{"t":"FLGT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-29",9.21,10.9,9.02,9.18,2412300.0],["2016-09-30",9.35,9.72,9.15,9.22,410000.0],["2016-10-03",9.3,10.44,9.3,10.39,211300.0],["2016-10-04",10.26,10.68,9.71,9.95,133500.0],["2016-10-05",9.95,10.08,9.5,9.57,72700.0],["2016-10-06",9.62,9.88,9.62,9.64,65900.0],["2016-10-07",9.98,9.98,9.62,9.755,27400.0],["2016-10-10",9.71,9.82,9.71,9.8,14800.0],["2016-10-11",9.715,9.73,9.62,9.69,100100.0],["2016-10-12",9.72,9.72,9.62,9.62,16300.0],["2016-10-13",9.62,9.68,9.4,9.4,37100.0],["2016-10-14",9.4,9.44,8.55,8.61,70600.0],["2016-10-17",8.84,8.84,7.591,8.14,65000.0],["2016-10-18",8.078,8.448,8.0,8.17,39400.0],["2016-10-19",8.45,8.56,8.012,8.55,72200.0],["2016-10-20",8.49,8.55,8.35,8.55,21600.0],["2016-10-21",8.55,8.91,8.5,8.88,19600.0],["2016-10-24",8.85,9.207,8.63,9.11,70200.0],["2016-10-25",9.236,9.4,9.05,9.3,24100.0],["2016-10-26",9.4,9.4,8.737,9.02,45700.0],["2016-10-27",9.29,9.29,8.654,8.99,71900.0],["2016-10-28",8.98,9.25,8.8,9.09,66300.0],["2016-10-31",9.386,9.386,9.0,9.0,17300.0],["2016-11-01",9.3,9.3,8.85,9.03,72600.0],["2016-11-02",8.79,9.16,8.666,9.02,57900.0],["2016-11-03",8.999,8.999,8.673,8.93,10000.0],["2016-11-04",8.692,8.82,8.6,8.74,10100.0],["2016-11-07",8.72,8.8,8.6,8.7,37300.0],["2016-11-08",8.7,8.937,8.01,8.65,61800.0],["2016-11-09",8.65,8.65,8.061,8.6,31500.0],["2016-11-10",8.65,9.16,8.625,8.85,20600.0],["2016-11-11",8.823,9.1,8.508,8.65,61600.0],["2016-11-14",8.65,9.07,8.65,8.66,19400.0],["2016-11-15",8.77,9.0,8.5,8.51,10600.0],["2016-11-16",8.5,8.829,8.15,8.68,29600.0],["2016-11-17",8.9,8.9,8.5,8.5,26300.0],["2016-11-18",8.696,8.696,8.4,8.5,15400.0],["2016-11-21",8.607,8.89,8.108,8.89,64500.0],["2016-11-22",8.9,9.5,8.68,9.48,70500.0],["2016-11-23",9.169,9.33,9.169,9.25,14100.0],["2016-11-25",8.9,9.436,8.9,9.26,8000.0],["2016-11-28",9.15,9.33,9.1,9.32,12200.0],["2016-11-29",9.25,10.76,9.215,9.94,132800.0],["2016-11-30",9.78,10.1,9.65,9.97,30000.0],["2016-12-01",9.45,10.0,8.903,10.0,67800.0],["2016-12-02",10.0,10.05,9.5,9.88,23000.0],["2016-12-05",9.862,10.49,9.589,10.17,58900.0],["2016-12-06",10.22,10.26,9.068,9.4,43000.0],["2016-12-07",9.32,9.99,9.32,9.91,31800.0],["2016-12-08",9.79,9.97,9.485,9.95,20000.0],["2016-12-09",9.75,10.06,9.554,10.0,36200.0],["2016-12-12",10.0,10.0,9.5,9.5,18800.0],["2016-12-13",9.54,9.77,8.87,8.87,39800.0],["2016-12-14",9.2,9.45,8.7,9.36,32900.0],["2016-12-15",9.394,10.08,9.21,9.9,61600.0],["2016-12-16",9.67,10.5,9.67,9.94,507300.0],["2016-12-19",9.772,10.65,9.64,10.48,65300.0],["2016-12-20",10.4,10.844,10.0,10.82,68700.0],["2016-12-21",10.55,11.39,10.5,11.23,72800.0],["2016-12-22",11.37,12.15,11.084,11.79,73800.0],["2016-12-23",11.6,11.87,9.82,10.35,100900.0],["2016-12-27",10.01,10.309,9.43,10.08,56600.0],["2016-12-28",10.01,10.19,9.6,9.86,17300.0],["2016-12-29",10.6,10.6,9.83,10.19,24100.0],["2016-12-30",10.24,11.76,10.0,11.57,41500.0],["2017-01-03",11.55,11.806,10.601,11.15,59500.0],["2017-01-04",11.09,11.6,10.888,11.53,55600.0],["2017-01-05",11.45,11.57,11.03,11.5,44900.0],["2017-01-06",11.52,13.16,11.2,13.04,112700.0],["2017-01-09",13.0,13.9,11.504,13.5,74100.0],["2017-01-10",13.56,13.56,12.59,12.93,61800.0],["2017-01-11",12.39,13.5,12.39,13.37,44700.0],["2017-01-12",13.38,13.5,12.69,13.14,46100.0],["2017-01-13",13.25,13.9,12.955,13.67,86300.0],["2017-01-17",13.15,13.6,12.63,13.23,83100.0],["2017-01-18",13.23,13.444,13.01,13.3,82500.0],["2017-01-19",13.01,13.48,13.01,13.27,23100.0],["2017-01-20",13.05,13.5,13.05,13.23,31200.0],["2017-01-23",13.18,13.408,13.18,13.35,6300.0],["2017-01-24",13.19,13.38,12.961,13.23,50600.0],["2017-01-25",13.27,13.43,11.618,12.91,49900.0],["2017-01-26",12.81,13.308,12.536,13.0,36700.0],["2017-01-27",13.0,13.0,12.792,13.0,37300.0],["2017-01-30",12.92,13.012,12.54,12.71,47900.0],["2017-01-31",12.011,13.34,12.011,13.07,67600.0],["2017-02-01",13.05,13.345,12.7,12.9,58400.0],["2017-02-02",12.89,12.89,12.0,12.19,20300.0],["2017-02-03",12.0,12.17,10.6,11.99,93900.0],["2017-02-06",11.85,12.145,11.56,12.13,52900.0],["2017-02-07",12.0,12.12,11.365,11.99,25400.0],["2017-02-08",11.96,11.96,11.715,11.87,5500.0],["2017-02-09",11.88,11.92,11.55,11.86,30500.0],["2017-02-10",11.76,11.9,11.758,11.82,26000.0],["2017-02-13",11.81,11.81,11.621,11.71,8800.0],["2017-02-14",11.62,11.8,11.62,11.79,11600.0],["2017-02-15",11.5,11.64,11.35,11.56,36300.0],["2017-02-16",11.45,11.5,11.08,11.35,20600.0],["2017-02-17",11.38,11.38,11.203,11.34,19400.0],["2017-02-21",11.3,11.3,11.01,11.13,14900.0],["2017-02-22",11.08,11.16,9.547,10.5,99100.0],["2017-02-23",10.47,11.24,10.47,11.18,121600.0],["2017-02-24",11.18,11.3,11.0,11.23,53600.0],["2017-02-27",11.2,11.47,11.11,11.46,58500.0],["2017-02-28",11.47,11.47,11.14,11.35,43900.0],["2017-03-01",11.21,11.38,11.12,11.21,46800.0],["2017-03-02",11.14,11.55,10.93,10.96,35700.0],["2017-03-03",11.1,11.285,10.54,10.76,17800.0],["2017-03-06",10.75,10.75,10.41,10.45,5700.0],["2017-03-07",10.41,10.634,10.21,10.52,12700.0],["2017-03-08",10.54,10.77,10.535,10.72,21700.0],["2017-03-09",10.763,11.0,10.7,10.91,43300.0],["2017-03-10",10.99,11.1,10.8,11.05,25200.0],["2017-03-13",11.0,11.5,10.99,11.44,31800.0],["2017-03-14",11.55,11.55,10.53,11.14,29100.0],["2017-03-15",10.381,11.53,10.381,11.37,18800.0],["2017-03-16",11.42,11.8,11.36,11.73,41000.0],["2017-03-17",11.43,11.555,11.04,11.15,35400.0],["2017-03-20",11.15,11.34,11.01,11.29,30500.0],["2017-03-21",11.36,11.39,11.15,11.29,19000.0],["2017-03-22",11.18,11.18,10.61,10.68,74100.0],["2017-03-23",10.79,11.1,10.71,10.99,10900.0],["2017-03-24",11.08,11.1,10.94,11.0,15200.0],["2017-03-27",10.91,11.1,10.91,11.04,9200.0],["2017-03-28",11