{"t":"DFIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-26",22.5,23.25,22.5,23.25,200.0],["2016-09-27",24.25,25.3,24.25,25.3,400.0],["2016-09-28",25.3,25.3,25.25,25.25,27700.0],["2016-09-29",25.25,25.35,25.25,25.35,600.0],["2016-09-30",26.1,29.0,25.5,29.0,16000.0],["2016-10-03",28.17,28.5,20.26,22.97,2352600.0],["2016-10-04",22.85,24.45,22.34,22.39,1659900.0],["2016-10-05",22.12,22.842,21.25,21.85,1474000.0],["2016-10-06",21.57,22.44,21.26,21.87,999600.0],["2016-10-07",21.6,21.85,20.73,20.95,1528800.0],["2016-10-10",20.95,22.808,20.95,22.1,1484200.0],["2016-10-11",22.0,23.4,21.75,23.32,975200.0],["2016-10-12",23.89,24.2,22.5,22.63,1099000.0],["2016-10-13",22.41,23.15,22.06,22.74,830600.0],["2016-10-14",22.78,24.9,22.53,24.75,596800.0],["2016-10-17",24.71,24.71,24.0,24.08,340600.0],["2016-10-18",24.05,25.34,23.73,24.33,680300.0],["2016-10-19",24.09,24.49,23.03,23.68,673500.0],["2016-10-20",23.41,23.64,22.7,23.63,480500.0],["2016-10-21",23.83,25.11,23.6,25.02,495300.0],["2016-10-24",24.55,24.86,24.197,24.6,256500.0],["2016-10-25",24.57,24.82,24.4,24.45,406000.0],["2016-10-26",24.14,24.64,23.445,23.47,235300.0],["2016-10-27",23.53,23.53,21.86,22.23,370600.0],["2016-10-28",22.05,22.7,22.0,22.06,509700.0],["2016-10-31",21.86,21.99,21.41,21.45,607500.0],["2016-11-01",21.34,21.63,21.0,21.07,340900.0],["2016-11-02",20.69,21.03,20.24,20.81,288200.0],["2016-11-03",20.45,21.02,20.01,20.86,300500.0],["2016-11-04",20.65,21.22,20.46,20.73,299700.0],["2016-11-07",20.8,21.215,20.17,20.39,311200.0],["2016-11-08",20.14,20.9,20.055,20.45,568000.0],["2016-11-09",20.03,20.77,20.0,20.63,266500.0],["2016-11-10",20.61,20.62,18.51,19.32,1285000.0],["2016-11-11",19.21,19.52,18.6,19.29,441900.0],["2016-11-14",19.24,20.71,19.2,20.31,624500.0],["2016-11-15",20.11,21.01,20.0,20.88,365000.0],["2016-11-16",20.7,21.1,20.346,20.7,168100.0],["2016-11-17",20.7,21.38,20.7,21.19,290100.0],["2016-11-18",20.95,21.17,20.53,20.75,190600.0],["2016-11-21",20.6,20.74,20.25,20.28,192600.0],["2016-11-22",20.21,20.49,20.0,20.09,311800.0],["2016-11-23",20.0,20.04,19.559,19.8,155400.0],["2016-11-25",19.86,20.19,19.69,19.8,69500.0],["2016-11-28",19.53,19.75,19.27,19.64,238400.0],["2016-11-29",19.55,20.19,19.31,20.03,293100.0],["2016-11-30",19.95,20.0,18.852,19.07,313400.0],["2016-12-01",18.9,19.45,18.5,18.54,439600.0],["2016-12-02",18.45,18.74,18.025,18.57,230000.0],["2016-12-05",18.38,19.39,18.33,19.23,254400.0],["2016-12-06",19.09,20.045,19.06,20.02,494500.0],["2016-12-07",19.97,20.02,19.74,19.81,595400.0],["2016-12-08",19.74,19.85,19.584,19.83,262300.0],["2016-12-09",19.71,20.09,19.59,20.04,299500.0],["2016-12-12",19.99,20.19,19.426,19.66,273300.0],["2016-12-13",19.61,19.783,19.215,19.55,509100.0],["2016-12-14",19.43,19.96,19.28,19.57,386600.0],["2016-12-15",19.52,20.41,19.52,20.3,380800.0],["2016-12-16",20.26,20.49,19.6,20.25,1082900.0],["2016-12-19",20.3,20.5,19.99,20.08,278000.0],["2016-12-20",20.07,20.66,19.95,20.42,668400.0],["2016-12-21",20.42,20.65,20.07,20.27,307900.0],["2016-12-22",20.35,20.44,19.83,19.85,216600.0],["2016-12-23",19.91,20.06,19.67,19.85,225200.0],["2016-12-27",19.8,20.99,19.643,20.71,209300.0],["2016-12-28",20.64,21.24,20.542,21.13,129300.0],["2016-12-29",21.13,23.05,21.13,22.88,411400.0],["2016-12-30",22.81,23.1,22.7,22.98,468400.0],["2017-01-03",22.95,23.899,22.934,23.46,373200.0],["2017-01-04",23.6,24.55,23.47,24.12,366200.0],["2017-01-05",24.12,24.45,23.96,24.19,400500.0],["2017-01-06",24.21,24.43,23.58,24.13,198600.0],["2017-01-09",24.15,24.17,23.13,23.29,360300.0],["2017-01-10",23.42,23.97,23.1,23.6,227800.0],["2017-01-11",23.38,24.24,23.1,23.64,155200.0],["2017-01-12",23.48,23.65,22.92,23.11,134800.0],["2017-01-13",23.14,23.39,22.52,22.62,146100.0],["2017-01-17",22.51,23.09,22.353,22.68,198200.0],["2017-01-18",22.69,23.09,22.5,23.07,181000.0],["2017-01-19",23.1,23.355,22.28,22.58,236600.0],["2017-01-20",22.77,22.93,22.42,22.81,84900.0],["2017-01-23",22.8,23.09,22.61,23.03,162700.0],["2017-01-24",23.08,23.35,22.904,23.17,91000.0],["2017-01-25",23.15,23.47,23.04,23.29,117000.0],["2017-01-26",23.31,23.58,23.11,23.55,131500.0],["2017-01-27",23.5,24.21,23.35,24.21,260600.0],["2017-01-30",24.15,24.18,23.62,24.02,181900.0],["2017-01-31",23.96,24.27,23.76,24.08,128700.0],["2017-02-01",24.15,24.53,24.06,24.31,146100.0],["2017-02-02",24.37,24.66,23.87,24.31,166600.0],["2017-02-03",24.34,24.52,24.015,24.49,223300.0],["2017-02-06",24.35,24.39,23.86,24.21,165700.0],["2017-02-07",24.19,24.44,24.149,24.38,196800.0],["2017-02-08",24.38,24.46,23.68,24.01,193100.0],["2017-02-09",23.99,24.12,23.805,23.92,151500.0],["2017-02-10",23.93,24.14,23.71,23.84,270800.0],["2017-02-13",24.0,24.22,23.83,24.01,149000.0],["2017-02-14",23.89,24.02,23.37,23.87,365200.0],["2017-02-15",23.83,23.99,23.628,23.81,165600.0],["2017-02-16",23.71,24.37,23.509,24.27,164300.0],["2017-02-17",24.25,24.89,23.78,24.67,216600.0],["2017-02-21",24.67,24.75,24.284,24.55,150400.0],["2017-02-22",24.55,24.82,24.4,24.56,192000.0],["2017-02-23",24.63,26.56,24.55,26.38,430600.0],["2017-02-24",26.13,27.08,26.13,26.2,349200.0],["2017-02-27",26.2,26.43,25.62,25.91,477500.0],["2017-02-28",24.02,24.28,21.22,23.11,1460200.0],["2017-03-01",23.27,23.39,22.22,22.32,602700.0],["2017-03-02",21.96,22.77,21.82,22.35,472800.0],["2017-03-03",22.24,22.35,21.15,21.15,454400.0],["2017-03-06",20.98,21.19,20.55,20.88,457300.0],["2017-03-07",20.73,20.9,20.39,20.55,404100.0],["2017-03-08",20.54,20.78,19.78,19.78,316000.0],["2017-03-09",19.79,20.47,19.76,20.34,310400.0],["2017-03-10",20.34,20.6,20.01,20.15,247000.0],["2017-03-13",20.15,20.57,19.72,19.86,277100.0],["2017-03-14",19.76,20.21,19.619,19.9,250700.0],["2017-03-15",20.01,20.01,18.95,19.89,384000.0],["2017-03-16",19.81,20.12,19.77,19.9,154700.0],["2017-03-17",19.87,20.17,19.511,20.06,456400.0],["2017-03-20",20.13,20.5,19.94,20.35,185500.0],["2017-03-21",20.42,20.89,20.17,20.43,268100.0],["2017-03-22",20.4,20.4,19.675,19.95,313500.0],["2017-03-23",19.88,20.33,18.98,19.25,458700.0],["2017-03-24",19.28,19.9,19.28,19.72,190200.0],["2017-03-27",19.43,19.81,18.87,19.75,363800.0],["2017-03-28",19.68,19.86,19.13,19.24,205600.0],["2017-03-29",19.25,19.5,19.08,19.17,166900.0],["2017-03-30",19.06,19.35,19.06,19.21,145400.0],["2017-03-31",19.2,19.35,19.0,19.29,241900.0],["2017-04-03",19.3,20.05,19.3,19.91,900000.0],["2017-04-04",19.92,20.25,19.38,19.49,305500.0],["2017-04-05",19.45,19.95,19.02,19.04,263800.0],["2017-04-06",19.05,19.56,19.03,19.29,245600.0],["2017-04-07",19.35,19.44,19.01,19.07,142700.0],["2017-04-10",18.96,19.24,18.96,19.04,155000.0],["2017-04-11",18.97,19.39,18.95,19.18,237600.0],["2017-04-12",19.24,19.43,19.03,19.27,147700.0],["2017-04-13",19.24,19.51,19.07,19.42,136700.0],["2017-04-17",19.28,19.71,19.28,19.68,161700.0],["2017-04-18",19.69,20.375,19.69,20.14,168200.0],["2017-04-19",20.17,20.36,19.97,20.28,176400.0],["2017-04-20",20.3,21.0,20.3,20.72,155900.0],["2017-04-21",20.93,21.274,20.76,20.88,276700.0],["2017-04-24",20.95,21.03,20.47,20.69,200800.0],["2017-04-25",20.67,21.23,20.67,20.79,154100.0],["2017-04-26",20.75,21.7,20.71,21.6,170300.0],["2017-04-27",21.7,22.71,21.48,22.6,298600.0],["2017-04-28",22.51,22.72,22.13,22.22,428400.0],["2017-05-01",22.14,22.43,22.04,22.14,91500.0],["2017-05-02",22.18,22.39,21.87,22.23,116400.0],["2017-05-03",22.22,23.07,22.22,22.8,387500.0],["2017-05-04",23.99,24.0,21.84,21.95,405900.0],["2017-05-05",21.84,22.51,21.4,22.3,234100.0],["2017-05-08",22.23,22.436,22.06,22.22,112100.0],["2017-05-09",22.2,22.52,22.03,22.49,269800.0],["2017-05-10",22.57,22.87,21.94,22.66,305000.0],["2017-05-11",22.58,22.58,22.19,22.53,130000.0],["2017-05-12",22.58,22.675,22.25,22.65,92800.0],["2017-05-15",22.74,22.92,22.605,22.8,205900.0],["2017-05-16",22.89,23.14,22.7,23.0,341100.0],["2017-05-17",23.0,23.0,22.45,22.58,174500.0],["2017-05-18",22.55,22.68,22.3,22.58,170800.0],["2017-05-19",22.55,22.87,22.25,22.75,150300.0],["2017-05-22",22.79,23.44,22.79,23.11,114300.0],["2017-05-23",23.12,23.51,22.9,23.44,118600.0],["2017-05-24",23.43,23.665,23.0,23.13,147700.0],["2017-05-25",23.09,23.58,23.05,23.16,107600.0],["2017-05-26",23.15,23.16,22.74,22.95,99700.0],["2017-05-30",22.85,22.93,22.06,22.47,107400.0],["2017-05-31",22.49,22.98,22.49,22.78,152200.0],["2017-06-01",22.74,23.68,22.7,23.49,146100.0],["2017-06-02",23.44,23.64,23.15,23.39,89100.0],["2017-06-05",23.29,23.39,22.7,22.9,101400.0],["2017-06-06",22.83,22.99,22.68,22.73,142200.0],["2017-06-07",22.5,22.532,21.5,21.82,288600.0],["2017-06-08",21.82,21.99,21.31,21.32,262600.0],["2017-06-09",21.31,21.963,21.31,21.8,197300.0],["2017-06-12",21.8,21.82,21.09,21.57,581500.0],["2017-06-13",21.47,22.15,21.14,21.7,1121000.0],["2017-06-14",22.69,23.75,22.34,23.25,5408500.0],["2017-06-15",22.99,23.65,22.79,23.01,575400.0],["2017-06-16",23.0,23.58,22.75,23.13,941100.0],["2017-06-19",23.0,23.69,22.76,23.46,722100.0],["2017-06-20",23.37,23.45,22.57,22.79,1252500.0],["2017-06-21",22.9,23.17,22.05,22.07,2041400.0],["2017-06-22",22.25,22.43,21.64,21.66,676000.0],["2017-06-23",22.21,22.68,21.85,22.56,4200400.0],["2017-06-26",22.65,22.8,22.23,22.8,665300.0],["2017-06-27",22.75,22.75,22.46,22.52,459000.0],["2017-06-28",22.5,23.13,22.42,23.08,716800.0],["2017-06-29",23.14,23.52,23.01,23.27,512500.0],["2017-06-30",23.25,23.385,22.87,22.96,356500.0],["2017-07-03",23.0,23.19,22.82,23.11,72000.0],["2017-07-05",23.05,23.2,22.41,22.49,246100.0],["2017-07-06",22.48,22.48,22.0,22.34,312800.0],["2017-07-07",22.29,22.38,22.05,22.36,234400.0],["2017-07-10",22.17,22.5,22.11,22.44,259300.0],["2017-07-11",22.49,22.65,22.23,22.56,307900.0],["2017-07-12",22.65,23.0,22.48,22.61,419600.0],["2017-07-13",22.62,22.94,22.405,22.61,430200.0],["2017-07-14",22.71,22.83,22.505,22.7,680900.0],["2017-07-17",22.76,22.83,22.51,22.74,351600.0],["2017-07-18",22.8,23.27,22.65,23.22,299200.0],["2017-07-19",23.29,23.67,23.2,23.52,347500.0],["2017-07-20",23.65,23.68,23.24,23.4,475000.0],["2017-07-21",23.57,23.57,23.03,23.46,374600.0],["2017-07-24",23.36,23.49,23.07,23.39,154400.0],["2017-07-25",23.37,23.57,23.35,23.45,349100.0],["2017-07-26",23.49,23.72,23.4,23.63,133000.0],["2017-07-27",23.73,23.73,23.07,23.21,438000.0],["2017-07-28",23.18,23.34,22.99,23.16,130500.0],["2017-07-31",23.16,23.33,22.8,23.2,291900.0],["2017-08-01",23.27,23.31,22.7,23.29,348800.0],["2017-08-02",22.81,23.1,21.585,22.12,802600.0],["2017-08-03",22.08,22.42,21.79,21.91,363400.0],["2017-08-04",21.9,21.9,21.05,21.08,307200.0],["2017-08-07",21.08,21.2,20.87,21.04,312800.0],["2017-08-08",20.94,21.07,20.73,20.84,209600.0],["2017-08-09",20.91,20.94,20.58,20.71,183600.0],["2017-08-10",20.7,20.7,20.39,20.53,180500.0],["2017-08-11",20.37,20.695,20.21,20.54,247500.0],["2017-08-14",20.59,21.27,20.45,21.2,219000.0],["2017-08-15",20.95,20.95,20.5,20.5,195300.0],["2017-08-16",20.4,20.73,20.28,20.35,387300.0],["2017-08-17",20.35,20.58,20.0,20.01,211400.0],["2017-08-18",19.89,20.25,19.72,20.14,467700.0],["2017-08-21",20.16,20.31,19.92,20.27,490500.0],["2017-08-22",20.28,20.65,20.22,20.63,152300.0],["2017-08-23",20.51,20.73,20.34,20.48,175600.0],["2017-08-24",20.52,20.739,20.44,20.53,142600.0],["2017-08-25",20.62,21.04,20.36,21.01,254500.0],["2017-08-28",21.06,21.1,20.685,21.01,227900.0],["2017-08-29",20.93,21.215,20.83,21.1,183100.0],["2017-08-30",21.04,21.26,20.98,21.17,97700.0],["2017-08-31",21.2,21.73,21.19,21.41,263400.0],["2017-09-01",21.46,21.67,21.4,21.5,102600.0],["2017-09-05",21.46,21.56,20.94,21.16,158900.0],["2017-09-06",21.21,21.46,21.12,21.2,201300.0],["2017-09-07",21.25,21.31,21.0,21.14,144500.0],["2017-09-08",21.07,21.39,21.07,21.17,206300.0],["2017-09-11",21.33,21.72,21.16,21.49,206400.0],["2017-09-12",21.39,22.21,21.25,22.1,221100.0],["2017-09-13",21.99,22.27,21.59,21.92,331400.0],["2017-09-14",21.99,21.99,21.305,21.35,251700.0],["2017-09-15",21.42,21.42,20.98,21.18,1087200.0],["2017-09-18",21.18,21.54,20.975,21.5,209700.0],["2017-09-19",21.14,21.43,20.5,20.6,430300.0],["2017-09-20",20.68,20.95,20.68,20.72,220000.0],["2017-09-21",20.71,20.783,20.46,20.5,287000.0],["2017-09-22",20.48,20.71,20.18,20.6,324000.0],["2017-09-25",20.59,20.61,20.18,20.23,344300.0],["2017-09-26",20.33,20.661,20.18,20.44,348400.0],["2017-09-27",20.54,21.15,20.42,21.13,290700.0],["2017-09-28",21.08,21.33,20.86,21.33,278200.0],["2017-09-29",21.26,21.6,21.083,21.56,275300.0],["2017-10-02",21.57,21.99,21.42,21.92,241000.0],["2017-10-03",21.81,22.5,21.72,22.49,350800.0],["2017-10-04",22.38,22.485,21.79,21.97,189100.0],["2017-10-05",22.13,22.235,21.79,22.06,153900.0],["2017-10-06",22.04,22.09,21.533,21.62,202300.0],["2017-10-09",21.61,21.98,21.36,21.4,279900.0],["2017-10-10",21.59,21.717,21.36,21.42,165200.0],["2017-10-11",21.33,21.64,21.23,21.33,137800.0],["2017-10-12",21.4,21.56,21.19,21.5,107100.0],["2017-10-13",21.47,21.79,21.4,21.67,110000.0],["2017-10-16",21.61,21.79,21.42,21.57,129400.0],["2017-10-17",21.53,21.76,21.42,21.51,118200.0],["2017-10-18",21.5,21.9,21.34,21.67,225500.0],["2017-10-19",21.63,21.63,21.239,21.46,201000.0],["2017-10-20",21.67,21.79,21.3,21.67,223300.0],["2017-10-23",21.61,21.61,21.23,21.4,255600.0],["2017-10-24",21.41,21.57,21.26,21.44,135700.0],["2017-10-25",21.47,21.66,21.13,21.55,292800.0],["2017-10-26",21.61,21.81,21.46,21.71,194600.0],["2017-10-27",21.66,21.69,21.17,21.19,175100.0],["2017-10-30",21.03,21.39,21.01,21.21,298600.0],["2017-10-31",21.3,21.61,21.23,21.5,200800.0],["2017-11-01",21.59,21.6,20.93,21.12,232900.0],["2017-11-02",19.6,20.77,18.99,19.36,763800.0],["2017-11-03",19.11,19.635,19.11,19.39,310500.0],["2017-11-06",19.4,19.4,18.38,18.54,417100.0],["2017-11-07",18.45,18.77,18.06,18.45,338000.0],["2017-11-08",18.36,18.64,18.28,18.45,235300.0],["2017-11-09",18.32,18.58,18.22,18.57,210200.0],["2017-11-10",18.48,18.81,18.48,18.64,184200.0],["2017-11-13",18.6,19.04,18.52,18.95,283800.0],["2017-11-14",18.95,19.69,18.95,19.66,515600.0],["2017-11-15",19.5,19.73,19.5,19.73,354900.0],["2017-11-16",19.68,20.2,19.67,19.81,212600.0],["2017-11-17",19.69,20.04,19.69,20.01,171000.0],["2017-11-20",19.99,20.08,19.95,19.96,210400.0],["2017-11-21",20.0,20.07,19.69,20.03,255400.0],["2017-11-22",20.11,20.45,20.03,20.23,247100.0],["2017-11-24",20.21,20.22,19.96,20.2,129800.0],["2017-11-27",20.23,20.4,20.04,20.07,112500.0],["2017-11-28",20.13,20.35,20.0,20.32,134000.0],["2017-11-29",20.42,20.645,20.28,20.3,117900.0],["2017-11-30",20.46,20.615,20.23,20.4,295100.0],["2017-12-01",20.36,20.59,19.69,20.18,227500.0],["2017-12-04",20.43,21.14,20.275,20.66,497200.0],["2017-12-05",20.74,21.06,20.15,20.59,436100.0],["2017-12-06",20.58,20.72,20.109,20.16,216900.0],["2017-12-07",20.12,20.52,20.0,20.13,210900.0],["2017-12-08",20.25,20.28,19.9,19.99,197000.0],["2017-12-11",19.98,20.18,19.86,20.0,546000.0],["2017-12-12",20.1,20.19,19.731,19.83,222200.0],["2017-12-13",19.77,19.98,19.41,19.78,177800.0],["2017-12-14",19.74,20.135,19.62,19.73,294100.0],["2017-12-15",19.78,20.28,19.78,20.21,615500.0],["2017-12-18",20.39,20.68,20.16,20.32,249900.0],["2017-12-19",20.29,20.44,19.85,19.95,268900