{"t":"CRTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-30",42.0,45.0,35.25,35.39,9251200.0],["2013-10-31",37.75,37.98,33.33,35.31,1822900.0],["2013-11-01",36.15,36.15,33.8,34.1,380600.0],["2013-11-04",37.61,37.61,33.8,34.46,294800.0],["2013-11-05",34.76,34.84,33.49,33.98,509300.0],["2013-11-06",34.25,34.73,33.58,33.62,497100.0],["2013-11-07",33.92,35.34,33.75,34.38,457600.0],["2013-11-08",35.39,35.39,28.27,29.75,1097800.0],["2013-11-11",30.65,30.72,29.16,29.16,495600.0],["2013-11-12",30.35,31.38,29.49,30.69,824200.0],["2013-11-13",31.18,32.57,29.9,31.92,652300.0],["2013-11-14",33.89,35.99,32.52,34.29,1002900.0],["2013-11-15",36.2,37.17,34.2,36.58,534800.0],["2013-11-18",37.4,37.4,34.82,36.08,159900.0],["2013-11-19",36.48,36.69,34.01,35.4,223200.0],["2013-11-20",35.24,35.58,33.8,34.29,94300.0],["2013-11-21",34.3,34.5,32.94,33.31,391100.0],["2013-11-22",33.62,34.22,33.27,34.2,331100.0],["2013-11-25",35.56,35.88,34.625,35.41,311000.0],["2013-11-26",36.0,36.23,35.42,35.78,137100.0],["2013-11-27",36.3,36.38,35.88,35.96,68200.0],["2013-11-29",36.0,36.2,34.52,36.1,97300.0],["2013-12-02",36.1,36.1,35.04,35.54,66500.0],["2013-12-03",35.95,35.95,34.0,34.59,126700.0],["2013-12-04",34.42,35.57,33.5,35.22,116600.0],["2013-12-05",35.0,35.9,33.51,33.95,160600.0],["2013-12-06",34.57,35.0,33.12,33.86,89000.0],["2013-12-09",34.18,34.6,33.43,33.84,71300.0],["2013-12-10",34.26,34.5,33.5,33.76,214300.0],["2013-12-11",33.38,34.4,32.52,32.97,119100.0],["2013-12-12",33.29,34.0,31.5,31.98,191600.0],["2013-12-13",32.01,33.49,31.7,32.64,92000.0],["2013-12-16",32.88,33.74,32.26,33.02,165500.0],["2013-12-17",32.7,33.4,31.8,33.14,66600.0],["2013-12-18",33.4,33.92,32.25,32.26,81300.0],["2013-12-19",32.15,33.58,32.04,33.16,88000.0],["2013-12-20",34.5,34.67,33.27,34.35,181700.0],["2013-12-23",34.55,34.75,33.48,33.59,59900.0],["2013-12-24",34.26,34.89,33.7,33.84,53900.0],["2013-12-26",34.0,34.84,34.0,34.07,51600.0],["2013-12-27",34.26,34.74,33.62,34.0,33800.0],["2013-12-30",34.0,34.54,33.5,33.94,71200.0],["2013-12-31",34.11,34.32,33.36,34.2,101900.0],["2014-01-02",34.2,34.9,32.83,32.95,125100.0],["2014-01-03",33.07,33.67,32.21,32.42,68700.0],["2014-01-06",32.63,33.0,32.48,32.71,60300.0],["2014-01-07",32.7,32.97,31.74,32.23,132200.0],["2014-01-08",32.09,32.26,31.65,31.9,111700.0],["2014-01-09",32.33,32.85,31.0,31.15,193600.0],["2014-01-10",31.59,32.28,31.03,31.88,245800.0],["2014-01-13",31.92,34.06,31.88,33.75,166300.0],["2014-01-14",33.63,34.5,33.63,33.92,121900.0],["2014-01-15",34.0,34.48,33.62,34.23,195100.0],["2014-01-16",33.95,37.45,33.95,36.53,428200.0],["2014-01-17",36.5,37.25,35.3,36.5,124900.0],["2014-01-21",36.78,38.35,36.38,36.98,193500.0],["2014-01-22",37.68,38.95,36.66,37.12,249300.0],["2014-01-23",37.5,38.39,37.31,37.81,325400.0],["2014-01-24",37.84,37.84,36.0,36.14,139200.0],["2014-01-27",35.5,36.35,34.22,34.32,110400.0],["2014-01-28",34.52,35.98,34.34,35.37,158900.0],["2014-01-29",35.29,37.65,34.03,34.49,51700.0],["2014-01-30",34.51,36.4,34.51,36.09,47800.0],["2014-01-31",35.5,36.11,34.81,35.19,168500.0],["2014-02-03",34.75,35.95,34.63,35.38,107800.0],["2014-02-04",35.91,36.53,34.3,34.85,130800.0],["2014-02-05",34.74,34.84,33.17,33.69,91100.0],["2014-02-06",33.64,34.9,33.42,33.6,103600.0],["2014-02-07",34.0,35.46,33.61,35.14,161200.0],["2014-02-10",35.6,37.1,34.64,36.68,287900.0],["2014-02-11",37.45,37.45,36.5,37.12,232700.0],["2014-02-12",38.6,40.57,38.14,38.76,620500.0],["2014-02-13",38.74,39.49,37.08,38.95,532600.0],["2014-02-14",39.16,40.0,38.55,39.33,145900.0],["2014-02-18",39.55,39.55,38.3,39.15,54200.0],["2014-02-19",39.19,40.88,39.19,40.27,224800.0],["2014-02-20",40.29,43.05,40.29,42.79,416300.0],["2014-02-21",43.02,45.5,43.02,45.03,995700.0],["2014-02-24",45.0,47.16,43.12,46.84,547100.0],["2014-02-25",50.09,50.09,46.11,47.15,294200.0],["2014-02-26",47.15,48.39,46.98,48.37,260700.0],["2014-02-27",48.51,51.15,48.21,51.09,703400.0],["2014-02-28",51.45,54.2,50.53,53.47,685900.0],["2014-03-03",52.81,53.57,51.15,53.44,199200.0],["2014-03-04",54.5,58.74,54.05,57.32,418200.0],["2014-03-05",59.26,59.26,56.1,58.9,327700.0],["2014-03-06",56.99,60.95,56.31,57.38,430900.0],["2014-03-07",57.34,58.0,52.18,52.41,279900.0],["2014-03-10",50.08,52.29,48.03,49.73,730900.0],["2014-03-11",49.73,52.03,49.7,50.91,129900.0],["2014-03-12",50.75,51.73,48.6,49.5,291800.0],["2014-03-13",49.33,51.0,49.33,50.31,165100.0],["2014-03-14",50.0,52.2,49.05,52.0,109700.0],["2014-03-17",52.66,54.15,51.96,52.32,264700.0],["2014-03-18",51.0,51.27,48.95,49.91,349600.0],["2014-03-19",49.62,50.74,48.78,49.13,203500.0],["2014-03-20",48.31,49.15,44.25,45.5,572400.0],["2014-03-21",42.77,44.94,42.77,43.89,2841700.0],["2014-03-24",43.53,44.66,42.03,44.39,515000.0],["2014-03-25",45.7,46.45,44.14,46.02,679100.0],["2014-03-26",46.62,46.86,40.22,40.34,730100.0],["2014-03-27",40.59,43.35,39.06,39.9,523100.0],["2014-03-28",40.0,42.5,39.59,39.96,244400.0],["2014-03-31",41.75,41.75,39.96,40.55,280000.0],["2014-04-01",40.85,41.97,38.73,41.09,492100.0],["2014-04-02",40.12,41.04,37.83,37.96,701300.0],["2014-04-03",38.13,38.81,37.48,38.27,226400.0],["2014-04-04",38.4,39.4,37.8,39.24,349400.0],["2014-04-07",39.2,39.39,33.59,36.18,1065200.0],["2014-04-08",37.34,39.18,36.35,37.26,572500.0],["2014-04-09",37.28,38.8,36.25,38.23,191800.0],["2014-04-10",38.34,38.7,36.02,36.92,478200.0],["2014-04-11",34.6,36.6,34.26,35.85,305200.0],["2014-04-14",36.4,36.43,33.05,33.85,280700.0],["2014-04-15",34.15,34.51,30.694,33.36,870700.0],["2014-04-16",34.0,36.38,32.42,35.47,503300.0],["2014-04-17",35.22,38.0,34.51,37.77,534000.0],["2014-04-21",37.85,37.85,35.73,36.5,254900.0],["2014-04-22",36.8,38.65,36.53,37.21,369200.0],["2014-04-23",37.28,38.015,35.6,37.34,270300.0],["2014-04-24",37.46,37.98,33.46,33.54,427300.0],["2014-04-25",33.5,33.64,28.67,28.94,789800.0],["2014-04-28",29.65,29.99,25.66,27.11,1148600.0],["2014-04-29",27.34,29.97,27.1,29.35,884600.0],["2014-04-30",29.14,32.36,28.68,31.98,759700.0],["2014-05-01",31.74,33.78,31.68,32.97,453000.0],["2014-05-02",32.95,33.33,31.51,32.06,303200.0],["2014-05-05",31.97,32.05,30.072,31.21,279300.0],["2014-05-06",34.48,34.48,28.015,28.45,1107200.0],["2014-05-07",29.0,29.71,27.2,27.26,1105200.0],["2014-05-08",26.81,30.3,26.81,29.02,875900.0],["2014-05-09",27.44,28.64,25.16,26.89,1869500.0],["2014-05-12",26.99,30.55,26.99,29.43,854400.0],["2014-05-13",29.89,30.38,29.18,29.52,510300.0],["2014-05-14",29.86,34.48,29.61,33.5,1813200.0],["2014-05-15",33.17,33.65,31.15,33.61,666900.0],["2014-05-16",33.42,33.884,32.83,33.59,313600.0],["2014-05-19",33.32,34.49,32.75,33.65,334000.0],["2014-05-20",33.36,34.17,33.04,33.89,278300.0],["2014-05-21",33.79,35.36,33.05,33.94,430400.0],["2014-05-22",33.82,34.08,31.4,32.1,522000.0],["2014-05-23",31.98,33.21,31.52,33.0,143000.0],["2014-05-27",34.57,34.57,32.35,32.65,302100.0],["2014-05-28",32.43,33.17,31.76,31.89,379200.0],["2014-05-29",31.93,32.57,31.44,31.66,211300.0],["2014-05-30",31.21,31.87,27.36,28.75,925100.0],["2014-06-02",29.5,29.72,28.47,28.85,313600.0],["2014-06-03",28.68,30.43,28.6,30.25,461000.0],["2014-06-04",29.93,30.24,29.11,30.0,277600.0],["2014-06-05",30.28,31.0,29.358,30.11,217500.0],["2014-06-06",30.39,32.95,30.0,31.74,448000.0],["2014-06-09",31.53,32.97,30.995,32.97,147700.0],["2014-06-10",32.98,33.4,32.12,33.3,218700.0],["2014-06-11",32.86,34.43,32.7,34.09,402100.0],["2014-06-12",33.9,36.73,33.36,35.1,778000.0],["2014-06-13",35.19,36.825,34.02,36.57,481400.0],["2014-06-16",37.01,37.02,34.48,35.64,585600.0],["2014-06-17",35.48,36.44,34.77,35.69,261400.0],["2014-06-18",35.4,35.58,34.05,34.81,138000.0],["2014-06-19",35.0,35.0,34.34,34.57,97400.0],["2014-06-20",34.72,35.82,33.63,34.09,201300.0],["2014-06-23",34.01,34.73,33.81,34.44,376000.0],["2014-06-24",34.27,35.77,33.33,33.51,234900.0],["2014-06-25",33.48,34.57,32.42,33.87,218300.0],["2014-06-26",34.09,34.62,33.0,33.45,94000.0],["2014-06-27",33.54,33.6,32.76,33.21,122700.0],["2014-06-30",33.2,33.97,33.0,33.77,371100.0],["2014-07-01",33.78,35.0,33.62,34.25,434100.0],["2014-07-02",35.0,36.66,34.94,36.44,736500.0],["2014-07-03",36.59,38.0,36.5,37.1,474300.0],["2014-07-07",39.3,39.3,36.4,37.18,486200.0],["2014-07-08",36.98,36.98,32.4,33.62,772900.0],["2014-07-09",33.59,34.63,32.26,32.54,458200.0],["2014-07-10",31.72,32.39,31.04,31.52,196600.0],["2014-07-11",31.5,32.28,31.5,32.15,467500.0],["2014-07-14",33.5,33.67,31.91,32.04,323200.0],["2014-07-15",31.9,32.41,30.323,30.69,467000.0],["2014-07-16",31.5,32.4,31.0,31.79,476000.0],["2014-07-17",31.68,31.95,30.27,30.68,766500.0],["2014-07-18",30.86,32.49,30.29,32.11,978400.0],["2014-07-21",33.88,33.88,31.25,31.83,494800.0],["2014-07-22",31.92,32.34,31.6,32.17,609200.0],["2014-07-23",33.89,33.89,30.55,30.77,317500.0],["2014-07-24",31.1,31.77,31.01,31.185,387000.0],["2014-07-25",31.17,31.42,30.8,30.9,147600.0],["2014-07-28",31.07,31.8,29.5,29.58,402700.0],["2014-07-29",31.12,31.12,29.76,30.22,846100.0],["2014-07-30",31.19,31.19,29.77,30.04,679300.0],["2014-07-31",29.67,30.1,29.52,29.76,665900.0],["2014-08-01",29.76,30.22,29.45,30.1,411100.0],["2014-08-04",30.76,30.78,29.81,30.1,640300.0],["2014-08-05",30.5,31.5,29.21,29.6,963200.0],["2014-08-06",33.1,33.44,31.06,31.41,2179800.0],["2014-08-07",31.75,32.0,28.91,28.985,1337000.0],["2014-08-08",29.06,29.7,28.31,29.19,687900.0],["2014-08-11",29.61,31.16,29.51,29.85,521600.0],["2014-08-12",29.99,30.46,29.27,29.315,291300.0],["2014-08-13",29.57,29.99,28.52,28.59,262000.0],["2014-08-14",28.75,29.8,28.71,28.88,457500.0],["2014-08-15",29.07,30.07,29.0,29.91,441600.0],["2014-08-18",30.1,31.89,30.0,31.75,784300.0],["2014-08-19",31.98,32.08,30.49,31.1,612700.0],["2014-08-20",30.93,31.61,30.84,31.1,315700.0],["2014-08-21",31.05,31.88,30.78,31.5,374600.0],["2014-08-22",31.32,31.94,31.01,31.32,525900.0],["2014-08-25",31.53,31.6,30.81,30.98,192200.0],["2014-08-26",30.6,31.4,30.6,30.61,196900.0],["2014-08-27",30.6,30.93,29.81,30.13,400500.0],["2014-08-28",29.9,31.12,29.9,30.65,189700.0],["2014-08-29",35.58,37.7,33.5,37.55,7420200.0],["2014-09-02",37.4,37.4,35.5,36.68,1426500.0],["2014-09-03",36.19,40.13,36.0,38.84,2000600.0],["2014-09-04",38.7,38.94,36.38,36.44,958500.0],["2014-09-05",36.26,36.32,34.83,35.27,679900.0],["2014-09-08",35.15,36.42,35.15,35.78,316800.0],["2014-09-09",35.8,36.17,35.281,35.99,406200.0],["2014-09-10",35.84,36.85,33.86,33.98,725700.0],["2014-09-11",33.6,35.3,33.6,35.19,599300.0],["2014-09-12",36.98,37.26,35.7,37.03,1549400.0],["2014-09-15",36.82,37.23,34.49,34.66,735000.0],["2014-09-16",33.85,34.99,33.07,34.8,977500.0],["2014-09-17",35.13,35.51,34.0,34.66,675500.0],["2014-09-18",34.95,34.965,33.0,33.61,589200.0],["2014-09-19",33.81,34.38,33.21,34.07,558100.0],["2014-09-22",33.22,35.13,33.05,34.3,1512400.0],["2014-09-23",34.27,35.51,33.56,34.5,785700.0],["2014-09-24",34.29,34.94,33.546,34.63,286800.0],["2014-09-25",34.75,34.82,33.79,34.77,703300.0],["2014-09-26",34.9,34.96,34.07,34.59,493500.0],["2014-09-29",34.21,34.51,33.0,33.72,344300.0],["2014-09-30",33.83,33.89,33.07,33.65,278300.0],["2014-10-01",33.5,33.55,32.54,33.11,302300.0],["2014-10-02",32.91,33.275,31.21,32.9,302900.0],["2014-10-03",33.79,34.46,33.24,33.8,329400.0],["2014-10-06",33.8,34.31,33.5,33.92,282700.0],["2014-10-07",34.28,34.42,33.7,34.12,318400.0],["2014-10-08",33.81,34.33,32.23,33.81,474600.0],["2014-10-09",34.11,34.27,32.56,32.72,238000.0],["2014-10-10",32.4,32.83,31.43,31.49,271900.0],["2014-10-13",31.53,31.926,28.51,29.29,717400.0],["2014-10-14",29.74,30.015,28.94,29.5,488400.0],["2014-10-15",29.02,30.54,28.34,29.52,695000.0],["2014-10-16",28.89,30.41,28.89,29.61,273000.0],["2014-10-17",30.15,31.48,30.15,30.74,206700.0],["2014-10-20",30.52,30.75,28.35,29.79,558200.0],["2014-10-21",29.81,31.16,29.52,30.21,237300.0],["2014-10-22",30.16,30.94,29.12,29.23,250700.0],["2014-10-23",29.63,31.1,29.55,30.96,373800.0],["2014-10-24",30.8,31.42,29.17,30.11,187500.0],["2014-10-27",30.06,30.44,28.96,29.59,237800.0],["2014-10-28",29.85,31.105,29.7,30.95,294900.0],["2014-10-29",31.0,32.07,30.89,31.86,402300.0],["2014-10-30",31.55,32.02,30.7,30.96,453000.0],["2014-10-31",31.33,32.0,30.45,30.69,480900.0],["2014-11-03",30.5,31.28,29.02,29.87,587200.0],["2014-11-04",29.92,30.05,29.11,29.55,1193800.0],["2014-11-05",34.75,36.28,33.5,35.99,3388000.0],["2014-11-06",35.99,36.15,33.78,35.33,819100.0],["2014-11-07",34.79,36.22,34.64,36.19,550900.0],["2014-11-10",36.0,36.5,35.31,36.45,601300.0],["2014-11-11",36.5,37.2,36.4,37.0,447700.0],["2014-11-12",36.54,37.97,36.455,37.28,401300.0],["2014-11-13",37.51,38.32,36.93,38.2,654400.0],["2014-11-14",37.96,39.04,37.7,39.0,789500.0],["2014-11-17",39.0,39.5,37.76,38.01,520000.0],["2014-11-18",38.0,38.79,36.92,37.53,404600.0],["2014-11-19",37.44,38.39,36.65,38.25,349800.0],["2014-11-20",38.22,40.5,38.21,38.87,782200.0],["2014-11-21",39.44,39.95,39.102,39.5,419900.0],["2014-11-24",39.76,40.76,39.27,40.32,491900.0],["2014-11-25",41.0,41.0,39.68,40.45,361100.0],["2014-11-26",39.31,40.72,39.22,40.35,369000.0],["2014-11-28",40.62,40.62,39.6,40.38,128300.0],["2014-12-01",40.66,40.9,37.5,39.06,809600.0],["2014-12-02",38.42,39.06,37.41,38.3,1113700.0],["2014-12-03",38.56,38.9,38.05,38.82,392700.0],["2014-12-04",38.76,38.81,37.79,37.96,226400.0],["2014-12-05",37.81,38.57,37.75,38.29,334700.0],["2014-12-08",38.99,39.5,37.56,37.59,464000.0],["2014-12-09",37.0,39.1,37.0,38.93,842600.0],["2014-12-10",38.9,39.4,38.1,38.36,515700.0],["2014-12-11",38.29,38.48,37.3,38.08,344900.0],["2014-12-12",37.89,38.745,37.5,38.0,208600.0],["2014-12-15",38.44,39.0,37.0,37.31,318200.0],["2014-12-16",37.11,38.06,37.05,37.84,557900.0],["2014-12-17",37.74,38.31,37.26,38.18,335000.0],["2014-12-18",38.72,39.77,38.32,39.54,479300.0],["2014-12-19",39.56,40.44,39.03,39.87,311800.0],["2014-12-22",40.5,40.54,39.579,40.11,335500.0],["2014-12-23",40.0,40.82,39.71,40.82,327600.0],["2014-12-24",40.0,41.0,39.94,40.82,94700.0],["2014-12-26",40.74,41.09,40.28,40.71,191000.0],["2014-12-29",40.53,40.75,39.1,39.89,259000.0],["2014-12-30",39.65,39.78,38.74,39.78,224300.0],["2014-12-31",39.88,40.79,39.55,40.42,238500.0],["2015-01-02",40.5,40.95,39.045,39.94,153900.0],["2015-01-05",39.1,39.95,37.7,37.83,412200.0],["2015-01-06",37.95,40.0,37.95,39.21,581300.0],["2015-01-07",39.41,40.0,39.118,39.64,188500.0],["2015-01-08",40.0,41.0,39.51,40.66,419100.0],["2015-01-09",40.71,41.4,40.15,40.97,240600.0],["2015-01-12",40.95,40.95,39.309,40.23,264000.0],["2015-01-13",40.51,41.09,39.51,39.73,376900.0],["2015-01-14",39.22,40.7,39.22,40.44,216900.0],["2015-01-15",40.69,40.87,38.66,39.25,539900.0],["2015-01-16",39.35,40.107,38.62,39.91,371800.0],["2015-01-20",40.15,41.77,39.4,41.65,513300.0],["2015-01-21",41.38,42.0,40.94,41.47,365500.0],["2015-01-22",42.0,43.38,41.01,43.0,578200.0],["2015-01-23",42.9,42.975,41.0,41.57,359000.0],["2015-01-26",42.28,42.28,40.88,41.02,159700.0],["2015-01-27",40.37,41.39,39.55,41.21,295600.0],["2015-01-28",41.18,41.88,39.64,39.78,169900.0],["2015-01-29",39.9,40.4,38.56,39.98,334100.0],["2015-01-30",39.58,40.16,38.76,38.95,277000.0],["2015-02-02",39.12,39.96,38.55,38.88,501500.0],["2015-02-03",39.06,39.89,38.54,39.73,313500.0],["2015-02-04",39.43,40.085,38.56,39.46,309500.0],["2015-02-05",39.44,41.21,39.0,40.81,385700.0],["2015-02-06",41.07,41.07,38.92,38.95,545900.0],["2015-02-09",38.84,39.57,38.66,38.87,238400.0],["2015-02-10",38.94,41.07,38.94,40.86,463600.0],["2015-02-11",40.82,41.13,40.01,40.39,101200.0],["2015-02-12",40.59,41.22,40.0,40.29,317300.0],["2015-02-13",40.23,41.18,40.05,40.7,720100.0],["2015-02-17",40.92,43.14,40.5,42.9,1397300.0],["2015-02-18",46.0,46.5,41.5,43.43,2227800.0],["2015-02-19",44.25,45.0,42.51,44.5,1765400.0],["2015-02-20",44.25,45.0,43.5,44.63,949400.0],["2015-02-23",44.85,44.88,43.6,44.53,827900.0],["2015-02-24",44.26,44.55,43.0,43.26,388600.0],["2015-02-25",43.4,45.19,43.31,44.69,885400.0],["2015-02-26",44.02,45.13,44.02,44.34,590600.0],["2015-02-27",44.0,45.72,44.0,45.36,845300.0],["2015-03-02",45.6,46.25,45.21,45.69,802100.0],["2015-03-03",45.39,45.95,44.05,44.59,549600.0],["2015-03-04",44.22,44.99,43.67,43.7,389100.0],["2015-03-05",43.75,44.61,42.63,43.67,317500.0],["2015-03-06",42.54,43.34,41.04,42.03,2290500.0],["2015-03-09",42.36,43.06,41.54,42.87,459000.0],["2015-03-10",42.3,42.58,40.37,40.59,588700.0],["2015-03-11",40.6,41.88,40.18,41.67,511900.0],["2015-03-12",41.65,41.86,40.75,41.19,326500.0],["2015-03-13",40.91,41.97,40.16,41.96,579300.0],["2015-03-16",40.91,42.52,40.901,42.48,496200.0],["2015-03-17",41.87,43.74,41.87,43.41,581700.0],["2015-03-18",43.01,43.63,41.93,43.45,401000.0],["2015-03-19",43.3,43.67,43.2,43.56,465400.0],["2015-03-20",43.12,43.64,43.01,43.37,224800.0],["2015-03-23",43.37,43.63,43.0,43.35,249300.0],["2015-03-24",43.35,43.56,42.83,43.16,266600.0],["2015-03-25",43.33,43.52,41.463,41.68,267000.0],["2015-03-26",41.27,42.06,40.1,41.82,542900.0],["2015-03-27",41.94,42.58,40.38,40.83,378300.0],["2015-03-30",41.06,42.01,39.2,39.88,496100.0],["2015-03-31",39.86,39.9,38.99,39.5,307600.0],["2015-04-01",39.63,40.16,39.12,40.04,152800.0],["2015-04-02",40.0,41.38,40.0,40.99,268600.0],["2015-04-06",40.56,41.93,39.32,39.87,270900.0],["2015-04-07",40.36,41.1,40.0,40.78,270400.0],["2015-04-08",41.3,42.01,41.16,41.85,388500.0],["2015-04-09",41.67,42.182,40.88,41.93,227100.0],["2015-04-10",41.83,42.44,41.52,41.57,407900.0],["2015-04-13",41.77,43.115,41.32,43.03,1072000.0],["2015-04-14",43.12,43.97,42.75,43.58,1217700.0],["2015-04-15",43.89,43.89,42.8,43.53,334600.0],["2015-04-16",43.59,44.0,42.39,42.7,465000.0],["2015-04-17",42.75,43.21,41.43,42.05,382600.0],["2015-04-20",42.31,42.66,41.97,42.38,309400.0],["2015-04-21",42.78,43.86,42.55,42.99,677300.0],["2015-04-22",43.0,43.59,42.69,42.93,634400.0],["2015-04-23",42.75,43.7,42.75,43.22,376200.0],["2015-04-24",43.5,43.93,43.25,43.52,250800.0],["2015-04-27",44.2,44.44,43.0,43.7,664500.0],["2015-04-28",43.79,44.99,42.82,42.87,488500.0],["2015-04-29",42.72,43.35,41.69,42.45,392700.0],["2015-04-30",42.04,42.474,40.26,41.46,658700.0],["2015-05-01",41.5,43.16,41.47,42.3,1047400.0],["2015-05-04",42.57,43.22,42.44,42.75,668500.0],["2015-05-05",44.1,44.5,42.549,43.5,1513900.0],["2015-05-06",43.67,45.31,43.45,45.15,1387200.0],["2015-05-07",44.66,45.87,44.41,45.27,808900.0],["2015-05-08",46.0,46.42,45.04,45.25,717900.0],["2015-05-11",45.52,45.872,44.28,44.53,512600.0],["2015-05-12",44.64,45.75,43.87,44.89,1238100.0],["2015-05-13",44.03,45.73,44.009,45.53,1001600.0],["2015-05-14",45.8,48.15,45.5,47.5,1808100.0],["2015-05-15",48.01,48.74,47.18,48.29,1359100.0],["2015-05-18",47.82,50.14,47.8,49.91,1490100.0],["2015-05-19",50.0,50.15,48.626,48.91,941800.0],["2015-05-20",48.9,48.9,47.73,47.76,730700.0],["2015-05-21",47.92,49.45,47.87,49.37,633700.0],["2015-05-22",49.03,49.93,48.7,49.02,507200.0],["2015-05-26",49.0,49.0,47.83,47.9,536500.0],["2015-05-27",47.8,48.45,47.5,48.11,267500.0],["2015-05-28",48.21,48.42,47.03,47.76,401400.0],["2015-05-29",48.0,48.39,47.44,48.03,428700.0],["2015-06-01",48.47,48.47,45.71,46.7,547200.0],["2015-06-02",46.7,47.34,46.33,47.22,429700.0],["2015-06-03",47.52,49.51,47.35,49.01,1163100.0],["2015-06-04",48.8,50.0,48.64,49.69,654500.0],["2015-06-05",49.19,51.43,48.89,50.95,728300.0],["2015-06-08",50.63,50.98,49.38,49.56,378500.0],["2015-06-09",49.46,50.52,48.97,49.73,502100.0