.1,11.1,10.99,11.09,43300.0],["2017-03-29",11.1,11.1,10.78,10.9,14300.0],["2017-03-30",10.77,11.09,10.72,10.92,10200.0],["2017-03-31",10.977,11.05,10.73,10.92,12300.0],["2017-04-03",11.004,11.083,10.82,10.94,14500.0],["2017-04-04",10.9,11.06,10.9,11.01,13400.0],["2017-04-05",10.87,11.08,10.85,10.95,8900.0],["2017-04-06",10.82,11.1,10.8,11.07,20400.0],["2017-04-07",11.037,11.07,10.97,11.04,6000.0],["2017-04-10",11.07,11.1,10.93,11.04,22700.0],["2017-04-11",11.0,11.1,10.93,11.07,14200.0],["2017-04-12",11.04,11.1,10.94,11.02,17700.0],["2017-04-13",11.05,11.08,10.85,10.85,55500.0],["2017-04-17",10.9,10.9,10.62,10.75,14600.0],["2017-04-18",10.72,10.72,10.48,10.6,23400.0],["2017-04-19",10.65,10.69,10.35,10.45,8700.0],["2017-04-20",10.45,10.6,10.45,10.55,8500.0],["2017-04-21",10.6,10.6,10.4,10.59,11300.0],["2017-04-24",10.6,10.6,10.46,10.59,5000.0],["2017-04-25",10.59,10.6,10.55,10.59,13700.0],["2017-04-26",10.5,10.5,10.17,10.26,28200.0],["2017-04-27",10.0,10.263,10.0,10.07,16800.0],["2017-04-28",10.0,10.35,10.0,10.19,18000.0],["2017-05-01",10.337,10.5,10.31,10.49,15800.0],["2017-05-02",10.397,10.5,10.36,10.46,20400.0],["2017-05-03",10.5,10.83,10.45,10.71,40300.0],["2017-05-04",10.64,10.78,10.64,10.7,23000.0],["2017-05-05",10.19,10.77,10.15,10.62,12700.0],["2017-05-08",10.65,10.8,10.52,10.71,12300.0],["2017-05-09",9.5,9.63,7.0,7.11,213800.0],["2017-05-10",7.2,7.5,6.55,7.38,176700.0],["2017-05-11",7.36,7.759,7.2,7.48,50800.0],["2017-05-12",7.54,7.783,7.31,7.5,31900.0],["2017-05-15",7.57,7.624,7.35,7.4,46200.0],["2017-05-16",7.53,7.59,7.0,7.1,43400.0],["2017-05-17",7.26,7.26,6.84,6.91,44100.0],["2017-05-18",6.96,7.1,6.741,7.03,28500.0],["2017-05-19",7.01,7.07,6.76,6.8,29700.0],["2017-05-22",6.83,6.854,6.7,6.75,24100.0],["2017-05-23",6.73,6.75,6.56,6.6,22100.0],["2017-05-24",6.59,6.6,6.41,6.5,21400.0],["2017-05-25",6.45,6.49,6.06,6.43,41100.0],["2017-05-26",6.35,6.43,6.1,6.13,24100.0],["2017-05-30",6.09,6.58,6.09,6.15,29200.0],["2017-05-31",6.14,6.23,6.125,6.17,8600.0],["2017-06-01",6.22,6.4,6.1,6.24,18600.0],["2017-06-02",6.2,6.34,6.07,6.2,34500.0],["2017-06-05",6.12,6.26,5.95,6.11,22500.0],["2017-06-06",6.05,6.1,5.57,5.61,63200.0],["2017-06-07",5.65,5.65,4.88,4.9,88200.0],["2017-06-08",4.99,5.009,4.487,4.99,33700.0],["2017-06-09",5.124,5.15,4.88,4.94,34100.0],["2017-06-12",4.98,5.19,4.81,4.93,57700.0],["2017-06-13",4.96,5.11,4.86,5.0,147800.0],["2017-06-14",5.04,5.565,5.0,5.4,104800.0],["2017-06-15",5.25,5.45,5.25,5.35,43000.0],["2017-06-16",5.24,5.3,5.2,5.24,32400.0],["2017-06-19",5.22,5.4,5.05,5.36,53500.0],["2017-06-20",5.4,7.1,5.4,6.73,238200.0],["2017-06-21",6.56,7.898,6.48,7.34,142900.0],["2017-06-22",7.25,7.27,6.3,6.36,86700.0],["2017-06-23",6.38,7.03,6.38,6.95,340600.0],["2017-06-26",7.0,7.0,6.42,6.74,77900.0],["2017-06-27",6.77,7.03,6.61,7.0,66700.0],["2017-06-28",6.99,6.99,6.61,6.79,33400.0],["2017-06-29",6.8,6.8,6.47,6.67,48000.0],["2017-06-30",6.72,6.78,6.26,6.39,54800.0],["2017-07-03",6.38,6.94,6.01,6.76,22100.0],["2017-07-05",6.7,6.85,6.46,6.76,29600.0],["2017-07-06",6.79,6.8,6.17,6.26,31700.0],["2017-07-07",6.31,6.47,6.24,6.36,21900.0],["2017-07-10",6.41,6.63,6.2,6.6,32000.0],["2017-07-11",6.6,6.68,6.02,6.33,17200.0],["2017-07-12",6.03,6.6,6.03,6.23,17400.0],["2017-07-13",6.27,6.38,6.06,6.19,13000.0],["2017-07-14",6.25,6.44,6.13,6.17,9200.0],["2017-07-17",6.22,6.39,6.07,6.25,12500.0],["2017-07-18",6.29,6.42,6.06,6.31,9800.0],["2017-07-19",6.27,6.345,6.23,6.27,4900.0],["2017-07-20",6.33,6.39,6.24,6.36,8000.0],["2017-07-21",6.4,6.69,6.4,6.6,62200.0],["2017-07-24",6.55,7.04,6.55,6.62,18900.0],["2017-07-25",6.6,6.6,6.31,6.53,9600.0],["2017-07-26",6.58,6.79,6.161,6.5,11500.0],["2017-07-27",6.54,6.65,6.23,6.62,22600.0],["2017-07-28",6.6,6.99,6.49,6.49,74700.0],["2017-07-31",6.52,6.54,6.15,6.24,17300.0],["2017-08-01",6.29,6.55,6.22,6.22,6200.0],["2017-08-02",6.28,6.58,6.15,6.36,27500.0],["2017-08-03",6.25,6.46,6.15,6.28,30300.0],["2017-08-04",6.489,6.489,6.22,6.39,4500.0],["2017-08-07",6.39,6.39,6.09,6.14,33400.0],["2017-08-08",5.76,6.0,5.001,5.39,52900.0],["2017-08-09",5.4,6.364,5.4,5.64,42200.0],["2017-08-10",5.58,5.836,5.55,5.78,5100.0],["2017-08-11",5.99,5.99,5.52,5.76,26800.0],["2017-08-14",5.75,6.32,5.63,5.92,10200.0],["2017-08-15",6.04,6.085,5.71,5.74,37300.0],["2017-08-16",5.74,6.0,5.74,5.95,7300.0],["2017-08-17",5.84,6.09,5.65,6.04,25700.0],["2017-08-18",5.75,5.88,5.66,5.88,7100.0],["2017-08-21",6.02,6.03,5.8,5.96,3400.0],["2017-08-22",5.93,6.06,5.86,5.86,35300.0],["2017-08-23",5.87,5.93,5.69,5.69,9300.0],["2017-08-24",5.65,5.941,5.43,5.43,18200.0],["2017-08-25",5.44,5.58,5.22,5.22,23100.0],["2017-08-28",5.3,5.6,5.3,5.49,16300.0],["2017-08-29",5.484,5.58,5.22,5.46,8300.0],["2017-08-30",5.961,5.961,5.4,5.64,11300.0],["2017-08-31",5.6,5.71,5.34,5.43,16100.0],["2017-09-01",5.48,5.562,5.0,5.18,267800.0],["2017-09-05",5.2,5.39,4.92,5.07,46900.0],["2017-09-06",5.1,5.48,4.85,5.34,14200.0],["2017-09-07",5.479,5.479,5.04,5.17,31500.0],["2017-09-08",5.3,5.44,5.051,5.41,16100.0],["2017-09-11",5.46,5.91,5.4,5.91,72400.0],["2017-09-12",5.89,5.9,5.35,5.51,96700.0],["2017-09-13",5.166,5.31,5.15,5.24,27700.0],["2017-09-14",5.45,5.45,5.1,5.22,52400.0],["2017-09-15",5.23,5.23,4.958,4.97,97200.0],["2017-09-18",4.99,5.18,4.86,4.96,58100.0],["2017-09-19",4.97,5.05,4.77,4.79,45200.0],["2017-09-20",4.85,4.97,4.6,4.65,123700.0],["2017-09-21",4.75,4.79,4.51,4.64,55000.0],["2017-09-22",4.7,4.738,4.37,4.57,48300.0],["2017-09-25",4.81,4.97,4.55,4.57,69300.0],["2017-09-26",4.74,4.74,4.475,4.59,40200.0],["2017-09-27",4.588,4.71,4.455,4.71,14500.0],["2017-09-28",4.75,4.95,4.54,4.84,51900.0],["2017-09-29",4.7,4.8,4.65,4.79,15300