["2019-12-10",20.91,21.37,20.52,21.23,306900.0],["2019-12-11",21.36,21.39,20.38,20.4,234600.0],["2019-12-12",20.36,20.95,20.36,20.71,369100.0],["2019-12-13",20.71,21.16,20.53,20.95,217800.0],["2019-12-16",21.15,21.37,20.35,20.52,373000.0],["2019-12-17",20.43,20.43,18.35,19.89,686000.0],["2019-12-18",19.9,20.31,19.33,19.46,441900.0],["2019-12-19",19.53,20.15,19.5,20.03,349900.0],["2019-12-20",20.08,20.21,19.18,19.68,452300.0],["2019-12-23",19.67,20.42,19.43,20.01,225100.0],["2019-12-24",20.0,20.66,20.0,20.55,151800.0],["2019-12-26",20.56,20.82,20.22,20.35,168700.0],["2019-12-27",20.56,21.02,19.85,20.97,464800.0],["2019-12-30",20.97,21.08,20.06,20.13,147800.0],["2019-12-31",20.13,20.79,19.896,20.58,170400.0],["2020-01-02",20.88,21.63,20.463,21.6,303000.0],["2020-01-03",21.15,21.66,20.55,20.59,294600.0],["2020-01-06",20.69,20.915,20.14,20.31,265400.0],["2020-01-07",20.28,20.35,19.28,19.93,227000.0],["2020-01-08",20.97,22.67,20.56,22.13,956200.0],["2020-01-09",22.59,23.58,22.53,23.19,456600.0],["2020-01-10",23.41,23.75,23.01,23.3,325700.0],["2020-01-13",23.5,24.08,23.202,23.99,423500.0],["2020-01-14",23.87,23.87,23.1,23.565,435900.0],["2020-01-15",23.89,24.66,23.64,24.1,591000.0],["2020-01-16",24.37,24.72,23.62,23.92,290000.0],["2020-01-17",23.92,24.4,23.39,23.41,232100.0],["2020-01-21",23.3,23.38,21.41,21.56,688600.0],["2020-01-22",21.7,22.17,21.15,21.69,453200.0],["2020-01-23",21.5,21.769,20.35,21.17,286400.0],["2020-01-24",21.65,21.65,20.74,20.95,329100.0],["2020-01-27",20.34,21.23,20.262,21.01,276400.0],["2020-01-28",21.0,21.5,20.68,20.85,478200.0],["2020-01-29",21.0,21.0,19.91,20.21,297500.0],["2020-01-30",20.0,20.37,19.71,19.99,167600.0],["2020-01-31",19.91,20.19,19.33,20.115,248400.0],["2020-02-03",20.18,21.04,20.18,20.88,206700.0],["2020-02-04",21.39,21.5,20.65,20.71,301300.0],["2020-02-05",20.89,21.42,20.11,21.34,284400.0],["2020-02-06",21.33,21.67,19.81,20.3,280300.0],["2020-02-07",23.0,25.59,22.3,25.45,3574400.0],["2020-02-10",24.0,24.0,21.56,21.62,3318800.0],["2020-02-11",21.6,22.324,21.16,22.21,3115900.0],["2020-02-12",22.82,24.3,22.76,24.16,2898200.0],["2020-02-13",23.85,24.56,23.42,24.01,1094700.0],["2020-02-14",24.31,24.83,23.09,23.13,1071600.0],["2020-02-18",23.26,23.4,22.52,23.11,474500.0],["2020-02-19",23.53,24.85,23.31,23.89,1231700.0],["2020-02-20",23.8,24.11,23.01,23.61,371400.0],["2020-02-21",23.6,24.29,23.21,23.93,540800.0],["2020-02-24",23.03,23.86,22.89,23.75,626500.0],["2020-02-25",23.9,24.0,22.64,23.04,794100.0],["2020-02-26",23.06,23.47,21.98,22.57,586400.0],["2020-02-27",22.08,22.47,21.61,21.68,583200.0],["2020-02-28",21.84,24.556,21.58,23.75,1359300.0],["2020-03-02",23.9,24.73,23.22,23.59,825800.0],["2020-03-03",23.4,24.04,22.04,22.23,931300.0],["2020-03-04",23.22,23.42,21.8,22.32,573200.0],["2020-03-05",21.91,22.72,21.41,21.96,626300.0],["2020-03-06",21.49,21.75,20.383,21.58,760200.0],["2020-03-09",20.4,20.7,18.58,19.52,756600.0],["2020-03-10",19.89,20.245,18.9,19.85,671500.0],["2020-03-11",19.33,19.33,17.54,17.57,1010600.0],["2020-03-12",16.31,16.31,14.95,14.99,571500.0],["2020-03-13",15.67,17.5,15.13,17.36,947400.0],["2020-03-16",15.68,16.5,15.06,15.41,590900.0],["2020-03-17",16.0,16.42,14.74,16.06,758100.0],["2020-03-18",15.03,15.35,13.15,13.89,718700.0],["2020-03-19",13.79,15.23,13.0,14.68,636900.0],["2020-03-20",15.19,15.625,14.03,14.26,621900.0],["2020-03-23",14.33,15.015,13.46,13.9,603200.0],["2020-03-24",14.57,16.49,14.57,16.28,539600.0],["2020-03-25",16.36,17.46,16.02,16.81,472100.0],["2020-03-26",17.13,17.4,16.39,17.03,419900.0],["2020-03-27",16.83,16.98,15.71,16.38,291700.0],["2020-03-30",16.46,17.41,16.35,16.92,302400.0],["2020-03-31",16.73,17.1,15.97,16.33,638400.0],["2020-04-01",15.88,16.52,15.45,15.49,369200.0],["2020-04-02",15.56,16.19,15.23,15.65,297500.0],["2020-04-03",15.55,16.18,15.34,16.13,313900.0],["2020-04-06",16.75,17.74,15.77,17.56,494300.0],["2020-04-07",18.0,18.59,17.44,17.64,570600.0],["2020-04-08",18.04,18.88,17.62,18.3,481900.0],["2020-04-09",18.8,19.76,18.3,19.3,603100.0],["2020-04-13",19.34,19.34,18.25,18.99,540100.0],["2020-04-14",19.4,19.835,19.01,19.53,435900.0],["2020-04-15",19.38,19.38,18.68,18.76,435700.0],["2020-04-16",19.04,19.2,17.65,18.98,598600.0],["2020-04-17",19.49,20.015,18.925,19.51,566800.0],["2020-04-20",19.27,20.05,19.01,19.53,812100.0],["2020-04-21",19.27,19.45,18.7,18.98,407800.0],["2020-04-22",19.3,20.79,19.22,20.52,439700.0],["2020-04-23",20.64,21.28,19.925,20.06,328200.0],["2020-04-24",20.08,21.03,19.98,20.56,311600.0],["2020-04-27",20.99,21.43,20.1,20.52,674600.0],["2020-04-28",20.55,20.83,19.59,19.94,269500.0],["2020-04-29",20.45,21.25,19.96,20.62,258600.0],["2020-04-30",20.41,20.92,20.24,20.68,272500.0],["2020-05-01",20.08,20.25,18.36,18.41,365000.0],["2020-05-04",18.36,19.01,18.24,18.74,194400.0],["2020-05-05",19.03,19.31,18.47,18.59,255600.0],["2020-05-06",18.93,19.82,18.71,19.63,245900.0],["2020-05-07",19.86,20.59,19.61,20.33,337700.0],["2020-05-08",19.11,21.96,18.47,21.47,716200.0],["2020-05-11",21.25,22.09,20.2,21.53,892900.0],["2020-05-12",21.53,23.607,21.53,22.81,1107800.0],["2020-05-13",22.61,23.15,20.84,21.14,519700.0],["2020-05-14",20.78,21.49,20.48,21.03,398300.0],["2020-05-15",20.87,22.1,20.722,22.03,387300.0],["2020-05-18",22.79,24.319,22.632,23.51,844500.0],["2020-05-19",23.58,23.78,21.82,21.89,368800.0],["2020-05-20",22.36,22.62,21.83,22.05,264700.0],["2020-05-21",22.14,22.565,21.89,22.49,199200.0],["2020-05-22",22.52,22.66,22.3,22.52,224400.0],["2020-05-26",23.24,23.87,22.93,23.43,435200.0],["2020-05-27",23.61,23.7,22.22,23.24,485000.0],["2020-05-28",23.46,23.9,23.16,23.18,303700.0],["2020-05-29",23.09,23.66,20.91,22.05,587200.0],["2020-06-01",22.1,22.18,21.006,21.24,398200.0],["2020-06-02",21.41,21.61,20.05,20.27,544900.0],["2020-06-03",20.52,21.47,20.38,20.99,448000.0],["2020-06-04",20.76,21.076,19.7,19.845,490600.0],["2020-06-05",20.25,20.745,19.61,19.68,346600.0],["2020-06-08",19.75,20.221,18.7,19.02,1178400.0],["2020-06-09",18.98,19.765,18.44,19.2,538100.0],["2020-06-10",19.23,19.52,18.4,18.59,399300.0],["2020-06-11",18.06,18.16,17.39,17.39,898200.0],["2020-06-12",17.92,17.988,17.26,17.6,480600.0],["2020-06-15",17.17,18.29,17.01,18.13,358400.0],["2020-06-16",18.58,18.89,17.33,17.65,384300.0],["2020-06-17",17.7,18.42,17.41,17.97,361500.0],["2020-06-18",17.88,18.445,17.627,18.05,242900.0],["2020-06-19",18.21,18.57,17.465,17.73,512200.0],["2020-06-22",17.68,18.44,17.4,18.38,278400.0],["2020-06-23",18.56,18.87,18.06,18.18,371700.0],["2020-06-24",18.0,18.2,17.21,17.43,244500.0],["2020-06-25",17.48,18.36,17.39,17.77,359600.0],["2020-06-26",17.63,17.86,16.21,16.34,978400.0],["2020-06-29",16.4,17.26,16.19,17.14,326400.0],["2020-06-30",17.08,17.61,16.78,17.5,350100.0],["2020-07-01",17.49,17.62,17.05,17.37,225700.0],["2020-07-02",17.67,17.77,17.29,17.46,161700.0],["2020-07-06",17.76,17.87,17.08,17.54,398100.0],["2020-07-07",17.45,17.88,17.03,17.06,419500.0],["2020-07-08",17.09,17.229,16.43,17.09,377700.0],["2020-07-09",16.98,17.18,16.22,17.14,481700.0],["2020-07-10",17.1,17.1,16.16,16.73,399500.0],["2020-07-13",17.01,17.4,16.4,16.4,286500.0],["2020-07-14",16.47,16.68,15.84,16.655,514700.0],["2020-07-15",17.09,17.54,16.82,17.36,356900.0],["2020-07-16",17.24,17.37,16.92,17.27,178800.0],["2020-07-17",17.36,17.77,16.97,17.29,324800.0],["2020-07-20",17.2,17.645,17.04,17.47,235800.0],["2020-07-21",17.62,17.74,17.25,17.34,214100.0],["2020-07-22",17.35,17.64,17.04,17.48,311600.0],["2020-07-23",17.49,17.68,16.65,16.9,347600.0],["2020-07-24",16.9,17.34,16.62,16.77,182600.0],["2020-07-27",16.84,17.12,16.55,17.12,146900.0],["2020-07-28",17.16,17.345,16.37,16.46,743800.0],["2020-07-29",16.44,16.84,16.09,16.2,209100.0],["2020-07-30",16.0,16.365,15.88,16.23,283700.0],["2020-07-31",16.29,16.49,15.66,15.78,500700.0],["2020-08-03",15.77,16.82,15.77,16.65,479000.0],["2020-08-04",16.87,16.87,16.14,16.66,283300.0],["2020-08-05",16.9,17.52,16.54,17.31,460700.0],["2020-08-06",18.86,19.5,17.19,17.76,1482500.0],["2020-08-07",17.56,18.47,17.43,18.33,575000.0],["2020-08-10",18.51,18.98,18.14,18.89,456300.0],["2020-08-11",18.72,19.58,18.72,18.92,426700.0],["2020-08-12",19.08,19.56,18.15,18.25,396200.0],["2020-08-13",18.1,18.1,17.6,17.92,240400.0],["2020-08-14",17.86,18.23,17.482,18.16,233300.0],["2020-08-17",18.18,18.78,18.16,18.71,192000.0],["2020-08-18",18.71,19.08,18.46,19.0,279400.0],["2020-08-19",19.06,19.47,18.97,19.37,206200.0],["2020-08-20",19.28,19.28,18.92,19.2,188400.0],["2020-08-21",19.04,19.3,18.31,18.84,291500.0],["2020-08-24",19.09,19.15,18.03,18.29,404100.0],["2020-08-25",18.33,18.56,18.05,18.53,361400.0],["2020-08-26",18.46,18.73,17.595,17.63,274000.0],["2020-08-27",17.7,18.14,17.401,17.98,342000.0],["2020-08-28",17.84,18.24,17.42,18.2,437200.0],["2020-08-31",18.15,19.09,17.89,19.06,389700.0],["2020-09-01",18.96,19.0,18.215,18.71,716000.0],["2020-09-02",18.8,19.94,18.35,19.79,361400.0],["2020-09-03",19.68,20.37,19.5,20.19,478600.0],["2020-09-04",20.44,20.44,18.89,19.39,488800.0],["2020-09-08",19.15,19.3,18.35,18.41,209400.0],["2020-09-09",18.61,18.995,18.37,18.42,205400.0],["2020-09-10",18.56,18.72,18.155,18.16,211400.0],["2020-09-11",18.34,18.44,17.722,18.0,219300.0],["2020-09-14",18.21,19.01,18.16,18.69,252500.0],["2020-09-15",18.9,19.09,18.7,19.02,225800.0],["2020-09-16",19.1,19.59,19.05,19.33,144700.0],["2020-09-17",19.0,19.72,18.82,19.7,223100.0],["2020-09-18",19.89,20.33,19.41,20.23,769900.0],["2020-09-21",19.93,19.93,18.348,18.63,272400.0],["2020-09-22",18.61,18.61,17.7,18.09,188000.0],["2020-09-23",18.16,18.61,17.87,17.89,231200.0],["2020-09-24",17.74,18.1,17.47,17.77,189100.0],["2020-09-25",17.51,18.51,17.51,18.49,266300.0],["2020-09-28",18.65,19.04,18.4,18.78,341800.0],["2020-09-29",18.76,20.25,18.75,19.88,416500.0],["2020-09-30",19.91,20.9,19.91,20.82,416900.0],["2020-10-01",20.82,21.75,20.6,21.68,389500.0],["2020-10-02",21.41,21.89,21.0,21.18,444800.0],["2020-10-05",21.22,21.43,20.53,20.89,313200.0],["2020-10-06",21.03,21.76,21.03,21.13,293500.0],["2020-10-07",21.26,21.63,20.83,21.28,255900.0],["2020-10-08",21.48,22.52,21.278,21.94,329400.0],["2020-10-09",22.06,22.35,