.0],["2017-12-20",20.0,20.54,19.719,20.22,479700.0],["2017-12-21",20.22,20.52,20.18,20.23,292000.0],["2017-12-22",20.31,20.31,19.87,19.96,173300.0],["2017-12-26",19.94,20.05,19.58,19.69,170700.0],["2017-12-27",19.72,19.89,19.43,19.44,122900.0],["2017-12-28",19.49,19.6,19.29,19.47,147000.0],["2017-12-29",19.5,19.68,19.43,19.49,183400.0],["2018-01-02",19.54,19.9,19.43,19.84,313700.0],["2018-01-03",19.78,19.98,19.51,19.79,149700.0],["2018-01-04",19.86,20.13,19.8,20.01,118400.0],["2018-01-05",20.07,20.23,19.86,20.01,154100.0],["2018-01-08",19.93,20.108,19.8,19.99,115800.0],["2018-01-09",20.05,20.16,19.6,19.76,129200.0],["2018-01-10",19.69,19.79,19.49,19.79,134300.0],["2018-01-11",19.87,20.655,19.66,20.5,286600.0],["2018-01-12",20.53,20.82,20.21,20.64,171900.0],["2018-01-16",20.66,21.11,20.66,20.89,257600.0],["2018-01-17",21.0,21.09,20.79,20.85,188700.0],["2018-01-18",20.96,21.14,20.6,20.88,152800.0],["2018-01-19",20.81,21.15,20.62,21.11,162500.0],["2018-01-22",21.11,21.59,20.671,21.12,458800.0],["2018-01-23",21.07,21.33,20.87,21.22,74200.0],["2018-01-24",21.3,21.66,21.243,21.32,141800.0],["2018-01-25",21.38,21.62,21.12,21.35,198200.0],["2018-01-26",21.34,21.62,21.113,21.6,145300.0],["2018-01-29",21.49,21.9,21.295,21.84,175700.0],["2018-01-30",21.74,22.05,21.67,22.0,223000.0],["2018-01-31",22.09,22.17,21.35,21.45,199900.0],["2018-02-01",21.35,21.655,21.06,21.44,124400.0],["2018-02-02",21.32,21.37,20.77,20.85,248200.0],["2018-02-05",20.62,20.85,19.909,19.99,305800.0],["2018-02-06",19.7,20.17,19.51,20.0,315700.0],["2018-02-07",19.93,20.26,19.85,19.88,177300.0],["2018-02-08",19.93,19.93,19.41,19.42,326000.0],["2018-02-09",19.64,19.76,19.15,19.55,359800.0],["2018-02-12",19.65,19.98,19.42,19.86,287400.0],["2018-02-13",19.7,20.0,19.595,19.91,172600.0],["2018-02-14",19.75,20.39,19.75,20.27,171600.0],["2018-02-15",20.41,20.63,20.39,20.57,128700.0],["2018-02-16",20.52,20.77,20.36,20.37,200400.0],["2018-02-20",20.35,20.54,20.03,20.08,161600.0],["2018-02-21",20.18,20.72,20.15,20.27,301800.0],["2018-02-22",20.35,20.53,19.9,19.95,221600.0],["2018-02-23",20.07,20.27,20.01,20.19,127200.0],["2018-02-26",20.2,20.27,19.93,20.24,141100.0],["2018-02-27",20.25,20.4,19.93,20.02,174400.0],["2018-02-28",19.215,19.75,17.25,17.31,1169300.0],["2018-03-01",17.31,17.62,16.86,16.94,478400.0],["2018-03-02",16.81,17.76,16.5,17.65,395300.0],["2018-03-05",17.54,18.28,17.45,18.0,226200.0],["2018-03-06",18.07,18.199,17.79,18.07,132600.0],["2018-03-07",17.88,18.445,17.88,18.42,180700.0],["2018-03-08",18.42,18.47,18.15,18.24,135300.0],["2018-03-09",18.26,18.35,18.06,18.13,140400.0],["2018-03-12",18.16,18.7,18.15,18.61,273400.0],["2018-03-13",18.66,18.8,18.52,18.64,152700.0],["2018-03-14",18.68,18.72,18.23,18.24,143100.0],["2018-03-15",18.31,18.315,17.82,17.89,143000.0],["2018-03-16",17.86,17.97,17.62,17.68,412400.0],["2018-03-19",17.57,17.67,17.07,17.37,366500.0],["2018-03-20",17.41,17.97,17.37,17.71,403200.0],["2018-03-21",17.81,18.36,17.73,18.0,754000.0],["2018-03-22",17.81,18.21,17.41,17.43,372300.0],["2018-03-23",17.48,17.6,16.9,16.9,273900.0],["2018-03-26",17.06,17.25,16.98,17.24,153700.0],["2018-03-27",17.29,17.31,16.84,16.87,204400.0],["2018-03-28",16.91,17.27,16.83,17.07,199500.0],["2018-03-29",17.2,17.31,17.04,17.17,397100.0],["2018-04-02",17.2,17.29,16.41,16.57,251800.0],["2018-04-03",16.59,16.93,16.58,16.88,167800.0],["2018-04-04",16.69,17.2,16.563,17.17,163600.0],["2018-04-05",17.32,17.34,17.05,17.2,114800.0],["2018-04-06",17.08,17.41,16.83,16.94,134300.0],["2018-04-09",17.01,17.14,16.79,16.85,198200.0],["2018-04-10",17.07,17.25,16.95,17.12,129100.0],["2018-04-11",17.0,17.24,16.98,17.16,118500.0],["2018-04-12",17.31,17.49,17.06,17.36,104200.0],["2018-04-13",17.46,17.49,17.19,17.37,109300.0],["2018-04-16",17.47,17.76,17.2,17.68,116600.0],["2018-04-17",17.85,18.25,17.7,18.03,414000.0],["2018-04-18",18.15,18.74,18.03,18.45,214200.0],["2018-04-19",18.43,18.61,18.26,18.37,94300.0],["2018-04-20",18.34,18.4,18.2,18.31,133700.0],["2018-04-23",18.3,18.53,18.138,18.27,132700.0],["2018-04-24",18.37,18.49,18.19,18.28,75300.0],["2018-04-25",18.25,18.45,17.97,18.42,141100.0],["2018-04-26",18.52,18.65,18.32,18.57,120600.0],["2018-04-27",18.53,18.66,18.4,18.57,117300.0],["2018-04-30",18.66,18.66,18.39,18.4,84000.0],["2018-05-01",18.35,18.735,18.1,18.62,244600.0],["2018-05-02",18.85,19.72,18.75,19.26,463600.0],["2018-05-03",19.24,19.24,17.19,17.27,347500.0],["2018-05-04",17.16,17.67,16.98,17.32,210000.0],["2018-05-07",17.44,17.525,17.11,17.16,231800.0],["2018-05-08",17.08,17.26,16.93,16.99,340800.0],["2018-05-09",17.16,17.16,16.85,17.0,376900.0],["2018-05-10",17.08,17.15,16.8,17.01,247600.0],["2018-05-11",16.98,17.08,16.73,16.97,179300.0],["2018-05-14",16.97,17.081,16.76,16.8,148800.0],["2018-05-15",16.78,16.93,16.72,16.76,180400.0],["2018-05-16",16.79,17.06,16.7,16.86,186700.0],["2018-05-17",16.87,16.95,16.67,16.77,136100.0],["2018-05-18",16.84,17.05,16.79,16.96,261700.0],["2018-05-21",16.98,17.34,16.97,17.14,451000.0],["2018-05-22",17.16,17.2,16.405,16.75,430000.0],["2018-05-23",16.8,16.8,16.135,16.29,450300.0],["2018-05-24",16.23,16.34,16.12,16.17,223800.0],["2018-05-25",16.11,16.24,15.86,16.02,180700.0],["2018-05-29",15.97,15.97,15.66,15.77,308000.0],["2018-05-30",15.85,15.86,15.72,15.75,231200.0],["2018-05-31",15.77,15.8,15.34,15.36,297300.0],["2018-06-01",15.45,15.54,15.24,15.31,233400.0],["2018-06-04",15.38,15.64,15.22,15.47,420900.0],["2018-06-05",15.47,15.68,15.35,15.55,291600.0],["2018-06-06",15.62,16.3,15.58,16.16,391200.0],["2018-06-07",16.48,17.37,16.435,16.88,741500.0],["2018-06-08",16.85,17.31,16.77,17.2,763200.0],["2018-06-11",17.2,17.99,17.16,17.4,378000.0],["2018-06-12",17.37,17.59,17.1,17.19,200700.0],["2018-06-13",17.17,17.31,16.92,16.95,222500.0],["2018-06-14",17.0,17.135,16.9,17.05,311200.0],["2018-06-15",17.0,17.66,17.0,17.4,429900.0],["2018-06-18",17.36,17.49,17.25,17.34,312900.0],["2018-06-19",17.16,17.72,17.16,17.66,437900.0],["2018-06-20",17.71,17.87,17.6,17.7,635800.0],["2018-06-21",17.68,17.89,17.68,17.75,220500.0],["2018-06-22",17.8,18.38,17.7,18.35,764800.0],["2018-06-25",17.98,18.19,16.84,17.23,515200.0],["2018-06-26",17.28,17.58,17.17,17.45,331700.0],["2018-06-27",17.5,17.72,17.18,17.34,397600.0],["2018-06-28",17.23,17.58,17.14,17.55,411000.0],["2018-06-29",17.54,17.58,17.28,17.37,318600.0],["2018-07-02",17.23,17.42,17.07,17.42,175400.0],["2018-07-03",17.55,17.74,17.52,17.62,64900.0],["2018-07-05",17.73,17.81,17.43,17.76,142100.0],["2018-07-06",17.75,18.164,17.69,18.15,285600.0],["2018-07-09",18.27,18.43,18.1,18.3,157700.0],["2018-07-10",18.3,18.41,18.24,18.37,272900.0],["2018-07-11",18.24,18.76,18.17,18.75,213600.0],["2018-07-12",18.81,19.07,18.63,19.0,154900.0],["2018-07-13",19.04,19.31,18.99,19.05,114700.0],["2018-07-16",19.34,19.76,19.34,19.6,344200.0],["2018-07-17",19.58,19.84,19.53,19.83,273600.0],["2018-07-18",19.77,20.335,19.77,20.25,161500.0],["2018-07-19",20.13,20.46,19.97,20.45,254000.0],["2018-07-20",20.4,20.64,20.34,20.57,265800.0],["2018-07-23",20.51,20.98,20.46,20.95,169300.0],["2018-07-24",20.99,21.21,20.69,20.83,238200.0],["2018-07-25",20.73,21.0,20.73,20.88,123600.0],["2018-07-26",20.94,21.02,20.77,20.93,147800.0],["2018-07-27",21.0,21.0,20.455,20.72,182800.0],["2018-07-30",20.72,21.0,20.69,20.94,183000.0],["2018-07-31",21.0,21.0,20.645,20.8,270400.0],["2018-08-01",20.8,20.93,20.5,20.72,257300.0],["2018-08-02",19.95,20.23,18.52,20.03,530600.0],["2018-08-03",19.88,20.03,18.32,18.56,846500.0],["2018-08-06",18.36,18.49,17.69,18.13,568200.0],["2018-08-07",18.36,18.43,17.69,18.27,307900.0],["2018-08-08",18.2,18.55,18.14,18.51,141500.0],["2018-08-09",18.44,18.64,18.17,18.4,127600.0],["2018-08-10",18.28,18.6,18.12,18.54,158100.0],["2018-08-13",18.6,18.904,18.5,18.81,176700.0],["2018-08-14",18.83,19.49,18.72,19.3,216400.0],["2018-08-15",19.34,19.51,19.06,19.43,180400.0],["2018-08-16",19.53,19.79,19.34,19.35,171000.0],["2018-08-17",19.26,19.44,18.89,19.31,202800.0],["2018-08-20",19.37,19.65,19.31,19.43,160200.0],["2018-08-21",19.47,19.7,19.39,19.48,272800.0],["2018-08-22",19.45,20.33,19.45,20.32,166600.0],["2018-08-23",20.19,20.9,20.19,20.44,220600.0],["2018-08-24",20.53,20.75,20.46,20.68,115600.0],["2018-08-27",20.79,20.91,20.56,20.57,99100.0],["2018-08-28",20.62,20.75,20.43,20.45,164200.0],["2018-08-29",20.5,20.68,20.31,20.64,108900.0],["2018-08-30",20.6,20.75,20.43,20.56,149000.0],["2018-08-31",20.53,20.9,20.46,20.89,104100.0],["2018-09-04",20.89,20.995,20.55,20.91,125900.0],["2018-09-05",20.91,21.23,20.77,21.23,153500.0],["2018-09-06",21.23,21.256,20.94,21.1,197100.0],["2018-09-07",21.07,21.27,20.76,21.25,141000.0],["2018-09-10",21.35,21.44,20.94,20.97,72300.0],["2018-09-11",20.91,21.0,20.695,20.75,117500.0],["2018-09-12",20.74,20.78,20.39,20.7,86000.0],["2018-09-13",20.8,20.89,20.67,20.79,60100.0],["2018-09-14",20.8,20.92,20.63,20.65,109000.0],["2018-09-17",20.68,20.68,20.2,20.22,100500.0],["2018-09-18",20.28,20.45,20.05,20.26,107500.0],["2018-09-19",20.22,20.3,19.85,19.95,161400.0],["2018-09-20",20.02,20.62,19.791,20.59,139500.0],["2018-09-21",20.63,20.79,20.435,20.6,291800.0],["2018-09-24",20.52,20.84,20.41,20.8,100600.0],["2018-09-25",19.7,19.8,17.7,18.32,917800.0],["2018-09-26",18.31,18.88,18.25,18.75,312900.0],["2018-09-27",18.78,18.9,18.13,18.13,205000.0],["2018-09-28",18.13,18.44,17.85,17.92,157800.0],["2018-10-01",18.02,18.02,17.27,17.41,144200.0],["2018-10-02",17.38,17.68,17.17,17.47,197700.0],["2018-10-03",17.59,17.69,17.28,17.64,239200.0],["2018-10-04",17.65,18.09,17.39,17.44,177400.0],["2018-10-05",17.4,17.54,17.221,17.39,111100.0],["2018-10-08",17.34,17.46,17.02,17.26,122900.0],["2018-10-09",17.18,17.47,17.09,17.14,148700.0],["2018-10-10",17.24,17.24,16.751,16.91,250400.0],["2018-10-11",16.81,16.81,15.83,15.99,270600.0],["2018-10-12",16.33,16.33,15.49,15.94,245400.0],["2018-10-15",15.9,16.68,15.8,16.4,216200.0],["2018-10-16",16.45,16.83,16.06,16.79,118100.0],["2018-10-17",16.72,16.9,16.45,16.69,117800.0],["2018-10-18",16.67,16.67,15.99,16.15,142200.0],["2018-10-19",16.08,16.43,15.87,15.91,173300.0],["2018-10-22",15.97,16.28,15.9,16.02,95000.0],["2018-10-23",15.83,16.34,15.72,16.19,177800.0],["2018-10-24",16.16,16.255,15.7,15.71,153500.0],["2018-10-25",15.81,16.0,15.591,15.74,166300.0],["2018-10-26",15.57,15.61,15.0,15.08,191000.0],["2018-10-29",15.26,15.45,14.48,14.71,158700.0],["2018-10-30",14.72,14.99,14.49,14.89,170700.0],["2018-10-31",15.08,15.74,14.91,15.55,247000.0],["2018-11-01",15.62,15.96,15.422,15.84,149600.0],["2018-11-02",15.98,16.04,15.7,15.82,150100.0],["2018-11-05",15.9,16.0,15.36,15.48,138200.0],["2018-11-06",15.5,15.96,15.45,15.77,144000.0],["2018-11-07",18.0,18.0,16.55,17.48,780900.0],["2018-11-08",17.37,17.41,16.75,16.86,325200.0],["2018-11-09",16.85,17.69,16.71,17.17,278800.0],["2018-11-12",17.15,17.35,16.79,16.92,171400.0],["2018-11-13",16.88,17.0,16.48,16.54,190700.0],["2018-11-14",16.7,16.885,16.36,16.4,226000.0],["2018-11-15",16.34,16.925,16.15,16.86,399400.0],["2018-11-16",16.78,16.94,16.51,16.79,289800.0],["2018-11-19",16.71,16.78,16.305,16.48,162200.0],["2018-11-20",16.3,16.5,15.94,15.95,112500.0],["2018-11-21",16.01,16.4,15.98,16.3,126700.0],["2018-11-23",16.18,16.6,16.18,16.55,61200.0],["2018-11-26",16.69,16.795,16.36,16.55,201900.0],["2018-11-27",16.54,16.879,16.52,16.54,148200.0],["2018-11-28",16.63,17.3,16.33,17.25,379900.0],["2018-11-29",17.11,17.29,16.86,16.93,211200.0],["2018-11-30",16.88,16.99,16.39,16.66,168900.0],["2018-12-03",16.78,16.78,16.41,16.61,146300.0],["2018-12-04",16.61,16.62,15.55,15.66,320700.0],["2018-12-06",15.41,16.08,15.41,15.97,195600.0],["2018-12-07",16.05,16.1,15.84,15.95,261100.0],["2018-12-10",15.87,16.02,15.61,15.92,145200.0],["2018-12-11",16.18,16.22,15.72,15.83,106200.0],["2018-12-12",16.07,16.427,15.95,15.98,179500.0],["2018-12-13",16.05,16.25,15.68,15.83,205600.0],["2018-12-14",15.7,15.865,15.28,15.4,228300.0],["2018-12-17",15.4,15.465,14.37,14.41,230400.0],["2018-12-18",14.79,15.04,14.44,14.47,206000.0],["2018-12-19",14.4,15.3,14.04,14.53,557500.0],["2018-12-20",14.45,14.68,13.93,14.02,347300.0],["2018-12-21",14.04,14.04,13.29,13.66,679000.0],["2018-12-24",13.62,13.86,13.34,13.47,120500.0],["2018-12-26",13.54,13.83,13.15,13.78,194200.0],["2018-12-27",13.77,13.88,13.45,13.86,188100.0],["2018-12-28",13.81,14.09,13.5,13.85,314800.0],["2018-12-31",13.94,14.11,13.662,14.03,164800.0],["2019-01-02",13.81,14.62,13.81,14.6,193900.0],["2019-01-03",14.45,14.53,14.03,14.07,184800.0],["2019-01-04",14.33,14.88,14.28,14.79,168700.0],["2019-01-07",14.69,15.05,14.65,15.0,144000.0],["2019-01-08",15.13,15.21,14.95,15.08,71000.0],["2019-01-09",15.09,15.39,15.09,15.31,65600.0],["2019-01-10",15.19,15.54,15.115,15.39,72700.0],["2019-01-11",15.24,15.67,15.205,15.59,123500.0],["2019-01-14",15.5,15.65,15.44,15.47,169000.0],["2019-01-15",15.49,16.18,15.41,16.15,157900.0],["2019-01-16",16.25,16.33,15.56,15.81,208800.0],["2019-01-17",14.67,15.04,13.82,13.83,554200.0],["2019-01-18",13.84,13.94,13.56,13.57,305000.0],["2019-01-22",13.47,13.986,13.47,13.78,405500.0],["2019-01-23",13.81,14.62,13.81,14.35,237100.0],["2019-01-24",14.33,14.44,13.69,14.04,121800.0],["2019-01-25",14.04,14.76,14.04,14.62,210200.0],["2019-01-28",14.45,14.68,14.24,14.45,102500.0],["2019-01-29",14.53,14.56,14.29,14.4,247900.0],["2019-01-30",14.4,14.69,14.19,14.61,162100.0],["2019-01-31",14.51,14.94,14.51,14.64,208300.0],["2019-02-01",14.62,14.88,14.53,14.8,123300.0],["2019-02-04",14.73,15.28,14.73,15.25,105600.0],["2019-02-05",15.23,15.67,15.23,15.62,106200.0],["2019-02-06",15.6,15.82,15.49,15.78,107000.0],["2019-02-07",15.66,15.72,15.17,15.68,155800.0],["2019-02-08",15.61,15.76,15.435,15.49,70500.0],["2019-02-11",15.52,15.75,15.45,15.69,83800.0],["2019-02-12",15.87,16.08,15.82,16.03,103900.0],["2019-02-13",15.95,16.19,15.95,16.11,85100.0],["2019-02-14",16.01,16.44,15.93,16.31,119900.0],["2019-02-15",16.45,16.75,16.35,16.55,164100.0],["2019-02-19",16.37,16.92,16.37,16.91,106900.0],["2019-02-20",16.85,17.09,16.79,16.86,113300.0],["2019-02-21",16.79,16.81,16.23,16.43,112800.0],["2019-02-22",16.51,16.65,16.39,16.63,83800.0],["2019-02-25",16.63,16.815,16.35,16.4,122700.0],["2019-02-26",16.33,16.475,16.14,16.14,85200.0],["2019-02-27",15.0,15.29,13.61,14.34,533800.0],["2019-02-28",14.29,14.34,13.99,14.21,300400.0],["2019-03-01",14.27,14.79,14.19,14.67,345700.0],["2019-03-04",14.61,14.92,14.295,14.42,176400.0],["2019-03-05",14.27,14.42,14.15,14.15,180400.0],["2019-03-06",14.07,14.27,13.99,14.26,209400.0],["2019-03-07",14.21,14.28,13.95,14.21,201600.0],["2019-03-08",14.09,14.31,13.97,14.04,270500.0],["2019-03-11",14.04,14.31,13.965,14.25,108300.0],["2019-03-12",14.23,14.54,14.19,14.46,154400.0],["2019-03-13",14.54,14.79,14.51,14.66,190400.0],["2019-03-14",14.66,14.74,14.36,14.39,135600.0],["2019-03-15",14.48,14.95,14.48,14.7,274600.0],["2019-03-18",14.64,14.88,14.47,14.8,130300.0],["2019-03-19",14.87,15.075,14.75,15.0,156000.0],["2019-03-20",14.91,15.1,14.73,14.79,190300.0],["2019-03-21",14.72,15.3,14.72,15.05,