],["2015-06-10",50.9,51.12,50.27,50.68,755100.0],["2015-06-11",49.36,49.39,44.0,47.0,5801100.0],["2015-06-12",46.75,48.33,46.2,47.74,853300.0],["2015-06-15",47.28,47.43,44.39,45.32,1029200.0],["2015-06-16",44.94,46.47,44.68,46.32,494700.0],["2015-06-17",46.6,46.62,44.53,45.45,416700.0],["2015-06-18",45.4,47.75,45.08,46.74,824900.0],["2015-06-19",47.0,47.26,46.84,47.1,288600.0],["2015-06-22",47.33,48.2,46.53,46.68,354800.0],["2015-06-23",46.7,47.72,46.54,47.34,331500.0],["2015-06-24",47.43,47.83,46.32,47.34,376300.0],["2015-06-25",47.6,48.86,47.6,48.59,835400.0],["2015-06-26",48.75,48.94,47.42,47.96,409000.0],["2015-06-29",47.61,47.97,46.83,47.14,458400.0],["2015-06-30",47.0,47.8,46.82,47.67,384100.0],["2015-07-01",49.08,50.29,48.72,50.05,788800.0],["2015-07-02",49.95,50.49,48.0,49.93,387700.0],["2015-07-06",50.13,51.39,48.51,50.02,747900.0],["2015-07-07",50.5,50.535,47.22,49.48,482300.0],["2015-07-08",49.41,53.0,49.0,51.11,824200.0],["2015-07-09",51.95,52.75,51.43,52.25,706700.0],["2015-07-10",53.1,53.162,51.21,51.34,415600.0],["2015-07-13",51.8,53.01,51.3,51.98,487200.0],["2015-07-14",52.25,52.94,51.87,52.04,254300.0],["2015-07-15",52.05,52.99,51.96,52.34,541200.0],["2015-07-16",52.86,55.15,52.529,54.18,712200.0],["2015-07-17",54.83,55.0,54.34,54.81,414100.0],["2015-07-20",55.21,55.7,54.75,55.01,369400.0],["2015-07-21",55.37,55.87,54.24,55.6,348900.0],["2015-07-22",55.18,56.8,54.67,56.73,481200.0],["2015-07-23",57.0,57.303,54.81,54.95,461800.0],["2015-07-24",55.43,56.19,53.86,54.08,317800.0],["2015-07-27",54.01,54.01,51.58,52.44,469000.0],["2015-07-28",52.42,54.305,51.762,54.09,319100.0],["2015-07-29",54.35,54.7,52.0,52.36,410200.0],["2015-07-30",52.42,53.28,51.7,52.95,396400.0],["2015-07-31",53.94,53.94,52.55,53.23,325800.0],["2015-08-03",53.93,53.975,50.93,51.73,769300.0],["2015-08-04",50.16,50.39,43.39,45.41,4568400.0],["2015-08-05",45.5,48.49,45.5,47.81,1597600.0],["2015-08-06",47.25,48.5,47.0,47.17,800200.0],["2015-08-07",46.9,47.43,46.02,46.76,1508900.0],["2015-08-10",46.59,47.5,45.78,46.37,696700.0],["2015-08-11",46.01,48.795,46.01,46.94,525300.0],["2015-08-12",45.75,46.04,43.8,45.84,783600.0],["2015-08-13",46.12,46.62,45.53,46.0,399700.0],["2015-08-14",45.73,46.735,45.4,46.11,295300.0],["2015-08-17",45.51,47.04,44.47,46.88,339300.0],["2015-08-18",47.07,48.8,46.23,47.64,444600.0],["2015-08-19",48.12,48.48,46.63,47.34,378900.0],["2015-08-20",46.59,47.76,43.54,43.67,986500.0],["2015-08-21",43.5,46.484,43.1,43.49,880100.0],["2015-08-24",38.2,43.0,28.09,42.03,1092600.0],["2015-08-25",43.0,44.326,41.572,41.62,425500.0],["2015-08-26",42.66,42.975,40.36,42.42,410700.0],["2015-08-27",42.92,45.22,42.21,43.6,434100.0],["2015-08-28",43.31,43.54,41.89,43.1,487400.0],["2015-08-31",42.57,42.98,39.0,39.21,791900.0],["2015-09-01",39.0,39.91,36.56,37.13,1244300.0],["2015-09-02",39.5,39.5,37.38,38.47,716100.0],["2015-09-03",38.52,39.21,37.36,37.65,516100.0],["2015-09-04",37.13,37.72,35.95,36.14,556400.0],["2015-09-08",36.91,37.34,34.91,35.95,1325900.0],["2015-09-09",36.08,37.7,36.0,36.74,519600.0],["2015-09-10",36.49,38.19,36.49,37.65,967400.0],["2015-09-11",37.53,38.575,37.23,37.95,436700.0],["2015-09-14",38.32,39.58,38.11,38.85,740300.0],["2015-09-15",38.92,40.25,38.39,40.12,866100.0],["2015-09-16",40.24,42.98,40.01,42.67,1162800.0],["2015-09-17",42.32,44.04,41.17,42.15,980200.0],["2015-09-18",41.18,42.33,40.77,41.04,312000.0],["2015-09-21",41.45,41.57,39.39,40.9,701600.0],["2015-09-22",40.61,40.88,39.83,39.98,308800.0],["2015-09-23",39.91,40.46,39.81,40.34,272300.0],["2015-09-24",39.86,40.32,39.43,40.28,207300.0],["2015-09-25",40.8,41.0,39.47,39.84,431300.0],["2015-09-28",39.67,40.2,37.31,37.59,662200.0],["2015-09-29",37.74,38.603,35.84,36.3,875100.0],["2015-09-30",37.28,38.88,36.87,37.54,666700.0],["2015-10-01",37.79,37.79,35.38,36.56,491700.0],["2015-10-02",36.39,38.5,36.0,38.5,439600.0],["2015-10-05",39.23,40.43,38.2,39.06,535200.0],["2015-10-06",39.43,40.73,39.145,40.62,410300.0],["2015-10-07",40.67,42.18,40.52,41.95,559700.0],["2015-10-08",41.71,43.0,41.05,42.47,426600.0],["2015-10-09",42.62,42.975,40.2,40.87,497600.0],["2015-10-12",40.95,41.33,40.385,40.42,256100.0],["2015-10-13",40.32,40.92,39.51,39.78,199700.0],["2015-10-14",39.59,40.19,38.84,40.02,382900.0],["2015-10-15",40.28,42.34,40.15,42.22,441900.0],["2015-10-16",42.43,42.5,41.5,42.49,427600.0],["2015-10-19",42.34,42.5,41.23,42.16,233600.0],["2015-10-20",41.96,43.27,41.86,42.72,264300.0],["2015-10-21",43.07,43.495,42.235,42.73,264100.0],["2015-10-22",42.82,43.41,42.42,42.7,262100.0],["2015-10-23",43.38,44.43,42.64,43.08,554800.0],["2015-10-26",42.8,43.11,40.15,40.87,762300.0],["2015-10-27",40.85,40.98,38.51,40.06,523400.0],["2015-10-28",40.39,41.885,38.12,39.0,726200.0],["2015-10-29",38.97,39.73,38.35,38.56,263600.0],["2015-10-30",38.56,38.84,37.69,38.06,355800.0],["2015-11-02",38.65,41.058,37.61,40.14,711100.0],["2015-11-03",39.87,41.99,38.74,41.86,797100.0],["2015-11-04",37.86,38.27,35.0,35.05,4609200.0],["2015-11-05",35.51,40.23,33.71,33.94,1702900.0],["2015-11-06",34.6,36.96,33.75,36.8,1429900.0],["2015-11-09",36.93,37.66,36.1,37.53,521600.0],["2015-11-10",37.21,37.99,37.03,37.41,849500.0],["2015-11-11",37.04,38.0,36.185,37.49,227600.0],["2015-11-12",38.5,39.27,37.01,38.59,573300.0],["2015-11-13",38.71,39.28,38.03,38.99,644800.0],["2015-11-16",39.11,39.314,38.1,38.59,793600.0],["2015-11-17",38.8,39.5,37.41,38.83,513300.0],["2015-11-18",38.58,39.27,37.5,38.51,619300.0],["2015-11-19",37.38,38.46,37.38,37.62,241100.0],["2015-11-20",35.5,39.22,35.25,38.9,764300.0],["2015-11-23",38.56,38.75,37.43,37.84,554600.0],["2015-11-24",37.83,38.44,37.0,38.44,738500.0],["2015-11-25",38.61,39.66,38.44,39.57,230900.0],["2015-11-27",39.44,40.31,39.0,39.76,225100.0],["2015-11-30",40.89,40.89,39.5,40.76,747900.0],["2015-12-01",40.73,41.26,40.32,40.93,661500.0],["2015-12-02",40.58,41.7,40.55,40.93,877300.0],["2015-12-03",40.86,41.21,39.141,39.49,679200.0],["2015-12-04",39.68,40.61,39.1,40.56,428200.0],["2015-12-07",40.25,41.828,39.52,41.3,464400.0],["2015-12-08",41.06,41.67,40.18,40.55,596200.0],["2015-12-09",40.48,41.1,40.1,41.09,866100.0],["2015-12-10",41.24,41.67,40.94,41.65,525000.0],["2015-12-11",40.97,41.5,39.06,39.27,659200.0],["2015-12-14",39.44,39.87,38.74,39.07,222300.0],["2015-12-15",39.08,39.56,38.39,38.92,446900.0],["2015-12-16",38.92,39.31,38.03,38.9,464400.0],["2015-12-17",38.99,39.0,37.46,37.94,499200.0],["2015-12-18",38.32,39.5,37.21,39.0,686000.0],["2015-12-21",39.0,40.23,38.97,39.86,454600.0],["2015-12-22",40.0,40.3,39.47,39.93,306300.0],["2015-12-23",40.23,40.28,39.01,40.01,318200.0],["2015-12-24",39.9,40.21,39.67,40.0,55200.0],["2015-12-28",39.99,39.99,38.87,39.51,131300.0],["2015-12-29",39.43,40.77,39.43,40.59,152500.0],["2015-12-30",40.14,41.185,39.57,39.83,259900.0],["2015-12-31",39.6,39.9,39.04,39.6,144900.0],["2016-01-04",38.85,39.01,38.08,38.51,438700.0],["2016-01-05",38.0,38.42,37.01,37.85,713600.0],["2016-01-06",37.45,37.5,36.3,36.49,849100.0],["2016-01-07",35.6,35.84,33.9,34.93,736800.0],["2016-01-08",35.9,35.99,33.775,34.14,850500.0],["2016-01-11",34.37,34.88,32.75,33.3,935500.0],["2016-01-12",33.67,33.91,31.98,32.48,851100.0],["2016-01-13",32.5,33.36,30.85,31.4,771600.0],["2016-01-14",31.46,31.46,30.04,30.82,1004100.0],["2016-01-15",29.81,29.86,29.05,29.5,807900.0],["2016-01-19",29.94,31.0,27.61,28.5,567500.0],["2016-01-20",28.02,28.28,26.715,28.04,954600.0],["2016-01-21",28.56,30.27,27.54,28.93,987700.0],["2016-01-22",29.33,31.07,29.33,30.11,1526500.0],["2016-01-25",30.79,31.055,29.51,29.86,587300.0],["2016-01-26",29.78,31.09,27.69,28.55,1009700.0],["2016-01-27",29.0,29.42,27.72,28.46,610200.0],["2016-01-28",28.51,29.81,28.43,28.57,418100.0],["2016-01-29",28.58,29.81,28.58,29.58,452600.0],["2016-02-01",29.46,29.85,28.75,29.71,281700.0],["2016-02-02",29.5,30.411,29.05,29.29,477900.0],["2016-02-03",29.29,30.19,29.29,29.83,737900.0],["2016-02-04",29.91,30.94,29.84,30.29,542700.0],["2016-02-05",30.24,31.44,27.22,27.64,1004400.0],["2016-02-08",27.55,27.64,24.23,25.95,1433800.0],["2016-02-09",25.69,26.73,24.81,26.04,1180300.0],["2016-02-10",32.49,36.61,29.0,33.39,5540200.0],["2016-02-11",32.9,35.28,31.76,33.28,1298200.0],["2016-02-12",34.34,35.79,33.36,34.39,877600.0],["2016-02-16",35.22,37.0,35.19,36.75,1172700.0],["2016-02-17",37.03,39.0,37.03,37.7,1087200.0],["2016-02-18",38.02,39.0,37.5,38.14,930100.0],["2016-02-19",38.0,38.41,35.96,37.19,788100.0],["2016-02-22",38.05,38.33,36.11,37.3,617200.0],["2016-02-23",37.27,37.56,36.4,37.08,293900.0],["2016-02-24",36.8,37.65,35.42,37.17,456800.0],["2016-02-25",37.1,37.63,36.53,37.53,387500.0],["2016-02-26",37.73,38.34,37.13,38.22,357400.0],["2016-02-29",38.28,38.76,36.595,37.1,360700.0],["2016-03-01",37.54,38.09,36.55,37.91,596700.0],["2016-03-02",37.7,38.3,37.05,37.95,201200.0],["2016-03-03",37.67,40.0,37.28,39.72,1128300.0],["2016-03-04",39.54,40.76,39.18,39.9,1498200.0],["2016-03-07",39.87,40.0,37.335,38.89,868500.0],["2016-03-08",38.83,38.907,36.99,37.66,1048900.0],["2016-03-09",37.63,38.63,36.59,36.86,502000.0],["2016-03-10",37.15,38.0,35.08,35.92,663400.0],["2016-03-11",36.27,38.17,35.82,38.16,661600.0],["2016-03-14",37.9,39.06,37.65,38.61,627500.0],["2016-03-15",37.7,38.73,36.9,36.97,269400.0],["2016-03-16",36.93,38.17,36.58,38.02,324400.0],["2016-03-17",38.0,39.54,37.67,39.17,613000.0],["2016-03-18",38.58,40.45,38.58,40.29,475400.0],["2016-03-21",39.59,40.565,39.14,39.73,595800.0],["2016-03-22",40.0,40.7,39.02,39.55,199400.0],["2016-03-23",39.24,39.8,38.29,39.06,283300.0],["2016-03-24",38.99,39.87,38.29,39.73,427300.0],["2016-03-28",40.0,40.18,39.2,39.84,223900.0],["2016-03-29",39.5,40.21,38.21,40.02,219800.0],["2016-03-30",39.8,40.27,39.78,40.06,239300.0],["2016-03-31",40.25,41.5,39.84,41.42,488000.0],["2016-04-01",41.29,42.24,40.64,41.35,886500.0],["2016-04-04",41.5,41.65,40.48,41.44,241800.0],["2016-04-05",41.25,41.54,39.84,40.14,362000.0],["2016-04-06",40.45,41.0,39.91,40.51,291100.0],["2016-04-07",40.14,40.6,39.62,40.0,242600.0],["2016-04-08",40.16,40.5,39.62,39.7,215600.0],["2016-04-11",39.8,39.88,37.75,38.25,422400.0],["2016-04-12",38.61,40.2,38.55,39.86,454400.0],["2016-04-13",39.97,40.72,39.55,40.05,453700.0],["2016-04-14",40.0,40.0,38.52,38.65,567600.0],["2016-04-15",38.72,39.19,38.24,38.76,467800.0],["2016-04-18",38.41,40.19,38.41,39.97,364000.0],["2016-04-19",39.91,40.23,39.15,40.16,310900.0],["2016-04-20",39.69,41.14,39.69,41.07,368200.0],["2016-04-21",41.07,42.44,40.868,42.14,436800.0],["2016-04-22",41.37,42.14,40.59,41.5,658300.0],["2016-04-25",41.58,42.47,41.09,42.05,323900.0],["2016-04-26",42.5,43.34,41.75,42.24,415800.0],["2016-04-27",42.09,42.68,41.34,41.85,326800.0],["2016-04-28",41.79,43.19,41.54,41.82,307600.0],["2016-04-29",41.75,41.88,40.865,41.69,386800.0],["2016-05-02",42.04,42.7,41.7,42.57,393900.0],["2016-05-03",42.26,43.33,41.89,43.0,953500.0],["2016-05-04",39.25,41.19,39.04,40.85,1552900.0],["2016-05-05",41.05,41.2,40.13,40.15,724100.0],["2016-05-06",40.25,43.0,40.05,42.33,769100.0],["2016-05-09",42.0,42.44,40.96,41.89,325800.0],["2016-05-10",41.75,43.01,41.36,42.4,415900.0],["2016-05-11",42.78,42.78,42.035,42.28,312800.0],["2016-05-12",42.07,43.0,42.0,43.0,531600.0],["2016-05-13",43.0,44.27,42.43,43.96,876800.0],["2016-05-16",44.46,45.0,44.05,44.29,689200.0],["2016-05-17",44.2,45.61,44.05,45.06,884700.0],["2016-05-18",45.0,45.33,44.25,44.5,536500.0],["2016-05-19",44.01,45.475,44.0,44.28,232800.0],["2016-05-20",44.3,45.42,43.84,45.27,355600.0],["2016-05-23",45.23,45.6,44.85,45.12,266700.0],["2016-05-24",45.66,45.81,44.91,45.44,369900.0],["2016-05-25",45.39,46.29,43.0,44.4,2021800.0],["2016-05-26",44.71,44.88,44.0,44.36,641100.0],["2016-05-27",44.02,45.0,43.9,44.62,683400.0],["2016-05-31",44.39,44.89,43.691,44.87,596500.0],["2016-06-01",44.34,45.52,44.12,44.36,578800.0],["2016-06-02",44.38,45.38,44.05,45.37,719700.0],["2016-06-03",45.0,46.0,44.82,45.85,371900.0],["2016-06-06",46.19,46.2,44.81,45.2,506500.0],["2016-06-07",44.9,46.0,44.9,45.88,583200.0],["2016-06-08",45.76,45.81,45.37,45.62,408100.0],["2016-06-09",45.34,45.713,44.68,45.04,264300.0],["2016-06-10",44.5,44.738,44.09,44.3,621600.0],["2016-06-13",43.85,44.26,42.99,43.02,976900.0],["2016-06-14",42.43,43.58,42.1,43.4,366800.0],["2016-06-15",43.83,45.05,42.85,44.96,544800.0],["2016-06-16",44.19,45.37,43.604,45.03,840200.0],["2016-06-17",45.25,45.87,44.81,45.45,615300.0],["2016-06-20",46.11,46.95,45.7,46.38,803100.0],["2016-06-21",46.75,47.805,46.16,46.17,348300.0],["2016-06-22",46.06,46.6,45.27,45.32,215200.0],["2016-06-23",45.99,47.15,45.64,47.12,455600.0],["2016-06-24",44.2,45.26,43.45,44.47,593700.0],["2016-06-27",43.67,44.3,40.0,40.8,923900.0],["2016-06-28",42.24,42.84,41.59,42.09,507500.0],["2016-06-29",42.0,45.44,42.0,45.15,757600.0],["2016-06-30",45.25,46.08,45.055,45.92,663200.0],["2016-07-01",46.38,47.09,45.29,45.63,528600.0],["2016-07-05",45.1,45.69,43.13,44.03,480400.0],["2016-07-06",43.59,43.97,42.68,43.32,473700.0],["2016-07-07",43.83,43.91,42.72,42.97,362900.0],["2016-07-08",43.64,44.54,43.05,43.93,295500.0],["2016-07-11",43.3,43.95,42.0,43.71,984500.0],["2016-07-12",44.23,44.94,43.65,44.08,297700.0],["2016-07-13",44.57,44.57,43.16,43.19,244000.0],["2016-07-14",43.65,44.14,43.27,43.85,202100.0],["2016-07-15",43.72,43.72,41.93,43.09,233600.0],["2016-07-18",43.05,44.27,42.68,44.15,165800.0],["2016-07-19",43.72,44.0,43.17,43.68,123600.0],["2016-07-20",43.99,45.36,43.8,44.93,178400.0],["2016-07-21",44.75,45.34,44.69,44.97,171600.0],["2016-07-22",44.77,45.21,44.32,44.66,170100.0],["2016-07-25",44.41,44.92,43.575,43.76,223400.0],["2016-07-26",43.9,43.99,40.33,41.09,1356600.0],["2016-07-27",40.5,42.27,40.45,41.99,644000.0],["2016-07-28",42.45,44.08,42.13,44.03,612900.0],["2016-07-29",44.24,45.0,43.81,44.19,309900.0],["2016-08-01",44.37,44.56,43.51,43.53,501000.0],["2016-08-02",43.81,44.32,43.07,43.16,554000.0],["2016-08-03",42.35,42.35,39.86,40.9,2181400.0],["2016-08-04",41.96,42.89,41.35,42.11,786100.0],["2016-08-05",42.73,42.74,41.4,41.58,345900.0],["2016-08-08",41.78,42.03,40.88,41.29,536000.0],["2016-08-09",40.98,41.11,40.37,40.53,648200.0],["2016-08-10",40.38,41.08,39.995,40.01,593600.0],["2016-08-11",40.31,40.88,40.0,40.06,341300.0],["2016-08-12",40.23,40.3,39.68,39.82,303300.0],["2016-08-15",39.76,39.9,39.12,39.25,435400.0],["2016-08-16",39.05,39.186,38.18,38.2,481800.0],["2016-08-17",38.18,38.2,37.17,38.12,698900.0],["2016-08-18",37.71,38.7,37.06,37.34,507800.0],["2016-08-19",37.06,37.45,35.94,36.09,797600.0],["2016-08-22",36.36,37.04,36.14,36.38,887500.0],["2016-08-23",37.0,37.44,36.59,37.15,763400.0],["2016-08-24",37.69,38.61,36.1,36.49,1001100.0],["2016-08-25",36.58,37.08,36.01,36.05,537800.0],["2016-08-26",36.24,37.24,35.92,36.12,406600.0],["2016-08-29",36.65,37.87,36.21,36.71,585700.0],["2016-08-30",36.67,37.35,36.33,37.17,592600.0],["2016-08-31",38.0,38.18,36.38,36.88,672900.0],["2016-09-01",36.51,38.39,36.34,38.07,922500.0],["2016-09-02",38.3,39.52,38.05,38.6,528400.0],["2016-09-06",37.37,37.69,36.3,36.54,958000.0],["2016-09-07",36.7,37.32,36.36,36.83,1025200.0],["2016-09-08",37.0,37.0,35.55,35.62,494300.0],["2016-09-09",35.45,35.94,34.93,35.03,2018100.0],["2016-09-12",34.45,35.93,34.29,35.45,550500.0],["2016-09-13",35.17,35.77,34.74,35.52,610600.0],["2016-09-14",35.73,36.7,34.97,35.8,893300.0],["2016-09-15",36.06,37.73,35.77,36.33,1094700.0],["2016-09-16",36.96,37.36,36.33,36.68,648900.0],["2016-09-19",36.35,36.66,35.66,36.11,388900.0],["2016-09-20",36.11,36.375,35.51,35.81,737300.0],["2016-09-21",36.05,36.89,35.58,36.44,580800.0],["2016-09-22",36.55,37.08,36.28,36.79,582400.0],["2016-09-23",37.0,38.55,36.85,38.4,1222700.0],["2016-09-26",38.27,38.48,36.91,37.0,581500.0],["2016-09-27",36.63,37.29,35.985,36.07,568100.0],["2016-09-28",36.02,36.54,35.32,36.2,1115100.0],["2016-09-29",36.1,36.38,34.88,35.01,649800.0],["2016-09-30",35.49,36.16,34.63,35.11,1170100.0],["2016-10-03",35.35,36.1,35.14,35.76,553400.0],["2016-10-04",36.9,37.11,35.65,36.63,944200.0],["2016-10-05",35.14,36.67,35.14,35.65,1564600.0],["2016-10-06",35.24,35.48,34.05,34.3,613800.0],["2016-10-07",34.23,34.43,33.67,33.95,463400.0],["2016-10-10",34.22,35.5,33.98,34.0,694200.0],["2016-10-11",34.0,34.55,33.25,33.57,534300.0],["2016-10-12",33.83,34.1,33.45,33.81,320300.0],["2016-10-13",33.5,33.7,32.83,33.09,371500.0],["2016-10-14",33.42,34.59,33.02,33.48,523900.0],["2016-10-17",33.6,34.12,33.24,33.58,256700.0],["2016-10-18",34.4,35.77,33.933,34.93,1056100.0],["2016-10-19",35.07,35.7,33.95,34.65,448700.0],["2016-10-20",34.32,35.27,34.16,35.02,341300.0],["2016-10-21",35.14,35.5,34.44,35.42,319400.0],["2016-10-24",35.74,36.63,35.04,36.49,814800.0],["2016-10-25",36.74,37.95,36.625,37.52,1210700.0],["2016-10-26",37.67,37.92,36.584,37.12,1184700.0],["2016-10-27",37.38,37.51,36.02,36.42,432300.0],["2016-10-28",36.76,38.51,36.29,36.81,1023200.0],["2016-10-31",36.82,37.6,35.51,36.15,627400.0],["2016-11-01",36.36,36.9,35.71,36.61,706000.0],["2016-11-02",40.0,41.19,39.23,40.35,3023800.0],["2016-11-03",40.16,40.73,39.68,40.61,606200.0],["2016-11-04",40.63,42.9,39.01,41.8,1537000.0],["2016-11-07",42.24,42.9,42.2,42.57,876200.0],["2016-11-08",42.5,43.63,42.28,43.02,818300.0],["2016-11-09",40.98,44.14,40.85,42.03,960800.0],["2016-11-10",42.72,43.0,39.95,40.03,1236300.0],["2016-11-11",40.0,40.87,39.75,40.02,782400.0],["2016-11-14",39.7,40.8,39.655,39.98,517700.0],["2016-11-15",39.4,40.465,38.771,40.09,1027300.0],["2016-11-16",39.84,40.33,39.55,39.89,276600.0],["2016-11-17",39.96,40.96,39.48,40.0,935200.0],["2016-11-18",40.31,40.73,39.65,39.75,446200.0],["2016-11-21",40.0,41.43,39.96,41.21,709000.0],["2016-11-22",42.0,42.76,41.313,42.62,977200.0],["2016-11-23",41.98,43.24,41.8,42.64,729400.0],["2016-11-25",42.43,43.15,42.23,42.71,171400.0],["2016-11-28",42.27,43.03,42.01,42.09,534900.0],["2016-11-29",41.72,42.39,41.0,42.05,523700.0],["2016-11-30",42.05,42.23,40.27,41.27,1224000.0],["2016-12-01",41.33,41.53,38.71,39.27,1498000.0],["2016-12-02",39.3,39.74,37.74,38.68,1006000.0],["2016-12-05",38.71,40.45,38.71,39.33,554300.0],["2016-12-06",39.25,41.24,39.09,40.59,516100.0],["2016-12-07",40.89,42.72,40.54,41.99,587300.0],["2016-12-08",42.49,43.1,41.68,41.84,435100.0],["2016-12-09",41.85,42.99,41.1,41.32,402400.0],["2016-12-12",41.01,42.14,38.83,41.08,382500.0],["2016-12-13",41.5,42.28,41.0,42.0,336200.0],["2016-12-14",42.0,42.17,40.22,40.25,437000.0],["2016-12-15",40.3,40.41,39.253,39.49,727200.0],["2016-12-16",39.5,41.089,39.33,40.68,496200.0],["2016-12-19",41.08,41.43,40.75,41.35,396800.0],["2016-12-20",41.57,41.94,40.35,40.38,348500.0],["2016-12-21",40.61,41.29,40.5,41.06,333100.0],["2016-12-22",41.33,41.48,41.0,41.19,443000.0],["2016-12-23",41.25,41.7,40.783,41.13,221400.0],["2016-12-27",41.25,41.69,41.19,41.5,207800.0],["2016-12-28",41.6,41.91,40.73,41.19,215400.0],["2016-12-29",41.33,41.87,40.62,41.03,254300.0],["2016-12-30",41.31,41.9,40.75,41.08,299200.0],["2017-01-03",41.2,42.34,41.2,41.87,577100.0],["2017-01-04",41.47,42.35,41.28,41.92,369300.0],["2017-01-05",41.8,42.39,41.42,42.21,205400.0],["2017-01-06",42.48,42.98,41.7,42.92,562700.0],["2017-01-09",42.85,43.1,42.15,42.99,485200.0],["2017-01-10",43.05,44.07,42.95,43.77,634700.0],["2017-01-11",44.11,45.0,43.7,44.66,787900.0],["2017-01-12",44.5,44.8,43.588,44.33,804700