21.79,22.29,354100.0],["2020-10-12",22.4,22.465,21.51,21.71,242800.0],["2020-10-13",21.51,22.01,21.33,21.64,272000.0],["2020-10-14",21.53,21.88,20.88,21.2,170300.0],["2020-10-15",20.82,21.21,20.26,20.99,173100.0],["2020-10-16",20.94,21.39,20.6,20.75,211900.0],["2020-10-19",20.92,20.93,20.3,20.38,129400.0],["2020-10-20",20.31,20.66,19.72,19.78,208900.0],["2020-10-21",19.83,19.88,18.86,18.87,269700.0],["2020-10-22",18.84,19.85,18.63,19.1,294400.0],["2020-10-23",19.31,19.41,18.72,19.34,170800.0],["2020-10-26",19.65,19.73,18.72,18.87,281600.0],["2020-10-27",18.74,18.838,18.27,18.36,212600.0],["2020-10-28",18.03,18.332,17.59,18.0,315200.0],["2020-10-29",18.1,18.535,17.71,18.04,279000.0],["2020-10-30",17.98,18.07,17.24,17.83,363700.0],["2020-11-02",18.13,18.45,17.74,18.1,280600.0],["2020-11-03",18.43,18.79,18.29,18.65,217200.0],["2020-11-04",18.82,19.31,18.58,19.22,201500.0],["2020-11-05",19.4,20.05,19.13,20.03,334000.0],["2020-11-06",21.75,21.81,19.6,19.65,768200.0],["2020-11-09",20.42,20.58,19.66,20.38,409100.0],["2020-11-10",20.65,21.02,19.76,20.05,248200.0],["2020-11-11",20.11,20.15,19.1,19.35,264500.0],["2020-11-12",19.15,19.23,18.55,19.15,390400.0],["2020-11-13",19.32,19.635,18.44,19.18,250000.0],["2020-11-16",19.5,19.5,18.56,19.02,207600.0],["2020-11-17",18.89,19.475,18.59,19.39,183500.0],["2020-11-18",19.4,20.0,18.94,19.12,171200.0],["2020-11-19",19.18,19.41,18.5,18.57,214300.0],["2020-11-20",18.35,19.227,17.93,18.54,358600.0],["2020-11-23",18.74,18.955,18.185,18.32,216100.0],["2020-11-24",18.47,19.48,18.03,19.23,253900.0],["2020-11-25",19.21,19.43,18.86,19.27,213800.0],["2020-11-27",19.42,19.605,18.98,19.19,148900.0],["2020-11-30",19.17,19.207,18.41,18.49,219700.0],["2020-12-01",18.72,19.19,18.23,18.78,263100.0],["2020-12-02",18.66,18.97,18.32,18.695,169400.0],["2020-12-03",18.81,19.4,18.55,19.37,240400.0],["2020-12-04",19.45,19.93,19.15,19.59,144600.0],["2020-12-07",19.53,19.9,19.23,19.52,160700.0],["2020-12-08",19.24,19.65,18.7,19.31,183600.0],["2020-12-09",19.52,19.65,18.58,18.955,185100.0],["2020-12-10",19.1,19.25,18.76,19.02,115500.0],["2020-12-11",18.95,19.17,18.21,18.66,476700.0],["2020-12-14",18.85,19.1,18.345,18.66,156900.0],["2020-12-15",18.92,19.63,18.5,19.57,139400.0],["2020-12-16",19.5,20.07,19.22,19.56,447000.0],["2020-12-17",19.58,19.68,18.64,19.33,293300.0],["2020-12-18",19.49,19.67,18.5,19.11,364400.0],["2020-12-21",18.6,19.18,18.3,18.38,323700.0],["2020-12-22",18.39,18.81,18.185,18.67,124200.0],["2020-12-23",18.81,19.33,18.52,18.9,138200.0],["2020-12-24",19.06,19.06,18.26,18.55,54500.0],["2020-12-28",18.74,19.0,18.33,18.945,209300.0],["2020-12-29",19.31,20.06,19.12,19.94,425700.0],["2020-12-30",19.9,20.165,19.5,19.92,362200.0],["2020-12-31",20.09,20.23,19.545,20.03,621000.0],["2021-01-04",20.15,20.15,19.41,19.86,277800.0],["2021-01-05",19.9,20.0,18.76,19.245,239000.0],["2021-01-06",19.53,20.83,19.44,20.59,872300.0],["2021-01-07",20.72,22.75,20.31,22.57,668200.0],["2021-01-08",22.53,22.97,21.55,21.69,466000.0],["2021-01-11",22.45,22.45,20.96,21.18,352100.0],["2021-01-12",21.15,21.69,20.87,21.57,178800.0],["2021-01-13",21.52,22.31,21.52,21.83,253400.0],["2021-01-14",22.05,22.559,21.94,22.29,311400.0],["2021-01-15",22.89,24.38,22.875,24.06,582300.0],["2021-01-19",24.26,24.83,23.84,24.06,571600.0],["2021-01-20",24.45,24.49,22.64,23.08,467900.0],["2021-01-21",22.99,23.71,22.5,23.62,226200.0],["2021-01-22",23.52,24.21,23.06,23.93,281400.0],["2021-01-25",23.93,24.9,23.51,24.46,399200.0],["2021-01-26",24.5,24.95,23.96,24.08,315700.0],["2021-01-27",23.58,25.89,23.228,24.86,781700.0],["2021-01-28",24.94,25.45,24.29,24.6,367200.0],["2021-01-29",24.5,25.239,24.07,24.14,327700.0],["2021-02-01",24.16,24.16,22.1,23.04,620200.0],["2021-02-02",23.0,23.88,22.59,23.49,249800.0],["2021-02-03",23.41,23.88,22.84,23.14,275600.0],["2021-02-04",23.17,23.65,22.77,23.26,179600.0],["2021-02-05",23.58,24.47,23.24,24.23,365200.0],["2021-02-08",24.48,24.48,23.55,23.7,182700.0],["2021-02-09",26.49,26.68,25.77,26.01,3352500.0],["2021-02-10",26.0,26.91,25.5,25.95,1936400.0],["2021-02-11",25.68,26.08,24.17,25.12,8511300.0],["2021-02-12",24.93,25.28,24.4,24.8,598700.0],["2021-02-16",24.7,25.19,24.54,24.61,392100.0],["2021-02-17",24.45,25.0,24.15,24.85,331300.0],["2021-02-18",24.67,24.765,24.12,24.22,651600.0],["2021-02-19",24.41,25.68,24.3,25.13,936000.0],["2021-02-22",25.01,25.6,24.5,24.69,500400.0],["2021-02-23",24.38,24.88,23.68,24.52,323200.0],["2021-02-24",24.59,26.31,24.59,26.1,546100.0],["2021-02-25",26.22,26.9,25.425,26.03,579900.0],["2021-02-26",25.77,26.4,23.35,23.59,901600.0],["2021-03-01",23.36,23.62,22.0,22.93,810300.0],["2021-03-02",22.71,23.02,22.1,22.41,377700.0],["2021-03-03",22.37,22.54,21.79,21.87,398700.0],["2021-03-04",21.73,21.98,21.155,21.75,365300.0],["2021-03-05",22.0,22.61,21.358,22.49,385400.0],["2021-03-08",22.6,23.77,22.3,23.51,312900.0],["2021-03-09",23.52,24.31,23.355,23.84,405600.0],["2021-03-10",23.85,24.625,23.02,24.21,331300.0],["2021-03-11",24.58,25.2,23.92,24.72,359100.0],["2021-03-12",24.75,25.6,24.32,25.44,351200.0],["2021-03-15",25.55,26.17,24.81,24.92,359500.0],["2021-03-16",25.1,25.22,24.18,24.69,297900.0],["2021-03-17",24.66,25.71,24.25,25.38,243100.0],["2021-03-18",25.33,25.97,24.86,24.93,362100.0],["2021-03-19",24.96,25.8,24.96,25.71,511500.0],["2021-03-22",25.56,25.73,25.23,25.49,261100.0],["2021-03-23",25.26,25.57,24.41,24.6,298900.0],["2021-03-24",24.475,25.25,23.24,23.45,410300.0],["2021-03-25",23.3,24.38,23.22,24.11,290000.0],["2021-03-26",24.4,24.5,23.3,23.81,168900.0],["2021-03-29",23.58,23.68,22.5,23.09,369700.0],["2021-03-30",22.665,24.37,22.665,23.84,292400.0],["2021-03-31",23.93,24.64,23.7,23.7,290700.0],["2021-04-01",23.85,23.875,23.29,23.38,310500.0],["2021-04-05",23.41,23.81,23.082,23.49,229600.0],["2021-04-06",23.37,24.11,23.14,23.59,283200.0],["2021-04-07",23.69,23.735,22.98,23.29,159600.0],["2021-04-08",23.5,23.5,22.31,23.03,205800.0],["2021-04-09",23.1,23.58,22.81,23.33,460700.0],["2021-04-12",23.22,23.27,22.59,22.79,167600.0],["2021-04-13",22.88,23.12,22.61,22.91,148200.0],["2021-04-14",22.98,24.25,22.98,24.02,217300.0],["2021-04-15",24.28,24.69,23.39,23.46,339300.0],["2021-04-16",23.67,23.67,22.83,23.27,179900.0],["2021-04-19",23.34,23.96,22.77,23.26,163900.0],["2021-04-20",23.2,23.69,22.61,22.81,148600.0],["2021-04-21",22.75,23.52,22.58,23.26,121600.0],["2021-04-22",23.25,23.95,22.62,23.36,172500.0],["2021-04-23",23.59,23.73,22.75,23.26,188400.0],["2021-04-26",23.36,23.89,23.18,23.25,176600.0],["2021-04-27",23.31,23.615,23.05,23.1,161100.0],["2021-04-28",23.0,23.09,22.4,22.44,265300.0],["2021-04-29",22.6,22.6,22.09,22.25,275900.0],["2021-04-30",22.01,22.59,21.79,22.3,473200.0],["2021-05-03",22.43,23.13,22.067,22.99,267200.0],["2021-05-04",22.79,23.07,22.22,22.31,185200.0],["2021-05-05",22.31,22.47,22.06,22.2,126500.0],["2021-05-06",22.07,22.3,21.65,21.94,262500.0],["2021-05-07",23.62,23.885,22.65,23.0,267100.0],["2021-05-10",22.77,22.8,21.87,21.99,252100.0],["2021-05-11",21.382,22.2,21.27,22.13,278300.0],["2021-05-12",21.98,22.39,21.73,21.84,221000.0],["2021-05-13",21.85,22.55,21.58,21.74,181300.0],["2021-05-14",21.8,22.84,21.635,22.81,240900.0],["2021-05-17",22.85,23.24,22.58,22.79,206000.0],["2021-05-18",22.79,23.66,22.65,22.94,267500.0],["2021-05-19",22.75,23.27,22.19,23.25,547700.0],["2021-05-20",23.18,24.54,23.18,24.4,271600.0],["2021-05-21",24.61,25.34,24.18,25.0,348500.0],["2021-05-24",25.0,25.36,24.37,24.52,178100.0],["2021-05-25",24.55,24.64,23.4,23.44,284700.0],["2021-05-26",23.24,23.86,23.07,23.44,210500.0],["2021-05-27",23.47,24.25,23.321,23.85,193700.0],["2021-05-28",23.93,24.35,23.72,23.89,166700.0],["2021-06-01",23.93,23.93,22.78,22.9,473000.0],["2021-06-02",22.81,22.97,22.55,22.79,233100.0],["2021-06-03",22.7,22.82,22.33,22.48,267200.0],["2021-06-04",22.34,22.47,21.72,21.81,323300.0],["2021-06-07",21.92,22.49,21.82,22.2,401000.0],["2021-06-08",22.32,22.6,22.03,22.49,157300.0],["2021-06-09",22.61,23.25,22.61,23.03,176200.0],["2021-06-10",23.08,23.32,22.89,23.1,139700.0],["2021-06-11",23.22,23.4,23.14,23.37,110300.0],["2021-06-14",23.3,23.74,22.94,22.99,133200.0],["2021-06-15",23.1,23.19,22.75,22.95,130000.0],["2021-06-16",22.78,23.24,22.58,22.7,197100.0],["2021-06-17",22.66,22.83,22.14,22.29,160500.0],["2021-06-18",21.96,22.55,21.85,22.37,924000.0],["2021-06-21",22.53,22.75,22.19,22.65,144900.0],["2021-06-22",22.7,23.075,22.39,23.02,155200.0],["2021-06-23",23.15,23.71,22.71,23.66,204700.0],["2021-06-24",23.85,24.2,23.48,24.15,268700.0],["2021-06-25",23.88,25.66,23.88,25.28,925700.0],["2021-06-28",25.29,25.29,24.27,24.7,205100.0],["2021-06-29",25.24,25.24,24.275,24.5,145500.0],["2021-06-30",24.44,24.44,23.6,23.64,159400.0],["2021-07-01",23.79,24.06,23.6,23.99,182500.0],["2021-07-02",23.28,24.22,23.18,23.3,147200.0],["2021-07-06",23.35,23.37,22.72,23.04,149300.0],["2021-07-07",23.16,23.79,22.49,22.91,240300.0],["2021-07-08",22.62,22.85,22.2,22.54,114300.0],["2021-07-09",22.8,23.14,22.42,22.57,125500.0],["2021-07-12",22.61,23.275,22.44,23.17,118500.0],["2021-07-13",23.17,23.55,22.87,23.5,138100.0],["2021-07-14",23.69,24.05,23.18,23.44,163200.0],["2021-07-15",23.36,24.85,23.05,23.52,198300.0],["2021-07-16",23.74,24.785,23.58,23.89,222600.0],["2021-07-19",23.53,24.407,23.53,24.18,236500.0],["2021-07-20",24.11,25.1,24.07,24.67,334700.0],["2021-07-21",24.86,25.62,24.55,25.39,293300.0],["2021-07-22",25.29,25.63,24.32,24.71,309600.0],["2021-07-23",24.96,25.33,24.75,25.15,258000.0],["2021-07-26",25.22,25.22,24.46,24.61,289600.0],["2021-07-27",24.44,25.405,24.245,24.76,278300.0],["2021-07-28",24.76,25.36,24.62,25.15,121000.0],["2021-07-29",25.42,25.42,24.78,25.0,111500.0],["2021-07-30",25.09,25.15,24.61,24.89,93200.0],["2021-08-02",25.0,25.328,24.85,24.96,133600.0],["2021-08-03",25.12,25.36,24.79,25.25,310900.0],["2021-08-04",25.1,25.62,24.63,24.94,231000.0],["2021-08-05",25.12,25.22,24.67,24.84,207400.0],["2021-08-06",20.81,21.86,19.94,20.54,1875000.0],["2021-08-09",20.96,21.045,19.77,19.9,658200.0],["2021-08-10",19.95,20.07,18.69,19.03,483400.0],["2021-08-11",18.93,19.09,18.485,18.65,362300.0],["2021-08-12",18