458100.0],["2019-03-22",15.05,15.05,14.28,14.4,419900.0],["2019-03-25",14.36,14.43,13.9,14.28,342800.0],["2019-03-26",14.4,14.69,14.4,14.6,139600.0],["2019-03-27",14.53,15.15,14.53,14.94,169600.0],["2019-03-28",14.99,15.19,14.89,15.06,87600.0],["2019-03-29",15.01,15.17,14.67,14.88,457500.0],["2019-04-01",15.04,15.22,14.91,15.05,95100.0],["2019-04-02",15.04,15.11,14.87,15.02,201600.0],["2019-04-03",15.18,15.48,15.04,15.43,70600.0],["2019-04-04",15.45,15.62,15.4,15.5,105600.0],["2019-04-05",15.52,15.7,15.41,15.69,135200.0],["2019-04-08",15.62,15.9,15.53,15.68,104500.0],["2019-04-09",15.57,15.73,15.5,15.5,85700.0],["2019-04-10",15.51,15.665,15.48,15.59,97800.0],["2019-04-11",15.51,15.51,15.06,15.23,128600.0],["2019-04-12",15.37,15.43,15.13,15.27,88900.0],["2019-04-15",15.26,15.29,15.065,15.13,114500.0],["2019-04-16",15.25,15.46,15.13,15.45,107100.0],["2019-04-17",15.55,15.578,15.35,15.54,108700.0],["2019-04-18",15.5,15.69,15.42,15.56,106600.0],["2019-04-22",15.49,15.63,15.39,15.57,79000.0],["2019-04-23",15.51,15.81,15.455,15.51,91600.0],["2019-04-24",15.5,15.6,15.39,15.41,113100.0],["2019-04-25",15.41,15.41,15.03,15.15,80300.0],["2019-04-26",15.18,15.37,15.14,15.35,62500.0],["2019-04-29",15.37,15.62,15.37,15.53,35900.0],["2019-04-30",15.57,15.57,15.18,15.31,98300.0],["2019-05-01",15.34,15.45,14.98,15.09,282800.0],["2019-05-02",15.17,15.885,15.17,15.73,210800.0],["2019-05-03",15.81,16.205,15.59,16.05,115300.0],["2019-05-06",15.7,16.2,15.38,16.08,166100.0],["2019-05-07",15.95,16.0,15.35,15.4,217500.0],["2019-05-08",15.4,15.42,15.2,15.22,81400.0],["2019-05-09",15.08,15.46,14.685,15.42,257700.0],["2019-05-10",15.36,15.36,14.91,15.1,96400.0],["2019-05-13",14.91,14.99,14.35,14.37,89100.0],["2019-05-14",14.45,14.46,14.15,14.31,97100.0],["2019-05-15",14.2,14.28,13.89,14.04,88000.0],["2019-05-16",14.04,14.28,13.93,13.99,94100.0],["2019-05-17",13.87,14.15,13.66,13.67,129000.0],["2019-05-20",13.54,13.74,13.41,13.57,77900.0],["2019-05-21",13.65,13.76,13.42,13.63,107900.0],["2019-05-22",13.59,13.79,13.44,13.44,74000.0],["2019-05-23",13.34,13.34,12.74,12.98,124500.0],["2019-05-24",13.08,13.1,12.935,13.03,55500.0],["2019-05-28",13.01,13.14,12.88,13.01,121200.0],["2019-05-29",12.87,12.9,12.56,12.63,64300.0],["2019-05-30",12.65,12.76,12.31,12.62,93300.0],["2019-05-31",12.44,12.48,12.245,12.33,119000.0],["2019-06-03",12.31,12.43,11.89,11.98,282300.0],["2019-06-04",12.11,12.44,12.07,12.44,89000.0],["2019-06-05",12.4,12.48,12.14,12.44,92600.0],["2019-06-06",12.45,12.47,12.05,12.28,55600.0],["2019-06-07",12.39,12.67,12.29,12.64,73000.0],["2019-06-10",12.63,12.92,12.46,12.49,139600.0],["2019-06-11",12.58,12.675,12.19,12.5,286500.0],["2019-06-12",12.47,12.53,12.38,12.5,91400.0],["2019-06-13",12.55,12.7,12.38,12.41,113100.0],["2019-06-14",12.34,12.35,12.15,12.16,114700.0],["2019-06-17",12.13,12.29,12.07,12.2,143400.0],["2019-06-18",12.24,12.38,12.24,12.29,154800.0],["2019-06-19",12.24,12.7,12.24,12.67,187600.0],["2019-06-20",12.8,13.1,12.78,12.97,113300.0],["2019-06-21",12.89,14.77,12.89,14.3,545300.0],["2019-06-24",14.37,14.392,13.42,13.43,166100.0],["2019-06-25",13.38,13.386,12.8,12.92,130200.0],["2019-06-26",12.96,13.04,12.8,12.82,92600.0],["2019-06-27",12.84,13.19,12.79,13.17,103900.0],["2019-06-28",13.18,13.37,13.09,13.34,744200.0],["2019-07-01",13.59,13.81,13.5,13.67,136100.0],["2019-07-02",13.63,13.69,13.4,13.52,77100.0],["2019-07-03",13.59,13.63,13.42,13.57,31900.0],["2019-07-05",13.5,13.88,13.36,13.88,55100.0],["2019-07-08",13.78,13.95,13.66,13.88,81300.0],["2019-07-09",13.75,13.8,13.587,13.69,118200.0],["2019-07-10",13.75,14.03,13.64,13.97,126100.0],["2019-07-11",13.99,14.14,13.65,13.81,164500.0],["2019-07-12",13.79,14.167,13.75,14.01,97300.0],["2019-07-15",14.0,14.05,13.59,13.78,150800.0],["2019-07-16",13.77,14.07,13.7,13.85,72100.0],["2019-07-17",13.8,13.99,13.47,13.54,150100.0],["2019-07-18",13.49,13.58,13.335,13.58,169700.0],["2019-07-19",13.55,13.69,13.35,13.36,116000.0],["2019-07-22",13.4,13.55,13.28,13.42,80000.0],["2019-07-23",13.48,13.7,13.47,13.62,78900.0],["2019-07-24",13.57,13.97,13.57,13.96,100600.0],["2019-07-25",13.88,13.9,13.52,13.67,52500.0],["2019-07-26",13.7,13.92,13.645,13.9,103200.0],["2019-07-29",13.85,13.935,13.58,13.65,95700.0],["2019-07-30",13.55,13.87,13.55,13.82,102600.0],["2019-07-31",13.82,14.19,13.59,13.63,194000.0],["2019-08-01",13.68,14.58,13.65,13.89,155600.0],["2019-08-02",13.64,13.835,12.865,13.5,223500.0],["2019-08-05",13.06,13.06,12.03,12.04,223500.0],["2019-08-06",12.0,12.25,11.745,12.09,153400.0],["2019-08-07",11.93,12.145,11.805,12.02,188400.0],["2019-08-08",12.12,12.48,12.075,12.3,114300.0],["2019-08-09",12.23,12.33,11.745,11.84,149000.0],["2019-08-12",11.71,11.74,11.28,11.32,91800.0],["2019-08-13",11.25,11.68,11.14,11.21,85700.0],["2019-08-14",11.08,11.13,10.66,11.04,142100.0],["2019-08-15",11.04,11.04,10.62,10.81,179300.0],["2019-08-16",10.88,11.22,10.83,11.11,117400.0],["2019-08-19",11.28,11.45,11.19,11.22,108800.0],["2019-08-20",11.15,11.21,11.035,11.14,92100.0],["2019-08-21",11.29,11.46,11.13,11.42,241600.0],["2019-08-22",11.48,11.61,11.33,11.55,367000.0],["2019-08-23",11.46,11.5,10.76,10.84,232700.0],["2019-08-26",11.19,11.58,11.09,11.19,303200.0],["2019-08-27",11.28,11.368,10.93,10.95,164600.0],["2019-08-28",10.89,10.93,10.69,10.8,112700.0],["2019-08-29",10.94,11.14,10.87,10.92,105900.0],["2019-08-30",10.97,11.12,10.54,10.63,110100.0],["2019-09-03",10.55,10.7,10.39,10.62,181000.0],["2019-09-04",10.75,10.85,10.64,10.65,90500.0],["2019-09-05",10.85,11.41,10.78,11.31,253900.0],["2019-09-06",11.3,11.64,11.26,11.6,115300.0],["2019-09-09",11.66,11.67,11.15,11.27,339400.0],["2019-09-10",11.23,11.82,11.18,11.79,226700.0],["2019-09-11",11.86,12.19,11.65,12.12,159300.0],["2019-09-12",12.11,12.24,11.804,12.16,177600.0],["2019-09-13",12.15,12.43,12.02,12.16,148900.0],["2019-09-16",12.07,12.31,11.97,12.3,134000.0],["2019-09-17",12.27,12.38,11.93,12.32,121400.0],["2019-09-18",12.26,12.39,11.805,12.04,155200.0],["2019-09-19",12.05,12.125,11.85,11.94,179000.0],["2019-09-20",11.94,12.0,11.69,11.94,866800.0],["2019-09-23",11.86,12.03,11.7,11.97,149200.0],["2019-09-24",11.95,12.4,11.93,12.16,245500.0],["2019-09-25",12.16,12.65,12.16,12.62,144800.0],["2019-09-26",12.53,12.67,12.33,12.63,168600.0],["2019-09-27",12.66,12.76,12.155,12.26,129000.0],["2019-09-30",12.25,12.515,12.13,12.32,172300.0],["2019-10-01",12.37,12.52,11.27,11.32,170000.0],["2019-10-02",11.23,11.23,10.8,10.84,166400.0],["2019-10-03",10.78,10.78,10.28,10.43,154600.0],["2019-10-04",10.43,10.68,10.34,10.68,105200.0],["2019-10-07",10.61,10.81,10.48,10.6,97600.0],["2019-10-08",10.52,10.52,10.09,10.15,153700.0],["2019-10-09",10.27,10.36,10.13,10.29,99700.0],["2019-10-10",10.38,10.45,10.28,10.34,84400.0],["2019-10-11",10.59,10.95,10.5,10.64,136400.0],["2019-10-14",10.59,10.61,10.35,10.57,217000.0],["2019-10-15",10.55,10.68,10.35,10.55,233300.0],["2019-10-16",10.92,11.681,10.9,10.98,340400.0],["2019-10-17",11.08,11.25,10.91,11.17,183300.0],["2019-10-18",11.1,11.22,10.91,10.96,95600.0],["2019-10-21",11.15,11.37,11.05,11.19,86600.0],["2019-10-22",10.79,11.13,10.66,10.89,181300.0],["2019-10-23",10.86,11.112,10.85,11.11,110900.0],["2019-10-24",11.16,11.23,10.95,11.06,121400.0],["2019-10-25",11.07,11.2,10.87,11.12,88400.0],["2019-10-28",11.18,11.36,11.18,11.28,101600.0],["2019-10-29",11.22,11.37,11.1,11.36,124800.0],["2019-10-30",11.39,11.42,11.0,11.39,154600.0],["2019-10-31",11.32,11.325,11.05,11.3,92400.0],["2019-11-01",11.41,11.65,11.36,11.45,88800.0],["2019-11-04",11.57,11.57,11.355,11.43,149200.0],["2019-11-05",10.34,10.34,9.24,9.56,444500.0],["2019-11-06",9.51,9.78,9.51,9.56,340300.0],["2019-11-07",9.58,9.7,9.37,9.41,290300.0],["2019-11-08",9.42,9.87,9.33,9.82,320500.0],["2019-11-11",9.75,9.9,9.71,9.84,163500.0],["2019-11-12",9.8,9.95,9.785,9.86,127500.0],["2019-11-13",10.1,10.35,9.72,9.82,364800.0],["2019-11-14",9.79,9.86,9.685,9.78,359400.0],["2019-11-15",9.85,9.875,9.67,9.81,296500.0],["2019-11-18",9.77,9.77,9.505,9.6,299700.0],["2019-11-19",9.62,9.68,9.546,9.62,468200.0],["2019-11-20",9.56,9.98,9.55,9.94,294500.0],["2019-11-21",10.0,10.0,9.8,9.88,140400.0],["2019-11-22",9.93,9.98,9.78,9.8,167200.0],["2019-11-25",9.86,10.255,9.81,10.2,425100.0],["2019-11-26",10.21,10.34,9.87,9.9,169500.0],["2019-11-27",9.94,10.02,9.66,10.02,499000.0],["2019-11-29",10.01,10.27,9.95,10.04,86100.0],["2019-12-02",10.06,10.12,9.69,9.73,312300.0],["2019-12-03",9.89,10.418,9.81,10.24,448400.0],["2019-12-04",10.21,10.33,9.91,10.0,300500.0],["2019-12-05",10.04,10.26,9.931,10.24,335900.0],["2019-12-06",10.44,10.52,10.29,10.39,241300.0],["2019-12-09",10.33,10.42,10.1,10.18,508800.0],["2019-12-10",10.1,10.38,10.07,10.32,379400.0],["2019-12-11",10.38,10.59,10.26,10.5,210000.0],["2019-12-12",10.58,10.68,10.39,10.55,244300.0],["2019-12-13",10.54,10.66,10.38,10.65,296000.0],["2019-12-16",10.74,11.01,10.48,10.8,375100.0],["2019-12-17",10.8,11.0,10.705,10.92,392800.0],["2019-12-18",10.95,11.25,10.81,11.17,410300.0],["2019-12-19",11.19,11.3,10.98,11.26,461100.0],["2019-12-20",11.32,11.32,11.08,11.12,757700.0],["2019-12-23",11.13,11.14,10.59,10.66,214800.0],["2019-12-24",10.65,10.741,10.46,10.52,90800.0],["2019-12-26",10.5,10.52,10.23,10.3,162100.0],["2019-12-27",10.33,10.48,10.3,10.37,243300.0],["2019-12-30",10.37,10.62,10.275,10.42,211100.0],["2019-12-31",10.35,10.59,10.27,10.47,136700.0],["2020-01-02",10.62,10.63,10.34,10.43,162500.0],["2020-01-03",10.34,10.44,10.22,10.36,179800.0],["2020-01-06",10.27,10.4,10.21,10.38,207600.0],["2020-01-07",10.35,10.58,10.28,10.31,98200.0],["2020-01-08",10.32,10.37,10.07,10.13,219300.0],["2020-01-09",10.2,10.32,10.14,10.22,214400.0],["2020-01-10",10.19,10.19,9.97,10.02,215600.0],["2020-01-13",10.03,10.3,10.01,10.29,370700.0],["2020-01-14",10.29,10.53,10.22,10.35,483400.0],["2020-01-15",10.34,10.74,10.34,10.58,177000.0],["2020-01-16",10.65,10.97,10.65,10.81,123100.0],["2020-01-17",10.9,10.93,10.62,10.63,72700.0],["2020-01-21",10.56,10.61,10.03,10.03,186600.0],["2020-01-22",10.02,10.08,9.829,9.97,151500.0],["2020-01-23",9.92,10.05,9.75,10.01,216800.0],["2020-01-24",10.0,10.02,9.47,9.47,148200.0],["2020-01-27",9.29,9.32,9.115,9.18,227300.0],["2020-01-28",9.22,9.38,9.201,9.32,116100.0],["2020-01-29",9.34,9.4,9.13,9.2,189100.0],["2020-01-30",9.13,9.29,8.977,9.24,157900.0],["2020-01-31",9.17,9.25,8.98,9.06,204900.0],["2020-02-03",9.11,9.31,8.89,8.98,309600.0],["2020-02-04",9.14,9.161,8.94,9.1,312900.0],["2020-02-05",9.26,9.41,9.17,9.35,300200.0],["2020-02-06",9.47,9.53,9.22,9.29,182700.0],["2020-02-07",9.22,9.32,9.085,9.25,177200.0],["2020-02-10",9.24,9.28,9.12,9.2,207300.0],["2020-02-11",9.25,9.56,9.24,9.54,287100.0],["2020-02-12",9.67,9.84,9.635,9.81,249700.0],["2020-02-13",9.87,9.94,9.67,9.93,154300.0],["2020-02-14",9.91,10.055,9.88,10.02,187000.0],["2020-02-18",9.97,10.12,9.79,10.02,135100.0],["2020-02-19",10.05,10.21,9.945,10.1,156100.0],["2020-02-20",10.04,10.25,9.96,10.15,141800.0],["2020-02-21",10.13,10.13,9.55,9.61,144200.0],["2020-02-24",9.31,9.31,8.7,8.82,260700.0],["2020-02-25",8.9,8.96,8.26,8.4,304400.0],["2020-02-26",10.65,10.65,9.1,9.19,516400.0],["2020-02-27",8.86,8.86,8.46,8.52,506200.0],["2020-02-28",8.2,8.953,8.14,8.7,455800.0],["2020-03-02",9.0,9.0,8.53,8.98,424100.0],["2020-03-03",8.98,9.09,8.63,8.85,503600.0],["2020-03-04",8.95,8.97,8.295,8.7,330900.0],["2020-03-05",8.49,8.59,7.89,8.11,341100.0],["2020-03-06",7.76,8.04,7.54,7.91,416000.0],["2020-03-09",7.03,7.76,6.93,7.26,310000.0],["2020-03-10",7.5,7.6,7.27,7.44,306200.0],["2020-03-11",7.09,7.2,6.52,6.61,339700.0],["2020-03-12",5.55,5.98,5.21,5.25,586900.0],["2020-03-13",5.69,6.0,5.38,5.99,445900.0],["2020-03-16",5.17,5.865,4.92,5.38,490500.0],["2020-03-17",5.53,6.07,5.22,5.66,510500.0],["2020-03-18",5.2,5.75,5.2,5.47,483400.0],["2020-03-19",5.5,6.955,5.29,5.76,505400.0],["2020-03-20",5.79,5.954,5.2,5.33,496700.0],["2020-03-23",5.33,5.33,4.52,4.61,238500.0],["2020-03-24",4.89,5.19,4.505,4.7,252400.0],["2020-03-25",4.7,4.879,4.04,4.12,384000.0],["2020-03-26",4.31,5.39,4.21,5.36,336200.0],["2020-03-27",5.03,5.36,4.74,5.27,193700.0],["2020-03-30",5.3,5.44,5.0,5.29,132400.0],["2020-03-31",5.27,5.44,5.06,5.27,181100.0],["2020-04-01",4.99,5.0,4.425,4.54,238800.0],["2020-04-02",4.44,4.92,4.41,4.61,199200.0],["2020-04-03",4.56,4.66,4.12,4.3,240300.0],["2020-04-06",4.49,4.75,4.45,4.72,185800.0],["2020-04-07",4.94,5.02,4.23,4.42,373200.0],["2020-04-08",4.56,4.82,4.53,4.76,292300.0],["2020-04-09",4.94,5.65,4.94,5.64,307400.0],["2020-04-13",5.57,5.83,5.42,5.81,347200.0],["2020-04-14",6.0,6.3,5.92,6.12,344300.0],["2020-04-15",5.89,6.02,5.77,5.96,262800.0],["2020-04-16",5.88,6.145,5.63,5.74,274800.0],["2020-04-17",5.89,6.057,5.817,5.97,213100.0],["2020-04-20",5.8,5.94,5.48,5.51,268600.0],["2020-04-21",5.34,5.785,5.17,5.64,177100.0],["2020-04-22",5.79,5.79,5.55,5.66,108000.0],["2020-04-23",5.62,5.98,5.54,5.88,126800.0],["2020-04-24",5.85,5.98,5.72,5.89,145000.0],["2020-04-27",6.06,6.2,5.94,6.13,195000.0],["2020-04-28",6.36,6.39,6.02,6.32,118100.0],["2020-04-29",6.59,7.41,6.47,7.24,285700.0],["2020-04-30",7.08,7.49,6.87,7.28,280800.0],["2020-05-01",6.99,7.31,6.79,7.3,298500.0],["2020-05-04",7.14,7.39,6.97,7.27,218200.0],["2020-05-05",7.48,7.75,7.06,7.18,264000.0],["2020-05-06",7.14,7.248,6.83,6.96,133000.0],["2020-05-07",7.66,8.5,7.365,7.78,238000.0],["2020-05-08",7.91,8.02,7.7,7.87,331900.0],["2020-05-11",7.72,7.9,7.6,7.71,274700.0],["2020-05-12",7.76,7.76,6.97,6.98,303600.0],["2020-05-13",6.91,6.91,6.2,6.41,410000.0],["2020-05-14",6.25,6.54,5.938,6.43,265800.0],["2020-05-15",6.38,6.77,6.2,6.68,308700.0],["2020-05-18",6.93,7.25,6.84,7.25,351100.0],["2020-05-19",7.18,7.5,6.855,7.01,230800.0],["2020-05-20",7.15,7.6,7.119,7.45,238800.0],["2020-05-21",7.35,7.392,6.969,7.17,440300.0],["2020-05-22",7.29,7.33,7.005,7.23,133800.0],["2020-05-26",7.6,7.97,7.51,7.85,320200.0],["2020-05-27",8.51,8.72,7.94,8.63,385300.0],["2020-05-28",8.79,8.79,8.146,8.18,241300.0],["2020-05-29",8.05,8.34,7.73,8.15,656900.0],["2020-06-01",8.34,8.68,8.28,8.4,245700.0],["2020-06-02",8.6,8.71,8.34,8.44,247700.0],["2020-06-03",8.72,8.9,8.61,8.66,177300.0],["2020-06-04",8.52,9.03,8.27,8.98,267500.0],["2020-06-05",9.57,9.77,9.285,9.44,328400.0],["2020-06-08",9.66,10.18,9.66,10.02,432900.0],["2020-06-09",9.9,9.99,8.81,9.06,356200.0],["2020-06-10",9.06,9.24,8.78,8.99,311100.0],["2020-06-11",8.59,8.725,8.26,8.35,461700.0],["2020-06-12",8.81,8.83,8.18,8.52,538400.0],["2020-06-15",8.16,8.769,8.07,8.73,269300.0],["2020-06-16",9.15,9.22,8.5,8.9,244900.0],["2020-06-17",8.9,8.9,8.31,8.33,688400.0],["2020-06-18",8.21,8.45,7.95,7.99,692100.0],["2020-06-19",8.1,8.48,8.05,8.23,768100.0],["2020-06-22",8.25,8.505,8.05,8.35,504500.0],["2020-06-23",8.59,8.59,8.27,8.34,546100.0],["2020-06-24",8.14,8.24,7.64,7.65,332500.0],["2020-06-25",7.58,8.03,7.44,8.01,276900.0],["2020-06-26",7.87,7.91,7.62,7.83,580500.0],["2020-06-29",7.85,8.36,7.81,8.18,284700.0],["2020-06-30",8.16,8.5,8.16,8.4,329800.0],["2020-07-01",8.41,9.05,8.08,8.76,986100.0],["2020-07-