.0],["2017-01-13",44.4,45.974,44.39,45.78,696800.0],["2017-01-17",45.75,45.99,43.26,44.03,870600.0],["2017-01-18",44.02,44.74,43.39,44.06,396300.0],["2017-01-19",43.89,44.61,43.87,44.12,588200.0],["2017-01-20",44.45,44.9,43.77,44.14,300800.0],["2017-01-23",44.0,44.075,43.23,43.82,293100.0],["2017-01-24",43.91,44.39,43.56,43.91,273500.0],["2017-01-25",44.31,45.82,44.01,45.6,637300.0],["2017-01-26",45.78,46.19,45.36,45.72,582500.0],["2017-01-27",45.76,45.91,43.72,44.52,417500.0],["2017-01-30",44.15,44.56,43.51,44.23,359700.0],["2017-01-31",44.0,45.45,43.91,45.07,763400.0],["2017-02-01",45.56,46.06,44.83,45.96,720500.0],["2017-02-02",46.01,46.01,45.07,45.78,415100.0],["2017-02-03",46.0,46.25,45.1,45.67,307800.0],["2017-02-06",45.59,46.0,44.6,44.92,416700.0],["2017-02-07",44.85,45.08,44.06,44.9,617400.0],["2017-02-08",44.9,45.34,44.23,45.18,446400.0],["2017-02-09",44.58,45.48,44.34,45.43,672800.0],["2017-02-10",45.0,45.6,45.0,45.46,287700.0],["2017-02-13",45.6,46.08,45.47,45.86,439600.0],["2017-02-14",45.75,46.85,45.705,46.23,657900.0],["2017-02-15",46.5,46.69,45.47,46.2,265600.0],["2017-02-16",46.28,46.56,45.59,46.5,271300.0],["2017-02-17",46.11,46.22,44.72,44.98,524500.0],["2017-02-21",44.98,46.1,44.54,45.95,1161300.0],["2017-02-22",44.0,46.08,43.13,44.75,2219900.0],["2017-02-23",44.87,47.2,44.87,47.0,932100.0],["2017-02-24",46.97,48.04,45.86,48.0,1040600.0],["2017-02-27",47.61,49.67,47.3,49.51,1146400.0],["2017-02-28",49.5,49.5,46.91,46.98,935700.0],["2017-03-01",47.5,49.49,47.15,49.04,960200.0],["2017-03-02",48.86,49.5,48.23,48.57,643100.0],["2017-03-03",48.28,48.8,47.68,48.0,562800.0],["2017-03-06",47.9,47.94,47.02,47.76,924900.0],["2017-03-07",47.16,49.51,47.02,48.96,562000.0],["2017-03-08",49.22,50.29,48.596,50.22,937100.0],["2017-03-09",50.1,50.89,49.51,49.59,670100.0],["2017-03-10",49.26,50.95,48.51,49.25,575100.0],["2017-03-13",49.41,49.41,48.1,48.72,422400.0],["2017-03-14",48.05,49.07,47.22,48.95,282200.0],["2017-03-15",48.96,49.63,48.2,48.75,239300.0],["2017-03-16",48.54,49.89,47.87,48.34,449600.0],["2017-03-17",48.46,50.44,48.14,50.07,634700.0],["2017-03-20",50.01,50.92,50.01,50.9,562600.0],["2017-03-21",50.93,52.5,50.39,50.69,676200.0],["2017-03-22",50.3,50.53,48.76,49.73,456700.0],["2017-03-23",49.86,51.6,49.84,51.43,653400.0],["2017-03-24",51.52,51.77,50.62,51.55,301200.0],["2017-03-27",50.58,52.52,50.165,52.41,458600.0],["2017-03-28",52.58,52.87,50.98,51.1,553100.0],["2017-03-29",49.71,50.19,48.77,49.77,592400.0],["2017-03-30",50.24,51.11,49.6,50.65,369200.0],["2017-03-31",50.87,51.19,49.65,49.99,684800.0],["2017-04-03",49.99,50.74,49.1,50.62,457100.0],["2017-04-04",49.9,52.2,49.9,51.16,602900.0],["2017-04-05",51.4,52.06,50.83,51.05,504900.0],["2017-04-06",51.24,51.74,50.57,51.03,425600.0],["2017-04-07",50.82,51.19,49.91,50.05,518700.0],["2017-04-10",49.87,51.18,49.59,51.07,869800.0],["2017-04-11",50.8,51.34,49.67,50.16,499900.0],["2017-04-12",49.91,51.0,49.1,50.02,392900.0],["2017-04-13",49.93,50.07,49.64,49.92,246400.0],["2017-04-17",49.79,50.75,49.79,50.7,311300.0],["2017-04-18",50.55,50.79,49.77,50.21,426600.0],["2017-04-19",50.12,51.98,50.04,51.42,515100.0],["2017-04-20",51.01,51.98,50.81,51.46,432900.0],["2017-04-21",51.01,51.945,50.79,51.71,306700.0],["2017-04-24",52.0,52.27,51.16,52.07,804500.0],["2017-04-25",51.7,53.45,51.7,52.51,630800.0],["2017-04-26",52.87,53.5,52.57,53.46,614100.0],["2017-04-27",53.35,54.49,52.76,54.37,602800.0],["2017-04-28",54.5,55.26,54.07,54.39,728800.0],["2017-05-01",54.57,55.1,54.198,54.79,548500.0],["2017-05-02",55.14,55.33,54.36,54.84,827200.0],["2017-05-03",53.7,55.06,51.15,53.87,1777000.0],["2017-05-04",54.2,54.52,51.7,52.18,1017400.0],["2017-05-05",51.92,53.59,50.95,52.77,918400.0],["2017-05-08",52.21,53.5,52.04,53.15,444400.0],["2017-05-09",53.15,55.33,53.1,55.25,782700.0],["2017-05-10",53.48,55.39,53.3,54.99,962700.0],["2017-05-11",55.0,55.0,52.95,53.57,541500.0],["2017-05-12",53.5,53.97,52.75,53.61,906200.0],["2017-05-15",53.54,53.869,52.64,52.76,707400.0],["2017-05-16",53.17,53.17,51.13,51.19,1070900.0],["2017-05-17",50.48,50.66,48.741,48.94,1303200.0],["2017-05-18",49.28,50.625,48.5,48.77,1085600.0],["2017-05-19",49.0,50.8,48.9,49.2,1583100.0],["2017-05-22",49.22,51.5,49.22,51.31,1160500.0],["2017-05-23",51.81,54.63,51.33,54.6,1250500.0],["2017-05-24",53.96,55.08,53.01,55.05,813100.0],["2017-05-25",55.05,55.6,54.13,55.39,560000.0],["2017-05-26",55.7,56.0,54.82,54.9,362000.0],["2017-05-30",55.3,55.698,53.59,54.94,455800.0],["2017-05-31",54.94,55.0,52.38,52.43,1101000.0],["2017-06-01",53.0,53.82,51.97,52.62,933700.0],["2017-06-02",52.7,53.3,52.31,52.68,570700.0],["2017-06-05",52.67,52.99,48.38,48.8,1771700.0],["2017-06-06",49.52,50.18,47.45,47.5,1662800.0],["2017-06-07",47.27,47.415,45.41,46.65,1649300.0],["2017-06-08",47.0,47.52,46.3,46.54,1671200.0],["2017-06-09",46.9,47.15,45.09,45.45,1257800.0],["2017-06-12",46.19,46.19,44.3,44.78,1510600.0],["2017-06-13",45.5,47.05,45.105,46.62,1708500.0],["2017-06-14",47.05,48.24,46.21,47.71,1320800.0],["2017-06-15",46.98,47.36,46.245,46.85,698300.0],["2017-06-16",46.79,47.65,46.17,46.87,467400.0],["2017-06-19",46.79,48.66,46.79,47.5,546800.0],["2017-06-20",47.68,48.59,46.94,47.07,988600.0],["2017-06-21",47.06,47.96,46.91,47.21,353600.0],["2017-06-22",46.97,47.91,46.77,47.19,630200.0],["2017-06-23",47.23,50.19,47.23,50.17,1203100.0],["2017-06-26",50.22,50.46,48.56,48.61,1096900.0],["2017-06-27",49.21,49.96,47.69,48.42,760400.0],["2017-06-28",48.89,49.14,48.05,48.99,553700.0],["2017-06-29",48.93,49.06,46.84,47.69,1113600.0],["2017-06-30",48.02,49.4,47.55,49.05,733600.0],["2017-07-03",49.0,49.49,48.77,49.09,460900.0],["2017-07-05",49.39,50.09,49.02,49.26,629500.0],["2017-07-06",49.0,49.59,48.04,48.23,318700.0],["2017-07-07",48.0,49.11,47.6,48.83,274600.0],["2017-07-10",48.9,49.97,48.9,49.95,294800.0],["2017-07-11",49.9,51.03,49.74,50.9,491100.0],["2017-07-12",51.19,52.57,50.715,51.25,416400.0],["2017-07-13",51.62,52.23,49.98,50.73,245200.0],["2017-07-14",50.69,51.46,50.49,50.74,251100.0],["2017-07-17",50.46,51.61,50.19,51.36,432000.0],["2017-07-18",51.37,52.0,50.94,51.62,464900.0],["2017-07-19",51.53,52.08,51.22,51.62,291200.0],["2017-07-20",51.82,51.921,50.12,50.25,393900.0],["2017-07-21",50.03,50.66,48.74,50.56,655100.0],["2017-07-24",50.79,52.0,50.35,51.53,513100.0],["2017-07-25",51.33,52.085,51.18,51.78,582800.0],["2017-07-26",52.0,52.18,51.25,51.66,301000.0],["2017-07-27",51.84,52.01,50.26,51.45,300300.0],["2017-07-28",50.96,52.49,50.95,51.42,423500.0],["2017-07-31",51.49,51.935,50.304,50.6,471200.0],["2017-08-01",51.06,52.48,50.735,52.41,796700.0],["2017-08-02",53.79,53.79,49.785,51.04,1465300.0],["2017-08-03",50.79,51.19,49.53,49.64,401400.0],["2017-08-04",49.43,49.667,47.5,49.32,952800.0],["2017-08-07",50.0,50.69,49.01,49.14,319900.0],["2017-08-08",49.49,50.99,48.9,49.0,363800.0],["2017-08-09",49.1,50.28,48.82,50.0,562900.0],["2017-08-10",49.04,50.149,48.81,48.88,405700.0],["2017-08-11",48.41,49.48,48.26,49.0,389700.0],["2017-08-14",49.39,50.61,49.25,50.49,374100.0],["2017-08-15",51.49,51.5,49.03,49.14,442300.0],["2017-08-16",49.25,50.976,49.25,50.14,691000.0],["2017-08-17",50.14,50.24,48.54,49.15,488500.0],["2017-08-18",49.49,49.625,48.29,48.4,380700.0],["2017-08-21",48.48,48.66,47.42,47.79,603300.0],["2017-08-22",47.92,49.53,47.92,49.15,387400.0],["2017-08-23",49.31,49.47,47.53,47.55,462400.0],["2017-08-24",48.06,48.39,45.42,45.54,807200.0],["2017-08-25",45.9,47.24,45.72,46.98,708800.0],["2017-08-28",46.98,47.16,45.57,46.28,411700.0],["2017-08-29",45.65,46.55,45.31,46.44,511100.0],["2017-08-30",46.54,47.58,46.523,47.51,388700.0],["2017-08-31",47.52,48.88,47.52,48.71,653400.0],["2017-09-01",48.72,49.0,47.59,48.47,318700.0],["2017-09-05",48.12,48.56,46.23,46.66,929700.0],["2017-09-06",47.08,47.08,44.92,45.22,1079800.0],["2017-09-07",45.7,45.965,44.36,44.66,1073800.0],["2017-09-08",44.58,45.82,44.09,44.88,806500.0],["2017-09-11",45.62,46.12,45.271,45.92,690100.0],["2017-09-12",46.05,47.43,45.95,47.42,901900.0],["2017-09-13",47.68,47.73,45.08,45.08,895400.0],["2017-09-14",44.6,45.0,41.32,41.59,3539100.0],["2017-09-15",42.21,43.29,38.6,42.89,5355800.0],["2017-09-18",42.19,42.6,40.36,41.23,2376500.0],["2017-09-19",41.31,42.11,40.16,40.39,1118700.0],["2017-09-20",39.5,40.0,39.08,39.53,1480200.0],["2017-09-21",37.88,42.82,37.74,42.1,2303700.0],["2017-09-22",42.65,44.53,42.14,42.77,1546600.0],["2017-09-25",42.83,42.98,41.55,42.06,876600.0],["2017-09-26",42.58,42.9,41.96,41.98,943600.0],["2017-09-27",42.06,42.36,41.79,42.0,699900.0],["2017-09-28",42.01,42.3,41.42,41.5,501300.0],["2017-09-29",41.46,41.9,41.31,41.5,693800.0],["2017-10-02",41.9,43.44,41.46,43.07,708400.0],["2017-10-03",43.32,43.5,42.18,43.07,787900.0],["2017-10-04",43.48,43.86,43.03,43.51,768200.0],["2017-10-05",43.5,44.73,43.22,44.31,693100.0],["2017-10-06",43.86,45.89,43.86,45.2,1261900.0],["2017-10-09",45.2,45.96,43.81,43.87,539500.0],["2017-10-10",44.18,44.79,43.93,44.45,269600.0],["2017-10-11",44.47,45.97,44.47,45.6,609700.0],["2017-10-12",45.61,45.61,44.0,44.65,1034800.0],["2017-10-13",44.69,45.04,43.88,44.96,668900.0],["2017-10-16",45.3,46.12,45.13,45.97,861100.0],["2017-10-17",45.97,46.21,45.53,46.09,942900.0],["2017-10-18",45.97,47.57,45.94,47.2,806900.0],["2017-10-19",47.11,47.12,45.46,46.58,910200.0],["2017-10-20",47.08,47.29,45.86,46.01,507300.0],["2017-10-23",45.77,46.43,45.278,46.14,829600.0],["2017-10-24",43.47,44.25,41.72,42.57,1287100.0],["2017-10-25",42.06,42.91,40.94,41.88,1042800.0],["2017-10-26",41.9,43.171,41.61,42.33,640800.0],["2017-10-27",43.2,43.48,40.905,41.43,1017800.0],["2017-10-30",41.39,42.13,41.002,41.82,943800.0],["2017-10-31",41.72,42.5,41.5,41.77,1287700.0],["2017-11-01",38.14,40.0,37.5,37.74,2947300.0],["2017-11-02",36.64,38.56,36.63,36.89,1275900.0],["2017-11-03",36.93,38.04,36.69,37.67,1250600.0],["2017-11-06",37.54,38.5,37.37,37.96,856700.0],["2017-11-07",38.24,38.24,36.02,36.23,1098200.0],["2017-11-08",35.41,36.863,35.381,36.61,1173900.0],["2017-11-09",36.18,36.58,35.45,35.48,1073700.0],["2017-11-10",35.05,36.35,35.0,35.22,1042500.0],["2017-11-13",35.22,36.19,34.76,35.45,514800.0],["2017-11-14",35.18,35.49,34.6,34.84,577200.0],["2017-11-15",34.26,34.93,34.13,34.23,503000.0],["2017-11-16",34.39,34.87,34.05,34.32,516700.0],["2017-11-17",34.51,35.153,34.31,35.11,630300.0],["2017-11-20",34.99,35.24,33.85,33.98,1095000.0],["2017-11-21",34.11,34.32,33.16,33.21,1098100.0],["2017-11-22",33.25,33.275,31.82,32.07,1882300.0],["2017-11-24",32.04,32.69,31.58,32.3,910600.0],["2017-11-27",32.3,34.4,32.22,32.95,1698200.0],["2017-11-28",33.0,33.19,31.94,32.42,847300.0],["2017-11-29",32.45,32.855,31.64,31.84,613800.0],["2017-11-30",31.7,33.66,31.7,33.35,948200.0],["2017-12-01",33.09,33.33,31.81,32.46,991600.0],["2017-12-04",32.17,32.6,31.9,31.93,864700.0],["2017-12-05",31.94,31.94,30.5,31.19,1149600.0],["2017-12-06",30.8,31.46,30.24,30.46,1051800.0],["2017-12-07",30.5,31.03,30.41,30.8,1348700.0],["2017-12-08",31.27,31.455,30.61,31.4,755700.0],["2017-12-11",31.25,32.1,31.08,31.7,1089700.0],["2017-12-12",31.58,32.24,31.58,31.81,964900.0],["2017-12-13",31.91,31.94,31.51,31.61,504600.0],["2017-12-14",26.49,26.51,22.0,24.42,16662500.0],["2017-12-15",24.0,24.4,22.59,22.68,3246800.0],["2017-12-18",22.82,23.16,22.05,22.49,2548100.0],["2017-12-19",22.6,23.3,22.04,23.06,1773600.0],["2017-12-20",23.41,24.32,22.92,24.25,2838100.0],["2017-12-21",24.25,26.1,24.1,25.17,1796200.0],["2017-12-22",24.85,26.0,24.65,25.36,893800.0],["2017-12-26",25.38,25.43,24.78,24.99,674900.0],["2017-12-27",25.14,25.69,24.8,25.6,794800.0],["2017-12-28",25.7,26.06,25.38,26.05,619100.0],["2017-12-29",26.0,26.56,25.63,26.03,648400.0],["2018-01-02",26.27,26.75,25.38,26.09,742400.0],["2018-01-03",26.22,26.385,25.65,25.81,674500.0],["2018-01-04",25.81,25.98,25.27,25.86,875800.0],["2018-01-05",26.0,26.687,25.7,26.32,839200.0],["2018-01-08",26.05,26.5,25.73,26.0,565500.0],["2018-01-09",25.88,26.17,25.69,26.07,1011000.0],["2018-01-10",25.92,26.45,24.9,25.01,1081500.0],["2018-01-11",25.45,25.65,25.06,25.51,913300.0],["2018-01-12",25.51,25.87,25.23,25.5,841500.0],["2018-01-16",25.78,26.415,25.163,25.32,701100.0],["2018-01-17",25.5,25.98,25.31,25.77,726800.0],["2018-01-18",26.04,26.48,25.15,25.37,890500.0],["2018-01-19",25.32,26.73,25.04,25.26,961500.0],["2018-01-22",25.3,25.76,25.19,25.44,442400.0],["2018-01-23",24.87,25.45,24.75,24.85,826600.0],["2018-01-24",24.78,25.71,24.78,25.56,1137000.0],["2018-01-25",25.64,25.8,24.8,25.06,1511700.0],["2018-01-26",25.37,25.51,24.75,24.95,1077300.0],["2018-01-29",24.95,25.28,24.79,25.26,806300.0],["2018-01-30",25.15,25.15,24.425,25.01,577000.0],["2018-01-31",24.79,24.811,23.545,23.81,766300.0],["2018-02-01",23.5,24.1,23.18,23.2,881300.0],["2018-02-02",23.22,23.23,22.74,22.9,626100.0],["2018-02-05",22.86,23.11,22.19,22.2,761600.0],["2018-02-06",21.96,22.66,21.0,22.66,663800.0],["2018-02-07",22.66,22.96,22.03,22.12,618900.0],["2018-02-08",22.19,22.91,22.03,22.54,496500.0],["2018-02-09",22.54,23.31,22.04,22.44,937000.0],["2018-02-12",22.61,23.2,22.5,22.92,628700.0],["2018-02-13",22.74,23.53,22.36,23.39,1121700.0],["2018-02-14",29.9,30.71,27.19,30.25,6011600.0],["2018-02-15",31.0,31.57,29.55,30.51,2130600.0],["2018-02-16",30.59,31.31,30.29,31.0,1179700.0],["2018-02-20",30.87,31.24,30.21,30.27,1188100.0],["2018-02-21",30.69,31.135,30.57,30.63,977000.0],["2018-02-22",30.59,31.02,30.29,30.37,519500.0],["2018-02-23",30.45,30.88,29.83,29.99,833600.0],["2018-02-26",30.03,30.65,29.67,30.59,767100.0],["2018-02-27",30.7,30.87,29.565,29.62,1072200.0],["2018-02-28",29.42,30.38,29.0,29.99,915600.0],["2018-03-01",29.94,30.09,29.04,29.7,514600.0],["2018-03-02",29.5,30.04,29.096,29.85,372700.0],["2018-03-05",29.83,30.01,29.53,29.99,677700.0],["2018-03-06",29.98,30.2,29.66,30.15,500900.0],["2018-03-07",30.11,30.14,29.8,30.04,563400.0],["2018-03-08",30.25,30.55,30.0,30.35,411800.0],["2018-03-09",30.37,30.41,29.7,30.03,632500.0],["2018-03-12",30.15,30.64,30.0,30.51,528200.0],["2018-03-13",30.55,30.65,30.16,30.26,332700.0],["2018-03-14",30.23,30.63,30.08,30.41,380300.0],["2018-03-15",30.25,30.71,30.0,30.4,390300.0],["2018-03-16",30.22,30.45,29.98,30.02,387500.0],["2018-03-19",29.83,30.25,29.52,30.01,527900.0],["2018-03-20",30.24,30.265,29.79,29.9,440800.0],["2018-03-21",29.79,29.79,28.01,28.99,877800.0],["2018-03-22",28.81,29.31,28.21,28.64,501500.0],["2018-03-23",28.85,29.08,28.5,28.51,417600.0],["2018-03-26",28.76,28.76,27.0,27.56,977200.0],["2018-03-27",27.62,28.83,26.84,27.6,671200.0],["2018-03-28",27.47,27.98,26.9,27.04,796800.0],["2018-03-29",26.89,27.147,25.61,25.84,1956100.0],["2018-04-02",25.94,25.98,25.08,25.32,878800.0],["2018-04-03",25.62,26.05,25.35,25.65,952300.0],["2018-04-04",25.21,26.82,25.2,26.7,919800.0],["2018-04-05",27.0,27.21,26.12,26.64,1384700.0],["2018-04-06",26.38,27.44,26.11,26.7,474000.0],["2018-04-09",26.94,27.99,26.8,26.95,736600.0],["2018-04-10",27.19,27.76,27.0,27.6,335500.0],["2018-04-11",27.3,27.99,27.0,27.69,413600.0],["2018-04-12",27.85,28.02,27.49,27.7,393500.0],["2018-04-13",27.83,27.99,27.21,27.52,276000.0],["2018-04-16",27.57,28.11,27.24,27.82,436800.0],["2018-04-17",27.94,28.26,27.73,27.94,366100.0],["2018-04-18",28.06,28.708,27.45,27.93,599800.0],["2018-04-19",28.08,28.277,27.69,27.88,470500.0],["2018-04-20",27.87,28.43,27.495,27.55,678200.0],["2018-04-23",27.91,28.49,27.551,28.11,341300.0],["2018-04-24",28.12,29.18,26.7,27.99,406700.0],["2018-04-25",28.0,28.36,27.74,27.85,699500.0],["2018-04-26",26.85,26.85,24.75,25.74,3579800.0],["2018-04-27",25.62,26.31,24.87,25.77,914900.0],["2018-04-30",25.99,26.22,25.49,25.77,845300.0],["2018-05-01",25.56,26.38,25.501,26.07,1518500.0],["2018-05-02",27.26,28.23,26.45,26.48,1717800.0],["2018-05-03",26.57,27.03,26.04,26.27,1115400.0],["2018-05-04",26.06,27.86,25.88,27.24,807800.0],["2018-05-07",27.15,27.44,26.69,26.95,546500.0],["2018-05-08",27.0,27.822,26.65,26.74,704700.0],["2018-05-09",27.06,27.49,26.9,27.19,506200.0],["2018-05-10",27.19,27.39,26.93,26.99,515200.0],["2018-05-11",27.11,27.28,26.68,26.69,531600.0],["2018-05-14",26.7,26.85,24.72,25.99,1584200.0],["2018-05-15",25.74,26.0,24.99,25.3,797200.0],["2018-05-16",25.5,25.89,25.07,25.2,670800.0],["2018-05-17",25.19,25.33,24.04,24.3,1167500.0],["2018-05-18",24.25,24.49,23.76,24.02,605400.0],["2018-05-21",24.2,24.25,23.94,24.22,437300.0],["2018-05-22",24.35,25.87,24.25,25.74,1460200.0],["2018-05-23",25.75,26.2,25.425,26.2,691300.0],["2018-05-24",25.68,26.33,25.31,25.39,628500.0],["2018-05-25",25.42,25.63,25.02,25.34,245300.0],["2018-05-29",25.32,25.32,24.21,24.4,597200.0],["2018-05-30",24.55,25.18,24.33,24.47,741500.0],["2018-05-31",24.14,24.64,23.79,24.15,868000.0],["2018-06-01",24.17,24.72,24.03,24.27,621600.0],["2018-06-04",24.35,25.755,24.35,25.73,2387800.0],["2018-06-05",25.9,25.97,24.86,25.95,927400.0],["2018-06-06",26.12,27.02,25.78,27.02,1680300.0],["2018-06-07",27.08,28.54,27.08,27.58,2581500.0],["2018-06-08",27.31,27.9,26.94,27.85,1771000.0],["2018-06-11",28.01,29.3,27.95,28.92,1288200.0],["2018-06-12",28.81,29.7,28.59,29.39,1015900.0],["2018-06-13",29.62,30.05,29.32,29.69,943900.0],["2018-06-14",29.7,29.88,28.56,28.92,1350500.0],["2018-06-15",28.78,29.3,28.32,29.29,540700.0],["2018-06-18",29.26,29.75,28.73,29.67,437500.0],["2018-06-19",29.51,30.38,29.17,30.2,882200.0],["2018-06-20",30.43,33.04,30.29,32.65,3783300.0],["2018-06-21",32.5,33.3,32.03,32.91,2060600.0],["2018-06-22",33.0,34.0,32.35,33.86,1194600.0],["2018-06-25",34.27,34.5,33.1,33.57,2055300.0],["2018-06-26",33.21,33.76,32.52,33.22,899800.0],["2018-06-27",32.77,33.66,32.56,33.22,459300.0],["2018-06-28",33.14,33.37,29.66,32.48,1022600.0],["2018-06-29",32.8,33.16,32.38,32.85,682100.0],["2018-07-02",32.47,33.19,32.01,32.75,598300.0],["2018-07-03",33.0,33.11,32.17,32.8,386500.0],["2018-07-05",32.79,33.215,32.2,33.16,299400.0],["2018-07-06",33.25,33.88,32.52,33.47,418900.0],["2018-07-09",33.98,35.0,33.51,34.92,1030500.0],["2018-07-10",34.8,35.23,34.59,35.05,463600.0],["2018-07-11",34.74,35.28,34.36,34.97,646100.0],["2018-07-12",34.99,35.33,34.27,34.61,691400.0],["2018-07-13",34.38,34.7,33.85,34.0,380800.0],["2018-07-16",34.0,34.245,32.8,33.33,697000.0],["2018-07-17",33.57,33.74,33.0,33.68,1008000.0],["2018-07-18",33.6,34.6,33.385,34.45,661300.0],["2018-07-19",34.45,34.8,33.5,34.31,1043000.0],["2018-07-20",34.35,34.95,34.15,34.74,563100.0],["2018-07-23",34.58,35.115,34.46,34.94,1019700.0],["2018-07-24",35.05,35.21,34.2,34.37,439200.0],["2018-07-25",34.45,36.15,34.45,36.0,1092000.0],["2018-07-26",35.76,36.66,34.52,36.27,1944100.0],["2018-07-27",36.18,36.489,34.39,34.88,1204800.0],["2018-07-30",34.82,34.82,33.45,33.55,1024600.0],["2018-07-31",33.64,34.11,31.95,32.13,1976500.0],["2018-08-01",30.0,30.0,25.0,25.98,8547800.0],["2018-08-02",25.5,26.75,24.8,26.27,3633700.0],["2018-08-03",26.1,27.16,26.1,26.41,1578100.0],["2018-08-06",26.34,26.97,26.0,26.67,669100.0],["2018-08-07",26.85,27.48,26.33,27.25,1763300.0],["2018-08-08",26.85,28.95,26.85,27.3,1253500.0],["2018-08-09",27.3,28.24,27.3,27.61,472400.0],["2018-08-10",27.5,27.5,26.54,26.57,561900.0],["2018-08-13",26.57,26.92,26.277,26.74,583400.0],["2018-08-14",26.96,27.29,26.73,27.19,449000.0],["2018-08-15",27.0,27.15,26.62,26.97,398800.0],["2018-08-16",27.07,27.3,26.735,26.9,291500.0],["2018-08-17",