.0],["2017-10-02",4.71,4.88,4.71,4.78,16700.0],["2017-10-03",4.82,4.9,4.77,4.78,14900.0],["2017-10-04",4.84,4.98,4.73,4.9,18000.0],["2017-10-05",4.73,4.95,4.61,4.75,18500.0],["2017-10-06",4.79,4.897,4.61,4.79,32000.0],["2017-10-09",4.84,4.85,4.702,4.71,13500.0],["2017-10-10",4.71,4.867,4.5,4.57,109600.0],["2017-10-11",4.58,4.59,4.46,4.5,16100.0],["2017-10-12",4.5,4.56,4.32,4.32,53600.0],["2017-10-13",4.4,4.4,4.0,4.03,106700.0],["2017-10-16",4.11,4.29,4.06,4.19,20300.0],["2017-10-17",4.09,4.14,3.8,3.8,55500.0],["2017-10-18",4.0,4.05,3.6,3.67,77800.0],["2017-10-19",3.68,3.85,3.65,3.84,67600.0],["2017-10-20",3.89,4.14,3.83,3.94,43500.0],["2017-10-23",4.07,4.07,3.71,3.75,44800.0],["2017-10-24",3.93,3.98,3.72,3.92,32100.0],["2017-10-25",3.9,3.95,3.79,3.9,51500.0],["2017-10-26",3.92,4.0,3.76,3.9,29600.0],["2017-10-27",3.88,3.88,3.75,3.82,30900.0],["2017-10-30",3.85,4.28,3.72,4.23,98400.0],["2017-10-31",4.31,4.31,3.88,3.94,9600.0],["2017-11-01",3.95,4.153,3.81,3.89,42200.0],["2017-11-02",3.86,4.11,3.63,3.78,78500.0],["2017-11-03",3.97,3.97,3.421,3.458,23200.0],["2017-11-06",3.5,4.05,3.405,4.05,44700.0],["2017-11-07",3.33,3.56,2.725,3.47,411200.0],["2017-11-08",3.5,3.5,3.11,3.43,83800.0],["2017-11-09",3.45,3.54,3.35,3.355,112600.0],["2017-11-10",3.43,3.43,3.2,3.32,93700.0],["2017-11-13",3.34,3.39,3.165,3.26,74400.0],["2017-11-14",3.41,3.45,3.31,3.32,30200.0],["2017-11-15",3.3,3.3,3.226,3.3,3800.0],["2017-11-16",3.3,3.41,3.16,3.19,23600.0],["2017-11-17",3.1,3.3,3.07,3.26,109900.0],["2017-11-20",3.34,3.34,3.15,3.15,61000.0],["2017-11-21",3.22,3.22,3.01,3.01,13200.0],["2017-11-22",3.12,3.37,2.9,3.16,545900.0],["2017-11-24",3.43,3.49,3.27,3.42,24900.0],["2017-11-27",3.48,3.6,3.42,3.55,22300.0],["2017-11-28",3.56,3.56,3.33,3.49,39000.0],["2017-11-29",3.49,3.59,3.47,3.55,48000.0],["2017-11-30",3.57,3.689,3.57,3.65,73200.0],["2017-12-01",3.99,3.99,3.65,3.75,74600.0],["2017-12-04",3.79,3.8,3.61,3.67,23000.0],["2017-12-05",3.67,3.67,3.55,3.6,7200.0],["2017-12-06",3.59,3.59,3.43,3.49,18100.0],["2017-12-07",3.48,3.48,3.13,3.45,71800.0],["2017-12-08",3.52,3.72,3.52,3.59,20700.0],["2017-12-11",3.63,3.63,3.46,3.5,36000.0],["2017-12-12",3.48,3.52,3.48,3.5,32900.0],["2017-12-13",3.47,3.47,3.39,3.4,17800.0],["2017-12-14",3.331,3.41,3.331,3.4,18300.0],["2017-12-15",3.45,3.545,3.38,3.47,50000.0],["2017-12-18",3.5,3.681,3.5,3.58,23000.0],["2017-12-19",3.591,4.08,3.591,4.02,86300.0],["2017-12-20",4.07,4.47,3.978,4.41,67000.0],["2017-12-21",4.46,4.5,4.3,4.32,34300.0],["2017-12-22",4.21,4.35,3.979,4.12,27900.0],["2017-12-26",4.17,4.292,3.91,4.02,12000.0],["2017-12-27",3.98,4.25,3.98,4.22,25900.0],["2017-12-28",4.25,4.32,4.112,4.26,26200.0],["2017-12-29",4.28,4.51,4.18,4.38,23800.0],["2018-01-02",4.38,4.38,4.2,4.23,21000.0],["2018-01-03",4.22,4.25,4.2,4.225,16400.0],["2018-01-04",4.3,4.47,4.28,4.46,36800.0],["2018-01-05",4.44,4.46,4.32,4.45,34700.0],["2018-01-08",4.48,4.59,4.4,4.52,20900.0],["2018-01-09",4.411,4.66,4.41,4.59,23800.0],["2018-01-10",4.6,4.64,4.5,4.64,11300.0],["2018-01-11",4.64,5.23,4.64,4.99,45000.0],["2018-01-12",4.88,4.9,4.85,4.86,15000.0],["2018-01-16",4.9,4.913,4.8,4.91,23400.0],["2018-01-17",4.98,5.17,4.94,5.005,35900.0],["2018-01-18",5.14,5.14,4.84,4.89,32200.0],["2018-01-19",4.94,5.08,4.885,5.02,46400.0],["2018-01-22",5.1,5.21,5.1,5.18,30800.0],["2018-01-23",5.22,5.3,5.14,5.19,39800.0],["2018-01-24",5.19,5.28,5.05,5.05,10100.0],["2018-01-25",4.95,5.3,4.94,5.11,40500.0],["2018-01-26",5.16,5.245,5.05,5.18,12000.0],["2018-01-29",5.23,5.27,4.99,5.07,18200.0],["2018-01-30",5.1,5.1,4.77,4.8,16100.0],["2018-01-31",4.61,4.727,4.29,4.47,20500.0],["2018-02-01",4.4,4.6,4.4,4.6,11600.0],["2018-02-02",4.56,4.605,4.49,4.49,1000.0],["2018-02-05",4.54,4.62,4.39,4.46,21500.0],["2018-02-06",4.39,4.55,4.33,4.39,25300.0],["2018-02-07",4.44,4.63,4.3,4.46,18600.0],["2018-02-08",4.601,4.601,4.46,4.5,2400.0],["2018-02-09",4.48,4.66,4.34,4.41,29400.0],["2018-02-12",4.44,4.52,4.3,4.3,17300.0],["2018-02-13",4.3,4.69,4.3,4.61,16200.0],["2018-02-14",4.51,4.79,4.51,4.71,7600.0],["2018-02-15",4.77,4.79,4.68,4.7,5600.0],["2018-02-16",4.7,4.7,4.7,4.7,0.0],["2018-02-20",4.64,4.738,4.47,4.47,4200.0],["2018-02-21",4.53,4.64,4.425,4.64,3700.0],["2018-02-22",4.7,4.7,4.46,4.49,10000.0],["2018-02-23",4.6,4.65,4.57,4.65,2100.0],["2018-02-26",4.7,4.79,4.7,4.7,5200.0],["2018-02-27",4.66,4.79,4.6,4.74,12200.0],["2018-02-28",4.79,4.79,4.66,4.79,10200.0],["2018-03-01",4.58,4.58,4.091,4.31,83400.0],["2018-03-02",4.3,4.3,3.8,3.82,26100.0],["2018-03-05",3.84,3.9,3.75,3.75,10400.0],["2018-03-06",3.765,3.9,3.765,3.8,10800.0],["2018-03-07",3.8,3.88,3.68,3.81,5400.0],["2018-03-08",3.811,3.811,3.75,3.8,2000.0],["2018-03-09",3.84,3.88,3.82,3.85,4300.0],["2018-03-12",3.88,3.886,3.67,3.88,12200.0],["2018-03-13",3.89,3.89,3.812,3.812,300.0],["2018-03-14",3.83,3.88,3.82,3.82,2000.0],["2018-03-15",3.837,3.85,3.837,3.85,2500.0],["2018-03-16",3.68,3.99,3.68,3.99,14400.0],["2018-03-19",4.19,4.19,3.81,3.871,14700.0],["2018-03-20",4.22,4.392,4.03,4.03,11900.0],["2018-03-21",4.03,4.03,3.8,3.85,8500.0],["2018-03-22",3.825,3.825,3.728,3.825,7900.0],["2018-03-23",3.87,4.02,3.758,3.852,16500.0],["2018-03-26",3.95,4.298,3.8,3.81,47100.0],["2018-03-27",3.84,3.858,3.84,3.85,600.0],["2018-03-28",3.9,4.43,3.67,3.67,5700.0],["2018-03-29",3.81,4.13,3.746,4.0,38500.0],["2018-04-02",3.966,4.17,3.776,3.776,47900.0],["2018-04-03",3.76,3.76,3.57,3.57,4600.0],["2018-04-04",3.7,3.912,3.7,3.82,4800.0],["2018-04-05",3.707,3.75,3.7,3.75,10300.0],["2018-04-06",4.0,4.03,3.765,4.0,19400.0],["2018-04-09",3.98,4.0,3.976,4.0,2800.0],["2018-04-10",3.97,3.984,3.95,3.95,12200.0],["2018-04-11",3.9,3.9,3.85,3.