02",9.09,9.41,8.81,8.86,318300.0],["2020-07-06",9.17,9.21,8.65,8.73,294000.0],["2020-07-07",8.72,8.8,8.435,8.47,282700.0],["2020-07-08",8.4,8.525,8.09,8.48,397700.0],["2020-07-09",8.42,8.42,7.9,8.13,281400.0],["2020-07-10",8.11,8.51,8.03,8.35,199600.0],["2020-07-13",8.5,8.5,8.1,8.11,225600.0],["2020-07-14",8.12,8.16,7.81,7.91,175400.0],["2020-07-15",8.19,8.49,8.13,8.38,189000.0],["2020-07-16",8.26,8.5,8.15,8.36,266200.0],["2020-07-17",8.36,8.42,8.17,8.31,217000.0],["2020-07-20",8.26,8.38,8.21,8.35,177400.0],["2020-07-21",8.42,8.85,8.42,8.65,229800.0],["2020-07-22",8.56,8.8,8.39,8.46,125900.0],["2020-07-23",8.44,8.63,8.262,8.45,353000.0],["2020-07-24",8.39,8.52,8.21,8.28,169600.0],["2020-07-27",8.24,8.26,8.04,8.18,198300.0],["2020-07-28",8.08,8.3,8.0,8.14,171400.0],["2020-07-29",8.15,8.41,8.0,8.38,212900.0],["2020-07-30",8.18,8.41,8.08,8.36,156700.0],["2020-07-31",8.28,8.68,8.27,8.65,422800.0],["2020-08-03",8.72,9.19,8.58,9.04,493600.0],["2020-08-04",9.05,9.91,9.05,9.85,344400.0],["2020-08-05",10.74,12.12,10.5,11.71,962000.0],["2020-08-06",11.6,12.78,11.6,12.13,829900.0],["2020-08-07",11.99,12.25,11.75,11.83,347000.0],["2020-08-10",11.72,12.0,11.5,11.57,233900.0],["2020-08-11",11.56,11.89,11.31,11.4,365500.0],["2020-08-12",11.68,11.68,11.23,11.43,190800.0],["2020-08-13",11.41,11.59,11.14,11.38,167300.0],["2020-08-14",11.27,11.68,11.19,11.39,159500.0],["2020-08-17",11.45,11.56,11.242,11.33,196200.0],["2020-08-18",11.36,11.38,10.88,10.95,315200.0],["2020-08-19",10.96,11.36,10.92,11.25,216100.0],["2020-08-20",11.1,11.152,10.96,10.99,209800.0],["2020-08-21",10.87,11.04,10.52,10.57,331500.0],["2020-08-24",10.72,10.94,10.55,10.88,256600.0],["2020-08-25",10.98,11.22,10.81,11.18,169200.0],["2020-08-26",11.2,11.56,11.095,11.1,411700.0],["2020-08-27",11.2,11.47,10.97,11.09,216500.0],["2020-08-28",11.11,11.16,10.784,11.0,157100.0],["2020-08-31",11.0,11.09,10.71,10.9,269500.0],["2020-09-01",10.82,11.26,10.73,11.25,200800.0],["2020-09-02",11.21,11.671,11.18,11.5,418700.0],["2020-09-03",11.5,11.64,10.97,10.99,456500.0],["2020-09-04",11.17,11.25,10.37,10.83,411600.0],["2020-09-08",10.64,11.13,10.57,10.83,268900.0],["2020-09-09",11.0,11.34,10.797,11.13,311200.0],["2020-09-10",11.2,11.49,11.04,11.06,341600.0],["2020-09-11",11.2,11.39,10.81,10.82,268700.0],["2020-09-14",10.99,11.19,10.83,11.13,247700.0],["2020-09-15",11.23,11.65,11.145,11.58,226000.0],["2020-09-16",11.59,12.06,11.53,11.73,228500.0],["2020-09-17",11.49,11.745,11.31,11.62,233500.0],["2020-09-18",11.69,12.13,11.67,12.06,776600.0],["2020-09-21",11.72,11.8,11.08,11.37,402600.0],["2020-09-22",11.53,11.76,11.08,11.53,261900.0],["2020-09-23",11.63,12.32,11.63,11.79,342200.0],["2020-09-24",11.81,12.19,11.66,11.84,224300.0],["2020-09-25",11.74,12.31,11.74,12.26,230800.0],["2020-09-28",12.49,13.41,12.46,13.35,342300.0],["2020-09-29",13.35,13.589,12.93,13.19,300900.0],["2020-09-30",13.1,13.55,13.1,13.36,324700.0],["2020-10-01",13.44,13.63,12.96,13.2,223000.0],["2020-10-02",12.82,13.54,12.73,13.43,150900.0],["2020-10-05",13.58,13.75,13.26,13.32,168100.0],["2020-10-06",13.41,14.3,13.36,13.95,411900.0],["2020-10-07",14.78,14.87,14.34,14.53,384700.0],["2020-10-08",14.62,14.79,14.48,14.76,177300.0],["2020-10-09",14.84,14.86,14.14,14.35,231100.0],["2020-10-12",14.5,14.5,14.025,14.05,236300.0],["2020-10-13",13.94,14.28,13.78,14.1,361300.0],["2020-10-14",14.12,14.12,13.33,13.36,182500.0],["2020-10-15",13.14,13.8,13.02,13.68,201800.0],["2020-10-16",13.59,13.705,13.53,13.57,116200.0],["2020-10-19",13.55,14.02,13.52,13.73,125900.0],["2020-10-20",13.88,14.28,13.745,14.12,120700.0],["2020-10-21",14.14,14.389,13.97,14.07,91000.0],["2020-10-22",14.16,14.18,13.52,13.85,171600.0],["2020-10-23",13.91,13.97,13.62,13.84,90400.0],["2020-10-26",13.64,13.75,13.259,13.48,103800.0],["2020-10-27",13.39,13.74,13.23,13.24,127600.0],["2020-10-28",13.0,13.29,12.83,13.14,120900.0],["2020-10-29",13.03,13.31,12.91,13.01,88500.0],["2020-10-30",12.94,13.1,12.52,12.63,201000.0],["2020-11-02",12.67,13.3,12.67,13.15,107400.0],["2020-11-03",13.46,14.13,13.46,14.04,230600.0],["2020-11-04",14.12,14.59,13.63,14.0,297600.0],["2020-11-05",14.38,15.07,14.31,14.4,192400.0],["2020-11-06",14.48,14.48,13.84,13.84,141900.0],["2020-11-09",15.19,15.52,14.0,14.03,233100.0],["2020-11-10",14.29,14.59,13.695,14.54,148100.0],["2020-11-11",14.69,14.89,13.94,14.3,228800.0],["2020-11-12",14.2,14.59,13.79,14.11,187300.0],["2020-11-13",14.31,14.91,14.257,14.85,179300.0],["2020-11-16",15.2,15.42,14.94,15.24,179100.0],["2020-11-17",15.22,16.09,15.05,15.66,201200.0],["2020-11-18",15.81,15.94,15.19,15.19,128500.0],["2020-11-19",15.57,15.58,15.013,15.34,146100.0],["2020-11-20",15.14,15.31,14.85,15.24,157000.0],["2020-11-23",15.34,15.89,15.34,15.64,127400.0],["2020-11-24",15.88,16.025,15.51,15.82,128400.0],["2020-11-25",15.67,16.19,15.41,16.06,108200.0],["2020-11-27",16.06,16.43,15.88,16.43,89600.0],["2020-11-30",16.32,16.48,16.07,16.29,268300.0],["2020-12-01",16.46,16.46,15.49,15.99,176300.0],["2020-12-02",15.91,16.37,15.68,16.23,103900.0],["2020-12-03",16.23,16.939,16.08,16.77,145000.0],["2020-12-04",16.89,17.31,16.8,17.19,130900.0],["2020-12-07",17.21,17.5,16.96,17.3,101300.0],["2020-12-08",17.18,17.61,16.79,17.49,293900.0],["2020-12-09",17.56,18.76,17.56,18.08,1125000.0],["2020-12-10",18.4,19.08,18.15,18.59,313400.0],["2020-12-11",18.42,19.89,18.42,19.6,333900.0],["2020-12-14",20.1,20.33,18.13,18.16,461000.0],["2020-12-15",18.14,18.85,18.01,18.64,242300.0],["2020-12-16",18.51,18.64,17.1,17.42,437300.0],["2020-12-17",17.63,18.1,17.44,18.06,247500.0],["2020-12-18",18.1,19.889,18.1,19.24,1596400.0],["2020-12-21",19.0,19.0,18.17,18.28,323500.0],["2020-12-22",18.32,18.62,17.88,17.99,149200.0],["2020-12-23",18.27,18.31,17.81,18.23,115300.0],["2020-12-24",18.32,18.32,17.83,17.9,126100.0],["2020-12-28",18.1,18.3,17.53,17.55,224000.0],["2020-12-29",17.55,17.68,16.73,17.15,188400.0],["2020-12-30",17.04,17.43,17.01,17.17,164900.0],["2020-12-31",17.09,17.27,16.885,16.97,142500.0],["2021-01-04",17.16,17.58,16.73,17.43,272500.0],["2021-01-05",17.47,18.26,17.47,18.17,356300.0],["2021-01-06",18.2,19.5,18.04,18.49,386700.0],["2021-01-07",18.68,19.17,18.41,18.69,195100.0],["2021-01-08",18.65,18.86,17.6,17.82,303600.0],["2021-01-11",17.65,18.19,17.65,18.15,132000.0],["2021-01-12",18.21,18.51,17.97,18.34,113400.0],["2021-01-13",18.26,18.45,17.89,18.35,105300.0],["2021-01-14",18.47,19.59,18.47,19.44,436700.0],["2021-01-15",19.12,19.44,18.85,19.27,230400.0],["2021-01-19",19.49,20.6,19.285,19.44,327400.0],["2021-01-20",19.41,20.04,19.41,19.82,173500.0],["2021-01-21",19.8,19.87,19.011,19.27,197300.0],["2021-01-22",18.99,19.23,18.59,19.05,137200.0],["2021-01-25",18.84,19.28,18.512,18.59,123500.0],["2021-01-26",18.59,18.87,18.09,18.13,143700.0],["2021-01-27",17.61,17.95,17.13,17.8,221300.0],["2021-01-28",18.04,18.2,17.66,18.07,174500.0],["2021-01-29",18.0,18.37,17.74,17.89,226400.0],["2021-02-01",18.06,18.87,18.0,18.85,163100.0],["2021-02-02",19.0,19.83,18.779,19.63,165700.0],["2021-02-03",19.6,20.32,19.56,19.91,169900.0],["2021-02-04",19.92,20.82,19.85,20.39,189800.0],["2021-02-05",20.76,20.76,20.01,20.09,276300.0],["2021-02-08",20.29,20.89,19.8,20.88,265800.0],["2021-02-09",20.78,21.79,20.313,21.46,180000.0],["2021-02-10",21.62,21.97,20.71,21.6,234500.0],["2021-02-11",21.69,23.18,21.69,23.0,378500.0],["2021-02-12",23.0,23.19,22.28,22.43,276400.0],["2021-02-16",22.46,22.73,21.95,22.5,204300.0],["2021-02-17",22.47,22.74,21.84,22.24,523300.0],["2021-02-18",22.0,22.17,21.36,21.88,313400.0],["2021-02-19",21.95,22.81,21.92,22.16,188600.0],["2021-02-22",22.4,22.46,21.52,22.25,209100.0],["2021-02-23",21.86,21.86,20.75,21.5,212100.0],["2021-02-24",21.85,22.72,21.32,22.71,179400.0],["2021-02-25",22.7,24.89,22.6,23.95,487300.0],["2021-02-26",24.69,26.51,24.17,25.99,339300.0],["2021-03-01",26.25,27.99,25.95,27.95,481500.0],["2021-03-02",28.18,28.49,27.7,28.23,416000.0],["2021-03-03",28.63,29.78,28.23,28.61,513700.0],["2021-03-04",28.25,28.55,26.32,26.97,493800.0],["2021-03-05",27.29,28.2,25.77,28.06,342800.0],["2021-03-08",28.29,28.92,28.02,28.79,289200.0],["2021-03-09",29.04,29.27,28.48,28.58,228700.0],["2021-03-10",28.35,29.07,28.12,29.03,232800.0],["2021-03-11",29.41,29.648,28.86,29.11,171800.0],["2021-03-12",29.29,30.24,29.05,29.79,362100.0],["2021-03-15",29.79,29.83,28.67,29.6,224000.0],["2021-03-16",29.49,29.49,28.58,29.1,189100.0],["2021-03-17",29.05,29.38,28.56,28.86,246900.0],["2021-03-18",28.92,29.58,27.92,28.1,220900.0],["2021-03-19",28.34,29.08,27.5,28.76,706100.0],["2021-03-22",28.92,28.92,27.54,27.71,255200.0],["2021-03-23",27.11,27.84,26.44,26.44,215100.0],["2021-03-24",26.88,27.3,25.742,25.84,261900.0],["2021-03-25",25.34,26.95,24.87,26.68,272600.0],["2021-03-26",27.16,27.525,26.71,27.45,137400.0],["2021-03-29",27.73,28.11,26.75,26.78,203600.0],["2021-03-30",26.9,27.99,26.77,27.83,220200.0],["2021-03-31",27.87,28.59,27.07,27.83,421700.0],["2021-04-01",27.98,29.23,27.61,29.03,216500.0],["2021-04-05",29.1,29.685,29.06,29.5,201900.0],["2021-04-06",29.5,29.86,28.99,29.5,204900.0],["2021-04-07",29.28,29.48,28.67,28.7,139100.0],["2021-04-08",28.86,29.2,28.537,29.08,145300.0],["2021-04-09",28.94,29.2,28.6,28.77,138300.0],["2021-04-12",28.65,29.42,28.12,29.0,193100.0],["2021-04-13",29.1,29.15,28.34,28.5,187400.0],["2021-04-14",28.59,29.38,28.59,29.0,235700.0],["2021-04-15",29.29,29.398,28.58,29.03,136700.0],["2021-04-16",29.33,29.33,28.4,29.3,151100.0],["2021-04-19",29.3,31.31,28.64,28.96,383700.0],["2021-04-20",28.83,28.86,27.27,27.73,257000.0],["2021-04-21",27.68,28.62,27.46,28.22,149500.0],["2021-04-22",28.46,29.75,28.23,28.91,188300.0],["2021-04-23",29.01,30.41,28.99,30.01,177500.0],["2021-04-26",30.27,30.81,30.27,30.61,140500.0],["2021-04-27",30.62,31.06,30.01,30.3,128200.0],["2021-04-28",30.32,31.36,30.05,30.68,122000.0],["2021-04-29",30.88,30.88,30.26,30.6,111400.0],["2021-04-30",30.27,31.106,30.0,30.56,267100.0],["2021-05-03",30.77,31.87,30.72,31.23,321900.0],["2021-05-04",31.17,31.17,30.2,30.65,230700.0],["2021-05-05",33.3,35.2,30.07,30.1,488500.0],["2021-05-06",28.35,29.01,25.42,25.61,843100.0],["2021-05-07",25.92,26.745,25.432,26.67,286900.0],["2021-05-10",26.65,26.87,25.69,26.31,272000.0],["2021-05-11",25.8,26.49,25.365,26.29,232500.0],["2021-05-12",25.92,26.44,24.67,24.74,232800.0],["2021-05-13",25.03,26.03,24.813,25.47,206900.0],["2021-05-14",25.67,27.0,25.67,26.99,153100.0],["2021-05-17",26.83,27.27,26.66,27.25,223900.0],["2021-05-18",27.38,28.15,26.78,27.67,273600.0],["2021-05-19",27.64,28.18,26.86,28.13,248700.0],["2021-05-20",28.25,29.31,27.93,29.19,229000.0],["2021-05-21",29.59,29.99,29.35,29.68,128100.0],["2021-05-24",29.87,30.27,29.53,29.56,176500.0],["2021-05-25",29.8,30.4,29.08,29.11,163200.0],["2021-05-26",29.04,30.33,29.04,29.96,275500.0],["2021-05-27",30.3,30.465,29.69,29.84,723000.0],["2021-05-28",29.95,30.36,29.52,29.81,209000.0],["2021-06-01",30.06,31.29,29.85,31.07,351200.0],["2021-06-02",31.28,31.4,30.56,30.97,195100.0],["2021-06-03",30.92,31.37,30.32,31.24,189800.0],["2021-06-04",31.48,31.54,30.58,31.0,162000.0],["2021-06-07",31.11,31.83,30.83,31.69,132400.0],["2021-06-08",31.55,32.07,31.01,31.92,123200.0],["2021-06-09",31.96,31.96,31.19,31.27,115200.0],["2021-06-10",31.54,31.834,30.78,31.35,168900.0],["2021-06-11",31.35,32.09,31.35,31.98,117800.0],["2021-06-14",32.09,32.09,31.548,31.76,138700.0],["2021-06-15",31.74,31.97,30.76,31.82,172500.0],["2021-06-16",31.71,32.16,31.47,31.93,166800.0],["2021-06-17",31.69,31.78,30.386,30.8,199200.0],["2021-06-18",30.05,30.62,29.2,29.32,556400.0],["2021-06-21",29.62,31.44,29.62,31.3,220900.0],["2021-06-22",31.13,31.67,30.85,31.61,129500.0],["2021-06-23",31.58,32.2,31.5,31.93,154600.0],["2021-06-24",32.43,33.25,32.01,33.0,224500.0],["2021-06-25",33.05,33.54,32.6,33.13,456100.0],["2021-06-28",33.19,33.255,31.96,32.12,129900.0],["2021-06-29",32.34,32.67,32.09,32.2,95900.0],["2021-06-30",32.0,33.25,31.64,33.0,226400.0],["2021-07-01",33.11,33.26,32.76,32.89,110000.0],["2021-07-02",33.05,33.07,32.54,32.88,97300.0],["2021-07-06",32.98,32.99,31.82,32.27,118200.0],["2021-07-07",32.11,32.8,31.89,32.51,129800.0],["2021-07-08",31.51,32.25,30.95,31.79,127400.0],["2021-07-09",32.29,32.84,31.95,32.81,123300.0],["2021-07-12",32.72,33.26,32.45,33.13,119500.0],["2021-07-13",33.09,33.407,32.36,32.36,107700.0],["2021-07-14",32.86,33.19,31.76,31.8,106500.0],["2021-07-15",31.56,32.27,31.33,31.97,96000.0],["2021-07-16",32.3,32.3,30.87,30.99,109400.0],["2021-07-19",30.0,30.95,29.59,30.54,154900.0],["2021-07-20",30.42,32.59,30.42,32.01,220600.0],["2021-07-21",32.19,33.15,31.75,32.79,259600.0],["2021-07-22",32.6,32.6,31.4,31.6,77800.0],["2021-07-23",31.79,32.748,31.15,31.41,139700.0],["2021-07-26",31.74,32.69,31.74,32.52,200600.0],["2021-07-27",32.05,32.05,30.72,30.98,94300.0],["2021-07-28",31.24,31.74,30.68,31.44,80300.0],["2021-07-29",31.75,32.59,31.55,32.4,103300.0],["2021-07-30",32.11,32.585,31.93,32.21,87800.0],["2021-08-02",32.31,33.306,31.98,32.26,171100.0],["2021-08-03",32.33,32.33,30.985,31.7,229100.0],["2021-08-04",31.5,32.05,30.61,31.59,198900.0],["2021-08-05",32.94,35.73,32.86,35.01,633300.0],["2021-08-06",35.25,35.56,33.7,34.38,261200.0],["2021-08-09",34.33,34.657,33.51,33.73,183500.0],["2021-08-10",33.91,34.01,33.0,33.57,128300.0],["2021-08-11",33.64,33.938,32.46,33.17,98000.0],["2021-08-12",33.1,33.17,32.2,32.85,127800.0],["2021-08-13",33.17,33.228,32.14,32.31,84100.0],["2021-08-16",32.0,32.229,31.36,32.09,156000.0],["2021-08-17",31.55,32.589,31.5,32.36,198300.0],["2021-08-18",32.27,33.78,32.07,32.3,247000.0],["2021-08-19",31.9,32.42,30.71,30.94,165100.0],["2021-08-20",30.97,31.94,30.53,31.23,277800.0],["2021-08-23",31.26,32.88,31.26,32.86,279500.0],["2021-08-24",32.9,33.26,32.39,32.64,167000.0],["2021-08-25",32.53,33.58,32.39,32.74,124000.0],["2021-08-26",32.42,32.42,31.65,32.0,120300.0],["2021-08-27",32.05,33.675,32.0,33.49,220700.0],["2021-08-30",33.88,33.88,32.99,33.3,124700.0],["2021-08-31",33.17,33.795,32.89,33.35,100600.0],["2021-09-01",33.29,33.495,32.65,33.28,137000.0],["2021-09-02",33.4,34.16,33.085,33.53,158100.0],["2021-09-03",33.5,34.22,33.105,33.38,175000.0],["2021-09-07",33.28,33.73,33.28,33.7,135800.0],["2021-09-08",33.32,34.11,33.32,33.76,233000.0],["2021-09-09",33.93,35.28,33.725,34.67,283200.0],["2021-09-10",35.01,35.505,34.6,34.61,258300.0],["2021-09-13",34.83,35.35,34.052,34.61,227200.0],["2021-09-14",34.81,35.03,34.1,34.26,137400.0],["2021-09-15",34.16,34.38,33.785,34.06,119300.0],["2021-09-16",34.03,34.85,33.96,34.76,114000.0],["2021-09-17",34.77,34.77,33.85,34.67,521800.0],["2021-09-20",33.67,34.08,32.07,33.08,344600.0],["2021-09-21",33.55,33.86,32.98,33.52,126400.0],["2021-09-22",33.83,34.85,33.62,34.6,164700.0],["2021-09-23",34.79,35.369,34.61,34.79,118700.0],["2021-09-24",34.79,35.16,34.5,34.67,113500.0],["2021-09-27",34.51,35.88,34.51,35.49,172700.0],["2021-09-28",35.49,35.575,34.3,34.57,142300.0],["2021-09-29",34.82,35.57,34.52,35.1,147700.0],["2021-09-30",35.5,35.7,34.23,34.62,185200.0