26.85,27.03,26.25,27.015,720600.0],["2018-08-20",26.95,27.02,26.46,26.93,817200.0],["2018-08-21",27.0,27.06,26.73,26.88,389900.0],["2018-08-22",26.63,27.07,26.58,26.77,358800.0],["2018-08-23",26.8,26.8,25.914,26.35,685500.0],["2018-08-24",26.33,26.49,26.13,26.29,251700.0],["2018-08-27",26.29,26.65,26.01,26.5,371300.0],["2018-08-28",26.44,26.95,26.05,26.12,386900.0],["2018-08-29",26.21,26.63,25.95,26.3,690200.0],["2018-08-30",26.36,26.41,25.245,25.45,1053000.0],["2018-08-31",25.4,25.588,24.73,24.81,1795800.0],["2018-09-04",24.72,26.13,24.56,26.03,1182600.0],["2018-09-05",26.13,26.13,25.39,25.48,798700.0],["2018-09-06",25.53,26.22,25.11,25.47,970300.0],["2018-09-07",24.93,25.098,21.4,23.15,3771100.0],["2018-09-10",23.26,24.31,22.71,22.97,731900.0],["2018-09-11",22.98,23.06,22.49,22.93,310800.0],["2018-09-12",22.7,22.91,22.19,22.74,490300.0],["2018-09-13",22.76,23.97,22.76,23.86,422200.0],["2018-09-14",23.79,23.85,22.73,22.74,400300.0],["2018-09-17",22.72,23.31,22.49,22.63,482300.0],["2018-09-18",22.7,23.63,22.66,23.51,688900.0],["2018-09-19",23.6,24.3,23.6,24.13,486100.0],["2018-09-20",24.88,25.31,24.31,24.57,664100.0],["2018-09-21",24.61,25.03,23.75,23.83,534200.0],["2018-09-24",23.83,23.95,23.33,23.59,371200.0],["2018-09-25",23.56,24.0,23.01,23.92,447100.0],["2018-09-26",24.0,24.27,23.75,23.94,395600.0],["2018-09-27",23.95,24.3,23.81,23.99,378400.0],["2018-09-28",23.91,24.03,22.85,22.94,768800.0],["2018-10-01",22.97,22.97,21.9,22.32,908900.0],["2018-10-02",22.33,22.63,21.93,22.28,592400.0],["2018-10-03",22.56,23.2,22.56,22.61,587000.0],["2018-10-04",22.6,22.6,22.03,22.41,596700.0],["2018-10-05",22.42,23.22,22.18,23.1,894300.0],["2018-10-08",22.94,23.05,22.11,22.98,477100.0],["2018-10-09",22.72,23.17,22.42,22.78,454900.0],["2018-10-10",23.08,23.14,22.26,22.47,540900.0],["2018-10-11",22.18,22.18,20.93,21.63,637500.0],["2018-10-12",21.92,22.45,21.74,22.33,359200.0],["2018-10-15",22.34,23.07,22.207,22.58,533100.0],["2018-10-16",22.52,23.41,22.435,23.28,291100.0],["2018-10-17",23.05,23.22,22.83,23.01,205200.0],["2018-10-18",23.03,23.03,22.416,22.57,282100.0],["2018-10-19",22.52,22.94,21.52,21.74,522600.0],["2018-10-22",21.9,22.0,21.32,21.58,380400.0],["2018-10-23",21.31,22.16,20.8,21.86,500000.0],["2018-10-24",21.86,22.0,20.47,20.48,480800.0],["2018-10-25",20.56,21.31,20.34,21.26,269600.0],["2018-10-26",20.93,21.0,20.05,20.51,462400.0],["2018-10-29",20.66,21.45,19.85,19.99,357800.0],["2018-10-30",20.06,20.955,19.86,20.63,579000.0],["2018-10-31",21.34,22.78,19.87,22.52,1344200.0],["2018-11-01",22.4,22.85,21.62,22.2,1025800.0],["2018-11-02",22.35,22.78,21.79,22.07,667200.0],["2018-11-05",21.97,22.23,21.67,22.08,416700.0],["2018-11-06",22.17,22.24,21.475,21.62,491800.0],["2018-11-07",21.68,21.82,21.25,21.41,334700.0],["2018-11-08",21.17,21.41,20.5,20.88,499300.0],["2018-11-09",20.62,20.91,20.02,20.2,960200.0],["2018-11-12",20.09,20.755,19.13,20.4,989800.0],["2018-11-13",20.41,21.9,20.41,21.66,610900.0],["2018-11-14",21.81,22.11,21.333,21.74,792700.0],["2018-11-15",21.5,22.26,20.7,21.93,793500.0],["2018-11-16",21.82,22.38,21.82,22.01,1154300.0],["2018-11-19",22.02,22.839,21.5,21.66,709400.0],["2018-11-20",21.09,22.25,21.06,21.92,683500.0],["2018-11-21",21.92,22.88,21.85,22.51,607800.0],["2018-11-23",22.3,23.08,22.3,22.44,486000.0],["2018-11-26",22.65,23.0,22.39,22.44,738100.0],["2018-11-27",22.38,23.45,21.89,22.12,1604200.0],["2018-11-28",22.3,23.25,22.25,22.9,933200.0],["2018-11-29",23.42,24.4,23.185,23.71,787400.0],["2018-11-30",23.67,24.38,23.27,23.3,647700.0],["2018-12-03",23.41,24.335,23.41,24.12,800600.0],["2018-12-04",24.12,24.3,23.03,23.09,681600.0],["2018-12-06",23.09,23.81,22.73,23.21,783300.0],["2018-12-07",23.11,23.95,22.91,23.03,527800.0],["2018-12-10",22.9,23.425,22.63,22.84,719600.0],["2018-12-11",23.1,24.0,22.81,23.36,577500.0],["2018-12-12",23.57,24.72,23.25,24.42,561700.0],["2018-12-13",24.27,24.87,24.27,24.62,701300.0],["2018-12-14",24.2,24.44,23.42,23.58,510500.0],["2018-12-17",23.56,24.62,23.53,23.7,1250400.0],["2018-12-18",23.69,24.27,23.16,23.78,1088400.0],["2018-12-19",23.78,24.01,22.76,23.14,374500.0],["2018-12-20",22.87,23.53,22.33,22.96,731500.0],["2018-12-21",23.05,23.5,22.65,22.85,401200.0],["2018-12-24",22.76,23.46,22.76,23.1,263200.0],["2018-12-26",23.2,23.45,22.91,23.34,376900.0],["2018-12-27",23.06,23.45,22.44,23.07,649900.0],["2018-12-28",22.93,23.3,22.2,22.66,458000.0],["2018-12-31",22.67,23.13,22.35,22.72,564400.0],["2019-01-02",22.65,23.99,22.42,23.76,441300.0],["2019-01-03",23.21,24.05,22.89,23.7,441900.0],["2019-01-04",23.05,24.11,23.05,23.69,411100.0],["2019-01-07",23.78,23.99,23.25,23.56,433200.0],["2019-01-08",23.6,24.335,23.495,23.91,386800.0],["2019-01-09",24.05,24.87,24.05,24.78,472300.0],["2019-01-10",24.6,24.86,24.28,24.71,317200.0],["2019-01-11",24.72,25.7,24.72,25.12,443200.0],["2019-01-14",25.13,25.59,24.98,25.16,326100.0],["2019-01-15",25.22,25.46,24.9,25.02,429500.0],["2019-01-16",25.06,25.38,24.74,25.17,376600.0],["2019-01-17",25.02,25.3,24.93,25.03,305300.0],["2019-01-18",25.11,25.32,24.71,24.95,572700.0],["2019-01-22",24.76,25.2,23.85,23.99,430900.0],["2019-01-23",23.85,24.76,23.73,23.98,556600.0],["2019-01-24",23.99,24.59,23.755,24.51,167800.0],["2019-01-25",24.32,25.1,23.92,24.87,181200.0],["2019-01-28",24.62,24.98,23.98,24.62,211900.0],["2019-01-29",24.74,24.84,24.35,24.42,141700.0],["2019-01-30",24.75,24.83,24.05,24.79,200500.0],["2019-01-31",24.71,25.24,24.71,24.9,242400.0],["2019-02-01",24.85,26.1,24.85,25.48,375100.0],["2019-02-04",25.42,25.82,25.21,25.76,466700.0],["2019-02-05",25.8,26.5,25.72,26.48,693900.0],["2019-02-06",26.71,26.76,26.15,26.6,645600.0],["2019-02-07",26.38,26.38,25.35,26.25,659300.0],["2019-02-08",26.08,26.46,25.67,26.41,434000.0],["2019-02-11",26.16,26.387,24.57,24.75,940100.0],["2019-02-12",24.86,26.19,24.1,25.66,1019600.0],["2019-02-13",29.9,30.85,27.1,27.82,3028400.0],["2019-02-14",27.79,28.52,26.24,27.3,818300.0],["2019-02-15",27.36,27.665,26.85,27.28,722200.0],["2019-02-19",26.69,27.5,26.52,27.35,521900.0],["2019-02-20",27.5,27.53,26.76,26.9,520300.0],["2019-02-21",26.79,27.19,26.48,26.7,438000.0],["2019-02-22",27.11,27.66,26.67,27.47,722200.0],["2019-02-25",27.65,27.95,27.28,27.36,371900.0],["2019-02-26",27.48,27.71,26.76,27.16,241300.0],["2019-02-27",27.03,27.45,26.75,27.38,415800.0],["2019-02-28",27.24,27.51,26.98,27.14,724300.0],["2019-03-01",27.27,27.55,26.94,27.15,422200.0],["2019-03-04",27.21,27.45,25.8,26.52,375000.0],["2019-03-05",26.34,27.37,26.26,27.23,497200.0],["2019-03-06",26.48,27.98,26.48,27.49,529300.0],["2019-03-07",27.35,28.18,26.98,27.76,473500.0],["2019-03-08",27.6,28.46,27.28,28.21,455800.0],["2019-03-11",28.2,28.41,27.56,28.25,302600.0],["2019-03-12",28.25,28.5,27.93,28.06,140800.0],["2019-03-13",28.2,28.39,28.02,28.19,298500.0],["2019-03-14",27.96,28.41,27.76,27.79,240300.0],["2019-03-15",28.18,28.3,27.34,27.51,648900.0],["2019-03-18",27.62,27.91,26.51,26.63,566300.0],["2019-03-19",26.79,27.14,25.99,26.06,360200.0],["2019-03-20",25.95,26.413,25.75,25.81,379300.0],["2019-03-21",25.69,26.7,25.46,26.51,459200.0],["2019-03-22",26.32,26.32,25.09,25.11,285200.0],["2019-03-25",24.01,24.345,21.93,21.98,1539300.0],["2019-03-26",21.21,21.68,17.74,18.2,4284400.0],["2019-03-27",18.72,19.49,18.51,19.14,1390000.0],["2019-03-28",18.83,19.43,18.37,19.11,684900.0],["2019-03-29",19.23,20.09,19.19,20.03,912000.0],["2019-04-01",20.26,20.49,19.8,20.03,588700.0],["2019-04-02",20.03,20.353,19.803,20.06,492800.0],["2019-04-03",20.18,20.58,20.01,20.31,314600.0],["2019-04-04",20.35,20.433,20.03,20.2,305500.0],["2019-04-05",20.17,20.56,20.1,20.47,358300.0],["2019-04-08",20.25,20.65,20.07,20.29,348400.0],["2019-04-09",20.35,20.55,20.02,20.41,368600.0],["2019-04-10",20.42,20.72,20.245,20.31,426500.0],["2019-04-11",20.28,20.28,19.72,20.0,575700.0],["2019-04-12",20.19,21.06,20.06,20.86,447900.0],["2019-04-15",20.82,21.26,20.75,21.05,399100.0],["2019-04-16",21.08,21.81,21.08,21.73,683200.0],["2019-04-17",21.76,22.23,21.061,21.9,839200.0],["2019-04-18",21.81,22.11,21.001,21.97,403600.0],["2019-04-22",21.88,22.38,21.615,22.25,364200.0],["2019-04-23",22.15,22.96,22.07,22.78,456100.0],["2019-04-24",22.78,22.78,21.95,22.09,602400.0],["2019-04-25",21.77,22.66,21.29,22.13,589800.0],["2019-04-26",22.14,22.48,21.98,22.11,357500.0],["2019-04-29",22.23,22.55,21.77,22.45,720000.0],["2019-04-30",19.85,20.37,18.895,19.78,2602200.0],["2019-05-01",19.63,19.7,18.99,19.01,809100.0],["2019-05-02",19.0,19.21,18.62,19.07,520900.0],["2019-05-03",19.09,19.55,18.81,19.35,413900.0],["2019-05-06",18.88,20.46,18.88,19.4,1257300.0],["2019-05-07",19.11,19.68,19.06,19.14,420700.0],["2019-05-08",19.08,21.2,18.61,20.93,1315600.0],["2019-05-09",20.79,21.12,20.175,20.72,727600.0],["2019-05-10",20.74,20.74,19.63,19.85,611700.0],["2019-05-13",19.78,19.95,19.184,19.48,404500.0],["2019-05-14",19.59,20.05,19.06,19.4,549800.0],["2019-05-15",19.4,19.91,19.225,19.75,333300.0],["2019-05-16",19.56,20.1,19.56,19.95,346100.0],["2019-05-17",19.95,20.57,19.84,20.34,1062400.0],["2019-05-20",20.38,20.47,19.56,19.88,280500.0],["2019-05-21",20.12,20.52,20.12,20.18,186400.0],["2019-05-22",20.17,20.44,19.725,19.81,155800.0],["2019-05-23",19.59,19.59,18.88,19.09,361500.0],["2019-05-24",19.23,19.64,18.96,19.5,389200.0],["2019-05-28",19.5,19.84,19.15,19.17,160500.0],["2019-05-29",19.07,19.29,18.99,19.07,275600.0],["2019-05-30",19.08,19.26,18.71,18.81,356800.0],["2019-05-31",18.7,18.7,18.203,18.36,463600.0],["2019-06-03",18.1,18.62,17.92,18.07,658500.0],["2019-06-04",18.06,18.64,18.04,18.46,685100.0],["2019-06-05",18.74,19.64,18.46,18.97,1404600.0],["2019-06-06",19.05,19.27,18.585,18.63,369400.0],["2019-06-07",18.58,19.04,18.57,18.84,321000.0],["2019-06-10",18.9,19.06,18.47,18.52,381800.0],["2019-06-11",18.91,19.01,18.57,18.88,175800.0],["2019-06-12",18.76,19.04,18.22,18.3,354400.0],["2019-06-13",18.37,18.585,17.95,18.46,749400.0],["2019-06-14",18.39,18.61,18.17,18.58,483000.0],["2019-06-17",18.76,18.88,18.45,18.55,568000.0],["2019-06-18",18.6,19.7,18.47,18.55,1354300.0],["2019-06-19",18.65,18.9,18.205,18.56,885100.0],["2019-06-20",18.89,18.96,18.17,18.57,1035900.0],["2019-06-21",18.54,18.64,18.27,18.41,311400.0],["2019-06-24",18.42,18.58,17.85,18.07,261000.0],["2019-06-25",18.07,18.29,17.86,17.96,342700.0],["2019-06-26",17.74,17.74,16.51,16.61,1708600.0],["2019-06-27",16.61,17.45,16.46,17.11,958500.0],["2019-06-28",17.39,17.66,17.16,17.21,590400.0],["2019-07-01",17.53,17.588,17.12,17.32,327200.0],["2019-07-02",17.24,17.78,17.23,17.74,342900.0],["2019-07-03",17.93,17.94,17.66,17.74,141100.0],["2019-07-05",17.81,18.35,17.7,18.11,318800.0],["2019-07-08",18.01,18.073,17.74,17.79,284500.0],["2019-07-09",17.05,18.14,17.05,18.0,162500.0],["2019-07-10",17.65,18.28,17.65,17.97,235800.0],["2019-07-11",18.0,18.165,17.85,17.97,122800.0],["2019-07-12",18.01,18.07,17.85,17.92,143200.0],["2019-07-15",17.64,17.84,17.33,17.81,315800.0],["2019-07-16",17.76,17.99,17.675,17.8,332800.0],["2019-07-17",17.79,18.115,17.51,17.79,379200.0],["2019-07-18",17.74,17.94,17.53,17.71,234700.0],["2019-07-19",17.76,17.95,17.46,17.56,302300.0],["2019-07-22",17.55,17.66,17.44,17.6,601200.0],["2019-07-23",17.63,17.99,17.63,17.89,257900.0],["2019-07-24",17.89,18.28,17.89,18.02,248400.0],["2019-07-25",18.17,18.25,17.9,18.13,320200.0],["2019-07-26",18.26,18.69,18.16,18.49,255300.0],["2019-07-29",18.56,18.7,18.17,18.51,323700.0],["2019-07-30",18.27,18.67,18.24,18.5,375700.0],["2019-07-31",19.5,20.46,18.63,18.97,1129400.0],["2019-08-01",19.12,20.4,19.12,19.85,1084900.0],["2019-08-02",19.58,20.03,19.258,19.95,618500.0],["2019-08-05",19.28,19.8,19.27,19.62,536200.0],["2019-08-06",19.7,20.03,19.628,19.88,490100.0],["2019-08-07",19.86,20.2,19.41,19.71,342400.0],["2019-08-08",19.72,20.19,19.52,20.0,247200.0],["2019-08-09",19.8,19.99,19.41,19.47,224900.0],["2019-08-12",19.25,19.695,19.2,19.62,243800.0],["2019-08-13",19.49,20.04,19.234,19.53,235300.0],["2019-08-14",19.5,19.52,18.28,18.35,476300.0],["2019-08-15",18.42,18.67,18.1,18.6,336000.0],["2019-08-16",18.7,19.21,18.7,19.07,231500.0],["2019-08-19",19.07,19.52,19.07,19.3,232900.0],["2019-08-20",19.26,19.51,19.2,19.33,152100.0],["2019-08-21",19.36,19.5,19.19,19.43,170100.0],["2019-08-22",19.42,19.54,19.17,19.26,248000.0],["2019-08-23",19.04,19.305,18.52,18.52,295200.0],["2019-08-26",18.65,18.78,18.24,18.45,324200.0],["2019-08-27",18.45,18.68,18.07,18.37,416800.0],["2019-08-28",18.4,18.94,18.11,18.71,370000.0],["2019-08-29",19.12,19.82,19.02,19.34,421000.0],["2019-08-30",19.62,19.9,19.42,19.42,379600.0],["2019-09-03",19.13,19.37,18.43,18.6,588400.0],["2019-09-04",18.6,19.05,18.08,18.29,505100.0],["2019-09-05",18.36,19.55,18.14,19.0,727200.0],["2019-09-06",19.06,19.22,18.81,18.92,421900.0],["2019-09-09",18.98,19.17,18.79,19.13,340400.0],["2019-09-10",19.12,19.52,18.86,19.34,461000.0],["2019-09-11",19.02,19.41,19.02,19.18,281600.0],["2019-09-12",19.22,19.64,19.01,19.42,446700.0],["2019-09-13",19.44,19.61,19.05,19.5,411700.0],["2019-09-16",19.52,19.93,19.26,19.42,331500.0],["2019-09-17",19.32,20.0,19.32,19.71,421800.0],["2019-09-18",19.57,19.801,19.42,19.56,281900.0],["2019-09-19",19.6,19.87,19.43,19.51,190000.0],["2019-09-20",19.56,19.71,19.376,19.51,536100.0],["2019-09-23",19.52,19.61,19.44,19.49,396000.0],["2019-09-24",19.45,19.57,18.97,19.09,227300.0],["2019-09-25",19.11,19.68,19.06,19.44,232100.0],["2019-09-26",19.31,19.5,18.98,19.39,209600.0],["2019-09-27",19.26,19.57,18.31,18.53,339400.0],["2019-09-30",18.58,18.84,18.16,18.69,300000.0],["2019-10-01",18.89,19.19,18.73,18.88,317200.0],["2019-10-02",18.69,18.94,18.348,18.81,230400.0],["2019-10-03",18.59,18.79,18.325,18.35,266600.0],["2019-10-04",18.16,18.52,17.51,17.78,380500.0],["2019-10-07",17.71,18.34,17.61,18.06,314000.0],["2019-10-08",18.0,18.07,17.67,17.72,237400.0],["2019-10-09",17.87,18.01,17.69,17.89,168900.0],["2019-10-10",17.86,18.1,17.8,18.06,306200.0],["2019-10-11",18.08,18.82,18.08,18.44,476300.0],["2019-10-14",18.3,18.74,18.3,18.6,189500.0],["2019-10-15",18.44,18.79,18.16,18.26,314900.0],["2019-10-16",18.2,18.36,17.94,18.14,177500.0],["2019-10-17",18.25,19.0,18.25,18.96,273500.0],["2019-10-18",18.98,19.27,18.88,19.02,187800.0],["2019-10-21",19.08,19.52,19.02,19.36,197100.0],["2019-10-22",19.28,19.569,19.26,19.3,293400.0],["2019-10-23",19.17,19.41,18.87,19.4,192300.0],["2019-10-24",19.25,19.75,19.04,19.63,472500.0],["2019-10-25",19.63,20.24,19.58,20.18,425600.0],["2019-10-28",20.33,20.765,20.16,20.34,461600.0],["2019-10-29",20.4,20.7,20.0,20.61,476300.0],["2019-10-30",18.25,18.837,16.82,17.63,1784400.0],["2019-10-31",17.36,17.36,16.29,16.7,1076200.0],["2019-11-01",16.35,17.48,15.901,17.05,1324100.0],["2019-11-04",17.17,17.61,17.08,17.44,579900.0],["2019-11-05",17.5,18.195,17.0,18.11,511300.0],["2019-11-06",18.25,18.35,17.92,18.0,332400.0],["2019-11-07",18.1,18.54,18.1,18.26,391800.0],["2019-11-08",18.34,18.415,17.75,17.86,327800.0],["2019-11-11",17.87,17.91,17.52,17.59,280900.0],["2019-11-12",18.09,18.09,17.32,17.42,370100.0],["2019-11-13",17.44,17.66,17.08,17.21,331900.0],["2019-11-14",16.96,17.4,16.82,16.93,529400.0],["2019-11-15",16.95,17.02,16.435,16.57,1573100.0],["2019-11-18",16.41,16.95,16.41,16.72,3150400.0],["2019-11-19",16.9,17.07,16.85,16.85,849700.0],["2019-11-20",16.81,17.24,16.78,16.85,510000.0],["2019-11-21",16.81,17.15,16.81,17.01,456500.0],["2019-11-22",17.15,17.51,17.15,17.29,412400.0],["2019-11-25",17.3,17.49,17.02,17.08,464500.0],["2019-11-26",16.84,17.54,16.8,17.09,416700.0],["2019-11-27",17.02,17.48,17.02,17.19,333900.0],["2019-11-29",17.19,18.19,17.19,17.85,459200.0],["2019-12-02",17.99,18.0,17.32,17.67,332600.0],["2019-12-03",17.49,17.6,17.07,17.46,401600.0],["2019-12-04",17.45,17.79,17.26,17.29,265500.0],["2019-12-05",17.36,17.64,17.26,17.41,236500.0],["2019-12-06",17.52,17.879,17.31,17.46,275300.0],["2019-12-09",17.32,17.72,17.32,17.39,199300.0],["2019-12-10",17.66,17.66,17.29,17.36,260100.0],["2019-12-11",17.3,17.54,17.14,17.31,228800.0],["2019-12-12",17.17,17.58,17.17,17.22,381600.0],["2019-12-13",17.12,17.36,17.0,17.15,313300.0],["2019-12-16",17.12,17.33,17.03,17.17,288400.0],["2019-12-17",17.01,17.33,16.91,17.24,275100.0],["2019-12-18",17.21,17.35,17.1,17.16,362000.0],["2019-12-19",17.02,17.42,17.02,17.32,257400.0],["2019-12-20",17.33,17.56,16.97,17.14,290100.0],["2019-12-23",16.95,17.23,16.95,17.07,208800.0],["2019-12-24",17.23,17.41,16.984,17.33,98000.0],["2019-12-26",17.31,17.38,17.05,17.29,152300.0],["2019-12-27",17.12,17.38,17.0,17.21,199900.0],["2019-12-30",17.18,17.57,16.98,17.15,276800.0],["2019-12-31",17.1,17.37,16.96,17.33,177100.0],["2020-01-02",17.35,17.572,17.01,17.21,153800.0],["2020-01-03",17.01,17.81,17.0,17.46,254500.0],["2020-01-06",17.29,17.62,17.21,17.48,208500.0],["2020-01-07",17.44,17.66,17.26,17.44,139600.0],["2020-01-08",17.45,17.62,17.33,17.46,92000.0],["2020-01-09",17.5,17.9,17.439,17.84,842300.0],["2020-01-10",17.86,18.31,17.86,18.0,278900.0],["2020-01-13",17.93,18.29,17.92,18.17,397900.0],["2020-01-14",18.17,18.52,13.68,15.29,2462700.0],["2020-01-15",15.12,15.38,13.66,13.81,2861500.0],["2020-01-16",14.47,14.92,13.9,13.99,1049800.0],["2020-01-17",14.08,14.72,13.95,14.02,683000.0],["2020-01-21",14.02,14.55,13.96,14.41,802800.0],["2020-01-22",14.41,15.265,14.39,14.77,805200.0],["2020-01-23",14.78,15.105,14.71,14.99,346400.0],["2020-01-24",15.02,15.122,14.555,14.8,347200.0],["2020-01-27",14.5,15.28,14.33,15.09,620000.0],["2020-01-28",15.13,15.84,15.13,15.68,601000.0],["2020-01-29",15.79,16.07,15.39,15.63,505600.0],["2020-01-30",15.51,15.66,15.19,15.54,319000.0],["2020-01-31",15.45,15.61,15.24,15.39,554700.0],["2020-02-03",15.59,15.77,15.31,15.6,612200.0],["2020-02-04",15.63,16.29,15.23,15.39,500400.0],["2020-02-05",15.46,15.84,15.46,15.71,400700.0],["2020-02-06",15.61,15.93,15.545,15.64,465700.0],["2020-02-07",15.64,15.64,15.04,15.18,545700.0],["2020-02-10",15.19,15.26,14.92,15.01,457800.0],["2020-02-11",15.7,15.91,13.71,14.02,1812700.0],["2020-02-12",13.71,14.25,13.15,13.5,1743600.0],["2020-02-13",13.45,14.0,13.255,13.8,1018400.0],["2020-02-14",13.69,13.99,13.56,13.88,871300.0],["2020-02-18",13.75,14.005,13.68,13.72,947800.0],["2020-02-19",13.85,13.99,13.66,13.7,806200.0],["2020-02-20",13.7,13.91,13.08,13.12,747400.0],["2020-02-21",13.11,13.295,12.96,13.26,818400.0],["2020-02-24",12.86,13.18,12.47,12.47,541500.0],["2020-02-25",12.52,12.81,12.48,12.8,1344400.0],["2020-02-26",12.78,12.894,12.56,12.62,359100.0],["2020-02-27",12.48,12.93,12.4,12.66,910000.0],["2020-02-28",12.31,12.84,12.31,12.67,607000.0],["2020-03-02",12.6,12.73,12.21,12.34,734100.0],["2020-03-03",12.01,12.43,11.61,11.67,896600.0],["2020-03-04",11.64,12.25,11.33,11.74,931600.0],["2020-03-05",11.59,11.98,10.88,10.91,564600.0],["2020-03-06",10.7,10.986,10.29,10.45,514300.0],["2020-03-09",9.64,10.11,6.92,9.91,441800.0],["2020-03-10",10.1,10.29,9.22,9.71,482700.0],["2020-03-11",9.56,9.97,9.41,9.52,550900.0],["2020-03-12",9.0,9.14,7.9,8.01,984500.0],["2020-03-13",8.3,9.1,8.19,9.06,713300.0],["2020-03-16",7.92,8.7,7.14,7.63,905300.0],["2020-03-17",7.69,7.75,6.52,6.76,825900.0],["2020-03-18",6.39,6.92,5.89,6.38,899800.0],["2020-03-19",6.35,7.25,6.21,6.87,901800.0],["2020-03-20",7.08,7.59,6.69,7.0,1024700.0],["2020-03-23",6.91,7.035,6.3,6.78,428500.0],["2020-03-24",7.02,7.86,7.02,7.46,423800.0],["2020