86,8500.0],["2018-04-12",3.86,3.86,3.86,3.86,0.0],["2018-04-13",3.88,4.05,3.88,4.03,5400.0],["2018-04-16",3.93,4.01,3.88,4.01,1500.0],["2018-04-17",4.01,4.04,3.985,3.985,12600.0],["2018-04-18",3.97,4.04,3.89,3.97,6600.0],["2018-04-19",3.97,3.99,3.93,3.99,1400.0],["2018-04-20",3.955,4.0,3.913,4.0,8700.0],["2018-04-23",3.96,3.98,3.92,3.98,700.0],["2018-04-24",4.0,4.0,3.99,4.0,1100.0],["2018-04-25",4.0,4.0,3.98,4.0,1900.0],["2018-04-26",3.99,4.0,3.99,3.99,600.0],["2018-04-27",3.89,3.99,3.86,3.99,5200.0],["2018-04-30",3.97,3.97,3.86,3.86,2200.0],["2018-05-01",3.85,3.85,3.66,3.66,14500.0],["2018-05-02",3.84,3.84,3.77,3.79,1600.0],["2018-05-03",3.82,4.01,3.79,3.98,39900.0],["2018-05-04",3.9,3.9,3.889,3.89,700.0],["2018-05-07",3.76,4.09,3.76,4.09,5400.0],["2018-05-08",3.769,3.889,3.7,3.88,46000.0],["2018-05-09",3.801,3.801,3.79,3.79,1100.0],["2018-05-10",3.6,3.81,3.6,3.7,5600.0],["2018-05-11",3.79,3.8,3.756,3.8,900.0],["2018-05-14",3.72,3.78,3.71,3.71,4400.0],["2018-05-15",3.71,3.71,3.71,3.71,0.0],["2018-05-16",3.75,3.987,3.71,3.79,7000.0],["2018-05-17",3.85,3.95,3.711,3.95,5700.0],["2018-05-18",3.97,3.98,3.89,3.925,8700.0],["2018-05-21",3.87,3.94,3.77,3.77,3100.0],["2018-05-22",3.72,3.85,3.71,3.805,1400.0],["2018-05-23",3.881,3.9,3.68,3.7,6900.0],["2018-05-24",3.74,3.86,3.7,3.86,3200.0],["2018-05-25",3.72,3.82,3.6,3.82,7300.0],["2018-05-29",3.82,3.88,3.82,3.85,1000.0],["2018-05-30",3.82,3.88,3.75,3.78,5000.0],["2018-05-31",3.75,3.84,3.717,3.717,8400.0],["2018-06-01",3.71,3.88,3.71,3.88,19600.0],["2018-06-04",3.9,3.9,3.78,3.89,26500.0],["2018-06-05",3.81,3.88,3.71,3.77,5100.0],["2018-06-06",3.75,3.75,3.67,3.7,10800.0],["2018-06-07",3.7,3.9,3.7,3.814,16200.0],["2018-06-08",3.8,4.0,3.8,3.93,2500.0],["2018-06-11",3.94,3.94,3.76,3.864,11300.0],["2018-06-12",3.84,4.0,3.76,3.76,18100.0],["2018-06-13",3.88,3.88,3.71,3.72,3700.0],["2018-06-14",3.75,4.89,3.75,4.85,33800.0],["2018-06-15",4.75,5.44,4.45,4.45,41900.0],["2018-06-18",4.39,4.74,4.39,4.56,7200.0],["2018-06-19",4.4,4.75,4.38,4.4,14200.0],["2018-06-20",4.39,4.495,4.39,4.39,3600.0],["2018-06-21",4.452,4.556,4.38,4.46,9200.0],["2018-06-22",4.58,4.58,4.19,4.19,11500.0],["2018-06-25",4.41,4.41,4.129,4.17,1500.0],["2018-06-26",4.27,4.63,4.21,4.21,3900.0],["2018-06-27",4.21,4.508,4.19,4.282,18100.0],["2018-06-28",4.245,4.39,4.245,4.39,6700.0],["2018-06-29",4.26,4.48,4.14,4.14,14000.0],["2018-07-02",4.11,4.48,4.11,4.15,5200.0],["2018-07-03",4.07,4.27,4.02,4.02,1500.0],["2018-07-05",4.25,4.25,4.033,4.25,2900.0],["2018-07-06",4.13,4.23,4.051,4.23,2800.0],["2018-07-09",4.217,4.22,4.05,4.05,1700.0],["2018-07-10",4.15,4.15,4.1,4.1,1100.0],["2018-07-11",4.14,4.3,4.06,4.3,4300.0],["2018-07-12",4.25,4.89,4.25,4.86,14000.0],["2018-07-13",4.86,4.98,4.43,4.52,17400.0],["2018-07-16",4.42,4.99,4.319,4.92,3400.0],["2018-07-17",4.88,4.9,4.63,4.63,11500.0],["2018-07-18",4.632,5.0,4.632,4.9,50800.0],["2018-07-19",5.0,5.497,4.73,4.87,78200.0],["2018-07-20",4.88,5.26,4.8,5.0,26000.0],["2018-07-23",5.22,5.25,4.91,4.95,4200.0],["2018-07-24",4.9,5.07,4.85,4.86,30400.0],["2018-07-25",5.05,5.05,4.86,5.05,800.0],["2018-07-26",5.02,5.24,4.9,5.125,7700.0],["2018-07-27",4.9,5.2,4.8,4.8,5800.0],["2018-07-30",4.799,4.99,4.791,4.99,15300.0],["2018-07-31",4.9,4.9,4.77,4.8,5600.0],["2018-08-01",4.775,4.966,4.775,4.966,2200.0],["2018-08-02",4.85,4.99,4.75,4.85,10200.0],["2018-08-03",4.85,5.0,4.75,4.89,5800.0],["2018-08-06",4.92,4.99,4.85,4.86,2800.0],["2018-08-07",5.189,5.56,4.75,4.85,41900.0],["2018-08-08",4.76,4.812,4.75,4.75,3000.0],["2018-08-09",4.805,4.805,4.561,4.655,10200.0],["2018-08-10",4.7,4.7,4.59,4.65,1500.0],["2018-08-13",4.6,4.6,4.32,4.358,5800.0],["2018-08-14",4.399,4.4,4.35,4.36,10500.0],["2018-08-15",4.365,4.4,4.32,4.38,4400.0],["2018-08-16",4.4,4.4,4.313,4.346,2000.0],["2018-08-17",4.31,4.31,4.31,4.31,500.0],["2018-08-20",4.3,4.38,4.3,4.38,500.0],["2018-08-21",4.26,4.37,4.25,4.25,2100.0],["2018-08-22",4.35,4.35,4.35,4.35,400.0],["2018-08-23",4.356,4.356,4.356,4.356,300.0],["2018-08-24",4.33,4.35,4.33,4.35,900.0],["2018-08-27",4.25,4.328,4.17,4.17,2900.0],["2018-08-28",4.223,4.238,4.07,4.07,33100.0],["2018-08-29",4.1,4.18,3.811,4.18,25900.0],["2018-08-30",4.165,4.18,4.127,4.175,1800.0],["2018-08-31",4.18,4.18,4.14,4.15,1000.0],["2018-09-04",4.175,4.2,3.86,4.13,9200.0],["2018-09-05",4.013,4.013,4.013,4.013,300.0],["2018-09-06",4.0,4.09,3.88,3.9,21500.0],["2018-09-07",3.9,3.9,3.9,3.9,0.0],["2018-09-10",3.98,3.98,3.67,3.7,36100.0],["2018-09-11",3.83,4.0,3.55,3.55,32100.0],["2018-09-12",3.55,3.68,3.48,3.51,4700.0],["2018-09-13",3.68,3.69,3.5,3.5,4300.0],["2018-09-14",3.73,3.73,3.51,3.51,1000.0],["2018-09-17",3.5,3.508,3.476,3.476,8300.0],["2018-09-18",3.49,3.49,3.37,3.37,7600.0],["2018-09-19",3.4,3.475,3.3,3.32,5100.0],["2018-09-20",3.35,3.35,3.33,3.335,3900.0],["2018-09-21",3.28,3.3,3.28,3.29,11300.0],["2018-09-24",3.42,3.44,3.407,3.44,1600.0],["2018-09-25",3.44,3.79,3.44,3.66,21800.0],["2018-09-26",3.73,3.73,3.51,3.71,5000.0],["2018-09-27",3.702,3.99,3.7,3.9,6500.0],["2018-09-28",3.93,3.98,3.75,3.93,11400.0],["2018-10-01",3.93,4.06,3.6,3.61,11900.0],["2018-10-02",3.81,3.81,3.47,3.47,4700.0],["2018-10-03",3.63,3.74,3.6,3.71,1500.0],["2018-10-04",3.71,3.71,3.71,3.71,0.0],["2018-10-05",3.75,4.09,3.661,4.09,14600.0],["2018-10-08",4.07,4.07,3.97,3.97,700.0],["2018-10-09",3.77,4.07,3.77,3.77,1800.0],["2018-10-10",3.79,4.09,3.79,3.9,3100.0],["2018-10-11",4.19,4.19,3.938,4.09,1800.0],["2018-10-12",3.97,4.15,3.935,4.09,25800.0],["2018-10-15",3.91,4.09,3.91,4.0,1100.0],["2018-10-16",3.9,4.09,3.9,4.09,2000.0],["2018-10-17",3.93,4.085,3.89,3.9,3200.0],["2018-10-18",3.97,3.99,3.6,3.7,3900.0],["2018-10