.92,18.92,17.942,18.22,674600.0],["2021-08-13",18.21,18.52,17.67,17.75,346600.0],["2021-08-16",17.96,20.72,17.96,20.33,899300.0],["2021-08-17",20.01,20.95,19.35,20.52,916300.0],["2021-08-18",20.36,20.77,20.162,20.39,401500.0],["2021-08-19",20.12,20.7,19.8,19.91,406800.0],["2021-08-20",19.77,20.56,19.446,20.17,284200.0],["2021-08-23",20.17,20.85,20.1,20.75,219100.0],["2021-08-24",20.87,21.01,20.51,20.54,234300.0],["2021-08-25",20.5,21.12,20.317,20.84,232400.0],["2021-08-26",20.67,21.04,20.33,20.67,138900.0],["2021-08-27",20.52,21.13,20.34,20.41,188400.0],["2021-08-30",20.31,20.73,20.13,20.31,230700.0],["2021-08-31",20.3,20.91,20.15,20.53,207400.0],["2021-09-01",20.45,20.46,19.87,20.14,261600.0],["2021-09-02",20.29,20.75,19.92,20.64,277400.0],["2021-09-03",20.48,20.49,20.02,20.15,162200.0],["2021-09-07",20.22,20.515,19.89,19.96,273100.0],["2021-09-08",19.85,20.04,19.74,19.83,198600.0],["2021-09-09",19.77,20.19,19.6,19.97,175200.0],["2021-09-10",20.03,20.235,19.65,19.7,178100.0],["2021-09-13",19.81,20.32,19.6,20.07,262600.0],["2021-09-14",20.17,20.41,19.81,19.92,232200.0],["2021-09-15",19.93,20.05,19.67,19.86,151300.0],["2021-09-16",19.95,19.99,19.48,19.67,269100.0],["2021-09-17",19.67,19.88,19.48,19.83,531100.0],["2021-09-20",19.57,19.73,19.36,19.63,200300.0],["2021-09-21",19.64,20.02,19.63,19.73,189100.0],["2021-09-22",19.81,20.1,19.68,20.0,270000.0],["2021-09-23",20.12,20.61,20.04,20.39,264200.0],["2021-09-24",20.34,20.72,20.2,20.44,210600.0],["2021-09-27",20.49,20.96,20.49,20.73,255600.0],["2021-09-28",20.68,20.73,19.73,19.86,400600.0],["2021-09-29",19.98,20.33,19.73,19.84,229700.0],["2021-09-30",20.01,20.29,19.28,19.74,301200.0],["2021-10-01",19.81,20.28,19.59,19.96,227200.0],["2021-10-04",19.85,19.99,19.65,19.72,190700.0],["2021-10-05",19.75,19.81,19.42,19.66,179000.0],["2021-10-06",19.51,19.97,19.37,19.87,139000.0],["2021-10-07",19.9,20.23,19.9,20.23,148000.0],["2021-10-08",20.4,20.4,19.975,20.29,163600.0],["2021-10-11",20.31,20.81,20.28,20.79,143200.0],["2021-10-12",20.9,20.97,20.115,20.76,173600.0],["2021-10-13",20.86,20.96,20.52,20.93,152900.0],["2021-10-14",21.0,21.12,20.49,20.75,276000.0],["2021-10-15",21.05,21.25,20.62,20.98,210700.0],["2021-10-18",21.01,21.32,20.78,21.04,255500.0],["2021-10-19",21.04,21.28,21.01,21.23,113700.0],["2021-10-20",21.17,21.35,21.08,21.18,97000.0],["2021-10-21",21.15,21.25,20.8,21.05,143700.0],["2021-10-22",21.0,21.13,20.83,21.06,69400.0],["2021-10-25",20.98,21.41,20.97,21.35,134100.0],["2021-10-26",21.3,21.38,20.91,20.91,159900.0],["2021-10-27",20.92,21.135,20.66,20.71,353600.0],["2021-10-28",20.83,20.83,20.09,20.18,569000.0],["2021-10-29",20.23,20.35,19.62,19.63,710400.0],["2021-11-01",19.74,20.675,19.45,20.62,623300.0],["2021-11-02",20.6,20.78,20.0,20.03,289800.0],["2021-11-03",19.97,20.23,19.52,20.12,278900.0],["2021-11-04",20.24,20.29,19.1,19.35,478800.0],["2021-11-05",18.99,20.1,18.37,19.06,667700.0],["2021-11-08",19.09,20.53,19.09,20.34,518800.0],["2021-11-09",20.17,20.42,19.43,20.33,236500.0],["2021-11-10",20.2,20.53,20.04,20.2,595900.0],["2021-11-11",20.14,20.58,20.03,20.12,251100.0],["2021-11-12",20.1,20.115,19.46,19.48,285100.0],["2021-11-15",20.5,20.64,19.75,20.01,314200.0],["2021-11-16",19.75,20.34,19.75,19.86,370900.0],["2021-11-17",19.87,19.92,19.31,19.56,305400.0],["2021-11-18",19.3,19.64,18.92,19.05,373900.0],["2021-11-19",18.89,19.1,18.5,18.85,294000.0],["2021-11-22",19.02,19.28,18.6,18.68,259400.0],["2021-11-23",18.8,18.91,18.48,18.68,298300.0],["2021-11-24",18.62,18.79,18.455,18.53,201200.0],["2021-11-26",18.28,18.305,17.57,17.95,219500.0],["2021-11-29",18.04,18.22,17.66,17.7,287100.0],["2021-11-30",17.49,17.82,17.27,17.58,365400.0],["2021-12-01",17.49,18.15,17.36,17.5,281400.0],["2021-12-02",17.74,17.95,17.22,17.8,236900.0],["2021-12-03",17.84,17.99,17.495,17.61,243800.0],["2021-12-06",17.65,18.32,17.37,18.17,331600.0],["2021-12-07",18.32,18.607,17.92,18.05,418400.0],["2021-12-08",18.05,18.24,17.96,18.19,208300.0],["2021-12-09",18.1,18.2,17.73,17.98,277700.0],["2021-12-10",18.02,18.14,17.71,18.02,297400.0],["2021-12-13",18.2,18.41,17.905,18.24,328800.0],["2021-12-14",18.16,18.55,18.15,18.48,346200.0],["2021-12-15",18.59,18.68,17.92,18.65,330300.0],["2021-12-16",18.82,18.985,18.36,18.4,267200.0],["2021-12-17",18.43,18.89,18.08,18.65,697700.0],["2021-12-20",18.47,18.91,18.02,18.86,266900.0],["2021-12-21",19.0,19.25,18.48,18.75,212700.0],["2021-12-22",18.78,19.25,18.76,19.22,201200.0],["2021-12-23",19.36,19.67,19.27,19.46,202300.0],["2021-12-27",19.41,19.95,19.36,19.9,194100.0],["2021-12-28",20.01,20.09,19.64,19.69,149800.0],["2021-12-29",19.46,19.76,19.31,19.57,185800.0],["2021-12-30",19.94,19.98,19.26,19.31,203300.0],["2021-12-31",19.29,19.43,18.655,18.68,199200.0],["2022-01-03",18.595,19.525,18.595,19.09,217700.0],["2022-01-04",19.05,19.18,18.78,18.85,150900.0],["2022-01-05",18.89,19.29,18.785,18.86,192700.0],["2022-01-06",18.99,19.17,18.64,19.13,121400.0],["2022-01-07",19.19,19.44,19.05,19.22,164500.0],["2022-01-10",19.23,19.23,18.66,19.05,125600.0],["2022-01-11",19.16,19.34,18.76,19.14,94700.0],["2022-01-12",19.15,19.21,18.71,18.72,135100.0],["2022-01-13",18.85,18.85,18.01,18.14,150100.0],["2022-01-14",17.97,18.57,17.97,18.54,119200.0],["2022-01-18",18.34,18.4,17.82,17.82,103200.0],["2022-01-19",17.79,18.19,17.64,17.97,202600.0],["2022-01-20",17.82,18.45,17.54,17.54,170400.0],["2022-01-21",17.43,18.23,17.33,17.71,341100.0],["2022-01-24",17.47,18.36,17.33,18.08,561100.0],["2022-01-25",17.92,18.26,17.75,18.12,263600.0],["2022-01-26",18.18,18.18,17.324,17.71,157500.0],["2022-01-27",17.74,18.01,17.439,17.74,163800.0],["2022-01-28",17.64,17.96,17.18,17.48,154700.0],["2022-01-31",17.52,17.85,17.4,17.85,166900.0],["2022-02-01",17.8,18.05,17.54,18.04,217900.0],["2022-02-02",17.98,18.16,17.66,18.0,257600.0],["2022-02-03",17.94,18.0,17.6,17.77,131700.0],["2022-02-04",17.83,18.2,17.63,18.15,370600.0],["2022-02-07",18.13,18.4,17.93,18.27,221100.0],["2022-02-08",18.2,18.2,17.47,18.0,180100.0],["2022-02-09",18.13,18.4,17.96,18.02,111700.0],["2022-02-10",17.86,18.07,17.47,17.63,171400.0],["2022-02-11",17.59,17.67,17.27,17.59,221700.0],["2022-02-14",18.0,21.33,17.855,19.9,2841300.0],["2022-02-15",20.71,22.381,20.47,21.82,1205500.0],["2022-02-16",21.86,22.53,21.799,22.28,609300.0],["2022-02-17",22.13,22.69,21.815,21.99,354900.0],["2022-02-18",21.92,22.5,21.21,21.75,389300.0],["2022-02-22",22.75,22.888,22.0,22.17,626900.0],["2022-02-23",22.1,22.53,21.81,22.5,365300.0],["2022-02-24",22.1,22.346,20.6,21.4,612500.0],["2022-02-25",19.88,20.78,19.14,19.36,1214300.0],["2022-02-28",19.43,20.53,18.98,19.47,1003900.0],["2022-03-01",19.19,19.31,17.88,18.51,622700.0],["2022-03-02",18.55,19.18,18.36,18.89,283400.0],["2022-03-03",18.89,19.02,17.91,18.19,324300.0],["2022-03-04",17.98,18.38,17.45,17.9,405800.0],["2022-03-07",17.88,17.88,17.15,17.42,294300.0],["2022-03-08",17.39,17.77,17.21,17.31,345100.0],["2022-03-09",17.57,18.29,17.34,17.83,347000.0],["2022-03-10",17.67,17.85,17.28,17.63,147500.0],["2022-03-11",17.81,17.866,17.07,17.2,235600.0],["2022-03-14",17.23,17.8,17.13,17.56,285400.0],["2022-03-15",17.66,18.2,17.42,18.14,259600.0],["2022-03-16",18.07,19.02,17.9,18.99,438800.0],["2022-03-17",19.13,19.43,19.01,19.32,334100.0],["2022-03-18",19.35,19.83,19.09,19.33,453300.0],["2022-03-21",19.33,19.6,19.03,19.24,266900.0],["2022-03-22",19.27,19.46,19.09,19.34,257200.0],["2022-03-23",19.68,19.68,19.05,19.1,185000.0],["2022-03-24",19.12,19.16,18.66,19.11,271400.0],["2022-03-25",19.23,19.36,18.88,19.33,353400.0],["2022-03-28",19.31,19.73,19.1,19.69,325400.0],["2022-03-29",19.85,20.4,19.73,20.18,479900.0],["2022-03-30",20.15,20.869,19.95,19.95,178200.0],["2022-03-31",19.95,20.69,19.67,20.36,469800.0],["2022-04-01",20.53,20.68,19.53,19.73,527000.0],["2022-04-04",19.69,19.79,19.16,19.24,325400.0],["2022-04-05",19.52,21.0,19.475,20.08,587900.0],["2022-04-06",20.0,20.99,19.69,20.88,630800.0],["2022-04-07",20.92,21.127,20.42,20.64,313700.0],["2022-04-08",20.68,20.99,20.5,20.51,372600.0],["2022-04-11",20.58,20.59,19.53,19.67,409300.0],["2022-04-12",19.61,19.82,19.17,19.26,367600.0],["2022-04-13",19.2,19.703,19.2,19.51,433300.0],["2022-04-14",19.51,19.52,18.56,19.18,275900.0],["2022-04-18",19.21,19.39,18.035,18.09,350800.0],["2022-04-19",18.01,18.28,17.72,18.25,662100.0],["2022-04-20",18.35,18.87,17.98,18.03,317500.0],["2022-04-21",18.04,18.26,17.7,17.73,357700.0],["2022-04-22",17.7,17.785,17.47,17.65,270100.0],["2022-04-25",17.45,17.69,17.18,17.47,259500.0],["2022-04-26",17.24,17.24,16.52,16.57,378500.0],["2022-04-27",16.65,16.65,16.04,16.33,350500.0],["2022-04-28",16.45,16.675,15.95,16.26,311700.0],["2022-04-29",16.21,16.61,15.9,16.1,343100.0],["2022-05-02",16.14,16.42,15.64,15.98,337500.0],["2022-05-03",15.93,16.04,15.65,15.72,296200.0],["2022-05-04",15.71,16.06,15.11,16.0,490300.0],["2022-05-05",15.97,15.97,15.19,15.52,278800.0],["2022-05-06",15.38,15.59,14.585,14.7,364900.0],["2022-05-09",14.51,14.87,14.09,14.22,504300.0],["2022-05-10",14.25,14.78,14.19,14.48,425400.0],["2022-05-11",15.18,15.36,14.04,14.46,777800.0],["2022-05-12",14.35,15.1,14.19,14.96,638600.0],["2022-05-13",15.08,15.68,14.88,15.64,516400.0],["2022-05-16",15.54,16.445,15.47,15.51,517100.0],["2022-05-17",15.65,16.36,15.21,15.71,220700.0],["2022-05-18",15.39,15.59,15.16,15.41,337600.0],["2022-05-19",15.5,16.285,15.48,15.98,377000.0],["2022-05-20",16.14,16.38,15.83,16.36,207900.0],["2022-05-23",16.3,16.37,15.54,15.65,281700.0],["2022-05-24",15.53,15.76,14.835,15.49,359600.0],["2022-05-25",15.46,15.99,15.43,15.95,305200.0],["2022-05-26",16.11,16.29,15.54,15.54,261600.0],["2022-05-27",15.68,15.97,15.5,15.94,301100.0],["2022-05-31",15.96,16.16,15.55,15.62,449700.0],["2022-06-01",15.67,15.81,14.89,15.48,407700.0],["2022-06-02",15.55,15.88,15.04,15.67,329400.0],["2022-06-03",15.62,15.73,15.445,15.64,194000.0],["2022-06-06",15.71,16.15,15.64,15.72,272600.0],["2022-06-07",15.66,15.97,15.605,15.96,246600.0],["2022-06-08",15.96,16.3,15.93,16.22,273700.0],["2022-06-09",16.19,16.58,16.01,16.48,180800.0],["2022-06-10",16.17,16.54,16.05,16.19,290000.0],["2022-06-13",15.77,15.97,15.095,15