-03-25",7.83,8.075,7.04,8.0,861200.0],["2020-03-26",8.0,8.13,7.18,7.25,478700.0],["2020-03-27",7.0,8.02,6.6,7.87,525600.0],["2020-03-30",8.2,8.29,7.6,7.72,470600.0],["2020-03-31",7.84,8.15,7.77,7.95,487200.0],["2020-04-01",7.81,7.99,7.44,7.54,334600.0],["2020-04-02",8.67,9.89,8.21,8.54,2430500.0],["2020-04-03",8.51,8.84,8.33,8.5,629600.0],["2020-04-06",9.07,9.07,8.52,8.6,449500.0],["2020-04-07",9.01,9.23,8.785,8.89,860200.0],["2020-04-08",9.4,9.4,8.7,8.98,405500.0],["2020-04-09",9.24,9.87,9.02,9.68,860300.0],["2020-04-13",9.62,9.62,8.93,9.38,377300.0],["2020-04-14",9.39,9.6,9.1,9.41,443300.0],["2020-04-15",9.04,9.05,8.57,8.68,293400.0],["2020-04-16",8.65,8.77,8.19,8.42,449100.0],["2020-04-17",8.54,9.11,8.33,9.11,400300.0],["2020-04-20",9.0,9.72,8.59,9.45,832600.0],["2020-04-21",9.36,9.39,8.993,9.02,252800.0],["2020-04-22",9.08,9.5,9.01,9.41,313800.0],["2020-04-23",9.46,9.871,9.285,9.63,193300.0],["2020-04-24",9.71,9.78,9.345,9.65,237200.0],["2020-04-27",9.84,10.23,9.7,10.16,440000.0],["2020-04-28",10.53,10.6,9.73,9.99,484100.0],["2020-04-29",11.07,11.6,9.88,10.26,1321300.0],["2020-04-30",9.82,10.38,8.9,9.93,392500.0],["2020-05-01",9.5,9.8,9.43,9.51,521300.0],["2020-05-04",9.51,9.64,9.145,9.59,519700.0],["2020-05-05",9.6,9.85,9.28,9.32,329400.0],["2020-05-06",9.48,10.07,9.34,9.7,457900.0],["2020-05-07",9.74,10.15,9.44,9.57,314900.0],["2020-05-08",9.73,10.15,9.57,10.04,275100.0],["2020-05-11",10.04,10.04,9.56,9.68,200200.0],["2020-05-12",9.66,9.75,9.2,9.23,162600.0],["2020-05-13",9.25,9.78,8.55,8.89,255900.0],["2020-05-14",8.72,9.29,8.555,9.19,192400.0],["2020-05-15",9.28,9.6,9.24,9.36,198200.0],["2020-05-18",9.56,10.32,9.56,10.1,384500.0],["2020-05-19",10.05,10.21,9.85,9.95,260400.0],["2020-05-20",9.94,10.25,9.79,9.84,300600.0],["2020-05-21",9.92,10.15,9.77,9.84,351900.0],["2020-05-22",9.84,10.0,9.74,9.81,505900.0],["2020-05-26",10.0,10.31,9.94,10.03,612200.0],["2020-05-27",10.25,10.3,9.9,10.07,463500.0],["2020-05-28",9.99,10.175,9.69,9.73,551600.0],["2020-05-29",9.89,10.62,9.61,10.25,1010400.0],["2020-06-01",10.32,10.85,10.32,10.43,369600.0],["2020-06-02",10.71,11.18,10.28,11.13,992400.0],["2020-06-03",11.97,13.3,11.82,13.25,1528000.0],["2020-06-04",13.7,14.11,13.28,14.05,1276300.0],["2020-06-05",13.82,14.85,13.59,14.62,764000.0],["2020-06-08",14.65,15.17,14.37,14.65,566400.0],["2020-06-09",14.44,14.44,13.61,13.64,472100.0],["2020-06-10",13.64,13.76,13.2,13.3,470200.0],["2020-06-11",12.57,13.07,12.52,12.75,444700.0],["2020-06-12",12.93,13.43,12.3,12.61,414000.0],["2020-06-15",12.23,12.92,12.23,12.58,261400.0],["2020-06-16",12.61,12.72,12.03,12.45,465400.0],["2020-06-17",12.57,12.813,12.28,12.57,333400.0],["2020-06-18",12.54,12.98,12.32,12.45,280200.0],["2020-06-19",12.49,12.84,12.29,12.47,243300.0],["2020-06-22",12.39,12.53,11.95,12.39,425300.0],["2020-06-23",12.67,13.475,12.65,13.06,668600.0],["2020-06-24",12.43,12.43,11.0,11.02,1014100.0],["2020-06-25",11.09,11.59,11.06,11.51,292200.0],["2020-06-26",11.24,11.55,10.81,11.16,382400.0],["2020-06-29",11.1,11.37,10.93,11.3,192600.0],["2020-06-30",11.32,11.46,10.97,11.39,252100.0],["2020-07-01",11.49,11.875,11.41,11.55,278900.0],["2020-07-02",11.79,11.97,11.31,11.37,313600.0],["2020-07-06",14.23,14.99,13.03,13.25,1300200.0],["2020-07-07",13.37,13.6,12.69,12.78,618700.0],["2020-07-08",12.75,13.2,12.71,13.07,348800.0],["2020-07-09",12.97,13.155,12.5,12.69,230600.0],["2020-07-10",12.64,12.83,12.25,12.7,291300.0],["2020-07-13",12.8,12.98,11.83,11.84,920300.0],["2020-07-14",11.64,12.13,11.64,11.9,284600.0],["2020-07-15",12.22,12.45,11.97,12.18,257600.0],["2020-07-16",12.01,12.45,11.99,12.35,287300.0],["2020-07-17",12.14,12.73,12.14,12.7,280600.0],["2020-07-20",12.69,12.81,12.365,12.7,383200.0],["2020-07-21",12.84,13.22,12.84,12.96,518100.0],["2020-07-22",12.84,13.01,12.49,12.49,419500.0],["2020-07-23",12.46,13.05,12.41,12.62,503200.0],["2020-07-24",12.61,13.42,12.41,13.17,1230800.0],["2020-07-27",13.26,13.74,13.06,13.45,678400.0],["2020-07-28",13.5,13.64,13.04,13.52,651600.0],["2020-07-29",13.06,13.54,12.45,12.88,826500.0],["2020-07-30",13.0,13.07,11.86,13.04,1109200.0],["2020-07-31",13.03,13.82,13.0,13.69,993000.0],["2020-08-03",13.57,14.88,13.57,14.35,928400.0],["2020-08-04",14.3,14.85,14.21,14.22,581200.0],["2020-08-05",14.6,14.6,14.12,14.36,497900.0],["2020-08-06",14.13,14.23,13.72,13.95,288500.0],["2020-08-07",13.96,14.435,13.86,14.24,213600.0],["2020-08-10",14.03,14.42,13.6,13.85,285900.0],["2020-08-11",14.08,14.27,13.66,13.73,220600.0],["2020-08-12",13.89,13.89,13.27,13.57,305600.0],["2020-08-13",13.51,13.51,13.05,13.25,343400.0],["2020-08-14",13.17,13.6,12.99,13.32,138600.0],["2020-08-17",13.71,13.98,13.23,13.42,209800.0],["2020-08-18",13.35,13.69,13.2,13.52,214700.0],["2020-08-19",13.44,13.64,13.3,13.35,119400.0],["2020-08-20",13.27,13.4,12.97,13.29,190900.0],["2020-08-21",13.4,13.4,13.08,13.3,122000.0],["2020-08-24",13.32,13.57,13.11,13.57,139000.0],["2020-08-25",13.5,13.62,13.32,13.49,233400.0],["2020-08-26",13.65,13.94,13.56,13.56,207500.0],["2020-08-27",13.4,13.61,13.26,13.5,120900.0],["2020-08-28",13.79,13.79,13.5,13.65,136100.0],["2020-08-31",13.38,13.56,12.74,13.02,317200.0],["2020-09-01",12.9,13.15,12.86,13.12,281500.0],["2020-09-02",13.2,13.57,12.95,13.43,182000.0],["2020-09-03",13.19,13.44,12.47,12.9,290000.0],["2020-09-04",12.98,13.025,12.2,12.7,205300.0],["2020-09-08",12.43,12.55,12.08,12.25,242500.0],["2020-09-09",12.48,12.48,11.87,12.22,196300.0],["2020-09-10",12.26,12.41,11.9,12.16,229500.0],["2020-09-11",12.25,12.63,12.01,12.6,374700.0],["2020-09-14",12.65,12.82,12.61,12.78,108300.0],["2020-09-15",12.82,12.829,12.23,12.42,215100.0],["2020-09-16",12.3,12.89,12.18,12.69,304100.0],["2020-09-17",12.41,13.48,12.27,12.77,328100.0],["2020-09-18",12.77,13.0,12.45,12.48,384700.0],["2020-09-21",12.2,12.56,11.9,12.43,187900.0],["2020-09-22",12.49,12.55,12.18,12.37,173100.0],["2020-09-23",12.27,12.48,11.77,11.8,286800.0],["2020-09-24",11.8,11.81,11.49,11.7,229400.0],["2020-09-25",11.7,12.11,11.59,12.05,206900.0],["2020-09-28",12.14,12.27,11.91,12.0,176500.0],["2020-09-29",12.03,12.123,11.6,11.79,248700.0],["2020-09-30",11.8,12.26,11.8,12.19,354000.0],["2020-10-01",12.3,12.56,12.08,12.13,180200.0],["2020-10-02",12.02,12.65,12.0,12.47,245100.0],["2020-10-05",12.47,12.72,12.39,12.62,166200.0],["2020-10-06",12.67,12.74,12.39,12.49,201800.0],["2020-10-07",12.75,12.835,12.37,12.42,376200.0],["2020-10-08",12.48,12.78,12.34,12.68,196500.0],["2020-10-09",12.62,12.863,12.45,12.63,125200.0],["2020-10-12",12.66,12.87,12.42,12.7,348800.0],["2020-10-13",12.64,13.115,12.55,12.95,344300.0],["2020-10-14",13.0,13.56,12.73,12.73,216800.0],["2020-10-15",12.57,12.69,12.48,12.52,254600.0],["2020-10-16",12.39,12.61,12.074,12.41,208800.0],["2020-10-19",12.46,12.72,12.43,12.49,356700.0],["2020-10-20",12.55,12.915,12.5,12.91,180100.0],["2020-10-21",13.05,13.24,12.67,12.67,327000.0],["2020-10-22",12.72,13.03,12.51,13.0,176700.0],["2020-10-23",13.15,13.87,13.1,13.83,288500.0],["2020-10-26",13.61,14.15,13.17,13.78,582700.0],["2020-10-27",13.8,14.14,13.41,14.0,375700.0],["2020-10-28",12.9,14.35,12.56,14.01,456300.0],["2020-10-29",14.76,16.96,14.76,16.95,1641300.0],["2020-10-30",16.5,17.4,16.5,17.16,1257600.0],["2020-11-02",17.2,17.23,16.375,16.47,574600.0],["2020-11-03",16.47,16.81,15.865,15.98,526900.0],["2020-11-04",15.98,16.63,15.68,16.36,210900.0],["2020-11-05",16.51,17.24,16.4,17.0,361900.0],["2020-11-06",16.9,17.41,16.6,16.79,381300.0],["2020-11-09",16.72,17.42,16.5,17.14,577500.0],["2020-11-10",17.13,17.15,16.42,16.48,320900.0],["2020-11-11",16.54,16.72,16.29,16.42,262300.0],["2020-11-12",16.32,16.79,16.31,16.5,340700.0],["2020-11-13",16.72,17.29,16.5,17.14,417900.0],["2020-11-16",17.35,18.22,17.35,17.76,931800.0],["2020-11-17",17.96,18.82,17.8,18.16,975100.0],["2020-11-18",18.27,18.57,17.04,17.13,760000.0],["2020-11-19",17.31,17.8,17.04,17.58,461600.0],["2020-11-20",17.94,18.38,17.53,18.25,705400.0],["2020-11-23",18.35,18.79,18.01,18.6,649800.0],["2020-11-24",18.9,19.32,18.66,18.88,395700.0],["2020-11-25",19.36,19.36,18.7,19.2,487600.0],["2020-11-27",19.49,20.08,18.95,19.18,413300.0],["2020-11-30",19.24,19.39,18.616,19.37,475200.0],["2020-12-01",19.46,20.02,19.32,19.49,471100.0],["2020-12-02",19.35,19.41,18.56,18.8,333800.0],["2020-12-03",18.75,19.24,18.5,19.07,174900.0],["2020-12-04",19.08,19.325,18.92,19.18,248800.0],["2020-12-07",19.42,19.5,18.84,19.09,241100.0],["2020-12-08",18.9,19.16,18.44,18.86,216400.0],["2020-12-09",18.95,19.18,18.6,18.74,142600.0],["2020-12-10",18.67,19.07,18.55,18.94,158700.0],["2020-12-11",18.85,19.49,18.39,18.94,391900.0],["2020-12-14",19.0,19.3,18.65,18.68,195700.0],["2020-12-15",18.72,18.95,18.34,18.9,185600.0],["2020-12-16",18.75,18.88,18.3,18.66,259300.0],["2020-12-17",19.1,19.355,18.6,18.79,345000.0],["2020-12-18",18.86,18.91,18.6,18.75,183100.0],["2020-12-21",18.66,18.97,18.42,18.88,398300.0],["2020-12-22",19.46,20.17,19.15,19.93,565100.0],["2020-12-23",20.5,22.48,20.38,20.92,819800.0],["2020-12-24",20.88,20.96,20.24,20.8,329800.0],["2020-12-28",20.84,21.48,20.62,20.8,410900.0],["2020-12-29",21.04,21.045,19.75,20.28,498800.0],["2020-12-30",20.83,21.25,20.22,20.72,173400.0],["2020-12-31",20.81,20.81,20.41,20.51,276100.0],["2021-01-04",20.62,21.305,20.18,20.22,505200.0],["2021-01-05",20.24,20.395,19.1,19.35,432100.0],["2021-01-06",19.16,19.5,18.36,19.46,542100.0],["2021-01-07",19.3,20.13,19.07,19.96,392100.0],["2021-01-08",20.375,20.375,19.19,19.42,235400.0],["2021-01-11",19.08,19.69,18.913,19.22,243800.0],["2021-01-12",19.49,19.895,19.2,19.56,303400.0],["2021-01-13",19.59,19.88,19.1,19.19,212700.0],["2021-01-14",19.23,19.64,19.23,19.36,294300.0],["2021-01-15",19.28,19.66,18.61,19.49,368900.0],["2021-01-19",19.47,19.8,19.06,19.34,416700.0],["2021-01-20",19.43,19.86,18.689,19.74,369900.0],["2021-01-21",20.19,20.3,18.319,18.88,589200.0],["2021-01-22",18.58,19.11,18.31,18.9,533500.0],["2021-01-25",19.0,19.24,18.41,18.93,256700.0],["2021-01-26",18.87,19.36,18.71,19.12,301100.0],["2021-01-27",18.66,19.08,17.64,18.05,602200.0],["2021-01-28",18.26,18.97,18.23,18.85,322600.0],["2021-01-29",18.58,19.39,18.52,18.6,488800.0],["2021-02-01",18.62,20.095,18.62,19.83,509300.0],["2021-02-02",19.85,21.26,19.83,20.8,762000.0],["2021-02-03",20.81,23.17,20.5,22.02,1439000.0],["2021-02-04",22.0,24.5,22.0,24.19,1489500.0],["2021-02-05",24.02,25.25,23.81,24.97,1444700.0],["2021-02-08",25.94,25.94,24.38,24.82,1448500.0],["2021-02-09",25.1,25.3,24.06,24.58,1961800.0],["2021-02-10",27.435,35.01,26.77,28.93,5423700.0],["2021-02-11",32.81,33.22,30.103,31.2,1817000.0],["2021-02-12",30.88,32.68,30.41,31.11,761700.0],["2021-02-16",31.45,31.5,29.83,30.78,1153100.0],["2021-02-17",30.81,32.1,29.74,31.29,907000.0],["2021-02-18",30.99,31.95,29.4,31.94,892100.0],["2021-02-19",32.4,33.36,32.0,32.47,1888100.0],["2021-02-22",32.8,34.66,32.14,33.31,1747000.0],["2021-02-23",32.7,34.33,30.88,33.77,1345400.0],["2021-02-24",34.1,34.79,33.29,34.2,898800.0],["2021-02-25",34.8,37.18,33.19,35.46,2055900.0],["2021-02-26",35.04,36.25,34.0,34.39,1156800.0],["2021-03-01",35.25,35.97,33.31,34.87,1348200.0],["2021-03-02",35.09,35.61,33.51,34.46,1030900.0],["2021-03-03",34.3,34.67,32.85,33.91,1367500.0],["2021-03-04",33.5,33.85,30.6,31.87,2115400.0],["2021-03-05",31.5,31.87,29.3,31.61,1380300.0],["2021-03-08",31.97,33.51,31.88,31.93,811500.0],["2021-03-09",32.35,33.85,32.2,33.55,1011000.0],["2021-03-10",33.69,34.32,32.86,33.35,650900.0],["2021-03-11",33.86,35.03,33.51,34.12,742300.0],["2021-03-12",33.67,33.91,32.5,32.9,529900.0],["2021-03-15",33.0,33.48,31.81,32.97,736600.0],["2021-03-16",32.65,34.19,32.35,33.45,808500.0],["2021-03-17",33.45,33.45,31.61,32.11,654200.0],["2021-03-18",31.402,32.75,30.58,31.69,650100.0],["2021-03-19",31.85,33.15,31.47,32.84,620100.0],["2021-03-22",32.76,34.746,32.15,33.99,846600.0],["2021-03-23",33.43,34.26,32.11,32.37,560100.0],["2021-03-24",32.66,33.62,31.56,31.67,981700.0],["2021-03-25",31.22,32.78,30.84,32.5,509300.0],["2021-03-26",33.83,33.84,31.37,32.74,2740000.0],["2021-03-29",32.46,32.9,30.83,32.34,1316300.0],["2021-03-30",32.34,33.977,31.85,33.77,770000.0],["2021-03-31",33.75,35.7,33.51,34.73,650000.0],["2021-04-01",34.73,36.25,34.73,36.14,1121600.0],["2021-04-05",37.0,37.1,34.06,35.65,1070000.0],["2021-04-06",35.66,36.22,34.52,35.36,397300.0],["2021-04-07",35.88,35.97,34.64,35.63,472500.0],["2021-04-08",35.67,36.87,35.41,35.83,396800.0],["2021-04-09",35.73,36.39,35.54,35.94,266600.0],["2021-04-12",35.93,38.24,35.69,37.54,1036800.0],["2021-04-13",37.67,39.07,37.5,38.06,1590900.0],["2021-04-14",37.26,38.289,36.16,36.97,831900.0],["2021-04-15",37.69,37.69,36.366,37.24,432700.0],["2021-04-16",37.0,37.85,36.61,37.4,415100.0],["2021-04-19",37.18,38.21,35.0,35.45,1275400.0],["2021-04-20",35.44,36.32,33.9,36.15,963400.0],["2021-04-21",35.93,37.121,35.3,36.96,341500.0],["2021-04-22",36.67,37.34,36.27,36.605,349800.0],["2021-04-23",36.74,37.06,36.31,36.58,221200.0],["2021-04-26",37.08,39.0,36.6,38.77,847300.0],["2021-04-27",38.79,39.43,38.16,38.55,405300.0],["2021-04-28",38.02,38.91,38.02,38.71,287600.0],["2021-04-29",38.54,40.76,38.5,40.17,668800.0],["2021-04-30",39.59,40.49,38.77,39.73,739500.0],["2021-05-03",40.0,40.82,38.82,40.66,574000.0],["2021-05-04",40.55,40.55,38.015,38.33,1112200.0],["2021-05-05",38.3,42.5,38.3,39.67,1725200.0],["2021-05-06",38.22,38.65,35.91,37.69,1045300.0],["2021-05-07",37.7,40.09,37.69,39.32,705900.0],["2021-05-10",38.47,38.47,36.52,37.02,773400.0],["2021-05-11",34.76,36.91,33.5,36.54,949100.0],["2021-05-12",35.86,36.48,35.06,35.19,450700.0],["2021-05-13",35.66,36.41,35.11,36.09,604300.0],["2021-05-14",36.24,37.13,35.76,36.19,638700.0],["2021-05-17",35.48,36.71,34.89,36.5,500800.0],["2021-05-18",36.05,36.8,35.54,35.89,509600.0],["2021-05-19",34.95,35.94,33.88,35.89,603800.0],["2021-05-20",36.08,37.38,35.51,37.01,415300.0],["2021-05-21",37.04,37.58,36.31,37.25,436600.0],["2021-05-24",37.8,38.15,37.05,37.43,444100.0],["2021-05-25",37.28,38.0,36.87,38.0,665800.0],["2021-05-26",38.0,38.39,37.0,37.75,469700.0],["2021-05-27",38.05,38.15,37.39,37.66,858700.0],["2021-05-28",38.09,38.09,36.35,37.24,637500.0],["2021-06-01",37.73,38.0,35.65,37.15,742200.0],["2021-06-02",37.37,37.37,36.22,37.37,419600.0],["2021-06-03",37.98,39.604,36.9,39.23,1051400.0],["2021-06-04",39.32,41.65,39.26,41.58,822000.0],["2021-06-07",41.83,44.28,41.27,44.13,749400.0],["2021-06-08",44.03,44.1,42.5,43.96,480100.0],["2021-06-09",43.81,43.81,40.809,41.2,769900.0],["2021-06-10",41.39,41.98,39.8,39.92,350400.0],["2021-06-11",39.842,40.748,39.44,40.45,155300.0],["2021-06-14",40.77,41.0,39.6,39.64,179600.0],["2021-06-15",39.45,39.47,38.41,39.39,226800.0],["2021-06-16",39.75,40.47,39.07,39.61,320200.0],["2021-06-17",40.02,41.0,38.61,39.25,264500.0],["2021-06-18",38.7,39.36,38.16,38.56,232400.0],["2021-06-21",38.78,39.27,38.04,38.32,263700.0],["2021-06-22",38.05,39.699,37.83,39.13,181600.0],["2021-06-23",38.79,39.79,38.72,38.76,146600.0],["2021-06-24",39.05,44.28,39.05,43.51,1273800.0],["2021-06-25",43.86,44.63,43.13,43.56,465800.0],["2021-06-28",43.79,44.435,43.2,44.36,515900.0],["2021-06-29",44.47,46.5,44.41,45.45,1081800.0],["2021-06-30",45.36,45.88,44.995,45.23,335000.0],["2021-07-01",45.28,45.48,44.12,44.85,346400.0],["2021-07-02",44.9,45.39,44.195,44.58,293100.0],["2021-07-06",44.42,45.95,43.04,45.41,1029200.0],["2021-07-07",46.322,46.65,43.941,44.68,432400.0],["2021-07-08",43.89,44.6,41.52,44.46,529200.0],["2021-07-09",44.94,45.35,44.51,44.63,292000.0],["2021-07-12",44.81,45.0,42.89,43.5,350900.0],["2021-07-13",43.47,44.7,43.05,44.04,528500.0],["2021-07-14",44.48,44.73,40.745,41.74,459000.0],["2021-07-15",41.46,42.03,40.21,41.42,454200.0],["2021-07-16",42.1,42.14,39.34,40.31,882000.0],["2021-07-19",39.4,40.3,39.0,39.87,326400.0],["2021-07-20",39.77,40.73,39.53,40.17,397500.0],["2021-07-21",40.45,41.78,40.21,41.4,280400.0],["2021-07-22",41.4,41.77,40.66,40.72,257300.0],["2021-07-23",41.63,43.68,40.8,42.39,483400.0],["2021-07-26",42.55,43.287,39.1,39.9,863800.0],["2021-07-27",39.68,40.71,39.32,40.63,343900.0],["2021-07-28",40.95,40.95,39.49,40.3,244800.0],["2021-07-29",40.25,40.865,39.51,39.53,279000.0],["2021-07-30",39.35,39.77,38.12,38.79,332900.0],["2021-08-02",39.26,40.165,38.63,38.68,385300.0],["2021-08-03",38.45,40.49,38.45,40.35,599200.0],["2021-08-04",41.525,41.525,38.73,39.74,670000.0],["2021-08-05",39.88,41.19,38.9,39.09,332300.0],["2021-08-06",39.6,39.86,38.25,38.72,396100.0],["2021-08-09",38.81,38.98,38.1,38.21,247500.0],["2021-08-10",38.46,38.55,37.2,37.98,430700.0],["2021-08-11",37.87,39.49,37.56,39.16,309600.0],["2021-08-12",39.42,39.42,37.52,37.67,679100.0],["2021-08-13",37.5,38.05,36.33,37.76,558600.0],["2021-08-16",38.08,38.08,36.14,36.39,212100.0],["2021-08-17",35.89,36.72,35.32,36.24,343100.0],["2021-08-18",36.09,36.55,35.58,35.65,166800.0],["2021-08-19",35.02,36.7,35.0,35.97,204500.0],["2021-08-20",36.04,37.47,35.98,37.17,188100.0],["2021-08-23",36.98,37.84,36.69,37.42,511300.0],["2021-08-24",37.5,38.58,37.05,38.16,168400.0],["2021-08-25",38.09,38.84,38.08,38.31,143900.0],["2021-08-26",38.23,38.72,36.87,36.99,186900.0],["2021-08-27",37.0,38.245,37.0,38.13,159000.0],["2021-08-30",38.25,38.56,37.77,38.3,270500.0],["2021-08-31",38.05,38.4,37.01,37.53,307800.0],["2021-09-01",37.64,38.085,36.38,36.5,417100.0],["2021-09-02",36.26,36.72,35.66,36.29,318700.0],["2021-09-03",36.2,36.93,35.98,36.02,211700.0],["2021-09-07",35.79,36.09,34.4,35.4,370200.0],["2021-09-08",35.4,35.4,34.5,34.54,224700.0],["2021-09-09",34.84,35.98,34.25,35.97,290500.0],["2021-09-10",36.03,36.47,35.6,35.74,173700.0],["2021-09-13",36.0,36.52,35.561,36.5,417800.0],["2021-09-14",36.58,36.91,34.97,35.22,244500.0],["2021-09-15",34.87,35.5,34.2,35.14,721000.0],["2021-09-16",35.14,35.5,34.62,34.94,87300.0],["2021-09-17",34.75,35.64,34.52,34.9,210900.0],["2021-09-20",33.96,34.47,32.9,33.59,349100.0],["2021-09-21",33.63,34.35,33.57,33.83,251100.0],["2021-09-22",33.58,35.235,33.01,35.02,296300.0],["2021-09-23",35.17,36.04,34.41,35.69,471000.0],["2021-09-24",35.53,36.26,35.14,35.37,224300.0],["2021-09-27",35.36,36.86,35.1,36.05,613800.0],["2021-09-28",35.74,36.505,35.11,35.67,328000.0],["2021-09-29",36.31,37.05,36.03,36.11,491000.0],["2021-09-30",35.9,37.22,35.69,36.65,225500.0],["2021-10-01",36.82,37.8,36.75,37.75,408500.0],["2021-10-04",37.63,37.63,35.8,35.91,246400.0],["2021-10-05",36.17,36.53,35.33,35.41,160800.0],["2021-10-06",35.76,36.01,34.96,35.96,104400.0],["2021-10-07",36.4,36.91,35.96,35.97,189100.0],["2021-10-08",36.1,37.02,35.9,36.68,129200.0],["2021-10-11",36.97,37.5,36.35,36.35,127500.0],["2021-10-12",36.52,37.6,36.23,36.67,292400.0],["2021-10-13",37.48,37.83,36.76,37.34,211500.0],["2021-10-14",37.57,37.94,37.14,37.66,154100.0],["2021-10-15",37.55,37.985,36.88,37.26,161600.0],["2021-10-18",37.31,38.68,36.54,38.16,328500.0],["2021-10-19",37.98,38.71,36.645,38.03,295100.0],["2021-10-20",38.35,38.66,37.01,38.1,251800.0],["2021-10-21",38.02,38.492,37.2,37.45,202200.0],["2021-10-22",36.99,36.99,33.51,33.59,1461700.0],["2021-10-25",34.0,35.21,34.0,34.92,485300.0],["2021-10-26",34.75,35.41,32.94,33.36,390000.0],["2021-10-27",32.96,33.44,32.35,32.44,878700.0],["2021-10-28",32.51,34.03,32.51,33.44,729300.0],["2021-10-29",33.817,33.817,32.885,33.04,196800.0],["2021-11-01",32.99