-19",3.85,4.09,3.6,3.61,7200.0],["2018-10-22",3.65,4.07,3.58,3.66,20200.0],["2018-10-23",3.53,3.96,3.53,3.76,23600.0],["2018-10-24",3.932,3.932,3.66,3.67,3300.0],["2018-10-25",3.78,3.78,3.54,3.54,4800.0],["2018-10-26",3.61,3.97,3.41,3.44,12100.0],["2018-10-29",3.6,3.89,3.53,3.6,7900.0],["2018-10-30",3.53,3.88,3.53,3.7,2400.0],["2018-10-31",3.631,3.631,3.5,3.56,12900.0],["2018-11-01",3.6,3.8,3.45,3.8,6800.0],["2018-11-02",3.77,3.8,3.64,3.8,1500.0],["2018-11-05",3.66,3.672,3.02,3.2,62200.0],["2018-11-06",3.24,3.57,3.116,3.28,18400.0],["2018-11-07",3.5,3.5,3.3,3.42,40300.0],["2018-11-08",3.3,3.57,3.3,3.5,8200.0],["2018-11-09",3.53,3.618,3.28,3.595,44600.0],["2018-11-12",3.62,3.69,3.397,3.4,1700.0],["2018-11-13",3.51,3.68,3.5,3.52,29000.0],["2018-11-14",3.64,3.67,3.536,3.536,16900.0],["2018-11-15",3.51,3.6,3.07,3.375,20000.0],["2018-11-16",3.44,3.51,3.33,3.33,4100.0],["2018-11-19",3.27,3.4,3.12,3.12,12200.0],["2018-11-20",3.13,3.35,3.05,3.12,20600.0],["2018-11-21",3.235,3.3,3.146,3.3,7300.0],["2018-11-23",3.15,3.2,3.15,3.16,5700.0],["2018-11-26",3.15,3.34,3.15,3.15,25500.0],["2018-11-27",3.15,3.3,3.15,3.245,8200.0],["2018-11-28",3.2,3.56,3.2,3.56,11600.0],["2018-11-29",3.374,3.8,3.374,3.79,4100.0],["2018-11-30",3.76,3.79,3.4,3.55,7100.0],["2018-12-03",3.5,3.635,3.41,3.41,6700.0],["2018-12-04",3.3,3.39,3.26,3.28,13900.0],["2018-12-06",3.26,3.48,3.26,3.29,88100.0],["2018-12-07",3.31,3.62,3.27,3.52,4900.0],["2018-12-10",3.42,3.55,3.26,3.31,13000.0],["2018-12-11",3.367,3.37,3.33,3.37,5200.0],["2018-12-12",3.32,3.42,3.31,3.375,22600.0],["2018-12-13",3.32,3.39,3.28,3.36,17200.0],["2018-12-14",3.327,3.4,3.327,3.382,3300.0],["2018-12-17",3.32,3.32,3.1,3.284,37400.0],["2018-12-18",3.24,3.24,3.09,3.14,4100.0],["2018-12-19",3.1,3.33,3.1,3.27,13400.0],["2018-12-20",3.23,3.5,3.2,3.35,12600.0],["2018-12-21",3.49,3.65,3.2,3.2,6600.0],["2018-12-24",3.21,3.3,3.21,3.22,18500.0],["2018-12-26",3.36,3.45,3.25,3.26,24200.0],["2018-12-27",3.2,3.62,3.164,3.26,64200.0],["2018-12-28",3.26,3.54,3.26,3.47,3100.0],["2018-12-31",3.3,3.47,3.17,3.17,40300.0],["2019-01-02",3.17,3.51,3.17,3.48,21300.0],["2019-01-03",3.42,3.97,3.355,3.53,29100.0],["2019-01-04",3.69,4.23,3.69,4.01,56200.0],["2019-01-07",4.19,4.83,4.105,4.44,55600.0],["2019-01-08",4.53,4.81,4.21,4.81,31400.0],["2019-01-09",4.79,5.23,4.19,4.51,35100.0],["2019-01-10",4.56,5.14,3.9,4.23,96700.0],["2019-01-11",4.07,4.11,3.29,3.75,144500.0],["2019-01-14",3.67,4.026,3.32,3.47,50500.0],["2019-01-15",3.46,3.838,3.46,3.74,6700.0],["2019-01-16",3.74,4.13,3.7,3.76,36400.0],["2019-01-17",3.72,4.0,3.72,3.85,26600.0],["2019-01-18",3.81,3.99,3.8,3.901,6900.0],["2019-01-22",3.568,3.93,3.568,3.85,4900.0],["2019-01-23",3.938,4.04,3.938,4.04,16100.0],["2019-01-24",4.11,4.13,4.11,4.12,4900.0],["2019-01-25",4.269,4.27,4.269,4.27,1000.0],["2019-01-28",4.127,4.27,3.82,3.82,12100.0],["2019-01-29",3.769,3.9,3.61,3.85,11900.0],["2019-01-30",3.85,3.93,3.8,3.85,600.0],["2019-01-31",3.98,3.98,3.98,3.98,200.0],["2019-02-01",3.953,4.1,3.953,4.1,2300.0],["2019-02-04",4.01,4.14,3.96,4.072,17000.0],["2019-02-05",4.168,4.25,4.1,4.1,3400.0],["2019-02-06",4.228,4.228,4.1,4.21,700.0],["2019-02-07",4.22,4.22,4.012,4.012,700.0],["2019-02-08",3.98,3.98,3.98,3.98,300.0],["2019-02-11",4.12,4.137,4.0,4.04,3300.0],["2019-02-12",4.04,4.04,4.04,4.04,100.0],["2019-02-13",4.18,4.18,4.15,4.171,1100.0],["2019-02-14",4.49,4.49,4.4,4.4,800.0],["2019-02-15",4.49,4.49,4.36,4.4,4300.0],["2019-02-19",4.32,4.35,4.3,4.331,2700.0],["2019-02-20",4.34,4.35,4.25,4.3,4100.0],["2019-02-21",4.35,4.53,4.35,4.52,7300.0],["2019-02-22",4.57,4.82,4.33,4.452,12800.0],["2019-02-25",4.58,4.67,4.35,4.573,24900.0],["2019-02-26",4.63,4.96,4.63,4.79,15100.0],["2019-02-27",4.7,4.75,4.38,4.6,21400.0],["2019-02-28",4.58,4.85,4.5,4.501,19000.0],["2019-03-01",4.478,5.2,4.451,5.04,54800.0],["2019-03-04",5.05,5.15,4.542,4.8,24900.0],["2019-03-05",4.67,4.99,4.51,4.95,34800.0],["2019-03-06",4.96,4.989,4.7,4.7,5000.0],["2019-03-07",4.867,4.947,4.6,4.92,2800.0],["2019-03-08",4.77,5.18,4.77,5.18,23000.0],["2019-03-11",5.25,5.8,5.25,5.74,54900.0],["2019-03-12",5.89,6.121,5.8,6.05,35300.0],["2019-03-13",5.91,6.05,5.5,5.75,19200.0],["2019-03-14",5.69,6.0,5.69,5.88,10300.0],["2019-03-15",5.85,5.85,5.51,5.83,5500.0],["2019-03-18",5.72,5.85,5.55,5.55,11300.0],["2019-03-19",5.65,5.65,5.296,5.62,14400.0],["2019-03-20",5.62,5.79,5.37,5.43,7400.0],["2019-03-21",5.347,5.57,5.34,5.47,9300.0],["2019-03-22",5.32,5.69,5.32,5.5,4900.0],["2019-03-25",5.6,5.69,5.36,5.36,3600.0],["2019-03-26",5.61,5.68,5.6,5.6,600.0],["2019-03-27",5.64,5.67,5.477,5.477,11600.0],["2019-03-28",5.58,5.654,5.45,5.45,2500.0],["2019-03-29",5.477,6.081,5.45,5.95,28400.0],["2019-04-01",6.06,6.22,5.749,5.944,43600.0],["2019-04-02",5.991,5.991,5.73,5.84,3400.0],["2019-04-03",5.86,6.01,5.839,5.85,10300.0],["2019-04-04",5.79,6.01,5.79,5.9,7400.0],["2019-04-05",5.91,5.98,5.91,5.98,1100.0],["2019-04-08",6.0,6.0,5.61,5.77,3800.0],["2019-04-09",5.66,5.961,5.61,5.66,18300.0],["2019-04-10",5.8,6.8,5.733,6.8,98200.0],["2019-04-11",6.94,6.94,6.41,6.673,34800.0],["2019-04-12",6.75,6.75,6.316,6.55,18500.0],["2019-04-15",6.58,6.74,6.358,6.74,9300.0],["2019-04-16",6.75,7.5,6.41,7.191,38500.0],["2019-04-17",7.24,7.24,6.7,6.73,13900.0],["2019-04-18",6.616,6.73,6.5,6.67,7300.0],["2019-04-22",6.75,6.75,6.63,6.73,7100.0],["2019-04-23",6.75,7.5,6.628,7.499,38100.0],["2019-04-24",7.49,7.854,7.2,7.2,51600.0],["2019-04-25",7.25,7.5,7.22,7.35,17200.0],["2019-04-26",7.25,7.25,6.5,6.85,43500.0],["2019-04-29",6.85,7.069,6.51,6.59,15900.0],["2019-04-30",6.78,7.06,6.65,6.65,5000.0],["2019-05-01",6.997,7.03,6.683,6.85,3500.0],["2019-05-02",6.