.46,383800.0],["2022-06-14",15.42,16.0,15.23,15.68,207700.0],["2022-06-15",15.77,16.45,15.71,16.12,229000.0],["2022-06-16",15.79,16.02,15.47,15.6,177100.0],["2022-06-17",15.56,16.0,15.525,15.83,730700.0],["2022-06-21",16.03,16.27,15.65,15.99,301000.0],["2022-06-22",15.99,17.5,15.99,16.98,431000.0],["2022-06-23",16.98,17.3,16.84,17.26,185300.0],["2022-06-24",17.3,18.31,17.185,18.3,775100.0],["2022-06-27",18.38,19.2,18.24,18.78,449200.0],["2022-06-28",18.81,19.3,18.06,18.13,519300.0],["2022-06-29",18.09,18.59,17.31,17.77,358600.0],["2022-06-30",17.44,18.15,17.44,17.72,360100.0],["2022-07-01",17.42,18.31,17.42,18.16,217300.0],["2022-07-05",18.07,18.59,17.89,18.54,357300.0],["2022-07-06",18.63,19.32,18.42,19.26,234300.0],["2022-07-07",19.25,19.3,18.38,18.41,241700.0],["2022-07-08",18.26,18.49,17.99,18.32,210300.0],["2022-07-11",18.21,18.22,17.38,17.48,355300.0],["2022-07-12",17.38,17.62,17.06,17.54,211200.0],["2022-07-13",17.1,17.52,17.03,17.18,314500.0],["2022-07-14",16.94,17.12,16.67,16.98,238200.0],["2022-07-15",17.28,17.28,16.45,16.53,332800.0],["2022-07-18",16.62,17.28,16.61,16.89,238600.0],["2022-07-19",16.85,17.18,16.64,16.9,241200.0],["2022-07-20",16.73,17.28,16.73,17.25,213100.0],["2022-07-21",17.22,17.58,17.16,17.56,176600.0],["2022-07-22",17.65,17.79,17.0,17.11,204300.0],["2022-07-25",17.07,17.67,17.07,17.51,139600.0],["2022-07-26",17.36,17.6,16.99,17.5,104100.0],["2022-07-27",17.51,17.6,16.96,17.44,113300.0],["2022-07-28",17.53,17.535,16.841,17.4,146600.0],["2022-07-29",17.47,17.59,17.07,17.19,204800.0],["2022-08-01",17.05,17.41,16.88,17.0,179700.0],["2022-08-02",17.22,17.81,17.07,17.75,175900.0],["2022-08-03",17.78,18.17,17.65,18.05,218600.0],["2022-08-04",18.09,18.75,17.67,18.51,316200.0],["2022-08-05",18.5,20.27,18.47,20.1,550800.0],["2022-08-08",19.41,19.66,18.76,19.5,312000.0],["2022-08-09",19.57,19.71,19.22,19.35,196600.0],["2022-08-10",19.4,19.85,18.79,19.79,378900.0],["2022-08-11",20.0,20.015,19.19,19.2,176500.0],["2022-08-12",19.14,19.44,18.77,18.8,174700.0],["2022-08-15",18.63,18.9,18.46,18.79,267100.0],["2022-08-16",18.72,18.72,17.843,17.96,232700.0],["2022-08-17",17.81,18.13,17.46,18.01,253400.0],["2022-08-18",17.86,18.11,17.695,18.03,155500.0],["2022-08-19",18.03,18.12,17.59,17.82,186100.0],["2022-08-22",17.69,18.007,17.14,17.51,242900.0],["2022-08-23",17.59,17.99,17.23,17.84,189000.0],["2022-08-24",17.77,18.4,17.72,18.13,110700.0],["2022-08-25",18.21,18.39,18.055,18.23,114600.0],["2022-08-26",18.32,18.32,17.59,17.67,120800.0],["2022-08-29",17.67,17.89,17.35,17.8,216700.0],["2022-08-30",17.9,17.9,17.34,17.47,118500.0],["2022-08-31",17.67,17.75,17.33,17.58,252700.0],["2022-09-01",17.43,17.76,17.14,17.7,245400.0],["2022-09-02",17.93,18.015,17.3,17.87,173600.0],["2022-09-06",17.86,17.865,16.69,16.83,322000.0],["2022-09-07",16.78,17.2,16.335,17.16,361000.0],["2022-09-08",17.12,17.55,16.95,17.04,249600.0],["2022-09-09",17.07,17.55,16.56,17.34,187100.0],["2022-09-12",17.35,17.75,17.16,17.65,260400.0],["2022-09-13",17.39,18.21,17.06,18.03,317300.0],["2022-09-14",18.18,18.67,18.01,18.22,274400.0],["2022-09-15",18.22,18.57,17.91,18.09,279200.0],["2022-09-16",18.09,18.165,16.67,17.29,485800.0],["2022-09-19",17.09,17.39,16.88,17.11,222400.0],["2022-09-20",17.11,17.49,16.97,17.3,166600.0],["2022-09-21",17.48,17.48,16.65,16.7,455100.0],["2022-09-22",16.56,16.7,16.24,16.53,214000.0],["2022-09-23",16.43,16.52,15.88,16.05,249600.0],["2022-09-26",15.93,16.35,15.87,16.1,152700.0],["2022-09-27",16.39,16.39,15.4,15.46,274200.0],["2022-09-28",15.69,16.31,15.58,16.22,221700.0],["2022-09-29",16.05,16.05,15.73,15.84,150000.0],["2022-09-30",15.95,16.64,15.93,16.02,249400.0],["2022-10-03",16.11,16.336,15.92,16.14,150300.0],["2022-10-04",16.44,17.49,16.16,17.45,547400.0],["2022-10-05",17.23,17.26,16.72,17.0,148200.0],["2022-10-06",17.08,17.215,16.71,16.85,143700.0],["2022-10-07",16.9,16.9,16.51,16.58,87700.0],["2022-10-10",16.66,16.95,16.56,16.74,129300.0],["2022-10-11",16.7,17.11,16.58,16.91,224300.0],["2022-10-12",16.98,17.23,16.61,17.15,118700.0],["2022-10-13",17.13,17.93,16.652,17.71,247900.0],["2022-10-14",17.94,18.06,17.64,17.89,162100.0],["2022-10-17",17.99,18.505,17.99,18.25,210500.0],["2022-10-18",18.27,18.58,17.54,17.7,139500.0],["2022-10-19",17.63,17.785,16.68,17.01,200800.0],["2022-10-20",16.99,17.2,16.655,16.8,205900.0],["2022-10-21",17.0,17.82,16.66,17.53,180800.0],["2022-10-24",17.6,17.74,17.395,17.61,96800.0],["2022-10-25",17.57,17.802,17.44,17.61,96200.0],["2022-10-26",17.67,18.49,17.67,18.21,170700.0],["2022-10-27",18.27,18.27,17.73,17.88,95700.0],["2022-10-28",18.05,18.48,17.87,18.22,114100.0],["2022-10-31",18.2,18.25,17.82,17.94,176500.0],["2022-11-01",18.21,18.63,18.05,18.55,317100.0],["2022-11-02",18.66,18.66,17.625,17.63,190500.0],["2022-11-03",17.34,18.15,16.855,18.03,267000.0],["2022-11-04",19.19,19.57,17.872,18.84,380400.0],["2022-11-07",18.74,20.17,18.635,19.98,456800.0],["2022-11-08",20.04,20.18,19.67,19.72,214500.0],["2022-11-09",19.53,19.78,19.18,19.22,245100.0],["2022-11-10",19.86,19.86,18.87,19.26,322100.0],["2022-11-11",19.36,20.05,18.95,20.02,302100.0],["2022-11-14",20.1,20.77,19.74,19.94,307000.0],["2022-11-15",20.18,21.66,20.075,21.53,357500.0],["2022-11-16",21.55,21.65,20.62,20.98,233800.0],["2022-11-17",20.89,21.51,20.8,21.46,316600.0],["2022-11-18",21.8,22.09,21.195,21.89,361200.0],["2022-11-21",21.7,21.97,21.43,21.55,282600.0],["2022-11-22",21.8,21.99,21.25,21.94,171600.0],["2022-11-23",21.85,21.99,21.36,21.49,93100.0],["2022-11-25",21.51,21.98,21.34,21.66,102800.0],["2022-11-28",21.52,21.985,21.24,21.45,133200.0],["2022-11-29",21.4,21.65,21.21,21.25,98300.0],["2022-11-30",21.24,21.94,21.05,21.87,203200.0],["2022-12-01",21.88,22.98,21.85,22.88,415200.0],["2022-12-02",22.55,23.27,22.36,23.02,284300.0],["2022-12-05",22.99,22.99,22.265,22.73,205600.0],["2022-12-06",22.48,22.65,22.12,22.4,225200.0],["2022-12-07",22.39,22.745,21.87,21.87,144600.0],["2022-12-08",21.96,22.79,21.775,22.5,139800.0],["2022-12-09",22.5,22.5,21.77,21.89,127400.0],["2022-12-12",21.97,22.1,21.57,21.85,174700.0],["2022-12-13",22.21,22.5,21.93,22.09,448600.0],["2022-12-14",22.19,22.93,21.95,22.67,197500.0],["2022-12-15",22.47,22.64,22.26,22.49,199800.0],["2022-12-16",22.29,22.79,22.095,22.75,928600.0],["2022-12-19",22.72,23.13,22.46,22.78,274100.0],["2022-12-20",22.79,23.34,22.79,22.86,283300.0],["2022-12-21",22.87,23.4,22.87,23.0,221700.0],["2022-12-22",22.79,23.0,22.55,22.97,104100.0],["2022-12-23",23.11,23.11,22.71,22.96,106600.0],["2022-12-27",23.01,24.36,22.68,23.55,242200.0],["2022-12-28",23.43,23.95,23.18,23.37,117700.0],["2022-12-29",23.6,23.73,23.04,23.09,156800.0],["2022-12-30",23.08,23.3,22.55,23.2,148700.0],["2023-01-03",23.36,23.68,22.72,23.58,295200.0],["2023-01-04",24.04,27.08,23.72,26.98,1170900.0],["2023-01-05",27.1,28.12,26.913,28.04,1166700.0],["2023-01-06",28.1,29.78,28.0,28.65,1019200.0],["2023-01-09",28.81,28.81,26.43,27.91,807400.0],["2023-01-10",28.26,28.69,27.715,28.45,543900.0],["2023-01-11",28.35,28.67,27.07,27.38,260700.0],["2023-01-12",27.39,28.88,27.18,28.74,292400.0],["2023-01-13",28.59,29.02,28.35,28.73,471300.0],["2023-01-17",28.44,28.99,27.721,28.39,178300.0],["2023-01-18",28.35,28.98,27.812,28.25,474700.0],["2023-01-19",28.32,28.33,26.72,27.98,291400.0],["2023-01-20",28.25,28.25,27.38,27.57,206600.0],["2023-01-23",28.0,28.7,27.03,28.23,506100.0],["2023-01-24",28.23,29.04,27.43,28.58,569300.0],["2023-01-25",28.32,28.605,27.75,28.58,138200.0],["2023-01-26",28.83,30.22,27.89,28.47,283800.0],["2023-01-27",28.43,28.6,27.75,28.29,134900.0],["2023-01-30",28.29,28.29,27.17,27.38,265700.0],["2023-01-31",27.29,28.4,27.09,28.08,278600.0],["2023-02-01",28.18,29.555,27.3,29.32,806400.0],["2023-02-02",29.36,30.1,28.75,29.88,454500.0],["2023-02-03",29.52,29.87,28.18,28.59,465500.0],["2023-02-06",28.64,28.945,27.75,27.75,320700.0],["2023-02-07",25.44,28.23,25.44,28.12,1618400.0],["2023-02-08",27.44,27.615,26.58,26.82,4089000.0],["2023-02-09",27.06,27.19,26.53,26.71,825000.0],["2023-02-10",26.56,27.29,26.18,26.75,409500.0],["2023-02-13",26.55,27.12,26.42,26.95,349300.0],["2023-02-14",26.86,27.285,26.68,26.85,343600.0],["2023-02-15",26.6,27.36,26.3,27.27,332000.0],["2023-02-16",27.13,27.2,26.55,26.55,461200.0],["2023-02-17",26.69,27.44,26.49,27.17,346000.0],["2023-02-21",27.0,27.07,25.85,25.94,688100.0],["2023-02-22",26.05,26.58,25.89,26.41,425700.0],["2023-02-23",26.64,26.815,25.87,26.6,458900.0],["2023-02-24",27.6,27.874,26.05,26.85,378700.0],["2023-02-27",27.24,27.39,26.74,26.8,395800.0],["2023-02-28",26.93,27.075,26.21,26.53,493600.0],["2023-03-01",26.73,27.02,26.16,26.79,452100.0],["2023-03-02",26.76,27.45,26.2,27.22,544800.0],["2023-03-03",27.23,27.23,26.767,26.94,284100.0],["2023-03-06",27.0,27.03,25.28,25.39,606000.0],["2023-03-07",25.29,26.0,25.08,25.96,477100.0],["2023-03-08",25.96,26.17,25.49,25.78,311900.0],["2023-03-09",25.83,26.15,24.81,24.97,304700.0],["2023-03-10",25.03,25.3,24.25,24.39,260800.0],["2023-03-13",24.19,24.725,23.88,23.95,324800.0],["2023-03-14",24.56,24.71,24.08,24.36,206000.0],["2023-03-15",23.88,24.686,23.46,23.65,430600.0],["2023-03-16",23.37,24.51,23.28,24.3,235300.0],["2023-03-17",24.18,24.51,23.73,23.87,588800.0],["2023-03-20",23.91,24.24,23.8,24.05,247600.0],["2023-03-21",24.46,25.07,24.19,24.89,372300.0],["2023-03-22",24.82,24.95,24.02,24.06,430300.0],["2023-03-23",24.3,24.3,22.93,23.0,324500.0],["2023-03-24",22.82,23.99,22.67,23.77,380500.0],["2023-03-27",24.09,24.29,22.92,24.15,171700.0],["2023-03-28",24.09,24.37,23.249,24.17,164200.0],["2023-03-29",24.44,24.44,23.82,24.0,233400.0],["2023-03-30",23.88,24.4,23.88,24.37,154400.0],["2023-03-31",24.55,25.0,23.95,23.99,353800.0],["2023-04-03",23.98,24.08,23.56,23.69,286200.0],["2023-04-04",23.92,24.03,23.34,24.0,248800.0],["2023-04-05",24.05,24.1,23.22,23.5,332200.0],["2023-04-06",23.66,23.738,23.37,23.49,283200.0],["2023-04-10",23.42,23.9,23.29,23.67,346000.0],["2023-04-11",23.93,23.995,23.475,23.55,716900.0],["2023-04-12",23.72,23.835,21.985,22.08,605100.0],["2023-04-13",22.47,23.295,22.47,23.0,408500.0],["2023-04-14",22.92,23.326,22.62,22.93,214200.0],["2023-04