],["2021-10-01",34.88,35.63,34.47,35.4,174100.0],["2021-10-04",35.57,35.67,34.74,34.81,173600.0],["2021-10-05",34.94,35.32,34.7,35.2,254800.0],["2021-10-06",34.68,36.32,34.68,36.12,200400.0],["2021-10-07",36.24,37.35,36.24,37.0,255000.0],["2021-10-08",37.19,37.19,36.62,36.72,110100.0],["2021-10-11",36.82,37.54,36.58,36.68,171600.0],["2021-10-12",36.94,37.15,36.45,36.71,173100.0],["2021-10-13",36.66,37.12,36.475,36.97,155000.0],["2021-10-14",37.54,37.695,37.247,37.45,157500.0],["2021-10-15",38.0,38.64,37.76,37.76,188300.0],["2021-10-18",37.52,38.34,37.4,37.98,177100.0],["2021-10-19",38.07,38.41,37.701,37.85,127800.0],["2021-10-20",37.9,38.16,37.68,37.85,141700.0],["2021-10-21",37.81,38.41,37.43,37.51,167200.0],["2021-10-22",37.32,37.32,36.66,36.87,143900.0],["2021-10-25",36.95,37.49,36.689,37.17,195200.0],["2021-10-26",37.19,37.6,36.97,37.04,118700.0],["2021-10-27",37.03,37.87,36.79,37.32,156200.0],["2021-10-28",37.49,38.22,37.49,37.97,151400.0],["2021-10-29",37.83,38.721,37.83,38.32,249400.0],["2021-11-01",38.69,40.86,38.69,39.99,318800.0],["2021-11-02",39.99,40.03,39.23,39.58,237900.0],["2021-11-03",40.95,43.84,40.93,42.69,634200.0],["2021-11-04",43.95,46.27,43.22,45.68,579000.0],["2021-11-05",46.19,48.99,46.19,48.77,575400.0],["2021-11-08",49.02,49.89,48.089,48.7,340900.0],["2021-11-09",48.9,50.175,48.405,50.02,235200.0],["2021-11-10",49.85,50.72,49.35,50.61,275400.0],["2021-11-11",50.78,52.33,48.91,50.37,318000.0],["2021-11-12",50.85,51.412,49.92,50.16,241200.0],["2021-11-15",50.51,52.03,50.269,51.5,298900.0],["2021-11-16",51.37,51.5,48.58,48.87,539300.0],["2021-11-17",48.81,49.39,48.12,48.51,326400.0],["2021-11-18",48.79,49.055,47.58,47.92,241800.0],["2021-11-19",47.37,47.41,45.09,46.16,361900.0],["2021-11-22",46.51,47.1,45.94,46.21,191400.0],["2021-11-23",46.21,48.22,46.21,47.98,277100.0],["2021-11-24",47.51,49.01,47.51,48.58,149400.0],["2021-11-26",46.49,47.33,46.13,47.25,203400.0],["2021-11-29",48.35,49.0,47.66,48.26,293700.0],["2021-11-30",47.73,48.09,46.14,46.72,647900.0],["2021-12-01",47.79,47.79,45.15,45.16,270400.0],["2021-12-02",45.75,46.95,45.122,46.78,185200.0],["2021-12-03",47.01,47.261,44.02,44.52,207600.0],["2021-12-06",44.99,45.22,43.81,44.67,246500.0],["2021-12-07",45.43,46.455,45.03,46.24,179700.0],["2021-12-08",46.32,47.0,45.984,46.67,116000.0],["2021-12-09",46.13,46.36,44.775,44.79,94600.0],["2021-12-10",45.03,45.03,44.0,44.41,165700.0],["2021-12-13",44.45,44.45,43.04,43.21,247500.0],["2021-12-14",43.09,44.27,43.065,43.64,223400.0],["2021-12-15",43.61,44.665,42.52,44.53,243200.0],["2021-12-16",45.08,45.08,43.75,44.18,226500.0],["2021-12-17",44.18,45.05,43.175,44.07,989900.0],["2021-12-20",43.31,44.465,42.572,44.41,185900.0],["2021-12-21",45.0,46.14,44.675,46.12,163800.0],["2021-12-22",45.81,46.71,45.565,46.68,146400.0],["2021-12-23",47.0,47.67,46.6,47.06,124500.0],["2021-12-27",47.61,48.06,47.05,47.59,248200.0],["2021-12-28",47.38,47.87,46.85,46.86,100000.0],["2021-12-29",46.87,47.49,46.58,47.12,111200.0],["2021-12-30",47.11,48.32,47.11,47.47,151900.0],["2021-12-31",47.17,47.84,47.0,47.14,217600.0],["2022-01-03",47.42,48.042,46.56,46.86,204600.0],["2022-01-04",47.23,47.549,44.02,44.09,204700.0],["2022-01-05",44.07,44.825,42.77,43.04,244500.0],["2022-01-06",42.85,44.46,42.57,44.04,190700.0],["2022-01-07",43.72,43.99,39.44,39.45,495600.0],["2022-01-10",39.19,40.32,38.41,40.26,247700.0],["2022-01-11",40.1,41.47,39.71,41.25,218700.0],["2022-01-12",41.47,42.065,41.42,41.84,202600.0],["2022-01-13",42.01,42.87,40.625,40.68,189400.0],["2022-01-14",40.21,40.53,39.4,40.22,120700.0],["2022-01-18",39.55,39.66,37.97,38.19,195100.0],["2022-01-19",38.33,38.75,37.51,37.62,340300.0],["2022-01-20",37.87,39.12,36.54,36.69,267600.0],["2022-01-21",36.5,37.25,35.99,36.01,243100.0],["2022-01-24",35.16,37.6,34.3,37.43,309300.0],["2022-01-25",36.59,37.3,35.97,36.29,358400.0],["2022-01-26",36.91,38.47,35.85,36.53,259700.0],["2022-01-27",36.56,37.21,34.45,34.53,330000.0],["2022-01-28",34.72,35.32,33.277,35.28,282800.0],["2022-01-31",35.14,37.23,35.14,37.22,342700.0],["2022-02-01",37.11,37.61,36.17,36.87,217500.0],["2022-02-02",37.05,37.185,35.04,36.66,371400.0],["2022-02-03",35.98,36.755,35.59,35.69,276100.0],["2022-02-04",35.64,36.71,35.29,36.49,213000.0],["2022-02-07",36.44,36.93,36.053,36.49,209400.0],["2022-02-08",36.33,37.1,36.2,37.0,238600.0],["2022-02-09",37.53,37.84,37.17,37.54,240800.0],["2022-02-10",36.61,37.85,36.13,36.3,234500.0],["2022-02-11",36.44,37.51,35.635,35.91,227900.0],["2022-02-14",35.91,36.46,35.361,36.21,330800.0],["2022-02-15",36.86,37.87,36.65,37.85,313400.0],["2022-02-16",37.45,37.75,36.83,37.24,223900.0],["2022-02-17",36.73,37.21,35.26,35.51,169500.0],["2022-02-18",35.13,35.42,32.73,32.79,481300.0],["2022-02-22",32.83,34.34,32.5,33.31,534500.0],["2022-02-23",33.05,33.31,31.112,31.52,656000.0],["2022-02-24",30.16,32.14,29.73,32.11,520100.0],["2022-02-25",32.08,33.25,31.85,32.97,284400.0],["2022-02-28",32.61,33.5,31.97,32.1,431400.0],["2022-03-01",31.78,32.5,30.335,30.66,664700.0],["2022-03-02",31.03,32.78,31.03,32.15,231900.0],["2022-03-03",32.33,32.33,30.83,31.04,253200.0],["2022-03-04",30.5,30.73,29.82,30.1,261100.0],["2022-03-07",30.1,30.365,29.63,29.74,354100.0],["2022-03-08",29.71,31.1,29.66,30.08,275100.0],["2022-03-09",30.82,32.225,30.82,31.92,314900.0],["2022-03-10",31.17,31.96,30.785,31.62,257500.0],["2022-03-11",32.0,32.0,31.15,31.19,240400.0],["2022-03-14",31.56,32.1,30.94,31.3,245700.0],["2022-03-15",31.69,33.45,31.1,33.09,391900.0],["2022-03-16",33.24,34.98,33.24,34.91,270700.0],["2022-03-17",34.43,35.44,34.17,35.09,180900.0],["2022-03-18",35.15,35.97,34.19,35.37,580000.0],["2022-03-21",35.48,35.675,33.99,34.43,194600.0],["2022-03-22",34.61,35.23,34.44,35.1,227100.0],["2022-03-23",34.66,34.76,33.06,33.38,231400.0],["2022-03-24",33.61,34.0,33.2,33.86,133400.0],["2022-03-25",33.47,33.68,32.99,33.25,165200.0],["2022-03-28",33.25,33.54,33.03,33.47,260900.0],["2022-03-29",34.0,34.91,33.99,34.52,238100.0],["2022-03-30",34.43,34.64,33.11,33.2,168300.0],["2022-03-31",32.96,34.045,32.96,33.26,430300.0],["2022-04-01",33.5,34.3,33.33,33.57,198100.0],["2022-04-04",33.4,33.635,32.8,32.85,194500.0],["2022-04-05",32.84,32.85,31.75,31.79,230500.0],["2022-04-06",31.42,31.455,30.75,30.78,219900.0],["2022-04-07",30.62,31.335,30.16,30.64,222900.0],["2022-04-08",30.7,31.13,30.38,30.56,214000.0],["2022-04-11",30.51,31.15,30.05,30.56,185900.0],["2022-04-12",31.0,31.67,30.57,30.64,161900.0],["2022-04-13",30.47,31.14,30.26,30.84,168900.0],["2022-04-14",31.18,31.18,30.41,30.49,145300.0],["2022-04-18",30.15,30.47,29.94,30.09,143800.0],["2022-04-19",30.3,31.58,30.25,31.19,186800.0],["2022-04-20",31.59,32.26,31.44,31.93,222000.0],["2022-04-21",32.45,32.6,30.37,30.52,187500.0],["2022-04-22",30.25,30.6,29.45,29.63,188100.0],["2022-04-25",29.29,30.07,29.06,30.02,167700.0],["2022-04-26",29.6,29.75,28.65,28.71,191000.0],["2022-04-27",28.89,29.4,28.66,28.75,161700.0],["2022-04-28",29.27,30.5,28.73,30.23,196000.0],["2022-04-29",29.83,30.54,29.02,29.27,284800.0],["2022-05-02",29.37,30.16,28.99,30.12,226900.0],["2022-05-03",30.03,31.03,29.86,30.63,188400.0],["2022-05-04",30.96,30.96,29.4,30.87,548400.0],["2022-05-05",29.92,30.05,27.45,27.51,754900.0],["2022-05-06",27.52,27.52,25.99,26.35,490600.0],["2022-05-09",25.58,25.9,24.6,25.6,506300.0],["2022-05-10",25.9,27.235,25.9,27.1,565100.0],["2022-05-11",26.95,27.61,25.8,25.88,617200.0],["2022-05-12",25.95,28.61,25.9,28.05,551600.0],["2022-05-13",28.33,29.49,27.9,29.05,369200.0],["2022-05-16",28.58,29.01,28.21,28.33,211200.0],["2022-05-17",28.9,29.41,28.55,29.21,192200.0],["2022-05-18",28.61,29.19,27.915,28.19,305900.0],["2022-05-19",27.9,29.07,27.87,28.6,271600.0],["2022-05-20",28.91,29.455,28.7,29.34,334900.0],["2022-05-23",29.76,30.27,29.36,29.6,313700.0],["2022-05-24",29.07,29.76,28.76,29.42,263400.0],["2022-05-25",29.14,30.55,29.14,30.27,178600.0],["2022-05-26",30.25,30.99,30.25,30.72,113700.0],["2022-05-27",30.83,31.925,30.83,31.86,157600.0],["2022-05-31",31.43,31.98,31.04,31.11,352200.0],["2022-06-01",30.69,31.56,30.42,30.62,207100.0],["2022-06-02",30.82,31.89,30.82,31.76,150300.0],["2022-06-03",31.19,31.19,30.8,30.98,160400.0],["2022-06-06",31.33,31.59,30.9,31.02,216100.0],["2022-06-07",30.7,31.64,30.58,31.51,236400.0],["2022-06-08",31.16,31.4,30.62,30.96,160200.0],["2022-06-09",30.72,30.72,29.95,29.96,218300.0],["2022-06-10",29.51,30.1,29.05,29.7,216300.0],["2022-06-13",28.64,29.2,27.4,27.51,425500.0],["2022-06-14",27.64,28.52,27.41,28.17,274000.0],["2022-06-15",28.3,28.76,27.95,28.37,306500.0],["2022-06-16",27.45,27.45,26.55,26.76,348300.0],["2022-06-17",26.98,27.97,26.93,27.5,636000.0],["2022-06-21",28.01,28.57,27.84,27.98,274300.0],["2022-06-22",27.48,28.845,27.48,28.55,285300.0],["2022-06-23",28.59,29.49,28.35,29.29,268400.0],["2022-06-24",29.49,30.64,29.49,30.58,519900.0],["2022-06-27",30.67,30.854,29.871,30.03,165800.0],["2022-06-28",30.15,30.31,29.15,29.2,222100.0],["2022-06-29",29.25,29.67,28.59,29.29,189100.0],["2022-06-30",28.83,29.73,28.35,29.29,198900.0],["2022-07-01",29.01,30.01,29.01,29.87,187300.0],["2022-07-05",29.41,30.7,29.17,30.7,243300.0],["2022-07-06",30.61,30.99,29.83,30.12,233300.0],["2022-07-07",30.3,30.845,30.3,30.64,133300.0],["2022-07-08",30.7,30.83,30.2,30.49,149600.0],["2022-07-11",30.28,30.335,29.64,29.96,191200.0],["2022-07-12",30.09,30.74,29.65,29.85,190000.0],["2022-07-13",29.3,29.99,29.25,29.89,180400.0],["2022-07-14",29.41,30.26,29.14,30.16,156700.0],["2022-07-15",30.73,31.34,30.28,30.95,173500.0],["2022-07-18",31.39,32.23,30.95,31.01,200100.0],["2022-07-19",31.41,32.09,31.41,31.98,206500.0],["2022-07-20",32.02,32.94,31.94,32.65,293800.0],["2022-07-21",32.54,33.71,32.17,33.7,158900.0],["2022-07-22",33.8,33.86,32.52,32.87,177000.0],["2022-07-25",32.75,32.75,31.835,31.97,230600.0],["2022-07-26",31.64,31.9,31.35,31.49,229800.0],["2022-07-27",31.74,33.04,31.69,32.72,141500.0],["2022-07-28",32.71,33.8,32.32,33.74,127200.0],["2022-07-29",33.84,34.6,33.7,33.99,215400.0],["2022-08-01",33.55,34.05,32.98,33.93,172900.0],["2022-08-02",33.35,33.855,32.95,33.6,185100.0],["2022-08-03",37.0,41.619,37.0,39.57,561800.0],["2022-08-04",40.15,42.7,40.12,42.17,523600.0],["2022-08-05",42.1,43.64,41.13,43.59,318700.0],["2022-08-08",43.86,44.08,41.82,42.63,220200.0],["2022-08-09",42.72,43.26,42.03,43.0,374900.0],["2022-08-10",44.17,44.33,43.3,43.81,233100.0],["2022-08-11",43.81,43.81,42.83,42.86,145300.0],["2022-08-12",43.19,44.29,42.82,44.25,182100.0],["2022-08-15",44.03,44.52,43.573,44.38,167400.0],["2022-08-16",44.08,44.415,43.37,43.96,139900.0],["2022-08-17",43.59,44.08,43.33,43.66,95700.0],["2022-08-18",43.52,43.77,42.94,43.28,255700.0],["2022-08-19",42.68,42.735,41.6,42.15,189900.0],["2022-08-22",41.75,42.25,41.45,41.81,196300.0],["2022-08-23",43.02,43.45,42.38,42.52,197300.0],["2022-08-24",42.21,42.73,42.0,42.02,119600.0],["2022-08-25",42.48,43.07,42.19,43.02,152900.0],["2022-08-26",42.85,42.85,41.925,42.27,197300.0],["2022-08-29",41.62,42.36,41.62,42.07,173700.0],["2022-08-30",42.03,42.28,41.5,41.99,163300.0],["2022-08-31",41.85,42.73,41.85,42.45,277200.0],["2022-09-01",41.88,42.57,41.525,41.95,560100.0],["2022-09-02",42.63,42.63,39.135,39.32,348200.0],["2022-09-06",39.35,39.93,38.34,39.91,412500.0],["2022-09-07",39.64,39.71,37.545,38.23,506700.0],["2022-09-08",37.93,39.38,37.7,39.22,199800.0],["2022-09-09",39.88,40.91,39.45,40.82,181100.0],["2022-09-12",40.61,41.24,40.12,40.86,181500.0],["2022-09-13",39.72,40.11,39.62,39.75,180300.0],["2022-09-14",39.85,40.043,39.08,39.44,231700.0],["2022-09-15",39.52,40.288,39.24,39.55,245000.0],["2022-09-16",39.12,39.36,38.4,39.22,1114700.0],["2022-09-19",39.21,39.92,39.03,39.39,184200.0],["2022-09-20",39.03,39.08,37.94,38.26,169300.0],["2022-09-21",38.65,38.65,37.04,37.04,154000.0],["2022-09-22",36.85,37.06,36.13,36.4,177300.0],["2022-09-23",35.86,36.14,35.36,35.6,236300.0],["2022-09-26",35.76,36.83,35.24,35.4,181500.0],["2022-09-27",35.67,36.26,35.1,35.14,142700.0],["2022-09-28",35.33,37.01,35.195,36.92,290800.0],["2022-09-29",36.27,36.89,35.91,36.8,193800.0],["2022-09-30",36.82,38.35,36.66,36.97,494400.0],["2022-10-03",37.14,37.915,36.74,37.7,147000.0],["2022-10-04",38.16,38.6,37.98,38.53,190400.0],["2022-10-05",38.03,38.35,37.17,37.89,131700.0],["2022-10-06",38.01,38.88,38.01,38.38,108200.0],["2022-10-07",38.0,38.37,37.48,38.2,180000.0],["2022-10-10",38.14,38.14,37.45,37.74,90500.0],["2022-10-11",37.64,38.03,37.04,37.06,126500.0],["2022-10-12",37.12,37.418,36.77,37.12,96100.0],["2022-10-13",36.39,38.565,35.93,38.29,107900.0],["2022-10-14",38.52,38.87,36.93,36.95,96200.0],["2022-10-17",37.77,39.0,37.77,38.35,107400.0],["2022-10-18",39.61,40.43,38.52,38.81,95800.0],["2022-10-19",38.67,38.998,37.97,38.61,124000.0],["2022-10-20",38.44,38.82,37.35,37.39,100600.0],["2022-10-21",37.63,38.31,37.11,38.01,104300.0],["2022-10-24",38.35,38.45,37.62,38.33,106700.0],["2022-10-25",38.33,40.1,38.33,40.06,103000.0],["2022-10-26",40.32,40.86,39.75,39.77,125100.0],["2022-10-27",40.01,40.5,39.82,39.97,78500.0],["2022-10-28",39.85,40.53,39.67,40.33,122600.0],["2022-10-31",40.3,41.21,40.28,40.43,111000.0],["2022-11-01",40.82,41.65,40.292,41.51,311400.0],["2022-11-02",38.84,39.21,33.27,34.68,655400.0],["2022-11-03",33.76,34.22,33.17,33.66,330800.0],["2022-11-04",33.91,34.43,33.54,33.92,199600.0],["2022-11-07",34.37,35.09,33.805,34.49,195700.0],["2022-11-08",34.45,34.9,33.85,34.67,248300.0],["2022-11-09",34.41,35.405,34.211,34.75,206000.0],["2022-11-10",36.37,37.83,36.37,36.95,165100.0],["2022-11-11",37.12,38.22,37.02,37.12,149800.0],["2022-11-14",36.92,37.69,36.385,36.87,173500.0],["2022-11-15",37.76,38.76,37.5,38.0,173500.0],["2022-11-16",37.83,37.83,36.8,36.91,102200.0],["2022-11-17",36.26,37.305,35.96,37.01,134300.0],["2022-11-18",37.82,37.82,36.8,36.89,172600.0],["2022-11-21",36.76,37.25,36.5,36.87,386200.0],["2022-11-22",37.12,37.2,36.58,36.8,198900.0],["2022-11-23",36.85,37.5,36.67,37.23,69200.0],["2022-11-25",37.16,37.99,37.16,37.43,45400.0],["2022-11-28",37.05,37.17,36.44,36.68,106200.0],["2022-11-29",36.85,37.075,36.595,36.82,114300.0],["2022-11-30",36.87,38.2,36.305,38.18,182100.0],["2022-12-01",38.4,38.875,37.8,37.92,94600.0],["2022-12-02",37.26,38.32,37.26,37.82,91600.0],["2022-12-05",37.35,37.355,36.55,36.88,87700.0],["2022-12-06",36.95,37.06,35.93,36.3,137100.0],["2022-12-07",36.28,36.445,35.69,36.26,172800.0],["2022-12-08",36.66,37.39,36.19,36.95,216200.0],["2022-12-09",36.7,37.287,36.615,36.83,139000.0],["2022-12-12",36.66,37.25,36.66,36.93,157700.0],["2022-12-13",38.21,38.7,37.01,37.6,275900.0],["2022-12-14",37.53,38.35,37.53,38.05,256000.0],["2022-12-15",37.62,37.845,37.06,37.53,419500.0],["2022-12-16",37.18,38.0,36.25,36.45,987400.0],["2022-12-19",36.25,36.925,36.22,36.58,208000.0],["2022-12-20",36.41,37.31,36.41,37.13,135100.0],["2022-12-21",37.45,38.09,37.245,37.44,158600.0],["2022-12-22",37.11,38.31,36.75,38.22,322100.0],["2022-12-23",37.92,37.97,37.13,37.48,139500.0],["2022-12-27",37.41,38.01,37.01,37.87,109