9,6.9,6.65,6.9,4100.0],["2019-05-03",6.774,6.88,6.65,6.748,8400.0],["2019-05-06",6.66,6.86,6.65,6.65,10000.0],["2019-05-07",6.55,6.56,6.15,6.227,23600.0],["2019-05-08",6.07,6.08,5.32,5.6,50500.0],["2019-05-09",5.534,5.701,5.534,5.68,6100.0],["2019-05-10",5.531,5.74,5.53,5.55,8900.0],["2019-05-13",5.5,5.663,5.5,5.62,13200.0],["2019-05-14",5.61,5.63,5.52,5.6,4700.0],["2019-05-15",5.55,5.67,5.3,5.57,6300.0],["2019-05-16",5.3,5.65,4.94,5.61,12500.0],["2019-05-17",5.33,5.485,5.07,5.33,1900.0],["2019-05-20",5.31,5.31,4.941,5.08,5500.0],["2019-05-21",5.025,5.025,4.712,4.93,12000.0],["2019-05-22",4.78,5.42,4.755,5.42,18000.0],["2019-05-23",5.09,5.98,5.09,5.71,17100.0],["2019-05-24",5.73,5.89,5.5,5.82,17500.0],["2019-05-28",5.58,5.6,5.3,5.58,6700.0],["2019-05-29",5.81,5.98,5.81,5.98,1300.0],["2019-05-30",6.04,6.3,5.58,5.81,11500.0],["2019-05-31",5.74,5.95,5.74,5.94,3400.0],["2019-06-03",5.7,5.89,5.68,5.815,14300.0],["2019-06-04",5.72,6.252,5.615,6.24,4600.0],["2019-06-05",6.35,6.35,5.68,6.1,7000.0],["2019-06-06",5.97,5.97,5.88,5.9,2700.0],["2019-06-07",5.719,6.1,5.57,6.1,11000.0],["2019-06-10",5.85,6.04,5.833,6.04,5500.0],["2019-06-11",5.96,6.14,5.78,6.14,3100.0],["2019-06-12",5.96,6.0,5.94,5.99,7300.0],["2019-06-13",6.33,6.33,5.82,5.9,8000.0],["2019-06-14",5.62,6.14,5.52,6.072,4100.0],["2019-06-17",6.09,6.09,5.72,5.789,14300.0],["2019-06-18",5.77,5.99,5.77,5.842,4300.0],["2019-06-19",5.93,5.94,5.25,5.25,20100.0],["2019-06-20",5.45,5.77,5.276,5.481,7000.0],["2019-06-21",5.32,5.83,5.32,5.6,10300.0],["2019-06-24",5.65,5.65,5.327,5.44,9700.0],["2019-06-25",5.565,6.04,5.42,6.0,29000.0],["2019-06-26",5.91,5.95,5.64,5.81,9900.0],["2019-06-27",5.92,6.22,5.92,6.0,15100.0],["2019-06-28",6.14,6.77,5.99,6.68,25900.0],["2019-07-01",6.66,6.66,6.2,6.2,10900.0],["2019-07-02",5.98,6.5,5.77,6.38,10200.0],["2019-07-03",5.94,6.44,5.3,6.35,33300.0],["2019-07-05",6.13,6.347,6.13,6.272,1800.0],["2019-07-08",6.1,6.4,6.1,6.4,1400.0],["2019-07-09",6.26,6.26,5.62,5.96,10600.0],["2019-07-10",6.23,6.35,6.17,6.25,1800.0],["2019-07-11",6.35,6.35,6.189,6.34,3800.0],["2019-07-12",6.34,6.5,6.3,6.3,11600.0],["2019-07-15",6.3,6.3,6.3,6.3,200.0],["2019-07-16",6.49,6.49,6.05,6.47,1100.0],["2019-07-17",6.362,6.48,6.362,6.46,700.0],["2019-07-18",6.369,6.4,6.369,6.4,2100.0],["2019-07-19",6.17,6.191,6.17,6.191,400.0],["2019-07-22",6.223,6.488,5.95,6.04,8000.0],["2019-07-23",6.47,6.5,6.3,6.43,7400.0],["2019-07-24",6.364,6.364,6.161,6.18,1400.0],["2019-07-25",6.44,6.73,6.24,6.25,4800.0],["2019-07-26",6.39,6.7,6.25,6.25,11300.0],["2019-07-29",6.35,6.95,6.35,6.71,48400.0],["2019-07-30",6.54,6.9,6.347,6.87,10000.0],["2019-07-31",6.88,6.9,6.66,6.66,24400.0],["2019-08-01",7.46,8.456,7.4,7.56,133800.0],["2019-08-02",7.85,8.141,7.77,7.78,45300.0],["2019-08-05",7.77,8.488,7.75,8.05,84200.0],["2019-08-06",8.06,10.75,8.06,10.26,307500.0],["2019-08-07",10.26,10.3,9.5,10.0,157300.0],["2019-08-08",10.25,10.27,8.731,9.27,105600.0],["2019-08-09",9.27,12.2,9.27,11.315,196100.0],["2019-08-12",11.7,12.44,11.09,11.74,221300.0],["2019-08-13",11.5,11.75,10.65,10.99,113000.0],["2019-08-14",10.8,10.85,10.21,10.35,84900.0],["2019-08-15",10.31,10.93,9.81,10.2,44300.0],["2019-08-16",10.16,10.978,9.923,10.63,89100.0],["2019-08-19",10.69,11.9,10.69,11.9,95200.0],["2019-08-20",11.89,11.91,11.32,11.9,106000.0],["2019-08-21",12.0,12.28,11.46,11.98,119000.0],["2019-08-22",12.0,12.81,11.9,12.81,91600.0],["2019-08-23",12.81,12.88,12.16,12.67,106000.0],["2019-08-26",12.85,12.85,11.721,11.94,83600.0],["2019-08-27",11.67,12.4,11.53,12.38,148100.0],["2019-08-28",12.26,12.632,11.93,12.19,82000.0],["2019-08-29",12.41,12.41,11.8,12.12,23700.0],["2019-08-30",11.84,11.93,10.86,11.41,155600.0],["2019-09-03",11.25,11.35,10.61,11.24,132000.0],["2019-09-04",11.18,11.74,10.66,11.41,89100.0],["2019-09-05",11.34,12.18,11.34,11.98,97500.0],["2019-09-06",11.99,12.47,11.9,12.05,83300.0],["2019-09-09",12.0,12.475,11.54,11.69,219000.0],["2019-09-10",11.67,12.01,11.5,11.7,38000.0],["2019-09-11",11.82,12.39,11.42,11.6,86600.0],["2019-09-12",11.62,11.789,11.0,11.43,98000.0],["2019-09-13",11.34,11.42,10.94,11.23,60400.0],["2019-09-16",10.97,11.455,10.97,11.33,65800.0],["2019-09-17",11.24,11.38,10.844,11.12,43900.0],["2019-09-18",11.26,11.26,10.84,11.05,74000.0],["2019-09-19",11.2,11.2,10.82,11.05,76900.0],["2019-09-20",11.05,11.65,10.93,11.16,180100.0],["2019-09-23",11.16,11.59,10.8,11.0,174600.0],["2019-09-24",11.01,11.17,10.751,11.01,146800.0],["2019-09-25",10.95,11.13,10.95,10.99,185800.0],["2019-09-26",10.98,11.3,10.9,11.05,272900.0],["2019-09-27",11.0,11.0,10.02,10.23,82400.0],["2019-09-30",10.15,10.89,9.8,10.39,84100.0],["2019-10-01",10.38,10.78,10.1,10.43,42400.0],["2019-10-02",10.43,10.43,9.77,10.17,115800.0],["2019-10-03",10.0,10.68,10.0,10.61,32500.0],["2019-10-04",10.59,11.985,10.59,11.51,98300.0],["2019-10-07",11.5,12.37,11.3,12.28,89600.0],["2019-10-08",12.18,12.35,11.272,11.35,58200.0],["2019-10-09",11.45,11.899,11.415,11.71,79100.0],["2019-10-10",11.72,11.88,11.15,11.32,75700.0],["2019-10-11",11.41,11.5,11.0,11.08,69000.0],["2019-10-14",11.05,11.355,10.975,11.03,46800.0],["2019-10-15",11.08,11.31,10.98,11.27,47900.0],["2019-10-16",11.25,11.33,11.08,11.2,18200.0],["2019-10-17",11.26,11.95,11.129,11.37,59700.0],["2019-10-18",11.38,11.62,11.17,11.51,69100.0],["2019-10-21",11.5,11.66,11.4,11.47,43600.0],["2019-10-22",11.42,11.62,11.142,11.15,36100.0],["2019-10-23",11.15,11.15,10.01,10.28,116100.0],["2019-10-24",10.15,10.41,10.0,10.28,29600.0],["2019-10-25",10.26,10.7,9.89,9.9,96100.0],["2019-10-28",9.89,10.18,9.35,9.46,188400.0],["2019-10-29",9.41,9.75,9.07,9.29,100000.0],["2019-10-30",9.28,9.49,9.07,9.49