-17",23.08,23.37,22.52,23.17,191100.0],["2023-04-18",23.21,23.26,23.045,23.14,231300.0],["2023-04-19",23.13,23.245,22.65,22.88,235800.0],["2023-04-20",22.8,23.19,22.67,22.84,287700.0],["2023-04-21",22.83,23.36,22.67,23.07,267700.0],["2023-04-24",22.98,23.49,22.91,23.4,303300.0],["2023-04-25",23.1,23.14,22.41,22.78,553800.0],["2023-04-26",22.7,22.9,22.54,22.84,155000.0],["2023-04-27",23.08,23.29,22.69,23.18,206200.0],["2023-04-28",22.94,23.48,22.92,23.27,364500.0],["2023-05-01",22.98,23.54,22.725,22.99,570300.0],["2023-05-02",22.86,23.12,21.79,22.3,572600.0],["2023-05-03",22.35,22.63,21.5,22.11,618800.0],["2023-05-04",22.05,22.41,21.7,22.2,560400.0],["2023-05-05",22.49,23.43,21.99,22.91,709400.0],["2023-05-08",23.02,23.515,22.74,23.42,406400.0],["2023-05-09",23.43,23.7,23.095,23.53,427800.0],["2023-05-10",23.77,23.77,22.72,23.09,312800.0],["2023-05-11",23.0,23.24,22.86,23.13,297900.0],["2023-05-12",23.25,23.25,22.85,23.07,258200.0],["2023-05-15",23.11,23.63,23.11,23.5,247200.0],["2023-05-16",23.37,23.37,22.84,23.03,263600.0],["2023-05-17",23.11,23.13,22.685,22.83,209800.0],["2023-05-18",22.73,22.86,22.33,22.53,248700.0],["2023-05-19",22.77,23.28,22.72,23.27,237300.0],["2023-05-22",23.31,23.62,23.27,23.51,183300.0],["2023-05-23",23.5,24.17,23.19,23.25,233000.0],["2023-05-24",23.14,23.16,22.74,23.04,173200.0],["2023-05-25",22.95,22.99,22.18,22.38,384400.0],["2023-05-26",22.32,22.74,22.24,22.53,219200.0],["2023-05-30",22.58,22.957,21.59,21.8,224300.0],["2023-05-31",21.73,22.77,21.61,22.07,301000.0],["2023-06-01",22.0,22.64,21.81,22.35,331300.0],["2023-06-02",22.45,22.585,21.08,21.63,430100.0],["2023-06-05",21.39,21.41,20.926,21.06,273000.0],["2023-06-06",21.13,21.51,21.13,21.18,194100.0],["2023-06-07",21.19,21.58,21.19,21.38,294700.0],["2023-06-08",21.35,22.09,21.0,21.94,358600.0],["2023-06-09",21.92,21.92,21.49,21.76,198500.0],["2023-06-12",21.81,22.23,21.755,22.18,330600.0],["2023-06-13",22.21,22.84,21.975,22.68,377200.0],["2023-06-14",22.68,22.76,21.65,22.16,421600.0],["2023-06-15",22.07,22.19,21.53,22.13,361200.0],["2023-06-16",22.5,23.06,22.395,22.96,894500.0],["2023-06-20",22.79,23.25,22.32,23.21,262600.0],["2023-06-21",23.23,23.72,22.95,23.64,324200.0],["2023-06-22",23.6,24.01,23.4,23.48,269700.0],["2023-06-23",23.27,23.27,22.56,22.73,406900.0],["2023-06-26",22.59,22.6,21.26,21.31,536400.0],["2023-06-27",21.42,22.02,21.19,21.92,318900.0],["2023-06-28",21.85,21.97,21.47,21.66,185800.0],["2023-06-29",21.55,21.94,21.355,21.79,213600.0],["2023-06-30",21.95,21.95,21.35,21.49,343100.0],["2023-07-03",21.49,21.775,21.04,21.43,110900.0],["2023-07-05",21.43,21.565,21.14,21.41,209500.0],["2023-07-06",21.14,21.42,20.83,21.39,202200.0],["2023-07-07",21.41,21.75,21.25,21.74,208400.0],["2023-07-10",21.57,21.87,21.39,21.57,258800.0],["2023-07-11",21.68,21.81,21.27,21.55,170500.0],["2023-07-12",21.73,21.96,21.42,21.56,221500.0],["2023-07-13",21.64,22.0,21.2,21.23,199500.0],["2023-07-14",21.25,21.66,21.15,21.61,138100.0],["2023-07-17",21.61,21.93,21.3,21.5,226600.0],["2023-07-18",21.45,21.82,21.45,21.72,184600.0],["2023-07-19",21.7,22.06,21.67,21.73,218500.0],["2023-07-20",21.74,22.12,21.74,22.08,170200.0],["2023-07-21",22.18,22.77,21.975,22.61,249900.0],["2023-07-24",22.67,22.67,22.21,22.6,179400.0],["2023-07-25",22.48,22.69,21.825,21.95,372500.0],["2023-07-26",21.84,22.14,21.55,21.57,312400.0],["2023-07-27",21.62,21.97,21.46,21.55,215800.0],["2023-07-28",21.71,22.48,21.021,22.45,200200.0],["2023-07-31",22.4,23.07,22.32,22.76,298200.0],["2023-08-01",22.62,22.85,22.36,22.77,170200.0],["2023-08-02",22.58,22.675,21.95,22.0,212600.0],["2023-08-03",21.85,22.39,21.48,22.02,468200.0],["2023-08-04",23.46,25.49,23.2,23.49,1765700.0],["2023-08-07",24.62,25.015,23.85,24.05,971600.0],["2023-08-08",23.93,24.58,23.93,24.1,421300.0],["2023-08-09",24.08,24.374,23.83,23.95,459100.0],["2023-08-10",23.97,24.36,23.93,24.14,303700.0],["2023-08-11",24.12,24.52,23.94,23.99,203800.0],["2023-08-14",23.98,23.98,23.23,23.43,249500.0],["2023-08-15",23.3,23.805,23.3,23.8,173200.0],["2023-08-16",23.66,24.1,23.43,23.51,185100.0],["2023-08-17",23.51,24.055,23.31,23.4,211000.0],["2023-08-18",23.19,23.91,23.19,23.89,296200.0],["2023-08-21",24.0,24.305,23.74,24.02,217000.0],["2023-08-22",24.12,24.36,23.78,24.28,225400.0],["2023-08-23",24.3,24.46,23.59,24.0,193700.0],["2023-08-24",23.93,24.06,23.21,23.51,326100.0],["2023-08-25",23.84,24.18,23.69,23.87,250000.0],["2023-08-28",23.83,23.94,23.38,23.49,134000.0],["2023-08-29",23.48,23.82,23.35,23.81,205200.0],["2023-08-30",23.67,23.955,23.52,23.58,251900.0],["2023-08-31",23.52,23.698,23.26,23.42,673200.0],["2023-09-01",23.6,24.22,23.6,23.74,318100.0],["2023-09-05",23.63,23.72,22.68,23.63,347900.0],["2023-09-06",23.6,23.85,23.15,23.71,430600.0],["2023-09-07",23.71,24.06,23.685,23.9,272100.0],["2023-09-08",23.87,24.04,23.66,23.79,187400.0],["2023-09-11",23.94,24.035,23.27,23.36,175500.0],["2023-09-12",23.33,23.65,23.12,23.34,185600.0],["2023-09-13",23.32,23.635,22.71,22.77,201400.0],["2023-09-14",22.87,23.49,22.86,23.19,236100.0],["2023-09-15",23.22,23.27,22.5,22.65,767800.0],["2023-09-18",22.69,22.7,22.19,22.35,187700.0],["2023-09-19",22.28,22.698,22.28,22.55,194000.0],["2023-09-20",22.69,23.2,22.56,22.78,176100.0],["2023-09-21",22.62,22.68,22.316,22.57,171600.0],["2023-09-22",22.52,22.63,21.95,22.26,163100.0],["2023-09-25",22.12,22.605,22.1,22.35,197700.0],["2023-09-26",22.3,22.82,21.99,22.08,318100.0],["2023-09-27",22.12,22.61,21.99,22.35,337900.0],["2023-09-28",22.4,22.99,22.33,22.6,238000.0],["2023-09-29",22.65,22.65,22.27,22.35,323400.0],["2023-10-02",22.32,22.83,22.26,22.76,240500.0],["2023-10-03",22.59,22.97,22.36,22.77,219600.0],["2023-10-04",22.75,23.65,22.653,23.58,563100.0],["2023-10-05",23.72,23.963,22.94,23.02,320600.0],["2023-10-06",23.01,23.625,22.82,23.6,276600.0],["2023-10-09",23.51,23.75,23.4,23.49,117000.0],["2023-10-10",23.53,23.87,23.44,23.74,181200.0],["2023-10-11",23.55,23.95,23.195,23.43,194600.0],["2023-10-12",23.52,23.52,22.59,22.78,222100.0],["2023-10-13",22.74,22.75,21.59,21.9,391300.0],["2023-10-16",21.89,21.97,21.6,21.95,201600.0],["2023-10-17",22.0,22.26,21.78,21.96,210800.0],["2023-10-18",21.74,22.14,21.515,21.75,191400.0],["2023-10-19",21.63,21.65,21.06,21.19,212600.0],["2023-10-20",21.34,21.57,21.205,21.47,365500.0],["2023-10-23",21.28,21.46,20.96,21.26,277500.0],["2023-10-24",21.35,21.76,21.15,21.75,259600.0],["2023-10-25",21.65,21.98,21.52,21.88,224300.0],["2023-10-26",21.88,22.11,21.66,21.9,296700.0],["2023-10-27",21.78,21.815,20.95,21.16,372300.0],["2023-10-30",21.43,21.73,21.11,21.72,171800.0],["2023-10-31",21.79,21.92,21.49,21.76,261600.0],["2023-11-01",21.8,21.93,21.628,21.8,251800.0],["2023-11-02",21.9,21.92,21.46,21.65,172000.0],["2023-11-03",21.93,22.74,21.655,22.2,343100.0],["2023-11-06",22.09,22.26,21.64,22.1,303400.0],["2023-11-07",22.12,22.95,21.4,21.68,315300.0],["2023-11-08",23.81,24.03,22.98,23.11,428900.0],["2023-11-09",23.83,24.62,23.44,24.4,429000.0],["2023-11-10",24.4,24.855,24.25,24.48,712300.0],["2023-11-13",24.48,25.42,24.48,25.19,731500.0],["2023-11-14",25.5,25.54,24.86,25.11,378300.0],["2023-11-15",24.97,25.32,24.755,24.96,308000.0],["2023-11-16",24.95,25.375,24.606,25.12,206600.0],["2023-11-17",25.36,25.58,25.07,25.13,304000.0],["2023-11-20",25.13,25.8,25.13,25.59,570200.0],["2023-11-21",25.62,26.17,25.39,25.49,523100.0],["2023-11-22",25.69,26.14,25.68,25.98,225200.0],["2023-11-24",25.92,26.24,25.79,26.04,82700.0],["2023-11-27",25.93,26.04,25.55,25.86,315400.0],["2023-11-28",25.87,25.94,25.41,25.5,558100.0],["2023-11-29",25.61,26.01,25.16,25.59,443600.0],["2023-11-30",25.59,25.99,25.47,25.63,353500.0],["2023-12-01",25.63,25.97,25.48,25.6,278700.0],["2023-12-04",25.6,26.28,25.21,26.18,338500.0],["2023-12-05",26.22,26.7,26.03,26.44,257900.0],["2023-12-06",26.62,26.62,26.18,26.3,372800.0],["2023-12-07",26.25,27.19,26.09,27.18,238000.0],["2023-12-08",27.12,27.57,26.83,27.33,348300.0],["2023-12-11",27.29,27.85,27.24,27.67,344600.0],["2023-12-12",27.79,28.12,27.41,27.97,389000.0],["2023-12-13",27.99,28.55,27.565,28.48,313700.0],["2023-12-14",29.57,29.854,28.75,29.15,584000.0],["2023-12-15",29.3,29.779,28.87,29.64,1407000.0],["2023-12-18",29.93,30.28,29.36,29.97,756600.0],["2023-12-19",30.14,30.248,29.75,29.88,430800.0],["2023-12-20",29.99,30.645,29.44,29.83,624200.0],["2023-12-21",29.85,30.77,29.85,30.46,344400.0],["2023-12-22",30.63,31.0,29.99,30.05,563800.0],["2023-12-26",29.89,30.28,29.0,30.21,445900.0],["2023-12-27",30.21,30.91,30.21,30.78,236800.0],["2023-12-28",30.81,31.12,30.395,30.8,234200.0],["2023-12-29",30.82,30.86,30.12,30.78,307400.0],["2024-01-02",30.78,31.505,30.72,31.23,435300.0],["2024-01-03",33.0,34.96,32.0,33.86,1929900.0],["2024-01-04",33.21,33.6,30.93,32.33,1187200.0],["2024-01-05",32.0,33.02,31.63,32.3,576600.0],["2024-01-08",32.5,32.5,31.365,31.74,330400.0],["2024-01-09",31.66,32.48,31.47,32.28,457600.0],["2024-01-10",32.28,32.64,31.965,32.63,295600.0],["2024-01-11",32.59,32.68,31.95,32.61,426200.0],["2024-01-12",32.98,33.0,32.28,32.51,251600.0],["2024-01-16",32.49,32.76,31.975,32.35,574000.0],["2024-01-17",32.08,33.52,32.03,32.74,386200.0],["2024-01-18",32.75,33.753,32.29,32.87,291900.0],["2024-01-19",33.04,33.04,32.45,32.99,188600.0],["2024-01-22",33.26,33.62,33.051,33.51,312900.0],["2024-01-23",33.6,33.84,32.44,32.96,277800.0],["2024-01-24",33.15,33.53,32.93,33.14,256600.0],["2024-01-25",33.49,33.68,33.09,33.49,164300.0],["2024-01-26",33.76,33.8,33.04,33.18,300800.0],["2024-01-29",33.1,33.89,32.675,33.89,201600.0],["2024-01-30",33.87,33.87,33.07,33.45,163200.0],["2024-01-31",33.58,34.24,32.872,32.96,334400.0],["2024-02-01",32.98,33.53,32.72,33.47,204200.0],["2024-02-02",33.44,33.44,32.735,32.84,164700.0],["2024-02-05",32.77,33.33,32.44,33.09,273700.0],["2024-02-06",32.99,33.445,32.99,33.24,163900.0],["2024-02-07",33.34,33.53,33.05,33.21,477800.0],["2024-02-08",33.27,33.37,32.75,33.34,366700.0],["2024-02-09",33.36,33.74,33.3,33.48,221300.0],["2024-02-12",33.56,34.15,33.56,33.7,348000.0],["2024-02-13",33.02,33.2,31.97,32.19,350900.0],["2024-02-14",32.36,32.92,32.15,32.88,214000.0],["2024-02