400.0],["2022-12-28",38.03,38.59,37.61,37.77,162300.0],["2022-12-29",38.07,39.86,38.07,39.84,121000.0],["2022-12-30",39.34,39.48,38.26,38.65,274000.0],["2023-01-03",38.99,39.47,38.51,39.33,163700.0],["2023-01-04",39.49,39.975,39.245,39.42,116500.0],["2023-01-05",39.41,39.48,38.78,39.3,78500.0],["2023-01-06",39.73,40.19,39.235,39.98,97500.0],["2023-01-09",40.3,40.7,40.225,40.64,94100.0],["2023-01-10",40.78,41.7,40.29,41.68,285400.0],["2023-01-11",41.81,42.17,41.61,41.88,111800.0],["2023-01-12",42.0,42.12,41.49,41.9,102200.0],["2023-01-13",41.82,42.5,41.8,42.24,71200.0],["2023-01-17",42.34,42.43,41.47,41.69,103600.0],["2023-01-18",41.9,42.26,41.09,41.23,142900.0],["2023-01-19",41.0,41.88,40.85,41.32,131100.0],["2023-01-20",41.7,42.31,41.42,42.28,135100.0],["2023-01-23",42.28,43.59,42.03,43.45,184300.0],["2023-01-24",43.13,44.13,43.13,43.7,140300.0],["2023-01-25",43.45,44.15,43.168,44.05,82500.0],["2023-01-26",44.38,44.73,43.87,44.66,121600.0],["2023-01-27",44.54,45.35,44.45,45.09,632100.0],["2023-01-30",44.98,45.4,44.79,44.84,419100.0],["2023-01-31",45.04,45.61,44.827,45.61,481100.0],["2023-02-01",45.59,46.769,45.35,46.48,370200.0],["2023-02-02",46.95,48.88,46.35,48.82,283300.0],["2023-02-03",48.16,49.13,48.06,48.85,237700.0],["2023-02-06",48.35,48.94,47.85,48.7,167400.0],["2023-02-07",48.37,49.55,48.13,49.52,234800.0],["2023-02-08",49.17,49.63,49.06,49.38,221400.0],["2023-02-09",49.51,49.62,48.89,49.15,168600.0],["2023-02-10",49.03,49.03,48.0,48.67,181100.0],["2023-02-13",48.5,49.06,48.24,49.03,144100.0],["2023-02-14",48.76,49.81,48.64,49.29,124900.0],["2023-02-15",48.83,49.9,48.83,49.71,106100.0],["2023-02-16",49.75,50.23,49.11,49.94,298900.0],["2023-02-17",49.96,50.38,49.38,49.57,194400.0],["2023-02-21",46.88,47.1,37.32,39.33,1338900.0],["2023-02-22",39.88,42.35,39.2,42.35,561500.0],["2023-02-23",42.44,43.78,41.51,43.49,332400.0],["2023-02-24",42.83,43.04,42.46,42.86,227900.0],["2023-02-27",43.36,43.65,42.563,42.81,162100.0],["2023-02-28",42.63,43.11,42.31,42.31,251600.0],["2023-03-01",42.38,42.79,41.772,42.2,179300.0],["2023-03-02",41.7,41.78,41.18,41.31,128300.0],["2023-03-03",41.51,42.12,41.39,41.85,89700.0],["2023-03-06",41.66,41.66,40.75,41.04,265200.0],["2023-03-07",41.03,41.36,40.65,40.66,148600.0],["2023-03-08",40.68,40.85,40.21,40.73,177100.0],["2023-03-09",40.79,40.81,39.84,40.05,260300.0],["2023-03-10",39.65,40.19,37.52,37.73,403600.0],["2023-03-13",36.89,37.57,35.83,36.53,345100.0],["2023-03-14",37.59,38.05,36.53,36.81,230800.0],["2023-03-15",36.03,37.03,35.71,36.78,270900.0],["2023-03-16",36.55,37.77,36.28,37.41,223800.0],["2023-03-17",36.9,37.3,36.27,36.47,552700.0],["2023-03-20",36.98,37.53,36.82,37.35,187300.0],["2023-03-21",38.11,38.83,38.1,38.15,252600.0],["2023-03-22",38.2,38.9,37.93,37.97,166500.0],["2023-03-23",38.28,38.9,37.85,38.65,275300.0],["2023-03-24",38.21,39.175,38.1,39.11,136600.0],["2023-03-27",39.62,39.87,39.4,39.75,115200.0],["2023-03-28",39.57,40.0,39.17,39.98,164900.0],["2023-03-29",40.38,40.67,39.76,39.88,154900.0],["2023-03-30",40.28,40.66,40.01,40.28,151800.0],["2023-03-31",40.62,40.96,40.43,40.86,213500.0],["2023-04-03",40.58,41.38,40.48,41.26,209800.0],["2023-04-04",41.59,41.59,40.73,40.82,161600.0],["2023-04-05",40.49,40.81,40.25,40.72,218600.0],["2023-04-06",40.78,41.1,40.1,40.99,112300.0],["2023-04-10",40.84,41.64,40.705,41.52,266700.0],["2023-04-11",41.86,42.55,41.86,42.16,127500.0],["2023-04-12",42.66,42.9,41.95,42.62,109700.0],["2023-04-13",42.75,43.49,42.425,43.45,155200.0],["2023-04-14",43.41,43.75,43.1,43.73,160500.0],["2023-04-17",43.63,43.7,43.38,43.65,157100.0],["2023-04-18",43.62,43.83,43.509,43.51,145000.0],["2023-04-19",43.32,43.52,43.16,43.49,175400.0],["2023-04-20",43.14,44.81,43.0,44.77,173400.0],["2023-04-21",44.74,45.03,43.99,44.68,125200.0],["2023-04-24",44.53,45.012,44.31,44.56,177400.0],["2023-04-25",44.41,44.41,43.13,43.5,183800.0],["2023-04-26",43.15,43.185,41.79,42.1,140200.0],["2023-04-27",42.55,43.32,42.45,43.25,143400.0],["2023-04-28",43.16,43.47,42.5,43.25,230500.0],["2023-05-01",43.41,43.81,42.38,42.67,140600.0],["2023-05-02",42.69,42.69,41.5,41.78,158800.0],["2023-05-03",41.78,45.15,40.731,44.13,364300.0],["2023-05-04",43.43,43.8,41.45,42.46,180400.0],["2023-05-05",43.0,43.19,42.37,42.45,329200.0],["2023-05-08",42.36,43.26,42.08,42.49,456400.0],["2023-05-09",42.28,44.12,41.74,44.1,185400.0],["2023-05-10",44.57,45.005,43.91,44.76,193300.0],["2023-05-11",44.36,44.36,43.57,44.31,97000.0],["2023-05-12",44.54,44.76,43.72,44.05,112800.0],["2023-05-15",44.17,44.78,43.89,44.25,105900.0],["2023-05-16",44.06,45.375,43.885,45.28,124000.0],["2023-05-17",45.5,46.47,44.87,46.25,152600.0],["2023-05-18",46.0,46.419,45.675,45.92,138500.0],["2023-05-19",46.26,46.39,45.31,45.49,157900.0],["2023-05-22",45.62,45.98,45.265,45.59,91600.0],["2023-05-23",45.62,46.59,45.56,45.85,211000.0],["2023-05-24",45.59,45.59,44.6,45.03,106300.0],["2023-05-25",44.96,45.32,43.99,44.07,96800.0],["2023-05-26",44.07,44.84,43.88,44.83,72800.0],["2023-05-30",44.7,44.95,44.22,44.28,86800.0],["2023-05-31",44.2,44.6,43.965,44.35,146900.0],["2023-06-01",44.29,44.33,43.68,43.98,145400.0],["2023-06-02",44.48,45.53,44.395,45.48,132800.0],["2023-06-05",44.86,45.05,43.97,44.79,89900.0],["2023-06-06",44.57,46.69,44.35,46.13,148200.0],["2023-06-07",46.4,47.15,46.14,46.29,179000.0],["2023-06-08",46.08,46.95,46.08,46.89,91500.0],["2023-06-09",46.7,46.88,46.11,46.59,78600.0],["2023-06-12",46.47,46.588,45.71,46.1,116400.0],["2023-06-13",46.11,47.28,46.11,46.52,168400.0],["2023-06-14",46.74,47.34,46.465,46.71,173900.0],["2023-06-15",46.21,46.71,45.705,46.68,149200.0],["2023-06-16",46.97,46.97,45.23,45.39,337500.0],["2023-06-20",45.33,45.375,44.435,45.2,154300.0],["2023-06-21",44.97,44.97,44.34,44.69,136000.0],["2023-06-22",44.51,44.51,43.16,43.2,173100.0],["2023-06-23",42.7,43.105,41.98,42.43,944700.0],["2023-06-26",42.45,43.725,42.04,42.89,121900.0],["2023-06-27",43.14,43.73,43.05,43.58,70800.0],["2023-06-28",43.56,43.98,43.232,43.69,96300.0],["2023-06-29",43.86,44.47,43.86,44.26,62300.0],["2023-06-30",45.62,45.95,44.896,45.53,163600.0],["2023-07-03",45.15,46.15,45.15,45.66,66700.0],["2023-07-05",45.24,45.41,44.38,45.25,104400.0],["2023-07-06",44.75,44.81,43.8,44.08,178500.0],["2023-07-07",44.05,44.7,43.79,44.53,139000.0],["2023-07-10",44.33,46.06,44.3,45.9,251400.0],["2023-07-11",46.0,47.34,46.0,47.13,175500.0],["2023-07-12",47.5,48.57,47.13,48.41,267700.0],["2023-07-13",48.91,48.91,47.99,48.11,169500.0],["2023-07-14",48.12,48.12,47.16,47.51,84000.0],["2023-07-17",47.34,48.41,47.09,47.91,99200.0],["2023-07-18",47.86,48.63,47.86,48.57,123500.0],["2023-07-19",48.69,48.76,48.19,48.47,97200.0],["2023-07-20",48.44,48.44,47.39,47.95,82900.0],["2023-07-21",48.4,48.595,47.61,47.71,92500.0],["2023-07-24",47.83,48.165,47.22,47.44,70500.0],["2023-07-25",47.21,48.1,47.21,48.07,116600.0],["2023-07-26",47.71,48.09,47.455,47.84,72800.0],["2023-07-27",48.05,48.18,47.31,47.71,116300.0],["2023-07-28",48.1,48.4,46.88,47.23,82200.0],["2023-07-31",47.13,47.74,47.03,47.3,136400.0],["2023-08-01",46.92,47.18,46.19,47.04,161200.0],["2023-08-02",48.31,49.53,47.92,49.21,256300.0],["2023-08-03",49.05,49.09,46.2,47.52,219600.0],["2023-08-04",47.58,49.2,47.3,48.92,209100.0],["2023-08-07",49.19,49.26,47.99,48.11,114900.0],["2023-08-08",47.94,48.583,47.05,48.25,124900.0],["2023-08-09",48.28,48.7,48.06,48.53,98300.0],["2023-08-10",48.6,49.32,48.51,48.55,160900.0],["2023-08-11",48.49,48.71,47.9,47.98,107700.0],["2023-08-14",47.84,48.0,46.86,46.93,254300.0],["2023-08-15",46.53,47.275,46.39,47.14,108700.0],["2023-08-16",46.91,47.69,46.91,46.99,169400.0],["2023-08-17",47.12,47.23,46.41,46.53,112100.0],["2023-08-18",46.08,46.845,46.04,46.22,154200.0],["2023-08-21",46.14,47.2,46.14,46.55,84300.0],["2023-08-22",46.56,47.26,46.39,46.75,66800.0],["2023-08-23",46.72,48.27,46.455,47.87,96000.0],["2023-08-24",47.54,47.875,46.73,46.81,177800.0],["2023-08-25",47.15,47.315,46.5,46.92,178200.0],["2023-08-28",47.07,47.79,47.04,47.68,234600.0],["2023-08-29",47.53,49.56,47.53,49.0,175000.0],["2023-08-30",48.96,49.69,48.795,49.38,103300.0],["2023-08-31",49.38,49.8,49.26,49.27,183300.0],["2023-09-01",49.66,50.16,49.29,49.95,167500.0],["2023-09-05",49.19,49.78,48.16,49.0,182800.0],["2023-09-06",49.25,49.75,48.33,48.41,107300.0],["2023-09-07",48.29,48.48,47.5,47.76,237800.0],["2023-09-08",47.99,48.35,47.695,48.23,126000.0],["2023-09-11",48.65,48.66,47.65,48.25,115100.0],["2023-09-12",47.89,48.41,47.89,48.25,132400.0],["2023-09-13",48.0,48.79,48.0,48.75,148200.0],["2023-09-14",49.26,49.815,49.005,49.68,172800.0],["2023-09-15",49.5,52.0,49.3,51.71,734700.0],["2023-09-18",51.31,52.97,51.304,52.23,257500.0],["2023-09-19",52.3,52.55,51.21,51.91,196100.0],["2023-09-20",52.06,52.72,51.84,52.05,177700.0],["2023-09-21",51.64,52.24,50.8,52.01,213400.0],["2023-09-22",52.45,52.93,52.03,52.73,380700.0],["2023-09-25",52.2,53.48,52.1,52.61,314400.0],["2023-09-26",52.22,52.35,50.75,50.95,209300.0],["2023-09-27",51.35,52.495,51.143,52.35,330900.0],["2023-09-28",52.39,53.94,51.98,53.82,389400.0],["2023-09-29",54.71,56.505,54.555,56.28,637400.0],["2023-10-02",56.28,57.08,55.93,56.77,362200.0],["2023-10-03",56.39,57.0,54.44,54.47,221600.0],["2023-10-04",54.5,55.14,54.07,54.54,191200.0],["2023-10-05",54.64,55.16,54.405,54.85,233300.0],["2023-10-06",54.83,55.44,54.08,54.89,204200.0],["2023-10-09",54.54,56.095,54.54,55.73,103800.0],["2023-10-10",55.6,57.07,55.6,55.72,165600.0],["2023-10-11",55.89,56.6,55.89,56.34,114000.0],["2023-10-12",56.41,56.41,55.38,55.43,125000.0],["2023-10-13",55.54,55.77,53.69,54.33,117100.0],["2023-10-16",54.91,55.515,54.6,54.69,95700.0],["2023-10-17",54.42,55.51,54.42,54.71,130900.0],["2023-10-18",54.21,54.65,53.76,54.05,130600.0],["2023-10-19",53.94,54.01,52.88,53.08,126100.0],["2023-10-20",53.18,53.72,52.39,52.42,132200.0],["2023-10-23",52.2,52.92,51.66,51.74,155700.0],["2023-10-24",52.1,52.35,51.5,51.86,105000.0],["2023-10-25",51.38,52.1,51.17,51.2,146300.0],["2023-10-26",51.52,52.42,51.06,51.37,139700.0],["2023-10-27",52.51,53.92,52.5,53.31,205700.0],["2023-10-30",53.4,53.89,52.96,53.55,157300.0],["2023-10-31",53.71,54.99,53.55,54.43,211000.0],["2023-11-01",54.92,55.09,54.25,54.62,381200.0],["2023-11-02",55.65,56.77,55.07,55.41,390100.0],["2023-11-03",55.96,56.4,54.73,54.92,559100.0],["2023-11-06",55.06,55.17,54.08,55.16,184000.0],["2023-11-07",54.95,55.132,53.24,53.27,169200.0],["2023-11-08",53.62,54.08,53.28,53.95,119200.0],["2023-11-09",54.39,54.644,52.52,52.78,153000.0],["2023-11-10",53.28,54.52,52.89,54.48,167000.0],["2023-11-13",54.38,55.21,53.9,55.05,142500.0],["2023-11-14",56.29,57.157,56.14,56.51,158900.0],["2023-11-15",56.19,56.34,55.637,56.2,164000.0],["2023-11-16",56.2,56.39,55.71,55.87,113100.0],["2023-11-17",56.24,57.0,55.7,56.98,199600.0],["2023-11-20",57.25,57.79,56.35,57.28,171700.0],["2023-11-21",56.85,57.17,56.35,56.46,73800.0],["2023-11-22",56.77,57.5,56.22,57.38,216200.0],["2023-11-24",57.45,58.05,57.2,57.82,88600.0],["2023-11-27",57.7,59.28,57.55,59.26,165200.0],["2023-11-28",59.2,59.46,58.06,58.09,215400.0],["2023-11-29",58.24,59.11,58.0,58.56,152000.0],["2023-11-30",58.83,59.48,58.32,59.02,161900.0],["2023-12-01",58.46,58.865,57.115,58.17,322700.0],["2023-12-04",57.56,59.855,56.8,58.96,261300.0],["2023-12-05",58.66,60.29,58.52,60.02,174600.0],["2023-12-06",60.21,60.92,59.0,59.4,220900.0],["2023-12-07",59.71,60.02,59.19,59.93,192700.0],["2023-12-08",59.58,60.565,59.47,60.36,173700.0],["2023-12-11",60.43,60.9,60.11,60.89,126300.0],["2023-12-12",61.05,61.05,60.007,60.46,129600.0],["2023-12-13",60.91,61.01,59.758,60.68,148600.0],["2023-12-14",61.55,61.85,59.38,60.54,151800.0],["2023-12-15",60.66,61.5,59.755,61.11,607900.0],["2023-12-18",61.48,61.85,61.01,61.22,127000.0],["2023-12-19",61.34,61.965,61.327,61.74,138400.0],["2023-12-20",61.68,62.685,61.1,61.14,123000.0],["2023-12-21",61.5,62.68,61.1,62.67,149300.0],["2023-12-22",62.99,63.78,62.88,63.43,115000.0],["2023-12-26",63.45,63.835,63.149,63.41,70700.0],["2023-12-27",63.32,63.73,63.17,63.51,82100.0],["2023-12-28",63.16,63.55,63.05,63.19,53200.0],["2023-12-29",63.19,63.85,62.36,62.37,86500.0],["2024-01-02",61.87,62.03,61.055,61.27,147100.0],["2024-01-03",60.93,61.72,59.87,60.11,155300.0],["2024-01-04",60.11,60.41,59.78,59.78,128300.0],["2024-01-05",59.39,59.99,58.88,59.31,141400.0],["2024-01-08",59.51,60.61,59.13,60.54,65600.0],["2024-01-09",59.8,60.225,59.57,60.07,109400.0],["2024-01-10",60.0,60.56,59.86,60.24,148200.0],["2024-01-11",60.46,60.75,59.65,60.6,224800.0],["2024-01-12",60.97,61.15,59.945,60.0,147900.0],["2024-01-16",59.84,60.73,59.75,60.55,190100.0],["2024-01-17",59.82,60.89,59.82,60.88,98200.0],["2024-01-18",61.3,61.57,60.57,61.42,107200.0],["2024-01-19",61.81,62.15,60.74,61.75,105100.0],["2024-01-22",62.31,63.21,62.31,63.12,140200.0],["2024-01-23",63.32,63.975,62.91,63.31,124400.0],["2024-01-24",63.81,64.7,63.5,63.99,160400.0],["2024-01-25",64.65,64.65,62.78,63.32,225600.0],["2024-01-26",63.61,63.74,62.76,62.91,168900.0],["2024-01-29",62.74,63.58,61.89,63.4,155100.0],["2024-01-30",63.4,63.61,62.75,63.29,105500.0],["2024-01-31",63.16,63.87,62.03,62.12,151200.0],["2024-02-01",62.47,63.53,62.08,63.45,157000.0],["2024-02-02",62.89,64.79,62.78,63.55,184000.0],["2024-02-05",63.05,63.06,61.74,62.11,103700.0],["2024-02-06",62.0,62.355,61.57,61.97,74300.0],["2024-02-07",62.19,62.995,61.695,62.24,180500.0],["2024-02-08",62.23,64.39,61.82,64.29,190200.0],["2024-02-09",64.22,65.15,64.02,64.82,149900.0],["2024-02-12",64.75,65.583,64.23,64.49,179000.0],["2024-02-13",62.84,63.37,61.71,61.99,163500.0],["2024-02-14",62.82,64.285,62.67,63.82,286600.0],["2024-02-15",63.94,64.53,62.83,63.44,183900.0],["2024-02-16",63.02,63.145,61.39,61.4,238600.0],["2024-02-20",60.6,62.31,57.47,62.26,341300.0],["2024-02-21",61.67,63.72,61.67,63.36,294700.0],["2024-02-22",63.57,65.52,63.24,65.4,308600.0],["2024-02-23",65.56,65.708,63.655,63.8,159300.0],["2024-02-26",63.37,65.073,63.37,64.3,237300.0],["2024-02-27",64.15,64.395,63.32,63.57,350600.0],["2024-02-28",62.98,63.81,62.55,63.37,129100.0],["2024-02-29",64.29,65.01,63.21,64.56,542900.0],["2024-03-01",64.72,65.11,63.87,64.58,134800.0],["2024-03-04",64.87,66.0,64.87,65.53,112500.0],["2024-03-05",65.19,65.83,64.375,65.07,182300.0],["2024-03-06",65.5,65.5,64.28,64.39,315600.0],["2024-03-07",64.77,64.77,61.695,62.5,326000.0],["2024-03-08",62.71,63.79,61.92,63.15,155400.0],["2024-03-11",62.6,63.46,62.47,63.44,144300.0],["2024-03-12",63.41,64.45,63.395,64.44,98400.0],["2024-03-13",63.75,64.85,63.75,63.9,123600.0],["2024-03-14",63.86,63.97,62.29,62.98,154000.0],["2024-03-15",62.46,63.25,61.955,62.27,289500.0],["2024-03-18",62.1,62.59,60.94,61.01,121000.0],["2024-03-19",61.01,62.66,60.766,62.13,93800.0],["2024-03-20",62.1,62.41,61.43,62.17,199300.0],["2024-03-21",62.72,62.89,62.17,62.23,433600.0],["2024-03-22",62.57,62.62,61.0,61.26,138300.0],["2024-03-25",61.26,61.303,60.27,60.51,132800.0],["2024-03-26",60.94,61.29,60.51,60.63,139800.0],["2024-03-27",61.13