,80700.0],["2019-10-31",9.57,9.77,9.39,9.58,23100.0],["2019-11-01",9.5,9.78,9.3,9.41,47100.0],["2019-11-04",9.43,9.568,8.96,9.4,168300.0],["2019-11-05",11.5,13.59,10.9,13.01,1223000.0],["2019-11-06",12.98,13.088,11.82,11.93,317600.0],["2019-11-07",11.58,12.975,11.33,12.32,321600.0],["2019-11-08",12.59,16.28,12.52,15.82,768400.0],["2019-11-11",16.0,16.5,14.54,14.85,586000.0],["2019-11-12",14.85,15.679,13.07,13.66,541700.0],["2019-11-13",13.65,14.49,13.13,13.64,366600.0],["2019-11-14",11.2,12.15,10.55,11.11,2615200.0],["2019-11-15",11.12,11.49,10.526,10.68,515200.0],["2019-11-18",10.71,10.94,9.82,10.81,693600.0],["2019-11-19",10.85,11.85,10.651,11.51,655200.0],["2019-11-20",11.66,12.48,11.642,12.41,653400.0],["2019-11-21",12.54,13.1,12.11,12.16,426400.0],["2019-11-22",12.32,12.49,11.8,12.13,381800.0],["2019-11-25",12.17,12.45,11.51,11.88,204500.0],["2019-11-26",11.91,12.4,11.77,11.77,270400.0],["2019-11-27",11.75,11.912,11.28,11.34,346400.0],["2019-11-29",11.35,11.43,11.11,11.4,104500.0],["2019-12-02",11.48,11.945,10.97,11.55,279300.0],["2019-12-03",11.47,11.64,11.01,11.19,262500.0],["2019-12-04",11.24,12.2,11.24,11.86,295700.0],["2019-12-05",11.91,12.35,11.395,11.6,320900.0],["2019-12-06",11.62,12.2,11.61,11.83,265900.0],["2019-12-09",11.69,11.78,11.11,11.42,244400.0],["2019-12-10",11.33,12.02,11.33,11.76,183400.0],["2019-12-11",11.77,12.34,11.7,12.27,216500.0],["2019-12-12",12.27,13.93,12.266,13.64,466400.0],["2019-12-13",13.59,14.281,13.096,13.57,316700.0],["2019-12-16",13.67,13.75,13.17,13.46,180900.0],["2019-12-17",13.35,13.53,12.71,13.08,174100.0],["2019-12-18",13.07,13.62,12.88,13.25,216400.0],["2019-12-19",13.24,13.859,12.97,13.62,214200.0],["2019-12-20",13.68,14.13,13.285,13.94,291300.0],["2019-12-23",14.07,14.94,14.07,14.89,378600.0],["2019-12-24",14.91,15.5,14.65,15.06,223200.0],["2019-12-26",15.06,15.11,14.16,14.49,232100.0],["2019-12-27",14.61,14.67,12.78,13.24,376300.0],["2019-12-30",13.24,13.29,12.39,13.05,308600.0],["2019-12-31",13.07,13.155,12.63,12.9,275900.0],["2020-01-02",12.98,13.0,12.01,12.5,346200.0],["2020-01-03",12.38,12.57,12.11,12.37,197500.0],["2020-01-06",12.33,12.57,11.862,12.55,255700.0],["2020-01-07",12.51,12.864,12.46,12.8,171700.0],["2020-01-08",12.8,13.039,12.7,12.9,235100.0],["2020-01-09",12.96,13.89,12.88,13.55,502000.0],["2020-01-10",13.82,14.0,13.56,13.87,362200.0],["2020-01-13",13.95,14.2,13.73,13.88,300700.0],["2020-01-14",13.9,13.9,13.14,13.38,191200.0],["2020-01-15",13.44,14.2,13.44,14.05,286800.0],["2020-01-16",14.15,14.52,13.75,14.31,431700.0],["2020-01-17",14.37,14.37,13.5,13.7,207800.0],["2020-01-21",13.7,13.96,13.65,13.85,156500.0],["2020-01-22",13.9,14.2,13.85,13.97,223000.0],["2020-01-23",13.91,13.96,13.707,13.79,85800.0],["2020-01-24",13.84,13.84,12.41,12.96,290000.0],["2020-01-27",12.56,12.94,12.0,12.57,176800.0],["2020-01-28",12.57,13.02,12.22,12.98,155400.0],["2020-01-29",13.0,13.5,12.827,13.31,185000.0],["2020-01-30",13.18,13.59,12.85,13.51,189300.0],["2020-01-31",13.57,13.76,13.08,13.38,141600.0],["2020-02-03",13.32,13.47,13.01,13.23,124800.0],["2020-02-04",13.26,14.2,13.26,13.9,380600.0],["2020-02-05",14.12,15.5,13.97,15.42,458900.0],["2020-02-06",15.43,16.67,15.04,16.63,446900.0],["2020-02-07",16.63,16.878,16.17,16.4,276900.0],["2020-02-10",16.51,16.96,16.27,16.84,191300.0],["2020-02-11",16.96,17.64,16.855,17.23,222800.0],["2020-02-12",17.37,17.42,16.207,16.75,226300.0],["2020-02-13",16.75,17.0,16.56,16.77,113600.0],["2020-02-14",16.83,18.25,16.51,18.17,286500.0],["2020-02-18",18.38,19.9,18.28,19.75,399600.0],["2020-02-19",20.0,20.6,19.02,19.67,365800.0],["2020-02-20",19.33,20.02,18.26,18.28,388200.0],["2020-02-21",18.41,19.33,18.1,19.0,187300.0],["2020-02-24",17.99,18.72,16.84,16.86,297500.0],["2020-02-25",17.08,18.2,16.95,17.45,247200.0],["2020-02-26",17.55,17.96,17.01,17.12,180000.0],["2020-02-27",17.0,17.0,15.7,15.92,331200.0],["2020-02-28",15.2,15.9,14.2,14.84,456900.0],["2020-03-02",16.23,17.756,15.37,17.19,424900.0],["2020-03-03",18.19,18.896,16.299,16.87,396100.0],["2020-03-04",17.33,17.675,16.71,17.48,176400.0],["2020-03-05",17.18,18.38,17.116,18.0,239500.0],["2020-03-06",17.47,17.95,16.17,16.7,269900.0],["2020-03-09",15.06,15.56,14.6,14.87,289600.0],["2020-03-10",15.92,15.98,14.55,15.25,267400.0],["2020-03-11",14.5,14.5,9.89,10.06,1185500.0],["2020-03-12",8.94,9.0,7.78,8.44,523700.0],["2020-03-13",9.56,9.629,7.62,8.54,529500.0],["2020-03-16",7.5,7.52,6.7,6.75,417900.0],["2020-03-17",9.06,10.9,7.55,8.57,1146200.0],["2020-03-18",8.06,8.99,7.706,8.15,444800.0],["2020-03-19",8.13,9.55,7.7,9.54,429500.0],["2020-03-20",9.67,9.99,8.64,8.88,384800.0],["2020-03-23",9.03,9.03,8.05,8.97,268200.0],["2020-03-24",9.5,10.38,8.8,9.91,457700.0],["2020-03-25",10.29,12.212,10.245,11.44,447900.0],["2020-03-26",11.59,13.83,11.59,13.23,539300.0],["2020-03-27",12.57,12.8,11.5,11.94,295700.0],["2020-03-30",11.9,11.98,10.91,11.7,226300.0],["2020-03-31",11.7,11.977,10.73,10.76,319700.0],["2020-04-01",10.46,10.69,9.55,9.74,411900.0],["2020-04-02",9.75,10.614,9.75,10.03,274300.0],["2020-04-03",9.93,10.04,9.0,9.54,257000.0],["2020-04-06",10.1,10.22,8.36,8.89,478600.0],["2020-04-07",9.0,9.49,8.9,9.44,391500.0],["2020-04-08",9.62,10.55,9.22,10.31,296000.0],["2020-04-09",10.53,10.89,10.15,10.55,243400.0],["2020-04-13",10.55,12.42,10.27,12.23,264000.0],["2020-04-14",12.7,12.94,12.46,12.67,239000.0],["2020-04-15",12.3,12.65,11.52,12.55,227600.0],["2020-04-16",12.85,15.22,12.66,15.08,509800.0],["2020-04-17",16.44,16.49,14.87,15.96,505400.0],["2020-04-20",15.9,15.9,15.0,15.24,408200.0],["2020-04-21",15.0,15.53,13.969,14.72,377400.0],["2020-04-22",15.19,16.0,14.55,15.89,272400