,34.47,32.92,33.23,480100.0],["2021-11-02",33.2,33.85,32.12,32.13,634300.0],["2021-11-03",39.58,42.5,38.425,40.09,2419600.0],["2021-11-04",40.52,41.5,38.49,41.19,749100.0],["2021-11-05",41.84,41.86,39.58,40.66,327900.0],["2021-11-08",40.81,41.69,39.96,40.95,271900.0],["2021-11-09",41.01,41.5,40.32,41.2,260500.0],["2021-11-10",41.05,42.07,40.17,40.32,222600.0],["2021-11-11",40.51,41.62,40.38,41.09,197000.0],["2021-11-12",40.989,42.285,40.8,42.1,263100.0],["2021-11-15",42.33,43.26,41.02,42.13,416200.0],["2021-11-16",42.35,42.35,41.07,41.55,156200.0],["2021-11-17",41.3,42.13,41.11,41.4,267700.0],["2021-11-18",41.23,42.23,41.07,41.53,187100.0],["2021-11-19",41.35,41.53,40.6,40.85,251000.0],["2021-11-22",40.6,41.5,40.01,40.72,194400.0],["2021-11-23",40.09,41.41,39.53,40.67,665000.0],["2021-11-24",41.61,41.61,39.616,40.15,774200.0],["2021-11-26",39.28,39.89,38.45,39.32,149900.0],["2021-11-29",39.74,39.74,38.265,38.57,214700.0],["2021-11-30",38.77,38.77,36.65,37.56,284400.0],["2021-12-01",38.5,38.74,36.65,36.73,258200.0],["2021-12-02",37.22,39.0,36.76,38.88,412300.0],["2021-12-03",38.96,38.98,36.745,38.67,512600.0],["2021-12-06",38.36,40.14,37.4,39.84,193300.0],["2021-12-07",40.34,42.575,40.34,42.22,447200.0],["2021-12-08",42.5,42.82,41.784,42.21,324900.0],["2021-12-09",43.12,43.49,40.76,41.1,529600.0],["2021-12-10",42.16,43.13,40.72,43.06,650200.0],["2021-12-13",42.95,43.03,40.25,40.98,1422400.0],["2021-12-14",41.34,42.0,40.0,40.31,643500.0],["2021-12-15",40.0,40.79,38.73,40.79,425000.0],["2021-12-16",39.81,41.29,39.75,40.15,378600.0],["2021-12-17",40.62,40.62,38.85,39.11,614400.0],["2021-12-20",38.42,38.571,36.49,36.59,382600.0],["2021-12-21",36.83,38.28,36.81,37.69,215400.0],["2021-12-22",37.1,38.12,36.84,37.44,217900.0],["2021-12-23",37.37,37.52,36.7,37.06,294700.0],["2021-12-27",36.55,38.08,36.11,37.68,208800.0],["2021-12-28",36.68,38.96,36.68,38.21,208800.0],["2021-12-29",38.33,39.89,37.84,38.74,160900.0],["2021-12-30",38.74,40.01,38.225,39.12,172500.0],["2021-12-31",39.15,39.652,38.627,38.87,112200.0],["2022-01-03",38.86,39.29,38.21,38.88,147900.0],["2022-01-04",38.88,39.4,37.58,38.17,229700.0],["2022-01-05",37.94,38.695,35.7,36.1,266400.0],["2022-01-06",35.88,36.71,35.26,35.56,475200.0],["2022-01-07",35.4,36.62,35.39,35.61,372900.0],["2022-01-10",35.35,36.01,34.21,35.41,279800.0],["2022-01-11",35.2,36.8,34.828,36.34,280100.0],["2022-01-12",36.93,37.76,35.95,36.79,924900.0],["2022-01-13",36.7,37.59,36.37,36.38,450500.0],["2022-01-14",35.51,36.21,34.76,35.78,213400.0],["2022-01-18",35.01,35.61,34.11,34.3,441900.0],["2022-01-19",34.33,35.56,34.32,34.56,284400.0],["2022-01-20",35.45,36.32,34.61,34.65,283000.0],["2022-01-21",34.5,35.389,33.845,34.35,311600.0],["2022-01-24",33.5,34.01,31.9,33.72,469500.0],["2022-01-25",33.36,33.98,32.41,32.95,276200.0],["2022-01-26",33.59,35.79,32.16,32.42,275200.0],["2022-01-27",32.12,32.62,31.51,31.8,375700.0],["2022-01-28",32.25,33.14,31.5,32.61,212800.0],["2022-01-31",32.64,34.12,32.64,33.8,317100.0],["2022-02-01",34.5,35.88,33.84,35.79,519600.0],["2022-02-02",36.61,36.94,35.56,35.84,422100.0],["2022-02-03",32.71,34.92,32.55,33.97,498000.0],["2022-02-04",34.31,36.04,33.97,35.8,361000.0],["2022-02-07",36.2,36.78,35.36,35.54,230100.0],["2022-02-08",35.15,36.93,35.0,36.78,435300.0],["2022-02-09",35.51,36.0,33.73,34.35,1083400.0],["2022-02-10",33.41,34.85,32.0,32.33,955200.0],["2022-02-11",32.68,32.69,31.0,31.16,402400.0],["2022-02-14",30.96,31.705,30.75,31.33,465800.0],["2022-02-15",31.42,31.93,31.06,31.4,258800.0],["2022-02-16",30.0,31.84,29.7,30.84,649200.0],["2022-02-17",30.9,31.68,30.67,31.14,389200.0],["2022-02-18",30.63,31.73,30.63,31.06,379100.0],["2022-02-22",30.42,32.14,30.42,31.65,470400.0],["2022-02-23",32.0,32.55,30.71,31.51,544800.0],["2022-02-24",30.41,32.5,29.98,32.49,264600.0],["2022-02-25",32.48,33.39,30.95,32.28,250000.0],["2022-02-28",32.27,33.42,31.41,33.26,599200.0],["2022-03-01",33.91,33.99,32.88,33.59,456300.0],["2022-03-02",33.76,33.76,32.39,33.21,418100.0],["2022-03-03",33.25,33.275,30.44,30.73,428600.0],["2022-03-04",30.41,31.0,29.28,29.67,326300.0],["2022-03-07",30.12,30.12,28.08,28.08,381400.0],["2022-03-08",27.86,28.4,27.187,27.43,390800.0],["2022-03-09",27.92,29.063,27.92,28.63,411700.0],["2022-03-10",28.62,28.62,26.46,27.03,711300.0],["2022-03-11",27.21,27.21,25.04,25.04,822800.0],["2022-03-14",24.86,25.81,24.59,25.79,725000.0],["2022-03-15",25.73,26.54,25.73,26.44,278500.0],["2022-03-16",26.85,27.777,26.74,27.38,339000.0],["2022-03-17",27.16,28.12,27.1,27.96,206600.0],["2022-03-18",27.91,28.32,27.121,27.52,497400.0],["2022-03-21",27.97,27.97,26.625,26.99,430900.0],["2022-03-22",26.32,27.915,26.32,26.97,615700.0],["2022-03-23",26.84,27.505,26.347,26.86,269500.0],["2022-03-24",26.65,27.4,26.56,27.4,181500.0],["2022-03-25",27.41,27.56,26.68,27.25,207700.0],["2022-03-28",27.2,27.76,26.95,27.69,281700.0],["2022-03-29",27.81,29.08,27.81,28.96,271800.0],["2022-03-30",28.87,28.87,26.99,27.03,306000.0],["2022-03-31",27.33,27.78,26.67,27.24,278200.0],["2022-04-01",27.52,28.23,27.3,27.69,256900.0],["2022-04-04",27.99,28.74,27.51,27.78,180900.0],["2022-04-05",27.84,28.65,27.07,27.15,203300.0],["2022-04-06",25.94,26.99,25.93,26.41,320900.0],["2022-04-07",26.5,27.18,25.95,26.86,337800.0],["2022-04-08",26.53,26.9,25.92,25.96,159500.0],["2022-04-11",26.0,26.51,25.65,25.67,225600.0],["2022-04-12",25.96,26.32,25.32,25.38,204100.0],["2022-04-13",25.32,25.99,25.0,25.88,166500.0],["2022-04-14",25.95,26.12,25.02,25.49,194300.0],["2022-04-18",25.46,25.71,25.14,25.39,124100.0],["2022-04-19",25.44,27.0,25.44,26.74,221500.0],["2022-04-20",26.75,26.75,26.203,26.26,1176100.0],["2022-04-21",26.49,27.757,25.06,25.18,163400.0],["2022-04-22",25.22,25.94,24.77,25.05,332200.0],["2022-04-25",25.0,25.74,24.7,25.44,408500.0],["2022-04-26",25.29,26.07,24.75,24.75,313600.0],["2022-04-27",24.8,25.21,23.715,24.09,1278100.0],["2022-04-28",24.13,25.09,24.13,25.08,236700.0],["2022-04-29",24.72,25.785,24.72,24.78,448400.0],["2022-05-02",24.73,25.9,24.73,25.2,390900.0],["2022-05-03",24.93,26.03,24.56,24.83,488600.0],["2022-05-04",24.76,27.77,24.75,27.37,544700.0],["2022-05-05",27.0,27.35,26.0,26.49,436700.0],["2022-05-06",26.48,26.5,25.5,25.93,249900.0],["2022-05-09",25.54,25.78,24.93,24.97,332500.0],["2022-05-10",25.56,25.651,24.643,25.02,243500.0],["2022-05-11",24.76,25.48,23.84,23.95,189000.0],["2022-05-12",23.51,25.42,23.41,25.36,540200.0],["2022-05-13",25.64,26.09,25.17,25.23,324500.0],["2022-05-16",25.11,25.865,24.167,24.97,224200.0],["2022-05-17",25.41,26.55,24.96,26.27,228300.0],["2022-05-18",25.79,26.45,25.39,25.49,344900.0],["2022-05-19",25.33,26.765,25.33,26.28,352800.0],["2022-05-20",26.73,26.855,25.96,26.62,228900.0],["2022-05-23",26.56,26.83,25.63,25.7,235700.0],["2022-05-24",25.08,25.12,23.79,24.04,516900.0],["2022-05-25",24.29,25.56,23.91,25.25,418600.0],["2022-05-26",25.5,26.9,25.08,26.51,315400.0],["2022-05-27",26.47,26.98,25.98,26.17,206700.0],["2022-05-31",25.79,26.275,25.024,25.92,203000.0],["2022-06-01",26.0,26.407,25.14,25.7,267700.0],["2022-06-02",25.78,26.661,25.78,26.58,193200.0],["2022-06-03",26.33,26.53,25.39,25.56,202300.0],["2022-06-06",25.76,26.59,25.63,26.2,217400.0],["2022-06-07",25.93,26.5,25.396,26.36,169100.0],["2022-06-08",25.93,26.365,25.776,26.27,112900.0],["2022-06-09",25.97,26.41,25.53,25.64,290100.0],["2022-06-10",25.05,25.45,24.33,24.6,203500.0],["2022-06-13",24.05,24.46,23.34,23.5,333600.0],["2022-06-14",23.78,24.75,23.5,24.12,197200.0],["2022-06-15",24.36,24.91,23.805,24.6,169200.0],["2022-06-16",24.0,24.33,23.11,23.72,350400.0],["2022-06-17",23.46,24.64,23.46,24.58,230600.0],["2022-06-21",24.66,25.09,24.31,24.52,222200.0],["2022-06-22",24.15,24.805,23.23,24.06,224600.0],["2022-06-23",24.3,24.68,23.7,24.44,134700.0],["2022-06-24",24.67,25.245,24.44,24.83,73400.0],["2022-06-27",25.02,25.02,23.95,24.3,77600.0],["2022-06-28",24.52,24.735,23.96,24.01,165600.0],["2022-06-29",23.64,24.24,23.64,24.05,173800.0],["2022-06-30",23.65,24.44,23.65,24.4,276100.0],["2022-07-01",24.31,24.63,23.36,23.85,152200.0],["2022-07-05",23.49,23.84,23.245,23.76,278000.0],["2022-07-06",23.8,23.81,22.535,22.92,188200.0],["2022-07-07",23.01,24.522,23.01,23.98,123300.0],["2022-07-08",23.65,23.885,23.26,23.66,57600.0],["2022-07-11",23.38,23.38,22.09,22.1,154600.0],["2022-07-12",21.92,22.565,21.92,22.5,97900.0],["2022-07-13",22.73,22.95,21.91,22.42,104800.0],["2022-07-14",21.82,22.7,20.56,21.38,376600.0],["2022-07-15",21.56,22.34,21.56,22.03,119000.0],["2022-07-18",22.34,22.79,21.89,22.48,500600.0],["2022-07-19",22.97,23.075,22.52,22.93,123700.0],["2022-07-20",22.95,24.07,22.675,23.83,109700.0],["2022-07-21",23.89,24.62,23.52,24.53,167100.0],["2022-07-22",24.14,24.14,23.25,23.5,122500.0],["2022-07-25",23.5,24.13,23.13,23.67,106200.0],["2022-07-26",23.45,24.007,22.41,22.85,86400.0],["2022-07-27",23.26,25.74,22.82,25.39,1290400.0],["2022-07-28",25.22,25.65,24.58,24.73,300900.0],["2022-07-29",24.57,25.44,24.04,25.4,278400.0],["2022-08-01",25.24,25.24,24.34,24.5,188500.0],["2022-08-02",24.75,25.5,24.36,25.17,224400.0],["2022-08-03",26.0,27.685,25.67,26.88,397900.0],["2022-08-04",26.61,27.34,26.11,27.28,340900.0],["2022-08-05",26.65,26.96,24.75,26.78,398900.0],["2022-08-08",26.68,27.14,25.36,26.5,238900.0],["2022-08-09",26.31,26.8,26.1,26.59,1136500.0],["2022-08-10",27.22,28.33,27.1,28.14,213700.0],["2022-08-11",28.41,28.99,27.88,28.08,309400.0],["2022-08-12",28.3,29.26,27.86,28.96,333400.0],["2022-08-15",28.67,28.985,28.34,28.83,200600.0],["2022-08-16",28.87,29.155,27.88,28.07,223000.0],["2022-08-17",27.7,28.125,27.31,27.46,169300.0],["2022-08-18",27.04,28.01,27.03,27.87,118200.0],["2022-08-19",27.35,28.07,26.98,27.32,137600.0],["2022-08-22",26.71,27.05,26.045,26.62,167900.0],["2022-08-23",26.62,27.26,26.62,27.0,434300.0],["2022-08-24",27.12,27.6,26.97,26.98,150300.0],["2022-08-25",27.03,28.17,26.9,27.95,138800.0],["2022-08-26",27.99,28.84,26.405,27.36,126900.0],["2022-08-29",27.03,27.62,27.03,27.29,107800.0],["2022-08-30",27.46,27.79,26.23,26.62,280600.0],["2022-08-31",26.74,27.535,26.74,27.02,162600.0],["2022-09-01",26.89,27.44,26.54,27.44,204100.0],["2022-09-02",27.5,27.69,26.72,27.28,186600.0],["2022-09-06",27.16,27.435,26.27,26.67,306800.0],["2022-09-07",26.5,28.21,26.5,27.91,287200.0],["2022-09-08",27.41,29.45,27.41,28.97,354500.0],["2022-09-09",29.5,29.7,29.18,29.35,304500.0],["2022-09-12",29.35,29.945,29.14,29.14,195200.0],["2022-09-13",28.37,28.833,26.541,28.31,207400.0],["2022-09-14",28.3,28.399,27.6,28.21,129400.0],["2022-09-15",28.04,28.68,27.81,28.34,121300.0],["2022-09-16",27.94,28.224,27.44,28.12,153300.0],["2022-09-19",27.89,28.45,27.52,28.22,180700.0],["2022-09-20",28.02,28.35,27.47,28.17,126000.0],["2022-09-21",28.18,28.75,27.93,28.05,189500.0],["2022-09-22",28.3,28.3,26.74,27.25,241900.0],["2022-09-23",26.81,26.995,26.23,26.79,190900.0],["2022-09-26",26.85,27.64,26.78,26.97,146000.0],["2022-09-27",27.19,27.5,26.68,26.88,198600.0],["2022-09-28",26.72,27.59,26.71,27.36,199100.0],["2022-09-29",27.1,27.1,25.825,26.54,153700.0],["2022-09-30",26.44,27.1,26.415,27.03,308300.0],["2022-10-03",27.12,27.52,26.16,26.19,273200.0],["2022-10-04",26.6,27.45,26.6,27.26,430800.0],["2022-10-05",26.94,27.51,26.4,27.18,169700.0],["2022-10-06",27.31,27.645,26.83,27.13,167100.0],["2022-10-07",26.73,26.88,26.17,26.54,151000.0],["2022-10-10",26.89,26.98,25.625,26.08,215000.0],["2022-10-11",25.93,26.12,25.085,25.85,145800.0],["2022-10-12",26.1,26.16,25.23,25.36,220400.0],["2022-10-13",25.17,26.34,24.33,26.04,158300.0],["2022-10-14",26.39,26.73,25.67,25.74,118900.0],["2022-10-17",26.22,26.65,25.934,26.26,267900.0],["2022-10-18",26.88,26.92,26.345,26.56,206400.0],["2022-10-19",26.28,26.59,25.94,26.05,183800.0],["2022-10-20",26.06,26.78,25.815,26.11,161500.0],["2022-10-21",25.89,26.81,25.77,26.72,224100.0],["2022-10-24",26.76,26.76,25.45,26.53,602800.0],["2022-10-25",26.55,26.78,25.955,26.18,316400.0],["2022-10-26",25.27,26.35,24.98,25.55,375900.0],["2022-10-27",25.62,25.842,24.81,25.08,262800.0],["2022-10-28",22.89,24.89,22.65,24.32,926900.0],["2022-10-31",24.59,25.76,24.22,25.5,595700.0],["2022-11-01",25.76,26.0,25.3,25.48,196300.0],["2022-11-02",25.56,25.56,24.79,24.81,219100.0],["2022-11-03",24.75,25.47,24.25,24.32,265300.0],["2022-11-04",24.69,25.15,23.5,24.19,286800.0],["2022-11-07",24.28,24.28,23.49,23.54,295800.0],["2022-11-08",23.6,24.87,23.0,23.98,363000.0],["2022-11-09",23.58,23.91,22.54,23.57,366500.0],["2022-11-10",24.66,26.13,24.66,25.83,436100.0],["2022-11-11",25.95,26.7,25.78,26.54,356200.0],["2022-11-14",25.95,26.23,25.7,25.87,299300.0],["2022-11-15",26.36,26.66,25.883,26.26,243200.0],["2022-11-16",26.23,26.61,25.872,26.11,277800.0],["2022-11-17",25.62,26.435,25.5,26.2,148800.0],["2022-11-18",26.32,26.58,25.83,25.89,236000.0],["2022-11-21",26.06,26.18,25.55,25.75,268500.0],["2022-11-22",25.7,26.06,25.5,25.96,208300.0],["2022-11-23",25.92,26.825,25.78,26.42,456000.0],["2022-11-25",26.28,26.529,26.14,26.23,100700.0],["2022-11-28",26.02,26.49,25.6,25.98,470400.0],["2022-11-29",25.9,26.8,25.9,26.18,269500.0],["2022-11-30",26.5,27.12,26.46,27.06,351400.0],["2022-12-01",27.05,27.12,26.51,26.71,250800.0],["2022-12-02",26.34,27.17,25.91,27.17,227500.0],["2022-12-05",27.11,27.204,26.72,26.9,213300.0],["2022-12-06",26.9,27.01,26.37,26.37,176300.0],["2022-12-07",26.18,26.5,25.92,25.92,174700.0],["2022-12-08",27.2,27.67,26.5,26.92,595000.0],["2022-12-09",26.74,27.15,26.495,26.76,261500.0],["2022-12-12",26.77,26.933,26.29,26.49,305900.0],["2022-12-13",27.42,27.42,26.22,26.34,585600.0],["2022-12-14",25.8,26.365,24.99,26.2,475200.0],["2022-12-15",25.85,25.93,25.34,25.67,372800.0],["2022-12-16",25.44,25.775,25.16,25.48,258200.0],["2022-12-19",25.36,25.36,24.71,24.78,321300.0],["2022-12-20",24.7,25.42,24.7,25.38,331000.0],["2022-12-21",25.53,26.32,25.235,26.15,365500.0],["2022-12-22",26.0,26.0,25.43,25.74,362700.0],["2022-12-23",25.49,26.07,25.49,25.97,298500.0],["2022-12-27",25.94,26.0,25.46,25.53,283700.0],["2022-12-28",25.51,25.7,25.21,25.35,245800.0],["2022-12-29",25.41,25.98,25.41,25.98,322800.0],["2022-12-30",25.56,26.06,25.48,26.06,261100.0],["2023-01-03",26.45,26.55,25.78,25.87,274400.0],["2023-01-04",26.51,26.69,26.01,26.27,271200.0],["2023-01-05",26.27,26.57,25.97,26.06,284400.0],["2023-01-06",26.3,26.91,26.15,26.59,209300.0],["2023-01-09",26.76,27.65,26.61,27.59,367400.0],["2023-01-10",27.45,27.99,27.24,27.75,213500.0],["2023-01-11",27.75,28.22,27.56,28.1,215900.0],["2023-01-12",28.3,28.51,27.55,28.18,277100.0],["2023-01-13",28.06,28.48,28.06,28.32,169100.0],["2023-01-17",28.55,28.55,27.86,28.39,207600.0],["2023-01-18",28.65,29.04,28.25,28.3,187400.0],["2023-01-19",28.23,28.4,27.975,28.07,253500.0],["2023-01-20",28.25,28.99,28.25,28.74,166300.0],["2023-01-23",28.74,29.27,28.48,29.26,539600.0],["2023-01-24",29.06,29.82,28.94,29.0,283700.0],["2023-01-25",28.74,29.32,28.4,29.09,197100.0],["2023-01-26",29.19,29.8,29.06,29.67,167700.0],["2023-01-27",29.5,30.38,28.26,30.28,251500.0],["2023-01-30",29.93,30.35,29.611,30.21,298900.0],["2023-01-31",30.32,30.75,29.94,30.25,297100.0],["2023-02-01",29.99,30.45,29.595,30.2,243900.0],["2023-02-02",30.94,31.93,30.94,31.36,318900.0],["2023-02-03",30.76,32.39,30.76,31.48,367500.0],["2023-02-06",31.41,31.862,30.481,31.12,191300.0],["2023-02-07",30.98,35.5,30.76,33.55,1754000.0],["2023-02-08",32.5,35.99,32.455,34.71,713400.0],["2023-02-09",35.75,36.76,34.94,36.52,593500.0],["2023-02-10",36.13,36.285,34.06,34.61,489300.0],["2023-02-13",34.8,35.1,33.61,34.17,191000.0],["2023-02-14",34.46,35.04,33.6,34.82,282200.0],["2023-02-15",34.89,35.7,33.95,35.67,191700.0],["2023-02-16",34.39,35.35,34.0,34.96,282700.0],["2023-02-17",34.97,35.26,34.6,35.07,159100.0],["2023-02-21",34.88,34.96,33.91,33.91,220700.0],["2023-02-22",34.12,34.625,33.73,34.13,137400.0],["2023-02-23",34.25,34.39,33.604,33.67,160200.0],["2023-02-24",32.52,33.67,32.35,33.64,198000.0],["2023-02-27",34.05,34.275,33.03,33.22,276500.0],["2023-02-28",33.0,33.52,32.75,33.15,185200.0],["2023-03-01",33.01,33.325,32.59,32.97,139600.0],["2023-03-02",32.91,32.91,32.18,32.54,183800.0],["2023-03-03",32.38,33.0,32.01,32.52,178400.0],["2023-03-06",33.09,33.09,31.89,31.97,218600.0],["2023-03-07",31.78,32.2,31.4,31.82,155300.0],["2023-03-08",32.0,32.365,31.307,31.63,190600.0],["2023-03-09",31.71,32.203,30.4,30.505,459100.0],["2023-03-10",30.77,31.05,30.25,30.69,250400.0],["2023-03-13",30.22,30.66,29.09,29.64,244100.0],["2023-03-14",30.09,30.522,29.83,30.0,144300.0],["2023-03-15",29.94,30.53,29.44,29.75,122900.0],["2023-03-16",29.75,30.92,29.17,30.45,106200.0],["2023-03-17",30.67,30.7,29.75,29.89,279400.0],["2023-03-20",30.09,30.61,28.74,29.99,190300.0],["2023-03-21",30.34,30.69,30.1,30.44,167100.0],["2023-03-22",30.23,30.63,29.89,29.96,87300.0],["2023-03-23",30.07,30.99,29.99,30.13,115300.0],["2023-03-24",30.02,30.38,28.51,29.82,129400.0],["2023-03-27",29.94,30.77,29.94,30.29,179700.0],["2023-03-28",30.0,30.57,29.855,30.15,120300.0],["2023-03-29",30.46,31.21,30.37,30.58,129500.0],["2023-03-30",30.5,31.15,30.39,30.55,136300.0],["2023-03-31",30.72,31.73,30.72,31.505,168200.0],["2023-04-03",31.28,31.7,30.93,31.28,94900.0],["2023-04-04",31.86,32.435,31.76,32.41,284300.0],["2023-04-05",32.24,32.42,30.98,31.05,168200.0],["2023-04-06",31.05,31.72,30.365,31.29,250500.0],["2023-04-10",31.27,31.75,31.24,31.56,151100.0],["2023-04-11",31.75,32.14,31.36,31.8,168000.0],["2023-04-12",31.94,32.0,31.425,31.52,94500.0],["2023-04-13",31.77,31.94,31.55,31.66,193600.0],["2023-04-14",31.7,31.98,31.38,31.7,81500.0],["2023-04-17",31.625,31.85,31.44,31.65,131700.0],["2023-04-18",31.73,31.73,30.97,30.98,206300.0],["2023-04-19",31.19,31.22,30.7,30.98,271700.0],["2023-04-20",30.7,31.7,30.375,30.51,184400.0],["2023-04-21",30.51,30.958,30.34,30.46,161400.0],["2023-04-24",30.38,31.18,30.1,30.48,256000.0],["2023-04-25",30.31,30.75,29.86,30.51,190900.0],["2023-04-26",30.53,31.07,30.44,30.565,129200.0],["2023-04-27",30.81,31.5,30.81,31.13,228100.0],["2023-04-28",30.62,31.5,30.62,31.45,254500.0],["2023-05-01",31.4,31.945,30.97,31.06,211700.0],["2023-05-02",30.8,31.13,30.39,30.72,298800.0],["2023-05-03",32.89,33.605,32.0,32.35,549000.0],["2023-05-04",32.01,33.0,31.385,31.54,407800.0],["2023-05-05",31.72,31.9,31.25,31.77,266100.0],["2023-05-08",31.96,32.0,30.95,31.52,220300.0],["2023-05-09",31.32,32.1,30.88,31.74,202900.0],["2023-05-10",31.88,32.16,30.52,30.7,533100.0],["2023-05-11",30.8,31.43,30.25,31.22,451200.0],["2023-05-12",31.23,32.267,31.23,32.23,290700.0],["2023-05-15",32.15,32.42,31.21,32.4,226500.0],["2023-05-16",32.25,32.4,32.11,32.32,118800.0],["2023-05-17",32.46,32.5,31.93,32.44,269100.0],["2023-05-18",32.25,32.7,32.002,32.43,269000.0],["2023-05-19",32.29,32.44,31.92,31.95,156800.0],["2023-05-22",31.96,32.44,31.385,32.3,251200.0],["2023-05-23",32.06,32.365,31.69,32.14,214000.0],["2023-05-24",31.88,32.41,31.84,32.34,198400.0],["2023-05-25",32.38,32.53,31.17,31.61,183000.0],["2023-05-26",31.5,32.4,31.41,32.16,171300.0],["2023-05-30",32.14,32.4,31.82,31.91,248900.0],["2023-05-31",31.81,32.21,31.62,31.89,196700.0],["2023-06-01",31.96,32.88,31.89,32.5,311800.0],["2023-06-02",32.67,33.96,32.34,33.93,440200.0],["2023-06-05",33.9,34.3,33.34,34.15,280800.0],["2023-06-06",34.01,34.58,33.23,34.54,275300.0],["2023-06-07",34.59,34