,61.314,60.885,61.0,178700.0],["2024-03-28",61.0,62.05,60.87,62.01,601100.0],["2024-04-01",62.41,62.65,61.74,62.1,160800.0],["2024-04-02",61.78,61.815,59.3,60.03,186300.0],["2024-04-03",59.55,60.83,59.028,60.83,148300.0],["2024-04-04",61.47,61.94,60.26,60.47,136200.0],["2024-04-05",60.6,61.17,60.53,60.98,115200.0],["2024-04-08",61.35,61.78,60.8,60.83,89200.0],["2024-04-09",61.03,62.31,60.615,61.34,167000.0],["2024-04-10",60.23,60.85,59.872,60.26,167300.0],["2024-04-11",60.36,60.795,59.8,59.9,125000.0],["2024-04-12",60.77,62.19,60.77,62.15,249300.0],["2024-04-15",62.17,62.5,61.0,61.15,115000.0],["2024-04-16",60.65,61.865,60.445,61.13,128600.0],["2024-04-17",61.34,61.61,60.495,61.01,148200.0],["2024-04-18",61.1,62.24,61.1,61.71,134600.0],["2024-04-19",61.67,63.347,61.67,62.22,171600.0],["2024-04-22",62.47,63.98,62.39,63.92,197300.0],["2024-04-23",63.94,65.92,63.94,65.38,162200.0],["2024-04-24",65.22,66.21,64.97,65.0,237000.0],["2024-04-25",64.52,64.86,62.161,62.26,193900.0],["2024-04-26",62.33,63.47,61.825,63.02,153800.0],["2024-04-29",63.11,64.27,63.11,63.65,175200.0],["2024-04-30",63.16,63.43,62.6,62.78,147000.0],["2024-05-01",62.52,64.09,58.16,59.53,313200.0],["2024-05-02",60.21,62.69,59.56,62.42,370400.0],["2024-05-03",63.51,64.44,62.82,63.69,245700.0],["2024-05-06",64.14,64.74,63.17,63.18,367200.0],["2024-05-07",63.35,64.06,62.85,62.89,506700.0],["2024-05-08",62.89,63.52,61.44,62.71,279600.0],["2024-05-09",62.76,62.78,62.13,62.29,149100.0],["2024-05-10",62.24,62.67,61.581,61.68,147300.0],["2024-05-13",62.07,62.48,61.41,61.85,255000.0],["2024-05-14",62.08,62.08,61.09,61.32,211900.0],["2024-05-15",61.58,63.805,61.443,62.76,164300.0],["2024-05-16",62.5,63.06,62.19,62.71,141500.0],["2024-05-17",62.9,65.27,61.87,64.5,292800.0],["2024-05-20",64.25,65.26,63.96,64.11,132300.0],["2024-05-21",64.04,64.34,63.09,63.39,90000.0],["2024-05-22",63.15,63.645,62.11,62.21,108800.0],["2024-05-23",62.35,62.35,60.75,61.19,129000.0],["2024-05-24",61.32,61.75,60.74,61.63,100100.0],["2024-05-28",61.99,61.99,60.14,60.83,129000.0],["2024-05-29",60.12,60.97,59.94,60.4,127100.0],["2024-05-30",60.77,61.28,59.195,59.78,236300.0],["2024-05-31",59.87,61.08,59.71,60.96,132100.0],["2024-06-03",61.28,61.28,59.56,60.12,117100.0],["2024-06-04",60.19,60.6,59.55,59.7,94600.0],["2024-06-05",59.74,61.23,59.72,61.14,96800.0],["2024-06-06",60.88,61.005,59.315,59.83,158300.0],["2024-06-07",59.52,59.52,58.23,58.35,119200.0],["2024-06-10",57.72,58.87,57.35,58.87,206200.0],["2024-06-11",58.45,58.85,57.82,58.25,135500.0],["2024-06-12",59.74,60.07,58.7,58.83,81100.0],["2024-06-13",58.54,58.54,57.5,57.8,91600.0],["2024-06-14",56.89,57.73,56.652,57.5,110900.0],["2024-06-17",57.47,57.85,56.72,57.58,106200.0],["2024-06-18",57.63,58.33,57.32,58.14,104300.0],["2024-06-20",58.0,58.68,57.71,58.11,145300.0],["2024-06-21",58.1,58.85,58.001,58.44,288700.0],["2024-06-24",58.18,59.48,58.17,58.96,121300.0],["2024-06-25",58.86,59.96,58.77,59.94,186400.0],["2024-06-26",59.38,59.5,58.05,58.55,125900.0],["2024-06-27",58.69,58.7,57.74,57.89,251700.0],["2024-06-28",58.47,59.95,58.365,59.62,581800.0],["2024-07-01",59.8,59.8,58.82,59.35,132100.0],["2024-07-02",59.31,60.315,59.15,60.08,111900.0],["2024-07-03",60.23,60.32,59.73,59.74,49800.0],["2024-07-05",59.74,59.88,59.02,59.11,72900.0],["2024-07-08",59.27,59.636,58.78,58.98,89500.0],["2024-07-09",58.7,59.522,58.075,58.21,85000.0],["2024-07-10",58.43,58.85,57.71,58.59,86500.0],["2024-07-11",59.58,60.4,59.2,60.04,136300.0],["2024-07-12",60.54,61.1,60.15,60.29,193000.0],["2024-07-15",60.89,63.21,60.56,62.64,138500.0],["2024-07-16",63.0,65.88,63.0,65.13,187200.0],["2024-07-17",64.41,65.74,64.41,65.16,192700.0],["2024-07-18",64.96,66.23,64.48,65.0,120400.0],["2024-07-19",65.15,66.0,64.66,65.23,153200.0],["2024-07-22",65.73,67.22,64.73,67.19,172100.0],["2024-07-23",67.12,68.945,67.12,67.92,160600.0],["2024-07-24",67.7,68.48,66.04,66.11,117600.0],["2024-07-25",66.61,68.99,66.12,68.21,154000.0],["2024-07-26",69.11,69.38,68.1,69.06,144300.0],["2024-07-29",69.32,69.72,68.55,69.09,163500.0],["2024-07-30",69.66,71.002,69.41,69.46,147000.0],["2024-07-31",70.38,71.01,66.87,67.48,325100.0],["2024-08-01",67.24,67.26,64.05,64.59,193800.0],["2024-08-02",62.72,64.4,62.12,64.08,206800.0],["2024-08-05",61.83,61.83,60.145,60.61,128300.0],["2024-08-06",60.36,62.71,59.8,62.7,146800.0],["2024-08-07",63.2,63.64,61.06,61.35,93600.0],["2024-08-08",62.0,63.145,61.418,62.6,93900.0],["2024-08-09",62.57,63.635,62.453,63.06,106700.0],["2024-08-12",63.02,63.065,61.94,62.78,119800.0],["2024-08-13",63.23,63.82,62.27,63.61,119600.0],["2024-08-14",63.82,64.18,63.13,64.04,86500.0],["2024-08-15",65.49,65.63,64.5,65.31,134300.0],["2024-08-16",65.12,66.04,64.95,65.26,120300.0],["2024-08-19",65.09,65.35,64.8,65.29,73500.0],["2024-08-20",65.05,65.08,64.53,64.55,115900.0],["2024-08-21",65.25,65.27,64.485,65.07,62400.0],["2024-08-22",64.95,65.41,64.63,65.0,57500.0],["2024-08-23",65.38,66.605,65.08,66.52,95300.0],["2024-08-26",67.0,67.0,66.28,66.33,64400.0],["2024-08-27",66.21,66.49,65.86,66.21,52800.0],["2024-08-28",65.76,66.909,65.56,65.59,54900.0],["2024-08-29",66.15,66.52,65.3,66.01,76600.0],["2024-08-30",65.99,66.73,65.486,66.66,141100.0],["2024-09-03",66.42,67.0,64.99,66.15,234100.0],["2024-09-04",65.87,66.78,65.64,66.23,94300.0],["2024-09-05",66.72,66.72,64.74,65.46,85700.0],["2024-09-06",65.47,65.68,64.43,64.66,108200.0],["2024-09-09",64.83,65.82,64.45,65.56,115200.0],["2024-09-10",65.72,65.9,64.64,65.83,159100.0],["2024-09-11",65.28,66.17,64.1,65.54,122900.0],["2024-09-12",66.04,67.1,65.71,67.0,103300.0],["2024-09-13",67.48,69.535,67.09,69.03,210000.0],["2024-09-16",69.28,70.105,69.12,69.5,108400.0],["2024-09-17",70.35,70.55,69.43,69.9,104500.0],["2024-09-18",69.87,70.35,68.032,68.25,211700.0],["2024-09-19",69.79,70.33,68.19,69.37,219000.0],["2024-09-20",69.51,69.51,66.71,67.0,676800.0],["2024-09-23",66.99,67.365,66.31,66.93,105500.0],["2024-09-24",66.91,67.86,66.215,66.73,66400.0],["2024-09-25",66.85,67.12,65.39,65.74,124200.0],["2024-09-26",66.58,66.58,65.49,65.51,138900.0],["2024-09-27",65.82,66.28,65.35,65.62,105800.0],["2024-09-30",65.75,66.3,65.37,65.83,142300.0],["2024-10-01",66.11,66.295,65.34,65.39,143900.0],["2024-10-02",65.01,66.14,64.92,66.11,226000.0],["2024-10-03",65.94,66.065,65.05,65.52,161800.0],["2024-10-04",66.33,66.93,65.58,66.12,152000.0],["2024-10-07",66.0,66.32,65.08,65.19,76400.0],["2024-10-08",65.56,66.09,65.19,65.21,81300.0],["2024-10-09",65.0,66.15,64.89,65.84,108900.0],["2024-10-10",65.11,65.11,64.03,64.42,94800.0],["2024-10-11",64.48,65.77,64.48,65.42,87600.0],["2024-10-14",65.33,66.07,65.33,65.89,64900.0],["2024-10-15",65.81,66.82,65.81,66.0,138200.0],["2024-10-16",66.5,67.26,66.15,66.34,395200.0],["2024-10-17",66.72,67.39,66.05,67.36,157300.0],["2024-10-18",67.62,68.7,67.31,67.59,130500.0],["2024-10-21",67.38,67.38,64.59,64.62,120400.0],["2024-10-22",64.16,65.305,63.87,64.32,169000.0],["2024-10-23",64.12,64.29,62.53,63.42,162700.0],["2024-10-24",63.71,63.72,62.99,63.36,145000.0],["2024-10-25",63.86,64.15,63.44,63.97,232200.0],["2024-10-28",64.38,64.83,63.87,63.96,116700.0],["2024-10-29",63.95,64.08,63.0,63.25,193000.0],["2024-10-30",63.21,64.18,63.21,63.88,130900.0],["2024-10-31",59.68,60.999,57.05,58.34,285900.0],["2024-11-01",57.84,58.67,56.143,56.46,394800.0],["2024-11-04",56.46,57.65,56.114,56.91,320300.0],["2024-11-05",56.4,57.865,56.02,57.79,298600.0],["2024-11-06",61.26,61.92,57.62,60.52,677400.0],["2024-11-07",60.73,62.86,60.366,62.41,270600.0],["2024-11-08",62.46,62.76,60.975,61.23,171700.0],["2024-11-11",61.82,65.36,61.82,65.07,197700.0],["2024-11-12",64.98,65.33,62.99,63.1,160400.0],["2024-11-13",63.11,64.1,62.23,62.24,159900.0],["2024-11-14",62.35,62.35,60.57,60.93,150600.0],["2024-11-15",61.21,61.21,59.72,60.4,154500.0],["2024-11-18",60.36,61.345,59.83,59.91,123900.0],["2024-11-19",59.06,60.375,58.92,60.13,93300.0],["2024-11-20",60.15,60.29,59.27,60.06,108600.0],["2024-11-21",60.68,61.52,59.77,61.49,137700.0],["2024-11-22",61.83,62.91,61.0,61.5,346400.0],["2024-11-25",61.64,62.44,61.13,61.2,193700.0],["2024-11-26",60.68,60.724,60.01,60.34,107800.0],["2024-11-27",60.83,60.83,59.8,59.85,146800.0],["2024-11-29",60.3,60.68,60.01,60.25,69600.0],["2024-12-02",60.21,60.52,59.36,59.89,243500.0],["2024-12-03",59.82,60.255,59.32,59.51,416700.0],["2024-12-04",59.67,61.11,59.67,60.91,103700.0],["2024-12-05",60.69,60.88,59.69,59.76,117000.0],["2024-12-06",60.15,60.76,59.76,60.27,102800.0],["2024-12-09",60.58,61.15,60.24,61.0,146900.0],["2024-12-10",60.68,62.15,60.36,61.23,156900.0],["2024-12-11",61.38,62.07,60.973,61.17,164200.0],["2024-12-12",61.04,61.7,60.92,61.07,118000.0],["2024-12-13",60.93,62.17,60.52,62.04,144600.0],["2024-12-16",62.16,63.62,61.43,62.7,244900.0],["2024-12-17",62.38,62.9,62.0,62.58,217000.0],["2024-12-18",62.92,63.31,60.085,60.17,315000.0],["2024-12-19",60.81,61.35,60.4,60.71,210800.0],["2024-12-20",60.24,62.29,60.24,61.42,960700.0],["2024-12-23",61.47,61.87,60.94,61.55,231100.0],["2024-12-24",61.05,62.14,61.05,61.78,160400.0],["2024-12-26",61.4,62.89,61.4,62.74,116100.0],["2024-12-27",62.15,62.808,61.548,62.51,253800.0],["2024-12-30",62.03,63.665,62.025,62.95,214100.0],["2024-12-31",63.41,63.74,62.17,62.73,374900.0],["2025-01-02",63.28,63.3,60.455,60.72,151100.0],["2025-01-03",60.92,60.945,59.87,60.43,128400.0],["2025-01-06",60.54,60.89,58.11,58.19,158100.0],["2025-01-07",58.19,58.55,57.45,58.35,130400.0],["2025-01-08",57.65,59.55,57.56,59.44,113600.0],["2025-01-10",58.47,58.623,57.405,58.19,131600.0],["2025-01-13",57.51,59.33,57.51,59.14,181100.0],["2025-01-14",59.13,60.73,59.12,60.64,139500.0],["2025-01-15",61.99,62.1,61.15,61.34,184900.0],["2025-01-16",61.28,62.99,60.79,62.19,268600.0],["2025-01-17",62.19,62.97,61.425,62.08,210800.0],["2025-01-21",62.66,66.23,62.66,65.71,306800.0],["2025-01-22",65.23,65.625,64.73,65.36,234000.0],["2025-01-23",64.99,67.095,64.99,66.55,205200.0],["2025-01-24",66.18,67.46,65.55,66.94,155000.0],["2025-01-27",66.88,67.493,66.28,66.8,193900.0],["2025-01-28",66.68,67.35,66.67,66.83,111500.0],["2025-01-29",67.13,67.17,65.64,66.25,115200.0],["2025-01-30",67.05,67.548,66.69,67.09,109500.0],["2025-01-31",67.17,67.367,66.13,66.37,140400.0],["2025-02-03",65.61,66.42,64.95,66.15,110100.0],["2025-02-04",65.96,67.77,65.96,67.46,129300.0],["2025-02-05",67.91,69.79,67.36,69.32,282400.0],["2025-02-06",69.27,69.929,68.82,69.18,185600.0],["2025-02-07",69.1,69.1,66.38,67.01,126600.0],["2025-02-10",67.49,67.82,66.84,67.17,117000.0],["2025-02-11",66.56,67.27,66.305,66.68,170900.0],["2025-02-12",65.44,66.28,65.325,65.6,176900.0],["2025-02-13",66.15,66.955,65.89,66.54,104800.0],["2025-02-14",66.82,67.18,65.72,65.85,153400.0],["2025-02-18",63.85,63.875,48.375,50.95,1006000.0],["2025-02-19",50.95,50.98,47.936,48.49,890300.0],["2025-02-20",48.15,50.38,48.12,50.0,585100.0],["2025-02-21",50.48,50.805,48.21,48.51,522900.0],["2025-02-24",48.56,50.46,48.123,49.83,472100.0],["2025-02-25",50.0,50.595,49.43,49.94,335500.0],["2025-02-26",50.0,51.19,49.96,50.31,271700.0],["2025-02-27",49.61,50.574,48.23,48.5,294900.0],["2025-02-28",48.53,49.73,48.43,49.57,469300.0],["2025-03-03",49.22,49.77,47.19,47.54,276100.0],["2025-03-04",46.91,47.53,46.1,46.1,268500.0],["2025-03-05",46.2,46.91,45.77,46.84,541800.0],["2025-03-06",46.45,46.46,45.84,45.92,242000.0],["2025-03-07",45.7,47.45,45.09,47.24,442100.0],["2025-03-10",46.63,47.36,45.79,46.16,294700.0],["2025-03-11",46.22,46.47,44.41,44.76,294600.0],["2025-03-12",45.42,45.655,43.57,43.75,523000.0],["2025-03-13",43.75,43.75,42.31,43.47,530200.0],["2025-03-14",43.86,44.05,41.76,43.29,211400.0],["2025-03-17",43.15,44.465,43.105,43.8,286800.0],["2025-03-18",43.46,45.33,43.18,44.5,383200.0],["2025-03-19",44.71,45.78,44.44,45.13,312100.0],["2025-03-20",44.59,45.5,44.44,44.48,200800.0],["2025-03-21",44.11,44.76,43.77,44.56,935900.0],["2025-03-24",45.02,46.42,44.955,45.63,432200.0],["2025-03-25",45.47,45.98,45.05,45.65,313900.0],["2025-03-26",45.85,46.505,45.07,45.33,349200.0],["2025-03-27",45.51,45.755,44.7,45.09,391700.0],["2025-03-28",45.0,45.26,43.8,43.86,244000.0],["2025-03-31",43.2,44.29,43.2,43.71,402800.0],["2025-04-01",43.85,44.56,43.54,43.95,412100.0],["2025-04-02",43.35,45.16,43.35,44.83,335100.0],["2025-04-03",43.08,43.75,41.72,41.89,405300.0],["2025-04-04",40.43,41.06,39.3,40.3,404800.0],["2025-04-07",38.69,41.73,38.63,39.23,467900.0],["2025-04-08",40.36,40.82,37.82,38.28,326500.0],["2025-04-09",37.91,42.76,37.91,42.2,463700.0],["2025-04-10",41.16,42.5,40.305,40.68,510500.0],["2025-04-11",40.61,40.635,37.8,40.17,843400.0],["2025-04-14",41.26,41.46,40.05,41.15,484900.0],["2025-04-15",40.94,42.3,40.245,40.29,354100.0],["2025-04-16",40.0,40.87,39.878,40.67,358100.0],["2025-04-17",40.73,42.02,40.73,41.93,300500.0],["2025-04-21",41.5,42.03,41.07,41.68,337800.0],["2025-04-22",42.23,43.09,41.94,42.99,286800.0],["2025-04-23",44.25,44.943,43.0,43.17,291700.0],["2025-04-24",43.42,45.493,43.4,44.8,400700.0],["2025-04-25",44.46,45.913,44.46,44.97,361300.0],["2025-04-28",44.99,46.07,44.53,45.2,373800.0],["2025-04-29",45.27,46.56,45.145,46.39,348300.0],["2025-04-30",45.77,50.44,45.6,48.2,613000.0],["2025-05-01",48.55,51.01,48.03,50.68,441900.0],["2025-05-02",50.99,52.6,50.522,52.4,290300.0],["2025-05-05",51.95,52.27,51.41,51.79,270000.0],["2025-05-06",51.36,52.32,51.26,51.89,233700.0],["2025-05-07",52.35,52.63,51.59,52.52,226900.0],["2025-05-08",52.92,53.97,52.76,53.39,179900.0],["2025-05-09",53.27,53.595,52.78,53.46,216900.0],["2025-05-12",55.0,55.54,53.92,54.8,158200.0],["2025-05-13",55.37,55.58,54.325,55.38,223700.0],["2025-05-14",55.07,55.89,54.37,54.43,208700.0],["2025-05-15",54.36,55.33,53.88,55.24,220800.0],["2025-05-16",55.11,55.49,54.799,55.12,185200.0],["2025-05-19",54.63,55.42,54.42,55.25,150800.0],["2025-05-20",55.18,55.225,54.39,55.01,165000.0],["2025-05-21",54.22,55.1,53.84,54.22,495900.0],["2025-05-22",53.99,55.29,53.99,54.66,191200.0],["2025-05-23",53.53,54.41,53.53,53.83,232500.0],["2025-05-27",54.64,55.6,54.17,55.51,130000.0],["2025-05-28",55.4,55.65,54.97,55.16,180700.0],["2025-05-29",55.27,55.27,54.04,55.01,206800.0],["2025-05-30",54.89,54.995,54.25,54.48,251900.0],["2025-06-02",54.09,54.335,53.315,53.69,161500.0],["2025-06-03",53.83,54.9,53.395,54.53,192900.0],["2025-06-04",54.71,55.515,54.46,55.3,246100.0],["2025-06-05",55.43,55.97,55.19,55.82,182600.0],["2025-06-06",56.74,56.92,56.36,56.53,211100.0],["2025-06-09",56.68,56.92,56.305,56.56,181900.0],["2025-06-10",56.65,57.97,56.445,57.54,223100.0],["2025-06-11",57.73,58.8,57.346,58.38,232200.0],["2025-06-12",57.8,58.5,57.503,57.8,381700.0],["2025-06-13",56.94,57.225,56.29,57.01,222800.0],["2025-06-16",57.54,59.25,57.31,59.25,259000.0],["2025-06-17",58.6,59.59,58.5,59.3,312100.0],["2025-06-18",59.3,60.64,59.3,60.27,281100.0],["2025-06-20",60.6,60.64,59.6,59.81,669800.0],["2025-06-23",59.81,60.58,59.23,60.41,160200.0],["2025-06-24",61.0,61.485,60.72,61.25,143500.0],["2025-06-25",61.1,61.61,60.625,61.18,148700.0],["2025-06