-15",33.16,34.06,33.16,33.95,334300.0],["2024-02-16",33.92,34.18,32.31,32.58,354500.0],["2024-02-20",32.14,32.2,31.48,32.08,270800.0],["2024-02-21",32.12,32.42,31.34,31.76,386900.0],["2024-02-22",32.04,33.0,31.72,32.81,779300.0],["2024-02-23",34.5,36.35,33.3,36.35,1013700.0],["2024-02-26",36.36,37.75,35.52,36.56,908700.0],["2024-02-27",36.49,37.79,36.41,36.79,706600.0],["2024-02-28",36.31,37.0,35.72,36.57,299800.0],["2024-02-29",37.1,37.374,36.23,36.71,512400.0],["2024-03-01",37.14,37.5,36.5,37.13,418700.0],["2024-03-04",37.52,37.65,36.61,37.03,294900.0],["2024-03-05",37.01,37.09,35.919,36.31,318300.0],["2024-03-06",36.37,36.92,35.91,36.68,403400.0],["2024-03-07",36.97,37.23,36.46,37.2,332300.0],["2024-03-08",37.52,38.39,37.335,37.6,428000.0],["2024-03-11",37.25,37.97,36.78,37.5,495700.0],["2024-03-12",37.31,37.72,36.79,37.4,310700.0],["2024-03-13",37.01,38.48,37.01,38.3,337700.0],["2024-03-14",38.12,38.326,37.21,38.03,383500.0],["2024-03-15",37.8,39.45,37.64,39.09,1987900.0],["2024-03-18",39.39,39.9,38.86,39.35,579700.0],["2024-03-19",39.37,39.37,37.74,37.96,855100.0],["2024-03-20",37.61,38.875,37.29,38.79,519200.0],["2024-03-21",38.98,39.8,38.47,39.66,669800.0],["2024-03-22",39.56,39.96,39.13,39.72,319400.0],["2024-03-25",39.78,40.59,39.55,40.16,273400.0],["2024-03-26",40.32,40.32,39.435,39.93,335600.0],["2024-03-27",40.1,40.91,39.92,40.91,362400.0],["2024-03-28",40.87,40.95,38.59,38.82,613300.0],["2024-04-01",38.54,38.97,37.625,38.88,351400.0],["2024-04-02",38.35,39.03,38.12,38.4,335600.0],["2024-04-03",38.25,39.46,38.24,39.45,261600.0],["2024-04-04",39.6,40.49,39.175,39.3,366200.0],["2024-04-05",39.23,40.26,39.05,39.99,384700.0],["2024-04-08",39.67,40.024,38.886,39.42,235200.0],["2024-04-09",39.37,39.53,38.41,38.79,204200.0],["2024-04-10",38.29,38.89,37.95,37.99,311400.0],["2024-04-11",37.97,37.97,35.72,36.39,462900.0],["2024-04-12",36.51,36.51,35.47,35.71,380400.0],["2024-04-15",35.67,35.98,35.12,35.14,366300.0],["2024-04-16",35.03,35.81,34.742,35.4,323800.0],["2024-04-17",35.47,35.75,34.76,35.45,256500.0],["2024-04-18",35.47,35.47,34.69,34.77,203900.0],["2024-04-19",34.65,35.34,34.24,34.84,325400.0],["2024-04-22",34.93,35.31,34.55,34.74,414700.0],["2024-04-23",35.0,36.505,34.923,35.94,618700.0],["2024-04-24",35.83,36.02,35.33,35.48,302800.0],["2024-04-25",35.37,36.01,35.05,35.84,338000.0],["2024-04-26",35.95,36.57,35.79,36.42,252800.0],["2024-04-29",36.51,37.17,36.51,36.71,219500.0],["2024-04-30",36.93,38.18,36.75,36.93,370500.0],["2024-05-01",37.12,38.47,37.03,37.78,369800.0],["2024-05-02",38.16,38.16,37.181,37.51,312800.0],["2024-05-03",37.8,38.32,37.29,37.51,300400.0],["2024-05-06",37.51,37.915,36.88,37.02,304900.0],["2024-05-07",37.04,37.645,37.0,37.3,199300.0],["2024-05-08",37.25,38.28,37.215,38.06,317000.0],["2024-05-09",38.31,38.6,37.6,37.86,364000.0],["2024-05-10",33.01,34.0,30.42,31.5,2253700.0],["2024-05-13",33.18,33.37,31.371,32.15,884500.0],["2024-05-14",32.75,33.333,31.79,33.29,732700.0],["2024-05-15",33.41,34.81,33.3,33.98,1168200.0],["2024-05-16",33.82,34.11,33.325,33.67,378800.0],["2024-05-17",33.67,33.74,32.38,32.47,385300.0],["2024-05-20",32.47,34.22,32.4,34.15,404700.0],["2024-05-21",34.18,34.86,34.135,34.5,343800.0],["2024-05-22",34.52,34.82,34.03,34.18,274100.0],["2024-05-23",34.45,34.554,33.34,33.82,297700.0],["2024-05-24",34.09,34.55,33.68,34.25,321000.0],["2024-05-28",34.25,34.48,33.87,34.37,352400.0],["2024-05-29",33.98,34.18,32.75,33.2,417500.0],["2024-05-30",33.03,33.66,32.075,32.43,877200.0],["2024-05-31",32.64,33.5,32.255,33.14,566500.0],["2024-06-03",32.83,33.45,32.16,32.27,516100.0],["2024-06-04",32.29,32.35,31.0,31.44,611600.0],["2024-06-05",31.25,32.35,30.94,31.71,522400.0],["2024-06-06",31.62,31.86,31.19,31.36,298000.0],["2024-06-07",32.57,33.74,31.73,33.19,861100.0],["2024-06-10",32.97,33.74,32.82,33.31,578000.0],["2024-06-11",33.26,33.37,32.5,32.57,398900.0],["2024-06-12",32.98,33.27,31.2,31.88,484000.0],["2024-06-13",31.69,32.4,31.26,31.95,311000.0],["2024-06-14",31.73,31.97,31.57,31.76,221900.0],["2024-06-17",31.72,32.225,31.685,31.82,296000.0],["2024-06-18",32.0,32.19,31.275,32.15,854800.0],["2024-06-20",32.0,32.22,31.12,31.58,1031100.0],["2024-06-21",31.55,32.07,31.42,31.68,1226900.0],["2024-06-24",31.66,32.18,31.44,31.67,514600.0],["2024-06-25",31.75,31.87,31.27,31.51,424300.0],["2024-06-26",31.46,31.885,31.15,31.83,367700.0],["2024-06-27",31.93,32.45,31.35,32.44,749000.0],["2024-06-28",32.66,33.165,31.885,32.2,580400.0],["2024-07-01",32.46,32.8,32.22,32.62,313800.0],["2024-07-02",32.53,32.86,32.03,32.04,282500.0],["2024-07-03",32.15,32.49,31.9,32.36,119700.0],["2024-07-05",32.15,32.325,31.88,32.18,180500.0],["2024-07-08",32.57,32.8,31.76,31.9,331300.0],["2024-07-09",31.93,32.83,31.63,31.66,300500.0],["2024-07-10",31.72,32.08,31.26,31.4,303900.0],["2024-07-11",31.98,32.3,31.53,31.88,271600.0],["2024-07-12",32.14,32.23,31.65,31.78,317500.0],["2024-07-15",32.06,32.28,31.74,31.78,266900.0],["2024-07-16",31.94,32.44,31.68,31.95,646800.0],["2024-07-17",31.92,32.495,31.69,31.94,533400.0],["2024-07-18",31.77,32.751,31.77,32.09,402300.0],["2024-07-19",32.24,32.605,31.97,32.36,215600.0],["2024-07-22",32.65,33.425,32.48,33.3,240500.0],["2024-07-23",33.31,33.99,33.21,33.61,317300.0],["2024-07-24",33.51,34.47,33.51,34.36,255800.0],["2024-07-25",34.57,35.74,34.38,35.42,331000.0],["2024-07-26",35.68,36.24,35.68,36.08,376700.0],["2024-07-29",36.0,36.0,32.76,34.89,1233800.0],["2024-07-30",36.51,39.58,36.07,38.6,1732100.0],["2024-07-31",38.71,39.32,38.18,38.57,809300.0],["2024-08-01",38.69,39.32,37.59,38.59,524200.0],["2024-08-02",37.48,38.23,36.1,36.36,821600.0],["2024-08-05",34.03,35.8,33.68,34.52,706700.0],["2024-08-06",34.55,35.2,34.04,34.15,364300.0],["2024-08-07",34.63,35.09,34.13,34.65,383100.0],["2024-08-08",35.09,35.57,34.73,35.32,483800.0],["2024-08-09",34.61,35.53,34.38,35.5,413100.0],["2024-08-12",35.61,35.78,35.01,35.62,431100.0],["2024-08-13",35.87,37.423,35.635,36.71,643200.0],["2024-08-14",36.79,37.133,34.26,34.3,364600.0],["2024-08-15",34.84,35.85,34.74,35.48,310400.0],["2024-08-16",35.33,35.61,35.05,35.26,206400.0],["2024-08-19",35.26,36.215,35.26,36.09,286700.0],["2024-08-20",36.16,36.62,35.79,36.21,436000.0],["2024-08-21",36.47,36.69,35.42,35.62,223800.0],["2024-08-22",35.57,36.15,35.25,36.04,312700.0],["2024-08-23",36.16,36.553,35.925,36.26,300800.0],["2024-08-26",36.51,37.745,36.26,37.56,321200.0],["2024-08-27",37.54,37.89,37.25,37.79,347800.0],["2024-08-28",37.61,37.78,36.67,37.09,172000.0],["2024-08-29",37.21,38.92,37.0,38.61,509500.0],["2024-08-30",38.51,38.644,37.93,38.46,199100.0],["2024-09-03",38.17,38.2,37.42,37.42,365200.0],["2024-09-04",37.29,38.67,37.255,38.24,380400.0],["2024-09-05",38.52,39.26,37.55,37.62,228300.0],["2024-09-06",37.63,38.192,37.16,37.19,199000.0],["2024-09-09",36.95,37.605,36.54,36.7,180600.0],["2024-09-10",36.48,36.705,35.07,36.07,211000.0],["2024-09-11",36.07,36.24,35.54,36.2,159500.0],["2024-09-12",36.33,36.71,36.13,36.53,147300.0],["2024-09-13",36.76,38.35,36.56,37.5,203400.0],["2024-09-16",37.7,38.09,36.89,37.11,206100.0],["2024-09-17",37.22,38.54,36.99,37.38,657100.0],["2024-09-18",37.44,39.28,37.323,38.78,360500.0],["2024-09-19",39.43,39.45,38.0,38.93,254100.0],["2024-09-20",38.93,39.41,38.29,39.07,1646200.0],["2024-09-23",39.28,39.28,37.81,38.21,597100.0],["2024-09-24",38.23,38.245,37.3,37.79,245000.0],["2024-09-25",37.81,38.099,37.28,37.4,492700.0],["2024-09-26",37.77,38.93,37.21,38.47,405100.0],["2024-09-27",39.0,39.08,38.18,38.26,277100.0],["2024-09-30",38.32,39.143,38.32,38.64,348400.0],["2024-10-01",38.69,40.395,38.18,39.7,632000.0],["2024-10-02",39.86,40.51,38.73,39.21,739400.0],["2024-10-03",39.34,40.37,39.09,39.89,315400.0],["2024-10-04",40.25,42.23,39.84,41.86,555200.0],["2024-10-07",42.08,42.287,39.59,39.8,478400.0],["2024-10-08",39.75,39.75,36.64,38.02,462700.0],["2024-10-09",37.94,38.247,37.17,37.56,326600.0],["2024-10-10",37.41,37.505,35.76,36.64,501900.0],["2024-10-11",36.8,38.12,36.77,37.72,353200.0],["2024-10-14",37.87,38.24,37.72,38.0,144000.0],["2024-10-15",38.0,39.08,37.74,38.53,190300.0],["2024-10-16",38.82,39.415,38.71,39.34,187100.0],["2024-10-17",39.62,39.82,38.654,38.93,268400.0],["2024-10-18",38.99,39.04,38.19,38.44,166900.0],["2024-10-21",38.48,38.515,35.94,36.46,469200.0],["2024-10-22",36.45,37.395,36.1,36.19,325700.0],["2024-10-23",36.07,36.3,35.25,35.89,234700.0],["2024-10-24",35.89,36.56,34.15,34.31,286500.0],["2024-10-25",34.47,35.015,34.33,34.7,297700.0],["2024-10-28",35.01,35.95,35.01,35.13,286900.0],["2024-10-29",34.81,35.515,34.669,35.24,311800.0],["2024-10-30",35.02,35.62,34.63,34.67,180700.0],["2024-10-31",34.39,34.64,33.86,34.14,181500.0],["2024-11-01",34.31,34.535,33.34,33.46,452400.0],["2024-11-04",33.44,33.823,32.63,32.72,419600.0],["2024-11-05",32.6,33.53,32.52,33.42,347400.0],["2024-11-06",35.56,35.57,34.07,34.5,331400.0],["2024-11-07",34.62,35.62,34.34,34.71,412500.0],["2024-11-08",33.02,34.11,31.77,32.16,1018800.0],["2024-11-11",32.51,34.04,31.85,32.18,698000.0],["2024-11-12",32.18,32.18,30.715,31.41,724000.0],["2024-11-13",31.7,31.7,29.69,30.18,728400.0],["2024-11-14",30.48,31.53,30.034,30.27,489700.0],["2024-11-15",30.56,30.65,29.17,29.58,605400.0],["2024-11-18",29.6,29.78,28.97,29.22,562000.0],["2024-11-19",29.06,29.91,29.06,29.75,615100.0],["2024-11-20",29.76,30.03,29.42,30.0,379100.0],["2024-11-21",29.99,30.95,29.96,30.41,457400.0],["2024-11-22",30.4,30.755,29.8,29.96,394100.0],["2024-11-25",30.15,31.15,30.15,30.79,458900.0],["2024-11-26",31.17,31.66,30.795,31.19,457100.0],["2024-11-27",31.23,31.7,30.67,30.71,682200.0],["2024-11-29",30.77,31.11,30.43,30.5,198800.0],["2024-12-02",30.42,31.44,29.93,31.33,443700.0],["2024-12-03",30.5,31.7,30.5,30.66,704700.0],["2024-12-04",30.68,31.34,30.31,31.12,372500.0],["2024-12-05",30.88,31.07,29.79,29.87,285000.0],["2024-12-06",30.16,30.51,29.835,29.97,361900.0],["2024-12-09",30.21,31.11,29.89,30.61,439000.0],["2024-12-10",30.61,30.88,29.51,30.15,403900.0],["2024-12-11",30.32,30.83,29.89,30.42,401200.0],["2024-12-12",30.35,30.74,29.91,30.09,622600.0],["2024-12-13",30.13,30.55,29.775,30.09,523