.93,34.13,34.45,253600.0],["2023-06-08",34.27,34.34,33.55,34.22,253400.0],["2023-06-09",34.16,34.525,34.0,34.0,142800.0],["2023-06-12",34.0,34.18,33.1,33.62,186600.0],["2023-06-13",33.68,34.43,33.59,33.78,114900.0],["2023-06-14",34.05,34.08,32.89,33.31,209500.0],["2023-06-15",33.41,33.88,32.81,33.77,181200.0],["2023-06-16",34.11,34.31,33.165,33.85,214700.0],["2023-06-20",33.63,34.15,33.34,33.81,115000.0],["2023-06-21",33.51,33.84,33.26,33.34,175600.0],["2023-06-22",33.22,33.89,32.83,32.89,154900.0],["2023-06-23",32.8,33.28,32.0,33.13,112000.0],["2023-06-26",33.09,33.66,32.71,32.8,93000.0],["2023-06-27",32.77,33.28,32.56,33.02,132100.0],["2023-06-28",33.08,33.625,33.08,33.47,107700.0],["2023-06-29",33.58,33.98,32.9,33.61,142300.0],["2023-06-30",33.82,33.98,33.68,33.74,113100.0],["2023-07-03",33.59,34.015,33.45,33.92,54800.0],["2023-07-05",33.62,33.905,33.45,33.64,97500.0],["2023-07-06",33.31,33.74,32.89,33.49,87200.0],["2023-07-07",33.3,33.675,33.29,33.37,76800.0],["2023-07-10",33.27,33.95,33.26,33.9,131200.0],["2023-07-11",33.9,34.55,33.635,34.4,159300.0],["2023-07-12",34.63,34.95,34.48,34.57,138800.0],["2023-07-13",34.64,35.285,34.03,34.57,142000.0],["2023-07-14",34.5,34.89,33.87,34.01,172300.0],["2023-07-17",33.93,34.4,33.05,34.18,145800.0],["2023-07-18",34.18,34.67,33.96,34.1,159600.0],["2023-07-19",33.89,34.67,33.465,33.74,146100.0],["2023-07-20",33.65,33.99,32.9,32.93,132500.0],["2023-07-21",32.93,33.69,32.27,32.77,162700.0],["2023-07-24",32.67,33.65,32.37,32.66,109000.0],["2023-07-25",32.81,33.04,32.7,32.73,107200.0],["2023-07-26",32.65,33.005,32.47,32.87,141200.0],["2023-07-27",32.89,33.34,32.08,32.23,339800.0],["2023-07-28",32.64,33.11,32.35,32.98,248200.0],["2023-07-31",32.85,33.33,32.5,33.3,320500.0],["2023-08-01",33.3,33.43,32.93,33.34,236900.0],["2023-08-02",33.02,33.69,31.37,31.71,1018600.0],["2023-08-03",31.13,32.13,30.5,30.85,512100.0],["2023-08-04",30.9,31.8,29.75,31.02,746200.0],["2023-08-07",31.01,31.04,30.13,30.21,392300.0],["2023-08-08",30.01,31.06,29.63,30.93,489500.0],["2023-08-09",30.8,30.9,29.85,30.0,373800.0],["2023-08-10",29.9,30.33,29.07,29.78,815200.0],["2023-08-11",29.72,30.09,29.33,29.88,319100.0],["2023-08-14",29.63,30.03,29.02,29.81,183300.0],["2023-08-15",29.78,30.0,29.2,29.48,188900.0],["2023-08-16",29.4,29.52,28.88,29.16,238800.0],["2023-08-17",29.08,29.46,28.62,28.69,182700.0],["2023-08-18",28.46,29.38,28.1,29.16,209600.0],["2023-08-21",29.04,29.65,28.87,29.08,234800.0],["2023-08-22",29.09,29.275,28.42,28.91,173600.0],["2023-08-23",28.8,29.33,28.13,29.27,164300.0],["2023-08-24",29.31,29.34,28.85,28.96,128700.0],["2023-08-25",28.92,29.02,28.3,28.86,174700.0],["2023-08-28",28.86,28.91,27.78,28.63,390700.0],["2023-08-29",28.58,29.29,27.96,29.08,201900.0],["2023-08-30",29.0,29.68,28.09,29.45,137300.0],["2023-08-31",29.45,29.645,29.3,29.495,83200.0],["2023-09-01",29.44,29.755,29.35,29.64,134100.0],["2023-09-05",29.47,29.6,28.72,29.53,224500.0],["2023-09-06",29.52,29.82,28.83,29.17,197100.0],["2023-09-07",29.0,29.29,28.641,29.03,139100.0],["2023-09-08",29.02,29.19,28.33,28.78,118200.0],["2023-09-11",28.99,28.995,28.51,28.95,156200.0],["2023-09-12",28.78,29.02,28.34,28.46,363700.0],["2023-09-13",28.89,30.96,28.565,29.505,431600.0],["2023-09-14",29.36,30.0,28.61,29.4,223200.0],["2023-09-15",29.34,29.93,28.698,29.3,265700.0],["2023-09-18",29.19,29.6,29.01,29.3,129500.0],["2023-09-19",29.42,29.56,28.98,28.98,129500.0],["2023-09-20",29.09,29.36,28.7,28.74,137600.0],["2023-09-21",28.55,28.98,27.956,28.1,211700.0],["2023-09-22",28.11,28.575,28.01,28.11,130300.0],["2023-09-25",28.0,28.243,27.76,27.89,131000.0],["2023-09-26",27.73,28.5,27.28,27.92,154000.0],["2023-09-27",28.21,28.36,28.03,28.33,93700.0],["2023-09-28",28.26,29.04,28.205,29.01,209400.0],["2023-09-29",29.12,29.55,28.4,29.2,113000.0],["2023-10-02",29.29,29.6,28.88,29.1,86600.0],["2023-10-03",28.98,29.22,28.44,28.65,107000.0],["2023-10-04",28.72,28.96,28.5,28.62,151300.0],["2023-10-05",28.63,29.2,28.18,28.75,123000.0],["2023-10-06",28.57,29.14,28.37,28.84,104500.0],["2023-10-09",28.63,29.175,28.275,29.08,135400.0],["2023-10-10",29.07,29.6,28.73,29.01,108100.0],["2023-10-11",29.04,29.68,29.005,29.64,157200.0],["2023-10-12",29.67,29.67,28.92,29.0,165900.0],["2023-10-13",29.38,29.39,28.065,28.23,183500.0],["2023-10-16",28.35,28.86,27.87,28.84,133300.0],["2023-10-17",28.63,29.5,27.98,29.1,137000.0],["2023-10-18",28.92,29.01,28.33,28.64,121800.0],["2023-10-19",28.71,29.09,28.45,28.84,113900.0],["2023-10-20",28.84,29.1,28.47,28.79,141500.0],["2023-10-23",28.82,28.82,27.77,27.77,178600.0],["2023-10-24",29.31,29.31,28.39,28.7,184100.0],["2023-10-25",28.7,28.7,27.82,27.83,141800.0],["2023-10-26",27.58,27.88,26.92,27.58,166300.0],["2023-10-27",27.62,28.03,27.42,27.68,163300.0],["2023-10-30",27.86,28.23,27.7,27.91,76700.0],["2023-10-31",27.76,28.37,27.55,28.27,170900.0],["2023-11-01",28.31,28.555,27.46,27.99,244300.0],["2023-11-02",22.1,26.0,22.1,24.64,2000900.0],["2023-11-03",24.65,25.06,23.83,23.91,399400.0],["2023-11-06",23.58,24.28,23.07,23.53,399300.0],["2023-11-07",23.38,24.1,22.83,23.96,467300.0],["2023-11-08",23.63,24.13,23.25,23.4,392300.0],["2023-11-09",23.77,24.09,23.02,23.16,266400.0],["2023-11-10",22.92,23.52,22.69,23.15,235800.0],["2023-11-13",22.98,23.377,22.65,23.31,290300.0],["2023-11-14",23.49,24.13,23.28,24.12,764200.0],["2023-11-15",24.42,24.79,23.975,24.18,413400.0],["2023-11-16",23.9,24.49,23.66,23.88,220300.0],["2023-11-17",23.75,24.21,23.59,24.16,393600.0],["2023-11-20",24.0,24.64,23.8,24.38,487800.0],["2023-11-21",24.13,24.34,23.95,24.17,369500.0],["2023-11-22",24.06,24.92,24.0,24.52,458000.0],["2023-11-24",24.5,25.05,24.34,24.73,173300.0],["2023-11-27",24.6,24.96,24.52,24.84,193400.0],["2023-11-28",25.0,25.0,24.67,24.68,212100.0],["2023-11-29",25.05,25.05,24.37,24.8,484000.0],["2023-11-30",25.07,25.09,24.39,24.92,178700.0],["2023-12-01",24.75,25.1,24.61,24.93,414900.0],["2023-12-04",24.8,25.32,24.75,25.22,416800.0],["2023-12-05",25.02,25.3,24.7,25.15,384400.0],["2023-12-06",25.05,25.435,24.98,24.98,305500.0],["2023-12-07",24.84,25.25,24.59,24.74,269100.0],["2023-12-08",24.83,25.18,24.73,25.17,326700.0],["2023-12-11",25.08,25.125,24.5,24.83,380000.0],["2023-12-12",24.95,25.11,24.31,24.53,360500.0],["2023-12-13",24.53,24.89,24.21,24.72,261900.0],["2023-12-14",24.73,25.13,24.17,24.23,384800.0],["2023-12-15",24.55,25.09,24.19,24.86,1027400.0],["2023-12-18",24.87,25.07,24.5,24.82,409600.0],["2023-12-19",24.95,25.415,24.95,24.99,344300.0],["2023-12-20",25.23,25.32,24.705,24.75,208300.0],["2023-12-21",24.76,25.13,24.69,25.13,404300.0],["2023-12-22",25.25,25.5,24.74,24.84,260000.0],["2023-12-26",24.85,25.15,24.75,25.14,145300.0],["2023-12-27",25.12,25.23,24.85,24.87,212100.0],["2023-12-28",24.8,25.16,24.8,25.06,204600.0],["2023-12-29",24.94,25.76,24.905,25.32,352600.0],["2024-01-02",25.23,25.5,24.305,24.63,330800.0],["2024-01-03",24.4,24.74,24.08,24.52,243100.0],["2024-01-04",24.51,24.93,24.33,24.425,157600.0],["2024-01-05",24.31,24.625,24.145,24.16,148800.0],["2024-01-08",24.15,24.54,24.002,24.34,195600.0],["2024-01-09",24.01,24.33,23.87,24.29,149100.0],["2024-01-10",24.41,24.57,24.165,24.42,114300.0],["2024-01-11",24.36,24.955,24.02,24.78,185400.0],["2024-01-12",24.8,25.03,24.2,24.225,242100.0],["2024-01-16",24.0,24.56,23.98,24.175,131100.0],["2024-01-17",23.9,24.305,23.9,24.21,99500.0],["2024-01-18",24.18,24.49,23.9,24.35,106400.0],["2024-01-19",24.47,24.7,24.14,24.57,120400.0],["2024-01-22",24.68,24.96,24.67,24.74,162700.0],["2024-01-23",24.99,25.28,24.71,24.89,138600.0],["2024-01-24",25.24,25.65,25.12,25.37,129000.0],["2024-01-25",25.63,25.685,25.33,25.6,89800.0],["2024-01-26",25.63,25.87,25.27,25.73,161300.0],["2024-01-29",25.83,26.075,25.43,25.99,142000.0],["2024-01-30",26.06,26.36,25.87,26.04,152700.0],["2024-01-31",26.08,26.32,25.88,25.93,221300.0],["2024-02-01",26.13,26.32,25.627,26.215,473200.0],["2024-02-02",26.27,26.43,26.05,26.28,157500.0],["2024-02-05",26.16,26.22,25.75,26.06,157400.0],["2024-02-06",26.13,26.23,25.93,26.175,221000.0],["2024-02-07",32.23,32.82,30.11,30.83,1148900.0],["2024-02-08",32.12,32.46,31.2,32.33,727500.0],["2024-02-09",32.2,32.93,31.51,32.1,480100.0],["2024-02-12",32.0,32.35,31.65,32.01,657200.0],["2024-02-13",31.71,32.2,31.24,31.66,260600.0],["2024-02-14",31.8,32.21,30.97,31.88,367500.0],["2024-02-15",31.86,32.0,31.125,31.64,260700.0],["2024-02-16",31.54,31.8,31.082,31.4,106200.0],["2024-02-20",31.06,31.49,30.96,31.13,299100.0],["2024-02-21",30.95,31.81,30.76,31.46,380100.0],["2024-02-22",31.43,34.59,31.43,32.95,671500.0],["2024-02-23",32.59,33.0,32.35,32.69,294400.0],["2024-02-26",32.68,32.81,32.0,32.58,414600.0],["2024-02-27",32.58,33.0,32.33,32.97,218900.0],["2024-02-28",32.97,33.0,32.4,32.48,248600.0],["2024-02-29",32.65,32.87,32.14,32.35,300000.0],["2024-03-01",32.5,33.02,32.157,32.75,196300.0],["2024-03-04",33.05,33.5,32.569,33.08,176200.0],["2024-03-05",32.98,33.045,32.45,32.83,126600.0],["2024-03-06",33.52,33.52,32.98,33.1,128500.0],["2024-03-07",33.33,33.63,32.76,33.43,152000.0],["2024-03-08",33.6,33.72,33.13,33.39,144100.0],["2024-03-11",33.17,33.96,32.71,33.48,232700.0],["2024-03-12",33.43,34.75,33.12,34.66,307900.0],["2024-03-13",34.66,35.05,34.376,34.94,234800.0],["2024-03-14",34.94,35.97,34.61,35.28,299700.0],["2024-03-15",35.28,35.95,34.75,35.12,285200.0],["2024-03-18",35.0,35.52,34.675,35.35,207300.0],["2024-03-19",35.35,35.385,34.9,35.01,110200.0],["2024-03-20",34.81,35.36,34.71,35.34,107400.0],["2024-03-21",35.25,35.74,35.0,35.19,456400.0],["2024-03-22",35.27,35.47,34.89,35.08,85100.0],["2024-03-25",35.04,35.48,34.8,35.03,239000.0],["2024-03-26",35.0,35.26,34.765,35.07,216700.0],["2024-03-27",35.31,35.6,34.815,35.06,242600.0],["2024-03-28",35.28,35.5,34.992,35.07,165500.0],["2024-04-01",34.77,35.3,34.57,35.12,270800.0],["2024-04-02",35.2,35.29,35.0,35.16,163000.0],["2024-04-03",34.93,36.0,34.93,35.5,200900.0],["2024-04-04",35.5,35.89,34.91,34.92,168200.0],["2024-04-05",34.77,35.33,34.57,35.07,106500.0],["2024-04-08",34.9,35.56,34.756,35.05,260900.0],["2024-04-09",35.04,35.85,35.0,35.13,129600.0],["2024-04-10",34.89,35.44,34.692,35.28,76700.0],["2024-04-11",35.51,35.61,34.86,34.91,142600.0],["2024-04-12",34.65,34.86,34.34,34.46,164100.0],["2024-04-15",34.46,34.56,33.94,34.15,206800.0],["2024-04-16",34.5,34.5,33.35,33.65,379600.0],["2024-04-17",33.57,35.09,33.38,34.05,312200.0],["2024-04-18",34.16,35.72,33.82,34.36,386600.0],["2024-04-19",34.3,36.62,34.3,35.42,563400.0],["2024-04-22",35.53,36.75,34.83,35.52,752000.0],["2024-04-23",35.87,35.97,35.3,35.61,182200.0],["2024-04-24",37.0,37.38,35.89,36.96,341100.0],["2024-04-25",36.64,36.86,35.99,36.55,178400.0],["2024-04-26",36.6,37.06,36.19,36.32,223800.0],["2024-04-29",36.45,36.515,36.09,36.29,243600.0],["2024-04-30",36.18,36.29,35.0,35.04,321300.0],["2024-05-01",35.39,36.12,34.905,35.15,316600.0],["2024-05-02",39.0,39.54,36.84,37.15,495300.0],["2024-05-03",38.09,38.39,36.745,37.77,209200.0],["2024-05-06",38.0,38.18,36.81,37.22,438400.0],["2024-05-07",36.96,38.09,36.578,37.78,258200.0],["2024-05-08",38.0,38.0,36.96,37.3,139500.0],["2024-05-09",37.2,37.78,37.024,37.47,165200.0],["2024-05-10",37.41,37.668,36.85,37.51,248900.0],["2024-05-13",37.52,37.95,37.23,37.37,760600.0],["2024-05-14",37.83,38.065,37.07,37.42,205800.0],["2024-05-15",37.42,37.585,37.08,37.4,163700.0],["2024-05-16",37.36,37.36,36.58,36.95,257400.0],["2024-05-17",36.73,37.1,36.29,36.5,547600.0],["2024-05-20",36.7,37.5,36.03,37.24,309100.0],["2024-05-21",36.73,37.33,36.52,36.85,258300.0],["2024-05-22",36.5,37.38,36.401,37.34,406900.0],["2024-05-23",37.5,38.43,37.096,37.46,226800.0],["2024-05-24",38.5,39.1,38.3,39.0,571700.0],["2024-05-28",39.23,39.37,38.654,39.1,654100.0],["2024-05-29",39.31,39.97,38.2,39.36,409500.0],["2024-05-30",39.19,39.8,38.517,39.36,451400.0],["2024-05-31",39.49,39.85,38.5,39.02,454800.0],["2024-06-03",39.17,39.32,37.678,37.74,444200.0],["2024-06-04",37.73,39.0,37.3,37.89,434400.0],["2024-06-05",38.22,38.64,37.89,38.42,311500.0],["2024-06-06",38.69,39.19,38.36,38.72,276600.0],["2024-06-07",38.47,38.99,37.375,38.26,298100.0],["2024-06-10",38.07,38.62,37.616,38.48,223000.0],["2024-06-11",38.16,38.5,37.75,37.94,282200.0],["2024-06-12",38.41,38.5,36.65,37.31,386400.0],["2024-06-13",37.32,37.87,36.978,37.29,313100.0],["2024-06-14",37.19,37.19,35.36,35.91,643400.0],["2024-06-17",36.09,36.685,35.205,35.79,288000.0],["2024-06-18",35.66,36.02,34.75,35.45,536600.0],["2024-06-20",35.45,36.34,35.228,36.01,377900.0],["2024-06-21",36.14,36.41,35.53,35.93,249100.0],["2024-06-24",36.0,36.34,35.55,35.89,1067400.0],["2024-06-25",35.98,35.98,35.12,35.7,201300.0],["2024-06-26",35.79,36.7,35.6,36.5,1512100.0],["2024-06-27",36.5,36.99,36.308,36.88,529400.0],["2024-06-28",37.0,37.83,36.61,37.72,467800.0],["2024-07-01",37.7,38.21,37.58,37.88,310300.0],["2024-07-02",37.9,38.265,37.62,38.14,445700.0],["2024-07-03",38.34,39.07,37.8,38.99,472100.0],["2024-07-05",39.03,40.125,38.61,40.0,1004900.0],["2024-07-08",39.92,40.29,39.5,39.84,381500.0],["2024-07-09",39.48,40.05,39.21,39.99,220600.0],["2024-07-10",39.92,40.21,39.62,39.93,232400.0],["2024-07-11",40.05,40.62,39.77,40.2,565600.0],["2024-07-12",40.31,40.62,39.97,40.27,250100.0],["2024-07-15",40.09,40.45,40.06,40.15,172000.0],["2024-07-16",40.06,40.59,39.72,40.17,229700.0],["2024-07-17",39.95,40.3,39.42,39.5,254400.0],["2024-07-18",39.71,40.45,39.34,39.85,223100.0],["2024-07-19",40.03,40.59,39.85,40.55,552700.0],["2024-07-22",40.63,45.0,40.4,44.76,1472400.0],["2024-07-23",45.25,46.33,44.61,45.34,1197900.0],["2024-07-24",45.25,45.68,44.65,44.95,440600.0],["2024-07-25",45.03,45.69,44.03,45.09,449400.0],["2024-07-26",45.2,45.68,45.06,45.07,391300.0],["2024-07-29",45.25,45.25,43.23,44.08,941700.0],["2024-07-30",43.23,44.57,41.72,44.19,846400.0],["2024-07-31",44.39,44.97,43.75,44.54,492000.0],["2024-08-01",48.0,49.0,44.68,46.955,865500.0],["2024-08-02",46.71,47.675,44.9,46.67,595800.0],["2024-08-05",44.62,45.0,42.01,43.44,656800.0],["2024-08-06",45.0,45.0,43.39,43.81,268600.0],["2024-08-07",44.46,46.74,44.13,45.51,471800.0],["2024-08-08",45.76,47.02,44.66,46.87,531400.0],["2024-08-09",47.0,48.0,46.19,47.72,484600.0],["2024-08-12",48.0,48.1,46.88,47.78,384800.0],["2024-08-13",47.5,48.56,46.502,47.765,462400.0],["2024-08-14",47.76,48.65,47.33,48.12,228500.0],["2024-08-15",48.54,49.175,47.205,48.38,188400.0],["2024-08-16",48.38,49.0,47.94,48.54,203900.0],["2024-08-19",48.51,49.2,48.213,48.835,236100.0],["2024-08-20",48.75,49.11,48.44,48.94,267100.0],["2024-08-21",49.01,49.515,48.657,49.19,231300.0],["2024-08-22",48.95,49.52,48.79,48.86,250100.0],["2024-08-23",48.99,49.657,48.72,49.3,400400.0],["2024-08-26",49.0,49.93,48.949,49.66,236700.0],["2024-08-27",46.92,49.66,45.631,47.49,856900.0],["2024-08-28",47.23,47.88,46.74,46.74,421000.0],["2024-08-29",46.75,47.24,46.1,46.12,377600.0],["2024-08-30",46.58,47.43,46.133,47.43,447200.0],["2024-09-03",47.42,47.42,44.43,44.46,368200.0],["2024-09-04",45.05,45.73,44.45,45.14,272100.0],["2024-09-05",44.96,45.445,44.54,44.74,270300.0],["2024-09-06",45.16,45.16,44.0,44.35,482000.0],["2024-09-09",44.25,44.75,43.57,43.67,277400.0],["2024-09-10",43.89,44.135,43.233,43.85,268300.0],["2024-09-11",43.94,44.38,43.25,43.95,738000.0],["2024-09-12",43.94,44.99,43.94,44.37,260900.0],["2024-09-13",44.58,44.62,43.38,43.5,448900.0],["2024-09-16",43.25,43.595,41.9,41.95,407500.0],["2024-09-17",42.1,43.3,41.62,42.43,900800.0],["2024-09-18",42.43,43.37,42.01,42.35,317800.0],["2024-09-19",42.92,43.085,42.37,42.7,873000.0],["2024-09-20",42.62,42.93,41.91,42.0,584600.0],["2024-09-23",42.29,42.5,41.4,42.0,485100.0],["2024-09-24",42.35,42.37,41.88,42.04,202700.0],["2024-09-25",42.05,42.96,41.98,42.19,225800.0],["2024-09-26",42.27,42.505,37.05,39.11,1474100.0],["2024-09-27",39.31,41.0,39.3,40.54,360600.0],["2024-09-30",40.49,40.72,39.81,40.24,191900.0],["2024-10-01",40.51,40.51,39.815,40.16,221400.0],["2024-10-02",39.94,40.0,39.04,39.23,304400.0],["2024-10-03",39.22,39.37,38.78,38.82,376400.0],["2024-10-04",39.1,39.87,39.03,39.84,196000.0],["2024-10-07",39.54,40.08,39.34,39.73,190900.0],["2024-10-08",39.62,41.0,39.62,40.695,332300.0],["2024-10-09",40.98,41.045,40.5,40.61,203800.0],["2024-10-10",40.15,40.49,39.44,40.28,159800.0],["2024-10-11",40.39,41.12,40.02,40.68,165800.0],["2024-10-14",41.0,41.19,40.405,40.63,115200.0],["2024-10-15",40.72,40.99,40.51,40.62,238400.0],["2024-10-16",40.49,41.21,40.21,40.78,243000.0],["2024-10-17",40.69,43.13,40.63,43.1,451200.0],["2024-10-18",43.41,43.76,42.3,42.86,339700.0],["2024-10-21",42.8,43.16,42.125,42.42,155900.0],["2024-10-22",41.94,42.04,40.56,40.56,177900.0],["2024-10-23",40.5,41.24,40.47,41.01,384200.0],["2024-10-24",40.98,41.33,40.39,41.0,160300.0],["2024-10-25",41.22,41.49,41.065,41.31,152900.0],["2024-10-28",41.51,41.805,40.63,40.94,526800.0],["2024-10-29",41.82,42.87,41.3,42.66,299600.0],["2024-10-30",36.29,36.54,33.33,33.59,2133900.0],["2024-10-31",33.64,34.97,33.15,33.68,982800.0],["2024-11-01",34.03,34.21,33.25,33.44,850000.0],["2024-11-04",33.23,35.17,33.23,34.4,503800.0],["2024-11-05",34.55,35.28,34.2,34.86,296800.0],["2024-11-06",34.85,35.35,34.6,34.79,448200.0],["2024-11-07",35.28,35.945,35.075,35.84,486000.0],["2024-11-08",35.73,35.84,34.99,35.48,584300.0],["2024-11-11",35.78,36.96,35.745,36.87,678500.0],["2024-11-12",36.51,37.0,36.204,36.88,303700.0],["2024-11-13",36.89,37.36,36.373,37.21,431500.0],["2024-11-14",36.89,38.5,36.735,37.92,491000.0],["2024-11-15",38.0,38.45,36.08,36.925,414700.0],["2024-11-18",36.81,37.34,36.39,36.54,828500.0],["2024-11-19",36.64,38.495,36.61,38.245,654000.0],["2024-11-20",38.5,38.69,37.87,38.12,453900.0],["2024-11-21",37.96,38.86,37.74,38.615,287200.0],["2024-11-22",39.2,40.06,38.76,39.955,775400.0],["2024-11-25",39.91,40.88,39.66,40.02,921500.0],["2024-11-26",40.0,41.59,39.624,41.57,790900.0],["2024-11-27",41.16,42.38,40.775,42.34,1027500.0],["2024-11-29",42.56,42.835,40.577,40.78,523800.0],["2024-12-02",40.4,41.09,39.89,40.82,828300.0],["2024-12-03",40.52,41.45,40.52,41.25,434200.0],["2024-12-04",41.37,42.14,41.16,41.93,337600.0],["2024-12-05",41.63,42.235,41.53,41.79,335400.0],["2024-12-06",41.66,42.3,41.55,42.0,346100.0],["2024-12-09",41.9,42.47,41.53,42.42,372500.0],["2024-12-10",42.42,42.86,42.0,42.2,231300.0],["2024-12-11",42.12,42.8,41.708,42.14,344200.0],["2024-12-12",41.67,43.75,41.67,42.65,398500.0],["2024-12-13",43.0,43.36,42.08,42.57,215400.0],["2024-12-16",42.24,43.59,41.87,42.4,217600.0],["2024-12-17",41.85,42.42,41.735,42.3,119000.0],["2024-12-18",42.3,42.96,41.872,42.4,299500.0],["2024-12-19",41.71,43.33,41.29,43.25,347000.0],["2024-12-20",43.25,43.84,42.68,43.41,402200.0],["2024-12-23",43.51,43.89,42.17,42.23,129400.0],["2024-12-24",41.6,42.0,40.871,41.0,121200.0],["2024-12-26",40.5,41.56,40.33,40.705,365000.0],["2024-12-27",40.3,40.915,40.12,40.52,352500.0],["2024-12-30",40.01,40.09,39.27,39.27,518400.0],["2024-12-31",39.63,40.23,39.27,39.56,408500.0],["2025-01-02",39.58,40.28,39.1,39.33,282400.0],["2025-01-03",39.59,41.31,39.46,41.3,253200.0],["2025-01-06",41.1,41.76,40.23,40.46,427000.0],["2025-01-07",40.47,40.523,38.55,38.86,515500.0],["2025-01-08",38.8,39.28,38.45,39.12,229900.0],["2025-01-10",37.89,38.02,36.44,36.97,851100.0],["2025-01-13",36.68,38.04,36.68,37.04,553600.0],