-26",61.37,61.585,60.32,61.02,230100.0],["2025-06-27",61.06,62.27,60.68,61.49,587700.0],["2025-06-30",62.09,62.09,61.13,61.65,319900.0],["2025-07-01",61.12,62.48,61.12,61.83,143100.0],["2025-07-02",61.86,62.8,61.75,62.53,180100.0],["2025-07-03",62.54,63.775,62.47,63.6,87100.0],["2025-07-07",63.02,63.87,63.02,63.72,155500.0],["2025-07-08",64.03,64.545,63.7,64.26,334400.0],["2025-07-09",64.39,64.95,63.48,64.94,109900.0],["2025-07-10",64.74,66.25,64.01,65.52,197700.0],["2025-07-11",64.95,65.47,64.14,64.32,116100.0],["2025-07-14",64.1,64.195,63.34,63.38,97200.0],["2025-07-15",64.28,64.28,61.235,61.25,203300.0],["2025-07-16",61.6,61.86,60.74,61.47,175200.0],["2025-07-17",61.41,62.6,61.41,61.89,206800.0],["2025-07-18",62.26,62.26,60.97,61.1,196200.0],["2025-07-21",61.61,61.72,60.87,61.23,197700.0],["2025-07-22",61.24,62.37,60.93,61.82,200700.0],["2025-07-23",61.93,62.87,61.67,62.83,231600.0],["2025-07-24",62.73,63.105,62.475,63.0,159600.0],["2025-07-25",63.28,65.12,62.86,64.36,157800.0],["2025-07-28",64.3,65.13,64.12,65.13,149400.0],["2025-07-29",65.78,65.78,64.63,65.01,159100.0],["2025-07-30",65.26,65.26,63.055,63.86,273100.0],["2025-07-31",58.95,61.2,50.0,52.96,883700.0],["2025-08-01",53.33,53.33,50.09,51.07,625800.0],["2025-08-04",51.7,53.267,51.68,52.19,343200.0],["2025-08-05",52.36,52.48,50.66,51.13,275100.0],["2025-08-06",51.39,52.51,51.04,52.0,282600.0],["2025-08-07",52.43,52.87,51.65,52.53,192300.0],["2025-08-08",52.71,53.34,51.89,51.92,228900.0],["2025-08-11",51.89,52.34,51.175,51.99,207900.0],["2025-08-12",52.63,56.2,52.4,56.15,720800.0],["2025-08-13",56.51,58.45,56.145,57.9,403400.0],["2025-08-14",57.28,57.28,54.685,55.42,388500.0],["2025-08-15",55.27,55.27,53.85,54.25,241900.0],["2025-08-18",54.34,55.25,54.23,55.22,223100.0],["2025-08-19",55.23,55.43,54.5,54.83,190200.0],["2025-08-20",55.09,55.28,54.21,54.25,159600.0],["2025-08-21",54.01,54.67,53.83,54.61,177100.0],["2025-08-22",55.08,57.88,54.85,56.27,345200.0],["2025-08-25",56.29,57.345,55.74,56.1,160200.0],["2025-08-26",56.1,56.79,55.92,56.52,139900.0],["2025-08-27",56.27,57.055,56.07,56.8,198200.0],["2025-08-28",57.02,57.13,56.407,56.7,170000.0],["2025-08-29",56.45,57.05,56.28,56.77,170800.0],["2025-09-02",56.29,56.39,55.65,56.08,207100.0],["2025-09-03",55.69,56.25,55.0,55.33,167500.0],["2025-09-04",55.5,56.475,55.2,56.37,219300.0],["2025-09-05",56.48,57.225,55.9,56.33,146800.0],["2025-09-08",56.59,57.37,56.06,56.94,288300.0],["2025-09-09",56.74,57.175,55.39,55.73,219900.0],["2025-09-10",55.81,56.0,54.05,54.08,257900.0],["2025-09-11",54.18,56.05,53.86,55.9,285100.0],["2025-09-12",55.73,55.774,53.955,54.67,321000.0],["2025-09-15",54.91,55.6,53.69,53.88,380400.0],["2025-09-16",53.75,53.89,52.66,53.43,253200.0],["2025-09-17",53.63,54.67,53.26,53.39,230600.0],["2025-09-18",53.84,54.05,53.35,53.45,224000.0],["2025-09-19",53.58,53.615,52.69,53.15,796000.0],["2025-09-22",53.14,53.14,50.76,51.51,342500.0],["2025-09-23",51.79,52.01,50.74,50.87,197200.0],["2025-09-24",50.6,50.78,49.915,50.34,300900.0],["2025-09-25",50.08,51.345,49.7,50.81,309600.0],["2025-09-26",50.98,51.64,50.71,51.45,222100.0],["2025-09-29",51.58,52.03,51.045,51.42,224600.0],["2025-09-30",51.42,51.45,50.87,51.43,292000.0],["2025-10-01",51.05,52.335,51.03,51.94,198900.0],["2025-10-02",51.94,52.72,51.54,52.67,187000.0],["2025-10-03",52.78,53.915,52.705,53.18,306000.0],["2025-10-06",53.18,54.57,53.105,54.31,298300.0],["2025-10-07",54.29,54.53,53.48,53.67,183400.0],["2025-10-08",54.13,54.13,53.07,53.17,276100.0],["2025-10-09",52.99,53.084,51.92,52.0,209500.0],["2025-10-10",52.31,53.11,51.46,51.5,257500.0],["2025-10-13",51.92,52.91,51.555,52.9,165900.0],["2025-10-14",52.3,55.68,52.3,55.53,249200.0],["2025-10-15",55.86,56.195,54.42,54.62,253500.0],["2025-10-16",54.6,54.995,51.84,51.95,291400.0],["2025-10-17",51.89,52.67,50.96,51.68,297500.0],["2025-10-20",52.02,52.635,50.63,50.79,205300.0],["2025-10-21",50.79,52.195,50.745,51.45,276000.0],["2025-10-22",51.39,52.2,51.27,51.87,484900.0],["2025-10-23",52.34,54.45,52.18,54.42,296100.0],["2025-10-24",54.89,55.35,53.47,53.63,205500.0],["2025-10-27",53.44,53.65,51.72,51.84,356900.0],["2025-10-28",51.9,52.095,51.43,51.7,406700.0],["2025-10-29",52.02,52.02,44.17,44.46,1226900.0],["2025-10-30",44.3,45.92,44.3,45.66,809200.0],["2025-10-31",45.66,46.08,45.11,45.95,352600.0],["2025-11-03",45.79,46.57,44.43,46.4,454400.0],["2025-11-04",46.08,46.355,44.2,45.17,372700.0],["2025-11-05",45.45,46.86,44.91,46.29,289500.0],["2025-11-06",46.05,46.115,45.15,45.59,252900.0],["2025-11-07",45.77,45.77,44.775,45.74,242200.0],["2025-11-10",45.9,47.22,45.48,47.14,228600.0],["2025-11-11",46.86,47.75,46.62,46.79,227800.0],["2025-11-12",46.74,47.57,46.473,46.62,207000.0],["2025-11-13",46.42,47.15,46.1,46.49,176000.0],["2025-11-14",46.37,46.46,45.52,46.04,164900.0],["2025-11-17",45.86,46.34,44.64,44.77,211500.0],["2025-11-18",44.44,44.93,44.255,44.49,258600.0],["2025-11-19",44.67,45.245,44.565,44.92,175000.0],["2025-11-20",45.24,45.795,44.71,44.9,213600.0],["2025-11-21",45.33,47.4,45.215,46.69,253700.0],["2025-11-24",46.18,47.275,46.18,46.71,308600.0],["2025-11-25",46.97,48.79,46.97,48.71,324100.0],["2025-11-26",48.22,49.31,48.22,48.61,348100.0],["2025-11-28",48.66,49.295,48.17,49.06,210500.0],["2025-12-01",48.58,49.09,47.745,47.98,210600.0],["2025-12-02",48.36,48.58,47.58,48.36,153800.0],["2025-12-03",48.59,49.55,48.465,49.1,199800.0],["2025-12-04",48.76,49.35,47.115,47.54,239300.0],["2025-12-05",47.49,47.73,45.76,45.81,277900.0],["2025-12-08",46.13,46.3,45.0,45.72,237300.0],["2025-12-09",45.44,46.8,45.37,46.0,331100.0],["2025-12-10",45.9,46.28,45.39,45.63,339000.0],["2025-12-11",45.73,46.5,45.455,46.25,567300.0],["2025-12-12",46.56,46.6,45.84,45.86,211400.0],["2025-12-15",46.07,46.35,44.47,44.56,287300.0],["2025-12-16",44.22,45.91,44.1,45.4,350200.0],["2025-12-17",45.23,46.145,45.01,45.83,237100.0],["2025-12-18",46.34,46.88,45.62,46.49,233000.0],["2025-12-19",46.33,46.645,45.2,45.99,673900.0],["2025-12-22",46.01,47.19,45.77,46.26,254600.0],["2025-12-23",46.26,46.42,45.72,46.37,197100.0],["2025-12-24",46.23,46.57,45.99,46.31,57100.0],["2025-12-26",46.22,46.54,45.71,46.47,104400.0],["2025-12-29",46.47,47.1,46.13,47.05,231300.0],["2025-12-30",46.91,47.86,46.7,47.32,231200.0],["2025-12-31",47.1,47.24,46.03,46.69,264400.0],["2026-01-02",46.79,46.838,44.89,45.63,283500.0],["2026-01-05",45.45,48.0,45.04,47.68,179800.0],["2026-01-06",47.46,50.21,47.26,50.13,233600.0],["2026-01-07",50.19,50.19,48.9,49.58,220500.0],["2026-01-08",49.44,51.34,49.44,50.92,186200.0],["2026-01-09",51.03,51.56,50.31,51.38,174000.0],["2026-01-12",50.96,52.01,50.71,51.73,174200.0],["2026-01-13",51.76,53.0,50.98,52.86,270700.0],["2026-01-14",52.69,54.7,52.69,53.79,314200.0],["2026-01-15",54.07,55.24,53.44,55.18,185000.0],["2026-01-16",55.15,56.26,54.665,55.22,260100.0],["2026-01-20",54.24,54.98,52.54,53.12,226200.0],["2026-01-21",53.7,55.38,53.5,54.67,226500.0],["2026-01-22",54.81,55.74,54.45,54.87,160900.0],["2026-01-23",54.54,54.68,53.21,54.27,122800.0],["2026-01-26",54.54,55.015,53.83,54.37,229100.0],["2026-01-27",54.12,54.695,51.51,52.06,202300.0],["2026-01-28",52.41,52.93,51.55,51.96,145200.0],["2026-01-29",52.17,52.48,51.12,51.73,118300.0],["2026-01-30",51.48,52.135,50.99,51.75,179800.0],["2026-02-02",51.76,52.353,51.31,51.54,111000.0],["2026-02-03",51.03,51.3,46.825,47.1,172900.0],["2026-02-04",47.3,48.64,46.04,47.95,165200.0],["2026-02-05",47.95,48.8,47.03,47.46,161500.0],["2026-02-06",48.04,48.6,47.775,48.29,219000.0],["2026-02-09",48.0,48.31,46.21,46.62,397800.0],["2026-02-10",46.84,46.9,44.33,44.38,409200.0],["2026-02-11",44.54,46.05,40.585,41.27,479700.0],["2026-02-12",41.24,41.24,37.76,38.41,553100.0],["2026-02-13",38.37,40.58,37.07,39.12,999000.0],["2026-02-17",42.965,44.39,38.23,43.83,669000.0],["2026-02-18",44.65,51.05,43.92,49.37,634500.0],["2026-02-19",48.24,50.11,45.87,48.53,233400.0],["2026-02-20",47.96,48.31,46.91,47.43,186500.0],["2026-02-23",46.9,47.603,45.88,46.97,241600.0],["2026-02-24",46.95,49.14,46.25,49.01,229300.0],["2026-02-25",49.99,49.99,48.71,49.58,161700.0],["2026-02-26",50.02,50.97,49.05,49.74,233800.0],["2026-02-27",48.82,49.8,47.647,49.76,221700.0],["2026-03-02",49.5,51.19,49.28,50.8,220500.0],["2026-03-03",49.7,52.68,48.98,51.77,279000.0],["2026-03-04",52.0,53.32,51.045,52.97,304400.0],["2026-03-05",52.44,53.81,51.98,52.96,290000.0],["2026-03-06",51.04,51.967,49.24,49.64,354500.0],["2026-03-09",48.56,48.57,46.82,47.22,384300.0],["2026-03-10",47.22,48.77,46.24,48.09,316000.0],["2026-03-11",47.55,49.17,47.55,49.15,179100.0],["2026-03-12",48.34,50.088,48.08,48.49,187900.0],["2026-03-13",48.63,50.124,48.365,49.53,151100.0],["2026-03-16",49.97,50.78,48.9,49.1,244400.0],["2026-03-17",49.29,49.875,45.49,46.0,552100.0],["2026-03-18",45.54,46.23,44.865,46.12,270100.0],["2026-03-19",46.0,47.26,45.48,46.96,276000.0],["2026-03-20",46.8,47.23,46.11,46.48,398200.0],["2026-03-23",47.61,48.0,46.72,46.96,220900.0],["2026-03-24",46.27,47.21,46.1,46.45,272200.0],["2026-03-25",47.15,47.45,45.82,46.94,212000.0],["2026-03-26",46.62,47.53,46.36,46.93,201800.0],["2026-03-27",46.54,46.57,45.54,45.76,161300.0],["2026-03-30",45.54,46.603,45.52,46.43,221300.0],["2026-03-31",47.13,47.39,45.85,47.14,221200.0],["2026-04-01",47.27,47.72,46.0,46.06,262300.0],["2026-04-02",45.79,48.06,45.425,47.79,170800.0],["2026-04-06",47.92,48.83,47.77,48.74,110900.0],["2026-04-07",48.7,49.43,48.46,49.14,173100.0],["2026-04-08",50.85,51.32,49.78,49.83,292200.0],["2026-04-09",49.53,50.005,48.85,49.3,179400.0],["2026-04-10",49.13,49.305,48.25,48.62,164700.0],["2026-04-13",48.48,49.26,48.375,48.91,346500.0],["2026-04-14",48.86,49.83,48.43,48.71,256600.0],["2026-04-15",48.86,50.02,48.61,49.65,234400.0],["2026-04-16",49.96,51.075,49.835,50.75,232500.0],["2026-04-17",51.28,52.64,51.05,52.46,153000.0],["2026-04-20",52.37,52.982,51.83,52.53,116200.0],["2026-04-21",53.28,54.4,52.5,53.02,183100.0],["2026-04-22",53.41,53.805,52.29,52.98,168600.0],["2026-04-23",52.52,52.795,50.325,50.49,207700.0],["2026-04-24",50.1,51.235,50.1,50.49,320100.0],["2026-04-27",50.28,51.7,49.923,51.13,167700.0],["2026-04-28",51.64,51.91,50.66,51.06,141600.0],["2026-04-29",50.69,51.28,50.35,51.12,230200.0],["2026-04-30",50.57,50.81,50.02,50.3,201000.0],["2026-05-01",50.67,51.02,50.13,50.8,210600.0],["2026-05-04",50.57,51.51,49.87,50.63,229800.0],["2026-05-05",50.39,50.39,40.52,42.73,791900.0],["2026-05-06",42.06,43.82,41.395,42.97,608400.0],["2026-05-07",43.42,46.0,43.42,44.21,511000.0],["2026-05-08",44.41,44.41,42.575,42.84,349000.0],["2026-05-11",42.44,42.99,41.7,41.89,295200.0],["2026-05-12",42.02,42.2,40.37,40.58,319200.0],["2026-05-13",40.12,40.375,38.45,38.6,314600.0],["2026-05-14",38.3,39.82,38.16,38.84,199600.0],["2026-05-15",38.87,39.645,38.515,38.55,261900.0],["2026-05-18",38.35,40.09,38.35,39.26,280500.0],["2026-05-19",39.67,40.15,38.29,38.32,330900.0],["2026-05-20",38.18,39.24,37.15,39.15,422800.0],["2026-05-21",38.69,39.66,37.925,39.52,203900.0],["2026-05-22",39.75,40.26,38.91,39.0,248500.0],["2026-05-26",38.58,39.48,38.34,38.68,326700.0],["2026-05-27",38.79,39.995,38.28,39.34,425200.0],["2026-05-28",39.14,39.94,39.013,39.86,253700.0],["2026-05-29",39.92,40.71,39.5,39.69,433600.0],["2026-06-01",40.09,41.22,39.47,40.74,661700.0],["2026-06-02",40.35,40.54,39.175,39.81,345700.0],["2026-06-03",39.46,39.93,38.28,38.69,369900.0],["2026-06-04",39.38,40.19,38.48,38.51,283900.0],["2026-06-05",38.97,39.19,36.22,36.74,348300.0],["2026-06-08",36.54,37.41,36.11,36.82,393900.0],["2026-06-09",36.8,38.285,36.8,37.45,472900.0],["2026-06-10",37.26,38.36,36.43,37.6,550100.0],["2026-06-11",37.39,37.92,36.59,37.24,480300.0],["2026-06-12",37.12,38.9,36.63,38.44,426500.0],["2026-06-15",38.9,40.29,38.51,39.84,455500.0],["2026-06-16",40.47,40.8,39.78,40.23,319700.0],["2026-06-17",39.72,41.26,39.42,39.42,343500.0],["2026-06-18",39.54,39.9,38.33,39.14,688000.0],["2026-06-22",38.78,39.09,37.76,38.51,259400.0],["2026-06-23",39.02,40.595,38.965,40.15,295100.0],["2026-06-24",40.56,41.75,39.925,40.86,275600.0],["2026-06-25",40.53,41.595,39.6,39.6,170500.0],["2026-06-26",39.81,40.8,39.72,40.55,601300.0],["2026-06-29",41.0,42.095,40.5,41.53,367900.0],["2026-06-30",41.08,42.228,40.0,41.95,230000.0],["2026-07-01",42.66,44.58,42.51,44.12,370000.0],["2026-07-02",44.6,46.795,44.6,46.21,291900.0],["2026-07-06",46.22,46.7214,45.3012,46.25,262440.400809],["2026-07-07",46.85,46.86,45.02,45.05,192578.101834],["2026-07-08",44.55,44.55,43.51,44.14,263547.42549],["2026-07-09",43.71,45.095,43.23,45.03,211945.9428],["2026-07-10",45.61,46.015,44.555,44.66,156435.783876],["2026-07-13",44.93,45.44,43.68,45.25,181533.029527],["2026-07-14",44.7,47.135,44.7,46.65,355945.620563],["2026-07-15",47.24,49.2,47.025,48.65,529058.141208],["2026-07-16",49.18,50.6,49,49.94,307654.043472],["2026-07-17",49.32,50.95,48.54,49.95,277537.509443],["2026-07-20",49.58,49.92,48.78,49.03,125494.901594],["2026-07-21",48.32,49.47,47.89,49.07,187840.485563],["2026-07-22",49.25,49.88,47.63,48.05,243522.1161],["2026-07-23",47.74,48.535,46.26,46.31,173776.181307],["2026-07-24",46.83,48.51,46.475,48.26,151532.8992],["2026-07-27",48.98,51.115,48.98,50.25,189199.615991],["2026-07-28",50.65,53.4,50.65,52.61,221955.119826],["2026-07-29",52.45,53.56,51.26,51.39,358629.187763],["2026-07-30",50.25,50.25,41.685,47.03,569669.452513],["2026-07-31",46.57,48.325,46.0291,47.3,382087.241176],["2026-08-03",48.36,49.99,47.43,48.68,523097.05048],["2026-08-04",47.89,49.76,47.67,49.69,273618.549616],["2026-08-05",50.23,50.27,48.63,49.65,253989.19513],["2026-08-06",49.42,49.465,47.44,48.38,196217.8896],["2026-08-07",48.29,48.64,47.175,47.38,215464.902153],["2026-08-10",47.12,47.23,46.52,47.14,16012.163626],["2026-08-11",46.99,48.14,46.96,47.14,142604.911977],["2026-08-12",46.8,47.72,46.19,47.65,158230.435406],["2026-08-13",48.27,49.83,47.3001,49.62,167556.819552],["2026-08-14",49.86,49.97,48.59,48.99,183997.690053],["2026-08-17",48.4,49.02,47.51,47.72,158130.242599],["2026-08-18",48.16,49.41,47.92,48.38,203284.781321],["2026-08-19",48.52,50.21,48.52,48.75,186240.732344],["2026-08-20",48.7,49.225,48.09,48.52,121965.307097],["2026-08-21",48.75,48.93,47.81,48.23,177046.334237],["2026-08-24",48.31,48.855,46.99,47.39,297327.478377],["2026-08-25",47.33,47.91,47.06,47.75,139862.9467],["2026-08-26",47.63,47.865,46.86,47.64,152324.731492],["2026-08-27",47.67,48.75,47.46,47.96,146651.783271],["2026-08-28",48.24,49.62,47.9,48.32,440741.229402],["2026-08-31",48.05,48.8,47.56,48.3,311150.689008],["2026-09-01",47.79,49,47.7,48.16,224505.796729],["2026-09-02",47.96,49.47,47.75,47.87,167035.936979],["2026-09-03",48.52,49.3592,47.425,49.07,200178.449211],["2026-09-04",49.57,51.31,47.93,50.92,337228.114372],["2026-09-08",50.24,50.24,49.17,49.82,232246.17811],["2026-09-09",49.525,49.525,48.41,48.86,176814.371598],["2026-09-10",48.76,48.97,47.93,48.37,220543.267692],["2026-09-11",48.84,48.84,47.66,47.95,143305.104205],["2026-09-14",48.5,49.11,48.115,48.44,200182.769329]]}