800.0],["2024-12-16",30.03,30.89,29.67,30.72,460500.0],["2024-12-17",30.66,31.1,30.28,30.9,556500.0],["2024-12-18",30.95,31.14,29.48,30.02,489400.0],["2024-12-19",30.28,30.83,29.82,30.44,536000.0],["2024-12-20",30.39,31.06,29.53,29.7,1378400.0],["2024-12-23",29.69,30.195,28.965,29.15,387900.0],["2024-12-24",29.09,29.26,28.75,29.06,121100.0],["2024-12-26",29.13,29.58,28.86,29.49,269600.0],["2024-12-27",29.27,29.485,28.84,29.11,302400.0],["2024-12-30",28.86,29.1,28.5,28.61,453900.0],["2024-12-31",28.7,29.18,28.47,28.65,249700.0],["2025-01-02",28.95,29.28,28.4,28.63,281700.0],["2025-01-03",28.6,29.58,28.39,29.51,403900.0],["2025-01-06",29.51,29.7,28.55,28.62,334500.0],["2025-01-07",28.61,29.88,28.525,29.14,796500.0],["2025-01-08",29.18,33.7,29.18,33.34,1233200.0],["2025-01-10",33.92,34.065,32.4,32.91,686700.0],["2025-01-13",33.0,33.95,32.705,33.79,421400.0],["2025-01-14",33.55,33.99,32.645,33.18,318800.0],["2025-01-15",33.39,33.4,32.701,32.96,337300.0],["2025-01-16",32.89,33.57,32.29,33.46,463100.0],["2025-01-17",33.5,33.73,32.913,33.35,264300.0],["2025-01-21",33.5,33.73,32.76,33.19,366900.0],["2025-01-22",33.19,33.521,32.54,32.55,414800.0],["2025-01-23",32.34,32.81,31.19,31.84,431200.0],["2025-01-24",31.73,32.755,31.72,32.59,447500.0],["2025-01-27",32.59,34.0,32.59,33.91,598000.0],["2025-01-28",33.81,34.06,32.74,32.76,191400.0],["2025-01-29",32.72,33.06,32.28,32.42,172400.0],["2025-01-30",32.82,33.454,32.475,32.51,329600.0],["2025-01-31",32.58,32.87,32.05,32.12,349000.0],["2025-02-03",31.63,32.03,31.14,31.2,277900.0],["2025-02-04",30.81,31.03,30.23,30.93,364900.0],["2025-02-05",30.9,31.359,30.41,30.71,326900.0],["2025-02-06",30.86,31.52,30.58,30.95,351500.0],["2025-02-07",30.82,31.09,30.46,30.82,261400.0],["2025-02-10",30.71,31.075,30.288,30.52,200700.0],["2025-02-11",30.39,31.71,29.6,31.58,589800.0],["2025-02-12",31.28,31.53,30.51,30.53,240800.0],["2025-02-13",30.41,31.05,30.381,30.98,170900.0],["2025-02-14",30.75,31.39,29.39,29.66,243500.0],["2025-02-18",29.65,30.14,29.51,29.71,214800.0],["2025-02-19",29.64,30.385,29.61,29.91,227000.0],["2025-02-20",29.73,30.24,29.68,29.75,230900.0],["2025-02-21",30.02,30.21,28.77,29.13,291900.0],["2025-02-24",29.13,29.82,28.94,29.19,327100.0],["2025-02-25",28.98,29.4,28.52,28.82,464800.0],["2025-02-26",28.62,29.5,28.31,28.35,355100.0],["2025-02-27",28.04,29.0,27.84,28.42,637000.0],["2025-02-28",30.33,31.44,28.81,29.05,697800.0],["2025-03-03",29.15,29.63,28.13,28.44,379900.0],["2025-03-04",28.33,28.61,27.7,28.04,462000.0],["2025-03-05",28.04,28.52,27.275,28.47,477900.0],["2025-03-06",28.47,30.02,28.18,29.8,439900.0],["2025-03-07",29.5,30.01,28.76,28.91,382200.0],["2025-03-10",28.98,29.89,28.37,29.66,388200.0],["2025-03-11",29.59,30.04,29.025,29.99,455000.0],["2025-03-12",29.8,29.91,29.02,29.63,487700.0],["2025-03-13",29.59,29.91,28.939,29.1,271100.0],["2025-03-14",29.01,30.01,29.01,29.46,388600.0],["2025-03-17",29.46,29.78,28.575,29.67,288200.0],["2025-03-18",29.58,29.86,29.28,29.82,333500.0],["2025-03-19",29.71,30.0,29.42,29.85,256800.0],["2025-03-20",29.67,30.01,29.375,29.93,413300.0],["2025-03-21",29.74,30.53,29.25,30.05,2287800.0],["2025-03-24",30.43,30.84,29.423,30.56,556300.0],["2025-03-25",30.46,30.46,29.96,30.15,212200.0],["2025-03-26",30.07,30.245,29.67,29.96,301900.0],["2025-03-27",30.0,30.12,29.325,29.56,354900.0],["2025-03-28",29.33,29.77,29.33,29.71,249600.0],["2025-03-31",29.44,30.2,29.122,29.85,333500.0],["2025-04-01",29.85,30.525,29.005,29.39,427900.0],["2025-04-02",29.19,30.02,29.12,30.0,216400.0],["2025-04-03",29.55,29.76,28.87,29.02,280900.0],["2025-04-04",28.15,28.34,27.67,28.14,384600.0],["2025-04-07",27.41,28.365,26.64,27.38,484900.0],["2025-04-08",28.0,28.0,25.17,25.41,666300.0],["2025-04-09",24.79,26.822,24.34,26.37,578700.0],["2025-04-10",25.99,25.99,23.23,24.67,560800.0],["2025-04-11",24.98,26.34,24.47,26.3,617100.0],["2025-04-14",26.73,27.19,26.25,26.73,616800.0],["2025-04-15",26.64,27.57,26.64,27.12,359000.0],["2025-04-16",27.19,27.535,26.66,27.02,283000.0],["2025-04-17",27.0,27.775,26.892,27.01,227900.0],["2025-04-21",26.86,27.61,26.48,26.91,351700.0],["2025-04-22",27.24,27.95,26.83,26.89,442400.0],["2025-04-23",27.2,27.477,25.865,25.99,375300.0],["2025-04-24",26.07,26.94,25.98,26.78,288800.0],["2025-04-25",26.6,27.09,26.22,26.79,214600.0],["2025-04-28",26.98,27.345,26.665,26.87,158600.0],["2025-04-29",26.78,27.7,26.68,27.6,251000.0],["2025-04-30",27.23,27.539,26.93,26.995,232600.0],["2025-05-01",26.71,27.1,26.16,27.06,310200.0],["2025-05-02",27.41,28.19,27.005,27.65,185300.0],["2025-05-05",27.56,28.19,27.52,27.78,240600.0],["2025-05-06",27.77,27.8,26.78,27.03,293400.0],["2025-05-07",27.18,27.34,26.72,27.05,380700.0],["2025-05-08",27.08,27.97,26.81,27.27,469600.0],["2025-05-09",29.66,29.66,27.84,28.89,561700.0],["2025-05-12",29.89,30.46,29.53,29.56,434600.0],["2025-05-13",29.48,30.125,29.185,29.8,308600.0],["2025-05-14",29.73,30.17,28.81,29.07,343200.0],["2025-05-15",29.33,29.8,29.19,29.34,364800.0],["2025-05-16",29.25,30.53,29.19,30.23,430900.0],["2025-05-19",29.97,30.16,29.415,29.83,219300.0],["2025-05-20",29.88,30.4,29.56,29.96,424400.0],["2025-05-21",29.6,30.05,29.38,29.47,167500.0],["2025-05-22",29.27,29.41,28.58,28.82,224600.0],["2025-05-23",28.39,28.99,28.339,28.86,178300.0],["2025-05-27",29.26,29.57,29.18,29.48,268700.0],["2025-05-28",29.32,29.5,28.775,28.91,191900.0],["2025-05-29",29.1,29.35,28.915,29.18,196300.0],["2025-05-30",29.14,29.5,28.89,29.14,212600.0],["2025-06-02",29.39,29.44,28.735,29.31,247900.0],["2025-06-03",29.2,29.74,28.9,29.23,323300.0],["2025-06-04",29.35,29.72,29.23,29.4,285900.0],["2025-06-05",29.4,29.57,29.18,29.5,159200.0],["2025-06-06",29.61,30.22,29.54,30.2,185000.0],["2025-06-09",30.45,30.87,30.01,30.44,361700.0],["2025-06-10",30.44,30.93,30.34,30.37,223200.0],["2025-06-11",30.48,30.59,29.64,29.69,362900.0],["2025-06-12",29.62,30.0,29.405,29.6,331500.0],["2025-06-13",29.28,29.67,29.08,29.18,227500.0],["2025-06-16",29.48,29.993,29.16,29.71,253400.0],["2025-06-17",29.53,30.215,29.39,29.44,580800.0],["2025-06-18",29.35,29.8,29.11,29.6,200600.0],["2025-06-20",29.82,29.97,29.24,29.83,670000.0],["2025-06-23",29.74,29.99,29.26,29.88,287800.0],["2025-06-24",30.1,30.295,29.675,30.11,225800.0],["2025-06-25",29.99,30.23,29.6,29.79,219700.0],["2025-06-26",29.8,30.08,29.45,29.9,200800.0],["2025-06-27",29.9,30.165,29.65,29.93,315500.0],["2025-06-30",29.94,30.15,29.275,29.57,271100.0],["2025-07-01",29.48,30.83,29.48,30.3,267700.0],["2025-07-02",30.35,30.62,29.99,30.51,314500.0],["2025-07-03",30.5,30.92,29.82,30.35,140300.0],["2025-07-07",31.82,31.99,30.76,30.9,431700.0],["2025-07-08",30.9,31.74,30.6,31.57,302800.0],["2025-07-09",31.86,32.5,31.62,32.36,449500.0],["2025-07-10",32.38,33.22,32.2,33.0,324200.0],["2025-07-11",32.83,33.01,32.445,32.52,189900.0],["2025-07-14",32.57,32.845,32.245,32.83,325200.0],["2025-07-15",32.83,32.945,31.905,32.0,246500.0],["2025-07-16",32.03,32.32,31.62,31.77,326800.0],["2025-07-17",31.61,32.36,31.53,32.26,297000.0],["2025-07-18",32.47,32.47,31.18,31.2,219400.0],["2025-07-21",31.21,31.565,30.75,30.91,234200.0],["2025-07-22",31.0,31.75,31.0,31.64,272100.0],["2025-07-23",31.92,32.52,31.443,32.41,194600.0],["2025-07-24",32.46,32.66,32.055,32.11,211100.0],["2025-07-25",32.2,32.385,31.64,31.78,209100.0],["2025-07-28",31.81,31.98,31.14,31.36,357600.0],["2025-07-29",31.37,31.49,30.88,31.21,310600.0],["2025-07-30",31.2,31.51,30.55,30.7,219000.0],["2025-07-31",30.32,30.68,29.73,29.86,237700.0],["2025-08-01",29.86,30.92,29.19,30.07,445400.0],["2025-08-04",30.0,31.375,30.0,31.09,321300.0],["2025-08-05",30.96,31.21,30.54,31.1,212900.0],["2025-08-06",31.04,31.2,29.7,29.75,424400.0],["2025-08-07",31.48,33.47,31.4,32.94,900900.0],["2025-08-08",33.3,34.99,33.28,34.93,809600.0],["2025-08-11",35.14,36.63,34.93,36.14,641500.0],["2025-08-12",36.47,37.89,36.037,37.87,537300.0],["2025-08-13",37.89,38.235,37.68,37.86,450500.0],["2025-08-14",37.01,37.57,36.62,37.16,404400.0],["2025-08-15",37.38,37.85,37.115,37.74,352200.0],["2025-08-18",37.93,38.485,37.73,38.19,300000.0],["2025-08-19",38.11,38.5,37.56,37.63,445600.0],["2025-08-20",37.56,38.49,37.29,38.37,356900.0],["2025-08-21",38.5,39.53,38.16,39.52,339000.0],["2025-08-22",39.84,39.95,38.811,39.11,447800.0],["2025-08-25",39.0,39.14,38.405,38.77,423300.0],["2025-08-26",38.93,39.06,38.29,38.58,461200.0],["2025-08-27",38.29,39.1,38.29,38.79,241600.0],["2025-08-28",38.99,38.99,38.145,38.35,316400.0],["2025-08-29",38.38,38.855,38.0,38.8,520600.0],["2025-09-02",38.77,39.78,38.665,39.16,556200.0],["2025-09-03",39.06,39.67,38.83,39.59,550400.0],["2025-09-04",39.58,39.61,38.72,39.23,305000.0],["2025-09-05",39.23,39.555,38.18,38.32,470100.0],["2025-09-08",38.33,39.01,37.09,37.75,647400.0],["2025-09-09",37.9,38.205,37.32,37.97,636700.0],["2025-09-10",37.97,38.01,37.095,37.71,364200.0],["2025-09-11",37.68,39.12,37.48,39.06,539500.0],["2025-09-12",38.86,38.86,37.26,37.32,412900.0],["2025-09-15",37.25,37.25,34.845,34.92,672000.0],["2025-09-16",34.97,35.64,34.71,35.62,575500.0],["2025-09-17",36.0,36.565,35.44,35.54,305800.0],["2025-09-18",35.53,36.26,35.02,36.16,214500.0],["2025-09-19",36.25,36.25,35.47,35.75,758100.0],["2025-09-22",35.97,36.24,35.48,35.64,304000.0],["2025-09-23",35.62,35.9,34.89,34.9,236500.0],["2025-09-24",34.9,35.45,34.7,35.16,295400.0],["2025-09-25",35.26,36.29,34.335,34.65,649800.0],["2025-09-26",34.9,35.54,34.1,34.41,291100.0],["2025-09-29",34.4,34.57,33.78,34.57,309800.0],["2025-09-30",34.59,35.535,34.385,34.99,308600.0],["2025-10-01",35.04,35.83,34.925,35.17,296100.0],["2025-10-02",35.26,35.305,34.19,34.28,243500.0],["2025-10-03",34.26,35.15,34.26,34.61,228600.0],["2025-10-06",34.59,34.59,33.73,33.83,384000.0],["2025-10-07",33.64,33.985,33.09,33.39,260100.0],["2025-10-08",33.54,33.915,32.8,33.13,275900.0],["2025-10-09",33.04,33.22,32.6,33.21,306100.0],["2025-10-10",33.1,33.2,31.85,32.04,422400.0],["2025-10-13",32.16,32.365,31.26,32.04,418600.0],["2025-10-14",31.82,32.359,31.59,32.17,199200.0],["2025-10-15",32.15,33.0,32.15,32.88,537500.0],["2025-10-16",33.02,33.555,32.435,33.21,427100.0],["2025-10-17",32.98,34.07,32.