["2025-01-14",37.5,38.1,36.97,37.23,296400.0],["2025-01-15",37.69,38.14,37.425,37.85,165700.0],["2025-01-16",37.69,37.93,37.04,37.48,368000.0],["2025-01-17",37.63,37.95,37.35,37.68,329300.0],["2025-01-21",38.0,38.64,37.725,37.8,443300.0],["2025-01-22",38.13,38.77,38.02,38.31,375500.0],["2025-01-23",38.2,38.37,37.79,37.84,187100.0],["2025-01-24",37.4,38.03,37.4,37.76,303100.0],["2025-01-27",37.55,38.05,37.4,37.45,437100.0],["2025-01-28",37.29,38.89,36.76,38.56,777000.0],["2025-01-29",38.81,39.5,37.87,38.27,467600.0],["2025-01-30",38.64,39.38,37.89,37.98,454700.0],["2025-01-31",38.75,39.46,37.81,37.99,534400.0],["2025-02-03",37.34,38.14,36.53,37.66,543200.0],["2025-02-04",37.97,38.48,37.3,38.4,473700.0],["2025-02-05",46.5,47.265,44.46,45.17,1428200.0],["2025-02-06",46.27,46.8,45.17,45.89,479200.0],["2025-02-07",45.03,45.86,44.73,45.5,969400.0],["2025-02-10",45.88,45.88,44.11,44.14,344600.0],["2025-02-11",44.04,44.555,43.62,43.99,301700.0],["2025-02-12",43.3,44.205,43.064,44.03,301100.0],["2025-02-13",44.12,44.24,43.29,43.99,435500.0],["2025-02-14",44.5,44.5,43.29,43.72,341900.0],["2025-02-18",43.82,44.55,42.95,44.52,508000.0],["2025-02-19",44.05,47.25,43.94,44.3,922900.0],["2025-02-20",44.6,44.95,43.5,43.86,575800.0],["2025-02-21",43.76,43.76,41.565,41.85,377600.0],["2025-02-24",41.58,41.82,40.34,40.45,327900.0],["2025-02-25",40.65,40.65,39.71,40.04,459800.0],["2025-02-26",40.42,40.42,39.17,39.31,526900.0],["2025-02-27",39.32,39.32,38.0,38.26,316900.0],["2025-02-28",38.01,38.92,37.96,38.81,532700.0],["2025-03-03",39.09,39.52,37.21,37.68,247900.0],["2025-03-04",37.1,37.91,36.63,37.35,351600.0],["2025-03-05",37.6,38.38,37.1,38.28,381600.0],["2025-03-06",38.06,38.97,37.64,37.7,616500.0],["2025-03-07",37.7,37.98,36.14,36.66,341600.0],["2025-03-10",35.81,36.205,34.725,35.36,386600.0],["2025-03-11",35.25,35.62,34.76,34.92,311400.0],["2025-03-12",35.5,36.15,34.48,35.8,388800.0],["2025-03-13",35.52,35.54,34.75,34.81,426700.0],["2025-03-14",35.53,36.9,35.209,36.23,360300.0],["2025-03-17",35.94,36.725,35.33,35.42,228600.0],["2025-03-18",35.16,35.29,34.46,34.95,227000.0],["2025-03-19",35.31,35.65,34.535,35.1,177700.0],["2025-03-20",35.1,36.77,34.534,36.5,416000.0],["2025-03-21",35.88,37.79,35.88,36.88,748500.0],["2025-03-24",37.05,37.63,36.503,37.215,292300.0],["2025-03-25",36.92,38.27,36.92,37.65,322400.0],["2025-03-26",37.71,38.48,36.86,37.07,229300.0],["2025-03-27",36.7,37.26,36.43,36.64,114600.0],["2025-03-28",36.34,36.66,34.27,35.015,270000.0],["2025-03-31",34.7,35.74,33.93,35.41,335800.0],["2025-04-01",35.05,36.06,34.77,35.61,328400.0],["2025-04-02",34.91,36.0,34.87,35.65,255800.0],["2025-04-03",34.32,34.32,32.615,32.62,399600.0],["2025-04-04",30.99,31.695,29.72,30.06,478500.0],["2025-04-07",28.61,31.19,28.294,29.28,313200.0],["2025-04-08",30.35,30.56,27.74,28.06,369500.0],["2025-04-09",27.88,32.27,27.51,31.39,693400.0],["2025-04-10",30.6,30.6,28.87,29.01,360300.0],["2025-04-11",28.31,29.01,27.5,28.39,411500.0],["2025-04-14",28.84,29.11,27.46,27.93,259100.0],["2025-04-15",28.31,29.555,27.694,28.85,176800.0],["2025-04-16",28.15,29.87,28.14,29.2,426900.0],["2025-04-17",29.1,30.52,28.92,29.9,400700.0],["2025-04-21",29.63,30.58,28.95,29.6,293900.0],["2025-04-22",30.2,32.85,30.04,31.7,573600.0],["2025-04-23",33.58,33.82,32.45,33.08,398600.0],["2025-04-24",33.16,34.05,32.874,33.97,212300.0],["2025-04-25",33.97,35.02,33.51,34.9,268800.0],["2025-04-28",34.55,35.103,33.3,34.22,381400.0],["2025-04-29",34.11,34.88,33.4,34.46,265300.0],["2025-04-30",33.18,34.14,33.0,34.06,217500.0],["2025-05-01",33.97,34.48,33.24,33.425,390400.0],["2025-05-02",28.17,30.44,28.15,29.47,1680900.0],["2025-05-05",29.3,30.25,26.67,28.16,838400.0],["2025-05-06",27.95,28.25,27.06,27.71,428900.0],["2025-05-07",27.73,28.01,26.97,27.66,284000.0],["2025-05-08",27.72,28.975,27.67,28.37,678100.0],["2025-05-09",28.25,28.91,28.175,28.46,469300.0],["2025-05-12",29.63,29.96,29.03,29.56,222800.0],["2025-05-13",29.81,30.42,29.65,29.93,278700.0],["2025-05-14",29.91,30.64,28.97,29.71,642400.0],["2025-05-15",29.35,29.415,28.56,28.68,347800.0],["2025-05-16",28.68,29.0,28.1,28.42,308400.0],["2025-05-19",28.27,28.395,27.82,28.0,330500.0],["2025-05-20",27.77,28.11,27.41,27.48,192900.0],["2025-05-21",27.46,27.46,26.36,26.43,343300.0],["2025-05-22",26.32,27.03,26.06,26.49,489500.0],["2025-05-23",25.74,26.37,25.5,26.29,624500.0],["2025-05-27",27.49,27.49,25.51,25.56,856100.0],["2025-05-28",25.45,26.04,25.17,25.52,1202900.0],["2025-05-29",25.54,25.74,25.31,25.48,697200.0],["2025-05-30",25.48,25.69,24.91,25.46,573200.0],["2025-06-02",25.7,26.29,25.1,25.3,481000.0],["2025-06-03",25.16,26.49,25.13,26.16,646500.0],["2025-06-04",26.56,27.32,26.12,26.89,814800.0],["2025-06-05",26.97,27.13,25.59,26.28,374600.0],["2025-06-06",26.5,26.575,25.951,26.1,427900.0],["2025-06-09",26.16,26.5,25.53,25.78,449200.0],["2025-06-10",26.0,26.24,25.628,25.96,645600.0],["2025-06-11",26.0,26.98,26.0,26.34,835900.0],["2025-06-12",26.34,26.42,25.495,25.62,411800.0],["2025-06-13",25.21,25.48,24.0,24.15,435500.0],["2025-06-16",24.45,24.94,23.85,23.91,407600.0],["2025-06-17",23.71,23.92,23.4,23.48,493600.0],["2025-06-18",23.71,24.44,23.39,23.91,414300.0],["2025-06-20",24.09,24.43,23.38,23.61,692500.0],["2025-06-23",23.69,23.775,23.24,23.68,410000.0],["2025-06-24",23.99,24.82,23.85,24.54,442600.0],["2025-06-25",24.8,24.805,23.89,23.98,307800.0],["2025-06-26",24.15,24.245,23.64,23.81,286000.0],["2025-06-27",23.95,24.12,23.67,23.83,322000.0],["2025-06-30",23.95,24.33,23.9,23.96,355200.0],["2025-07-01",23.7,24.461,23.7,24.27,634600.0],["2025-07-02",24.5,24.93,24.3,24.47,231100.0],["2025-07-03",25.11,25.37,24.615,24.92,481600.0],["2025-07-07",24.92,25.359,24.5,24.84,388900.0],["2025-07-08",24.75,25.16,24.44,24.79,526100.0],["2025-07-09",24.71,25.07,24.42,24.78,239100.0],["2025-07-10",24.94,24.967,24.03,24.26,248900.0],["2025-07-11",24.14,24.4,23.69,23.73,419600.0],["2025-07-14",23.69,24.24,23.603,23.71,223500.0],["2025-07-15",23.75,23.957,23.11,23.2,353100.0],["2025-07-16",23.42,23.92,23.16,23.5,473000.0],["2025-07-17",23.5,23.8,23.46,23.48,419800.0],["2025-07-18",23.55,23.65,23.03,23.04,328400.0],["2025-07-21",23.23,23.57,23.17,23.35,412100.0],["2025-07-22",23.35,23.505,23.07,23.21,466300.0],["2025-07-23",23.47,23.71,23.12,23.56,389500.0],["2025-07-24",23.51,23.62,23.07,23.19,306600.0],["2025-07-25",23.09,23.36,22.99,23.28,269200.0],["2025-07-28",23.44,23.645,22.55,22.58,427900.0],["2025-07-29",22.83,23.26,22.65,22.81,1129200.0],["2025-07-30",26.525,26.525,22.43,22.97,1085100.0],["2025-07-31",23.47,24.95,23.06,24.34,1302300.0],["2025-08-01",23.94,23.96,22.61,23.5,683600.0],["2025-08-04",23.55,24.09,23.08,23.12,425600.0],["2025-08-05",23.3,23.76,23.05,23.66,371300.0],["2025-08-06",23.6,24.3,23.455,23.97,404800.0],["2025-08-07",24.49,24.49,23.13,23.55,332900.0],["2025-08-08",23.45,24.305,22.88,23.95,522600.0],["2025-08-11",24.21,24.534,23.23,23.26,434100.0],["2025-08-12",23.57,23.853,23.15,23.68,357000.0],["2025-08-13",23.87,24.275,23.54,23.86,277400.0],["2025-08-14",23.56,24.61,23.3,24.24,593900.0],["2025-08-15",24.1,24.36,23.75,23.75,241100.0],["2025-08-18",23.75,23.93,23.51,23.6,213600.0],["2025-08-19",23.6,23.742,23.268,23.37,178600.0],["2025-08-20",23.42,24.16,23.17,24.11,416600.0],["2025-08-21",24.08,24.15,23.5,23.91,278400.0],["2025-08-22",23.97,24.57,23.575,24.19,238100.0],["2025-08-25",24.22,24.372,23.55,23.81,247100.0],["2025-08-26",23.87,24.76,23.822,24.3,294800.0],["2025-08-27",24.1,24.83,24.005,24.77,273600.0],["2025-08-28",24.77,24.84,24.365,24.66,253600.0],["2025-08-29",24.83,25.24,24.544,24.83,286700.0],["2025-09-02",24.49,24.6,23.47,23.52,262100.0],["2025-09-03",23.5,23.543,23.175,23.19,223100.0],["2025-09-04",23.13,23.505,22.825,23.4,340000.0],["2025-09-05",23.45,23.781,23.08,23.33,209900.0],["2025-09-08",23.61,23.76,23.22,23.75,247300.0],["2025-09-09",23.79,23.79,23.1,23.13,288400.0],["2025-09-10",23.74,23.8,22.56,22.64,397300.0],["2025-09-11",22.74,22.858,21.44,21.9,600500.0],["2025-09-12",22.06,22.06,21.54,22.01,346700.0],["2025-09-15",22.0,22.135,21.745,21.86,307200.0],["2025-09-16",22.0,22.55,21.8,22.47,279800.0],["2025-09-17",22.5,23.061,22.225,22.44,306400.0],["2025-09-18",22.52,22.64,21.75,22.07,885600.0],["2025-09-19",22.23,22.53,21.88,21.92,761300.0],["2025-09-22",22.39,22.638,22.16,22.34,555800.0],["2025-09-23",22.49,22.79,21.765,22.01,427800.0],["2025-09-24",22.27,22.56,21.85,22.44,1168100.0],["2025-09-25",22.44,22.62,21.965,22.51,315300.0],["2025-09-26",22.49,22.49,22.15,22.25,288800.0],["2025-09-29",22.27,22.633,22.27,22.4,328400.0],["2025-09-30",22.34,22.76,22.27,22.6,649000.0],["2025-10-01",22.27,22.7,22.15,22.18,377900.0],["2025-10-02",22.2,22.568,21.3,21.31,445900.0],["2025-10-03",21.43,22.05,21.35,21.55,269600.0],["2025-10-06",22.01,22.07,21.37,21.43,344700.0],["2025-10-07",21.52,21.675,20.83,20.85,355800.0],["2025-10-08",20.81,21.225,20.81,20.95,336500.0],["2025-10-09",20.95,20.98,20.05,20.71,621800.0],["2025-10-10",20.8,20.84,19.745,19.93,517100.0],["2025-10-13",20.13,20.17,19.57,19.65,371300.0],["2025-10-14",19.55,20.32,19.5,20.05,669900.0],["2025-10-15",20.42,20.82,20.16,20.24,424500.0],["2025-10-16",20.43,20.617,19.6,19.8,360200.0],["2025-10-17",19.75,20.395,19.75,20.18,377900.0],["2025-10-20",20.22,20.645,20.22,20.54,234900.0],["2025-10-21",20.48,20.75,20.28,20.31,285500.0],["2025-10-22",20.31,20.925,20.26,20.85,305100.0],["2025-10-23",20.92,21.0,20.56,20.77,250300.0],["2025-10-24",20.78,20.96,20.33,20.53,272900.0],["2025-10-27",21.01,21.253,20.761,20.89,424100.0],["2025-10-28",21.05,21.46,20.77,20.88,759100.0],["2025-10-29",22.7,22.7,20.95,22.17,1078100.0],["2025-10-30",21.9,22.66,21.693,21.9,633200.0],["2025-10-31",21.86,22.93,21.683,22.88,735300.0],["2025-11-03",23.29,23.36,22.165,22.34,509700.0],["2025-11-04",22.12,22.71,21.94,22.07,515400.0],["2025-11-05",22.45,22.68,22.06,22.28,394500.0],["2025-11-06",22.28,22.8,22.006,22.5,642000.0],["2025-11-07",22.74,22.84,21.26,21.42,656600.0],["2025-11-10",21.34,22.35,21.34,22.2,440000.0],["2025-11-11",22.32,22.78,22.22,22.51,404600.0],["2025-11-12",22.95,23.2,22.61,22.84,427200.0],["2025-11-13",22.51,22.837,21.37,21.55,412800.0],["2025-11-14",21.37,21.588,20.69,20.77,317300.0],["2025-11-17",20.66,20.85,19.76,19.91,416600.0],["2025-11-18",19.81,20.09,19.4,19.81,274500.0],["2025-11-19",19.83,20.25,19.67,19.88,373400.0],["2025-11-20",20.1,20.59,19.7,19.78,375600.0],["2025-11-21",19.7,20.08,19.509,19.91,303600.0],["2025-11-24",19.91,20.066,19.15,19.79,519300.0],["2025-11-25",19.61,20.18,19.58,19.85,600100.0],["2025-11-26",19.97,20.22,19.67,19.69,469600.0],["2025-11-28",19.75,20.02,19.513,19.88,170200.0],["2025-12-01",19.73,19.816,19.13,19.41,803000.0],["2025-12-02",19.34,19.768,19.0,19.43,1123900.0],["2025-12-03",19.38,19.78,19.18,19.76,537100.0],["2025-12-04",19.89,19.89,19.25,19.58,624500.0],["2025-12-05",19.8,21.48,19.702,21.0,593400.0],["2025-12-08",21.29,21.4,20.29,20.4,856600.0],["2025-12-09",20.48,20.9,20.35,20.74,290800.0],["2025-12-10",20.99,20.99,20.25,20.45,351400.0],["2025-12-11",20.4,21.04,20.4,20.78,328300.0],["2025-12-12",20.94,21.14,20.29,20.39,304400.0],["2025-12-15",20.4,20.486,19.69,20.3,434800.0],["2025-12-16",20.14,21.035,19.765,20.88,488600.0],["2025-12-17",21.01,21.39,20.449,20.62,437800.0],["2025-12-18",20.71,20.95,19.72,19.82,1125700.0],["2025-12-19",19.85,20.215,19.41,19.5,1277300.0],["2025-12-22",19.41,20.2,19.41,19.66,682400.0],["2025-12-23",19.69,20.51,19.69,20.39,578000.0],["2025-12-24",20.37,20.37,19.84,20.06,141100.0],["2025-12-26",19.96,20.18,19.8,20.01,308700.0],["2025-12-29",19.99,20.485,19.88,20.29,304700.0],["2025-12-30",20.18,20.88,20.18,20.59,400900.0],["2025-12-31",20.5,20.89,20.5,20.61,415900.0],["2026-01-02",20.54,20.72,19.81,20.04,423800.0],["2026-01-05",20.3,20.81,20.07,20.2,520100.0],["2026-01-06",20.22,21.15,20.1,20.98,1067500.0],["2026-01-07",21.06,21.42,20.75,21.32,815900.0],["2026-01-08",21.42,21.547,20.01,20.47,1620000.0],["2026-01-09",20.44,20.72,20.0,20.67,473500.0],["2026-01-12",20.65,21.25,20.3,21.08,1397600.0],["2026-01-13",21.08,21.25,20.52,20.66,486700.0],["2026-01-14",20.77,20.93,20.46,20.52,344400.0],["2026-01-15",20.52,20.87,20.0,20.49,424400.0],["2026-01-16",20.65,20.772,19.48,19.49,574300.0],["2026-01-20",19.37,19.93,19.16,19.85,637000.0],["2026-01-21",20.01,20.035,19.018,19.26,486400.0],["2026-01-22",19.26,20.15,19.26,19.94,307500.0],["2026-01-23",20.04,20.5,19.83,20.29,310400.0],["2026-01-26",20.21,20.83,20.2,20.69,600100.0],["2026-01-27",20.69,20.86,19.55,20.09,410800.0],["2026-01-28",19.95,20.299,19.585,19.71,334600.0],["2026-01-29",19.76,19.915,19.565,19.76,426100.0],["2026-01-30",19.6,19.67,19.05,19.17,256900.0],["2026-02-02",19.15,19.52,18.93,19.01,184200.0],["2026-02-03",19.01,19.045,17.83,18.23,623700.0],["2026-02-04",18.23,18.99,17.905,18.52,592500.0],["2026-02-05",18.52,19.3,18.52,18.89,676500.0],["2026-02-06",18.95,19.7,18.915,19.19,403100.0],["2026-02-09",19.19,19.39,18.785,18.94,424700.0],["2026-02-10",18.92,19.71,18.6,19.49,372000.0],["2026-02-11",17.8,19.105,16.55,18.51,2097000.0],["2026-02-12",18.06,19.31,17.82,18.21,901500.0],["2026-02-13",18.36,18.63,17.57,17.81,559100.0],["2026-02-17",17.62,17.62,16.15,17.05,684400.0],["2026-02-18",17.2,17.57,16.81,17.53,329500.0],["2026-02-19",17.46,17.715,17.3,17.53,290700.0],["2026-02-20",17.37,17.78,17.25,17.52,215900.0],["2026-02-23",17.48,17.48,16.52,16.65,354600.0],["2026-02-24",16.58,17.585,16.25,17.52,425400.0],["2026-02-25",17.72,17.85,17.395,17.8,181300.0],["2026-02-26",17.66,18.31,17.46,17.99,382400.0],["2026-02-27",17.84,18.324,17.39,17.87,283600.0],["2026-03-02",17.87,18.73,17.358,18.28,641500.0],["2026-03-03",17.88,19.221,17.8,18.85,351600.0],["2026-03-04",18.85,19.43,18.85,19.1,2895300.0],["2026-03-05",19.22,19.86,19.14,19.29,341300.0],["2026-03-06",19.03,19.79,18.6,19.74,3064700.0],["2026-03-09",19.32,19.42,18.68,18.86,269200.0],["2026-03-10",18.68,18.97,18.26,18.82,278900.0],["2026-03-11",18.82,19.08,18.325,18.56,197900.0],["2026-03-12",18.43,18.78,17.875,17.95,193100.0],["2026-03-13",17.9,18.403,17.633,17.72,198200.0],["2026-03-16",17.98,18.17,17.39,17.9,372700.0],["2026-03-17",18.25,18.95,17.95,18.02,229500.0],["2026-03-18",17.93,18.02,17.68,17.76,133500.0],["2026-03-19",17.54,17.855,17.19,17.46,293900.0],["2026-03-20",17.24,17.55,16.95,17.0,455900.0],["2026-03-23",17.5,17.89,17.3,17.41,225400.0],["2026-03-24",17.24,17.69,16.707,17.63,352500.0],["2026-03-25",17.67,18.01,17.302,17.72,347200.0],["2026-03-26",17.5,18.43,17.5,17.64,312000.0],["2026-03-27",17.35,17.445,16.985,17.18,218800.0],["2026-03-30",17.01,18.0,17.01,17.46,290600.0],["2026-03-31",17.68,18.03,17.22,17.93,290700.0],["2026-04-01",18.01,18.555,17.93,18.43,416200.0],["2026-04-02",18.17,18.798,18.1,18.5,351100.0],["2026-04-06",18.53,18.86,18.46,18.65,179400.0],["2026-04-07",18.65,18.8,18.3,18.47,442000.0],["2026-04-08",18.978,19.16,18.5,18.51,203600.0],["2026-04-09",18.51,18.605,17.26,18.12,345100.0],["2026-04-10",18.12,18.255,17.46,17.82,196100.0],["2026-04-13",17.81,18.45,17.68,18.33,172400.0],["2026-04-14",18.55,18.99,18.18,18.54,112700.0],["2026-04-15",18.55,19.44,18.55,19.37,183200.0],["2026-04-16",19.48,19.86,19.2,19.39,144500.0],["2026-04-17",19.45,19.905,19.18,19.48,226200.0],["2026-04-20",19.26,19.76,19.05,19.7,204100.0],["2026-04-21",19.62,19.98,19.28,19.35,170000.0],["2026-04-22",19.6,19.6,19.06,19.37,146500.0],["2026-04-23",19.14,19.14,18.25,18.51,199800.0],["2026-04-24",18.64,19.1,18.33,19.08,115200.0],["2026-04-27",19.08,19.65,18.92,19.31,149900.0],["2026-04-28",19.31,19.599,19.12,19.35,84400.0],["2026-04-29",19.45,19.49,19.03,19.42,156700.0],["2026-04-30",19.4,19.4,18.57,18.94,208700.0],["2026-05-01",19.18,19.75,19.13,19.58,245800.0],["2026-05-04",19.6,19.98,19.19,19.25,208900.0],["2026-05-05",19.25,20.38,18.42,20.12,591100.0],["2026-05-06",17.94,17.94,15.575,15.86,1350600.0],["2026-05-07",15.85,16.68,15.71,16.45,485700.0],["2026-05-08",16.2,16.6,16.06,16.49,394800.0],["2026-05-11",16.45,16.844,15.9,16.11,401400.0],["2026-05-12",16.09,16.4,16.01,16.2,463500.0],["2026-05-13",16.2,16.376,16.005,16.15,373700.0],["2026-05-14",16.16,16.37,15.91,16.0,294300.0],["2026-05-15",15.9,16.32,15.9,16.06,330600.0],["2026-05-18",16.01,16.58,16.01,16.21,431400.0],["2026-05-19",16.46,17.234,16.34,17.14,449300.0],["2026-05-20",17.12,17.275,16.52,17.24,313200.0],["2026-05-21",17.1,17.32,16.89,17.17,241200.0],["2026-05-22",17.21,17.54,17.08,17.29,331000.0],["2026-05-26",17.22,17.3,16.93,17.03,191300.0],["2026-05-27",17.0,18.24,17.0,17.87,409200.0],["2026-05-28",18.0,18.53,17.95,18.29,369100.0],["2026-05-29",18.51,18.713,18.23,18.25,395200.0],["2026-06-01",18.29,19.14,17.975,19.11,336400.0],["2026-06-02",18.91,19.005,18.35,18.71,296400.0],["2026-06-03",18.4,18.4,16.935,17.15,288300.0],["2026-06-04",17.32,17.72,17.191,17.29,151600.0],["2026-06-05",17.29,17.93,17.245,17.73,542100.0],["2026-06-08",17.42,17.68,17.04,17.2,192300.0],["2026-06-09",17.14,17.37,16.8,17.05,195500.0],["2026-06-10",17.0,17.77,16.81,17.63,265100.0],["2026-06-11",17.53,17.75,17.236,17.41,195200.0],["2026-06-12",17.58,17.89,17.25,17.85,255800.0],["2026-06-15",17.76,17.99,17.57,17.7,258100.0],["2026-06-16",17.7,17.7,16.99,17.14,158500.0],["2026-06-17",16.99,17.66,16.9,17.49,363400.0],["2026-06-18",17.29,17.54,17.01,17.44,233500.0],["2026-06-22",17.28,17.35,16.48,16.57,583700.0],["2026-06-23",16.8,17.45,16.78,17.36,361100.0],["2026-06-24",17.35,18.2,17.25,18.12,340700.0],["2026-06-25",17.9,18.04,17.25,17.48,299600.0],["2026-06-26",17.48,18.125,17.43,17.66,231500.0],["2026-06-29",17.87,18.76,17.33,18.6,503700.0],["2026-06-30",18.46,18.716,18.02,18.28,217400.0],["2026-07-01",18.58,18.98,18.43,18.47,201700.0],["2026-07-02",18.66,19.27,18.66,19.08,379400.0],["2026-07-06",19,25.29,19,23.17,2681494.418142],["2026-07-07",22.91,23.99,22.59,23.16,1009595.173133],["2026-07-08",23.04,23.21,21.92,22.83,403514.818399],["2026-07-09",22.43,23.14,22.349,23.14,298182.497947],["2026-07-10",23.14,23.24,22.5,22.88,472878.638045],["2026-07-13",22.88,23.38,22.6,23.28,724855.980259],["2026-07-14",22.89,23.05,22.3,22.39,311849.205318],["2026-07-15",22.53,22.9806,22.41,22.6,199903.279055],["2026-07-16",23.14,23.15,22.525,22.93,185585.790942],["2026-07-17",22.78,23.025,22.2,22.48,341238.408474],["2026-07-20",22.31,22.46,21.9518,22,281240.81368],["2026-07-21",21.96,22.045,21.52,21.57,275317.499892],["2026-07-22",21.61,21.61,20.85,21.05,243120.400594],["2026-07-23",21,21.62,20.66,20.83,269860.791462],["2026-07-24",20.61,20.8,20.17,20.44,346850.895506],["2026-07-27",20.66,21.22,20.5,20.85,159876.572345],["2026-07-28",21.12,21.3,20.67,21.15,177052.401328],["2026-07-29",21.15,22.72,21.15,22.63,197604.808593],["2026-07-30",22.575,22.575,21.54,21.94,261508.503828],["2026-07-31",21.74,22.02,21.37,21.82,248153.677429],["2026-08-03",21.58,22.28,21.1,21.37,3142627.996872],["2026-08-04",21.51,22.56,21.4475,22.4,362273.7939],["2026-08-05",16.46,18.58,16.42,17.05,1723470.388822],["2026-08-06",17.21,17.66,16.86,17.58,731497.216442],["2026-08-07",17.78,18.49,17.5028,18.38,422186.623542],["2026-08-10",18.18,18.26,17.82,17.965,45045.341085],["2026-08-11",18.06,18.06,17.12,17.26,830130.710638],["2026-08-12",17.3,17.57,16.96,17.36,250908.920132],["2026-08-13",17.28,18.295,17.23,18.21,282192.483286]]}