98,33.94,427000.0],["2025-10-20",33.98,34.88,33.6,34.85,381200.0],["2025-10-21",34.67,35.73,34.448,35.36,375700.0],["2025-10-22",35.25,35.915,35.13,35.71,322000.0],["2025-10-23",35.6,36.11,35.49,35.54,188400.0],["2025-10-24",35.54,35.97,35.21,35.3,181800.0],["2025-10-27",35.14,35.14,34.44,34.815,292600.0],["2025-10-28",34.63,35.815,34.57,35.41,256100.0],["2025-10-29",35.28,35.9,34.51,34.81,268400.0],["2025-10-30",34.69,35.76,33.89,35.65,330600.0],["2025-10-31",35.47,36.01,35.36,36.0,258400.0],["2025-11-03",35.89,36.575,35.205,36.1,411900.0],["2025-11-04",35.7,36.555,35.61,35.76,260300.0],["2025-11-05",35.76,36.58,35.255,35.85,506600.0],["2025-11-06",40.03,41.81,39.08,40.66,1822600.0],["2025-11-07",40.91,43.06,40.59,42.3,865800.0],["2025-11-10",42.36,43.68,41.98,43.53,751700.0],["2025-11-11",43.83,44.935,43.62,44.84,562300.0],["2025-11-12",45.0,47.5,45.0,47.35,1167600.0],["2025-11-13",47.36,48.18,45.675,46.38,864900.0],["2025-11-14",46.2,46.26,45.453,45.98,339100.0],["2025-11-17",44.91,46.48,43.59,45.34,337800.0],["2025-11-18",45.34,46.05,44.49,45.34,368200.0],["2025-11-19",45.5,45.859,44.4,44.47,304500.0],["2025-11-20",44.55,45.33,43.78,43.95,446300.0],["2025-11-21",43.96,45.36,43.121,45.14,365500.0],["2025-11-24",45.0,45.6,44.595,45.575,370400.0],["2025-11-25",46.02,46.5,45.5,45.6,1690100.0],["2025-11-26",45.6,46.7,45.33,46.23,522800.0],["2025-11-28",46.53,47.0,46.06,46.68,267400.0],["2025-12-01",46.58,46.89,46.105,46.86,526000.0],["2025-12-02",46.66,47.695,45.82,47.51,837900.0],["2025-12-03",47.51,48.37,47.28,47.85,683500.0],["2025-12-04",47.61,47.74,47.0,47.43,270100.0],["2025-12-05",47.59,47.92,46.81,47.91,274800.0],["2025-12-08",47.92,49.09,47.205,47.91,688200.0],["2025-12-09",48.33,48.765,46.85,47.03,902600.0],["2025-12-10",47.11,48.94,46.15,48.86,547400.0],["2025-12-11",48.96,49.155,48.105,48.36,238000.0],["2025-12-12",48.525,48.965,47.855,48.63,369400.0],["2025-12-15",48.69,49.46,48.51,49.01,521400.0],["2025-12-16",49.05,49.49,48.243,48.71,479300.0],["2025-12-17",48.6,49.035,47.83,48.9,447300.0],["2025-12-18",48.99,49.92,48.865,49.33,689700.0],["2025-12-19",48.78,49.79,48.53,48.88,870300.0],["2025-12-22",48.77,49.2,48.285,48.84,274600.0],["2025-12-23",49.01,49.445,48.63,48.85,537200.0],["2025-12-24",48.91,49.59,48.5,49.58,199000.0],["2025-12-26",49.77,50.01,49.09,49.84,453700.0],["2025-12-29",50.08,50.787,49.205,49.48,313300.0],["2025-12-30",49.49,49.49,46.86,47.13,485400.0],["2025-12-31",46.78,47.435,45.8,46.3,391100.0],["2026-01-02",46.33,46.46,45.06,45.53,320700.0],["2026-01-05",45.17,45.815,44.51,45.68,659200.0],["2026-01-06",45.805,47.55,45.66,46.21,546300.0],["2026-01-07",46.71,47.68,45.95,47.26,647300.0],["2026-01-08",47.73,49.17,47.205,48.78,637100.0],["2026-01-09",48.77,49.04,45.01,45.54,675100.0],["2026-01-12",45.89,48.43,45.0,48.15,536200.0],["2026-01-13",48.1,48.1,46.575,47.28,257400.0],["2026-01-14",47.26,47.885,46.53,46.57,227900.0],["2026-01-15",46.35,47.13,45.81,46.9,721000.0],["2026-01-16",46.95,47.16,45.52,45.6,272200.0],["2026-01-20",45.16,47.78,44.43,47.7,1603100.0],["2026-01-21",47.51,47.58,45.97,47.01,335200.0],["2026-01-22",47.0,48.29,46.5,47.1,391800.0],["2026-01-23",47.11,47.38,45.34,45.5,254500.0],["2026-01-26",45.4,46.335,45.331,45.82,589200.0],["2026-01-27",45.8,46.94,43.615,45.32,559100.0],["2026-01-28",45.29,45.605,44.59,44.82,305400.0],["2026-01-29",44.9,46.0,44.9,45.35,467400.0],["2026-01-30",45.42,46.34,45.04,45.92,349200.0],["2026-02-02",45.88,47.77,45.555,47.11,372100.0],["2026-02-03",47.3,48.5,47.0,47.51,322400.0],["2026-02-04",47.65,48.51,47.24,48.18,249600.0],["2026-02-05",48.18,49.31,46.59,46.92,416800.0],["2026-02-06",47.48,48.045,47.045,47.61,259000.0],["2026-02-09",47.34,47.525,46.035,46.28,211000.0],["2026-02-10",46.24,46.875,46.04,46.75,309500.0],["2026-02-11",46.4,46.46,43.99,45.14,388300.0],["2026-02-12",45.55,46.25,45.08,45.28,308300.0],["2026-02-13",45.53,46.525,45.28,45.79,220000.0],["2026-02-17",45.79,46.66,45.53,46.1,212700.0],["2026-02-18",46.16,46.28,45.02,45.29,515200.0],["2026-02-19",45.13,45.44,44.59,45.18,127100.0],["2026-02-20",45.25,45.93,44.82,45.0,227100.0],["2026-02-23",45.15,45.3,44.16,44.85,224100.0],["2026-02-24",44.92,45.73,44.62,45.17,235200.0],["2026-02-25",45.36,46.41,45.12,45.75,422800.0],["2026-02-26",41.75,45.18,41.0,44.22,568300.0],["2026-02-27",43.5,44.055,40.76,41.67,892300.0],["2026-03-02",41.79,42.155,40.94,41.6,475400.0],["2026-03-03",40.89,41.415,39.81,39.99,810400.0],["2026-03-04",39.99,40.13,39.18,39.61,488800.0],["2026-03-05",38.99,39.4,37.12,37.28,902800.0],["2026-03-06",36.61,37.39,36.25,37.29,1009100.0],["2026-03-09",36.65,37.42,36.39,37.27,489100.0],["2026-03-10",37.24,37.76,36.45,36.61,403200.0],["2026-03-11",36.49,36.633,35.47,35.62,294100.0],["2026-03-12",35.01,35.47,34.275,35.0,556500.0],["2026-03-13",35.15,35.27,34.39,34.5,413500.0],["2026-03-16",34.94,37.065,34.94,35.62,670300.0],["2026-03-17",35.96,36.38,35.62,35.72,333800.0],["2026-03-18",35.52,35.52,34.71,34.8,467400.0],["2026-03-19",35.64,36.885,34.67,36.3,1237900.0],["2026-03-20",36.31,36.575,35.265,35.44,1651700.0],["2026-03-23",36.77,36.77,34.551,34.735,537400.0],["2026-03-24",34.38,34.845,32.86,33.23,643600.0],["2026-03-25",33.48,33.76,33.2,33.25,634800.0],["2026-03-26",32.91,33.48,32.825,33.42,382100.0],["2026-03-27",33.56,33.612,32.37,32.44,659300.0],["2026-03-30",32.62,33.0,31.84,31.99,567900.0],["2026-03-31",32.49,33.12,32.48,33.07,782400.0],["2026-04-01",33.37,33.97,33.15,33.25,454000.0],["2026-04-02",32.85,33.31,32.09,32.31,583700.0],["2026-04-06",32.46,33.0,31.54,32.59,345000.0],["2026-04-07",32.37,33.06,32.03,32.76,366800.0],["2026-04-08",33.44,33.94,33.325,33.43,791500.0],["2026-04-09",33.06,35.25,33.06,35.25,568900.0],["2026-04-10",35.64,36.04,34.88,35.47,508100.0],["2026-04-13",35.16,35.72,34.25,35.62,722300.0],["2026-04-14",35.62,36.27,35.35,35.64,512300.0],["2026-04-15",35.52,36.125,34.76,34.93,816900.0],["2026-04-16",34.75,35.25,32.64,33.04,763400.0],["2026-04-17",33.68,34.43,32.73,34.41,491800.0],["2026-04-20",34.3,35.26,34.25,34.31,344100.0],["2026-04-21",34.29,34.47,33.21,33.27,253800.0],["2026-04-22",33.49,33.97,32.74,33.06,296100.0],["2026-04-23",33.19,33.61,32.125,32.28,348400.0],["2026-04-24",32.5,32.6,31.871,32.5,373100.0],["2026-04-27",32.73,33.78,32.51,32.78,468100.0],["2026-04-28",33.08,33.44,32.54,32.81,474500.0],["2026-04-29",32.42,33.97,32.4,33.76,452900.0],["2026-04-30",33.72,34.25,33.43,33.73,323800.0],["2026-05-01",33.79,34.35,33.385,34.32,344400.0],["2026-05-04",34.11,35.27,33.509,34.58,448400.0],["2026-05-05",34.76,35.5,34.325,35.32,390500.0],["2026-05-06",35.092,36.76,35.092,36.51,900900.0],["2026-05-07",37.5,39.58,35.81,39.33,913800.0],["2026-05-08",39.65,40.5,37.61,37.8,698000.0],["2026-05-11",37.8,37.83,35.76,35.81,495700.0],["2026-05-12",35.75,36.42,34.72,35.69,492600.0],["2026-05-13",36.11,36.47,34.55,34.87,660100.0],["2026-05-14",34.87,35.38,34.42,34.83,287300.0],["2026-05-15",34.87,35.043,33.41,33.78,307700.0],["2026-05-18",33.66,35.07,33.63,33.65,427900.0],["2026-05-19",33.77,34.145,33.24,33.62,314400.0],["2026-05-20",33.83,34.455,33.45,34.22,322900.0],["2026-05-21",33.9,34.64,33.323,34.42,206500.0],["2026-05-22",34.55,35.005,33.98,34.07,163800.0],["2026-05-26",34.03,34.295,33.57,33.78,283700.0],["2026-05-27",33.91,35.13,33.56,33.68,377700.0],["2026-05-28",33.48,34.295,33.059,33.37,304700.0],["2026-05-29",33.23,33.62,33.0,33.61,490000.0],["2026-06-01",33.13,33.638,31.56,31.78,512000.0],["2026-06-02",31.4,31.76,30.43,30.48,668700.0],["2026-06-03",30.48,31.235,30.13,31.06,474300.0],["2026-06-04",31.61,32.81,31.61,32.69,350100.0],["2026-06-05",33.02,34.25,33.01,33.38,333400.0],["2026-06-08",33.46,33.68,33.11,33.27,422400.0],["2026-06-09",33.71,34.85,33.605,34.4,258000.0],["2026-06-10",34.34,35.47,34.34,34.8,375000.0],["2026-06-11",34.51,35.52,34.04,34.34,461400.0],["2026-06-12",34.69,34.926,34.32,34.64,278500.0],["2026-06-15",34.7,35.21,34.06,34.19,408100.0],["2026-06-16",34.53,34.87,33.81,34.65,181700.0],["2026-06-17",33.27,34.665,31.691,33.68,413600.0],["2026-06-18",33.99,34.27,33.01,33.54,631900.0],["2026-06-22",33.54,33.86,32.9,33.45,477300.0],["2026-06-23",33.92,34.87,33.79,34.62,318000.0],["2026-06-24",34.89,36.09,34.89,35.58,352700.0],["2026-06-25",35.37,36.18,34.54,34.84,229600.0],["2026-06-26",34.94,37.11,34.94,36.59,1618500.0],["2026-06-29",36.33,36.39,35.21,35.98,510900.0],["2026-06-30",36.09,36.3,35.17,36.2,357600.0],["2026-07-01",36.55,37.22,35.74,35.87,405900.0],["2026-07-02",36.47,37.42,36.0,37.03,480500.0],["2026-07-06",37.27,38.26,36.6,37.47,646719.089658],["2026-07-07",38.21,38.495,36.38,36.44,471253.122078],["2026-07-08",36.73,36.73,35.79,35.83,445359.255868],["2026-07-09",35.66,36.12,34.57,35.81,466329.832275],["2026-07-10",36.12,36.27,35.14,35.23,297616.208132],["2026-07-13",35.15,35.535,34.645,34.82,343215.909616],["2026-07-14",34.57,35.28,34.25,35.02,549376.743629],["2026-07-15",34.89,36.76,34.51,36.72,623858.276038],["2026-07-16",37,37.7,36.225,36.27,379954.188489],["2026-07-17",36,36.9327,35.5,36.08,316576.766715],["2026-07-20",36.15,36.92,35.31,35.54,383545.169673],["2026-07-21",35.26,36.295,35.15,35.85,301579.422349],["2026-07-22",35.89,36.51,34.59,34.72,231337.371679],["2026-07-23",34.32,35.69,34,35.59,253217.107394],["2026-07-24",35.72,35.85,35.155,35.2,254179.835224],["2026-07-27",35.44,36.03,35.26,35.52,309711.345007],["2026-07-28",36,36.56,35.52,35.9,225603.596747],["2026-07-29",35.96,36.635,35.96,36.29,349626.802911],["2026-07-30",35.72,36.4,35.175,35.98,260804.271988],["2026-07-31",35.71,36.28,34.4003,35.39,288492.752619],["2026-08-03",35.43,36.45,34.68,35.58,374251.313239],["2026-08-04",35.46,36,35,35.73,438600.814687],["2026-08-05",35.71,36.42,35.42,35.74,402417.157859],["2026-08-06",31.675,33.03,28.9,29.11,2131634.502078],["2026-08-07",29.01,29.81,28.01,29.47,1010189.166418],["2026-08-10",28.9,29.335,27.3,27.725,239449.366274],["2026-08-11",27.2,27.44,25.9,25.98,1287859.888586],["2026-08-12",26.5,26.5,25.47,25.7,1123203.826909],["2026-08-13",27.77,29.3,27.22,28.15,1558472.506713],["2026-08-14",27.59,28.52,27.135,28.23,695302.786539]]}