.0],["2020-04-23",16.19,17.22,15.31,15.56,367300.0],["2020-04-24",15.84,16.3,15.38,16.19,154100.0],["2020-04-27",16.82,16.98,16.42,16.55,227400.0],["2020-04-28",16.79,16.98,15.06,16.15,256000.0],["2020-04-29",16.65,18.18,16.15,17.29,1154100.0],["2020-04-30",17.35,17.448,16.8,16.97,282200.0],["2020-05-01",16.68,16.8,15.62,15.96,284900.0],["2020-05-04",16.05,16.83,15.85,16.48,292300.0],["2020-05-05",16.91,17.0,12.36,12.61,1982900.0],["2020-05-06",13.23,15.4,12.75,14.57,806900.0],["2020-05-07",14.98,16.127,14.65,15.68,448800.0],["2020-05-08",16.21,16.63,16.2,16.58,372700.0],["2020-05-11",16.64,16.98,16.47,16.76,432900.0],["2020-05-12",16.88,17.25,15.4,15.53,415000.0],["2020-05-13",15.4,16.03,14.4,15.3,281900.0],["2020-05-14",15.15,15.15,13.4,14.98,363500.0],["2020-05-15",14.9,16.41,14.814,16.39,210400.0],["2020-05-18",19.52,20.3,16.9,17.17,871100.0],["2020-05-19",17.17,17.52,16.61,17.06,307000.0],["2020-05-20",17.5,17.87,15.62,15.69,361500.0],["2020-05-21",15.75,15.95,14.95,15.55,284300.0],["2020-05-22",15.53,15.658,15.14,15.16,221100.0],["2020-05-26",15.58,15.71,15.0,15.48,262300.0],["2020-05-27",15.38,16.12,14.26,15.82,337800.0],["2020-05-28",16.24,17.24,15.98,16.06,803600.0],["2020-05-29",16.7,18.0,16.253,17.42,481200.0],["2020-06-01",17.49,18.9,17.49,18.0,331100.0],["2020-06-02",18.15,18.75,17.61,18.28,228000.0],["2020-06-03",18.38,18.54,17.34,17.6,364200.0],["2020-06-04",17.5,17.5,16.56,16.89,320700.0],["2020-06-05",17.01,17.405,16.01,16.19,459100.0],["2020-06-08",16.3,16.935,16.25,16.66,340400.0],["2020-06-09",16.51,17.59,16.26,17.29,228400.0],["2020-06-10",17.43,17.504,16.2,16.61,250700.0],["2020-06-11",16.2,16.21,15.06,15.2,333000.0],["2020-06-12",15.67,16.17,15.33,15.93,178900.0],["2020-06-15",15.61,16.5,15.52,16.5,223400.0],["2020-06-16",16.58,16.79,15.94,16.5,460500.0],["2020-06-17",19.3,19.4,16.21,16.33,1307600.0],["2020-06-18",16.22,17.03,16.22,16.72,327800.0],["2020-06-19",16.8,16.99,16.56,16.8,462400.0],["2020-06-22",16.85,17.2,16.55,17.19,723200.0],["2020-06-23",17.44,17.99,17.29,17.5,643400.0],["2020-06-24",17.1,17.15,15.8,16.16,555300.0],["2020-06-25",16.07,16.8,16.0,16.62,365800.0],["2020-06-26",16.42,16.7,15.94,16.19,1470000.0],["2020-06-29",16.27,16.39,15.511,15.725,374100.0],["2020-06-30",15.65,16.14,15.3,16.0,506000.0],["2020-07-01",15.99,16.05,15.36,15.89,287400.0],["2020-07-02",16.0,16.31,15.77,16.21,687100.0],["2020-07-06",16.6,18.45,16.5,18.33,637400.0],["2020-07-07",18.35,18.81,17.64,18.4,519300.0],["2020-07-08",18.46,19.49,18.3,18.87,478000.0],["2020-07-09",19.58,20.048,19.03,19.57,477400.0],["2020-07-10",19.5,20.04,18.47,18.92,410600.0],["2020-07-13",19.19,21.63,19.115,19.73,885100.0],["2020-07-14",19.74,20.521,19.35,20.0,478900.0],["2020-07-15",20.47,20.9,20.03,20.56,454300.0],["2020-07-16",20.42,20.99,19.9,20.17,317800.0],["2020-07-17",20.31,20.647,18.95,19.03,402900.0],["2020-07-20",19.1,19.32,18.8,18.99,285000.0],["2020-07-21",19.92,20.035,19.13,19.31,356700.0],["2020-07-22",19.21,20.05,19.21,19.56,251700.0],["2020-07-23",19.5,21.75,19.5,20.53,448700.0],["2020-07-24",20.28,20.35,19.41,19.51,331200.0],["2020-07-27",19.92,26.63,19.92,26.46,1472100.0],["2020-07-28",27.29,27.39,25.06,25.68,599400.0],["2020-07-29",25.69,26.84,25.34,25.66,431700.0],["2020-07-30",25.36,26.65,25.03,26.12,346300.0],["2020-07-31",26.5,26.65,25.07,26.35,363500.0],["2020-08-03",26.74,28.9,26.74,28.42,612000.0],["2020-08-04",28.12,33.01,28.12,29.69,695200.0],["2020-08-05",39.18,43.64,34.36,36.14,1795800.0],["2020-08-06",38.24,38.569,34.13,36.65,688100.0],["2020-08-07",36.05,38.7,35.39,35.84,495100.0],["2020-08-10",37.3,43.81,36.926,43.49,1005900.0],["2020-08-11",42.53,43.32,38.346,40.91,727100.0],["2020-08-12",41.0,44.79,40.5,41.63,593500.0],["2020-08-13",42.0,47.196,42.0,46.18,953800.0],["2020-08-14",46.61,47.848,41.08,42.02,1215800.0],["2020-08-17",43.02,44.4,40.53,43.49,998100.0],["2020-08-18",43.64,44.72,42.0,44.19,705800.0],["2020-08-19",44.34,45.31,43.19,44.01,567900.0],["2020-08-20",45.38,52.47,44.33,50.51,1762200.0],["2020-08-21",50.75,51.52,47.27,48.0,1109700.0],["2020-08-24",49.432,49.432,43.52,45.64,962500.0],["2020-08-25",45.4,47.45,45.0,45.93,560900.0],["2020-08-26",45.75,45.75,42.74,44.8,838900.0],["2020-08-27",39.9,39.9,30.761,32.22,3112800.0],["2020-08-28",32.31,32.745,29.515,30.25,1672700.0],["2020-08-31",29.8,31.49,28.0,29.56,1988800.0],["2020-09-01",31.35,32.176,28.15,28.92,1564200.0],["2020-09-02",28.59,29.0,26.8,28.83,906800.0],["2020-09-03",32.45,35.82,32.01,32.18,3697300.0],["2020-09-04",31.12,31.89,26.03,28.29,1693900.0],["2020-09-08",27.22,28.18,26.68,27.29,573400.0],["2020-09-09",27.61,30.8,27.57,29.32,781100.0],["2020-09-10",29.4,31.57,29.4,29.86,756500.0],["2020-09-11",29.91,30.365,28.26,28.81,448000.0],["2020-09-14",29.0,30.46,28.88,30.25,397600.0],["2020-09-15",30.61,31.095,30.009,30.29,513000.0],["2020-09-16",30.28,34.0,29.95,32.35,824300.0],["2020-09-17",31.4,31.99,30.38,31.72,392400.0],["2020-09-18",32.22,34.39,31.76,34.39,771100.0],["2020-09-21",33.37,37.84,33.37,37.59,1056900.0],["2020-09-22",40.76,44.403,39.39,40.25,3418300.0],["2020-09-23",39.61,40.69,38.69,39.86,1140500.0],["2020-09-24",38.79,41.67,38.58,39.52,3366800.0],["2020-09-25",39.53,40.22,38.01,39.38,1183900.0],["2020-09-28",40.0,41.24,37.62,38.94,663600.0],["2020-09-29",39.04,42.58,39.0,41.81,1022500.0],["2020-09-30",42.06,42.87,39.7,40.04,1205500.0],["2020-10-01",40.35,40.919,38.844,40.62,554000.0],["2020-10-02",39.41,40.81,39.25,39.97,564000.0],["2020-10-05",40.59,47.16,40.55,46.98,1026000.0],["2020-10-06",47.0,47.19,43.51,44.52,1073000.0],["2020-10-07",45.0,46.0,43.85,44.98,584600.0],["2020-10-08",45.9,46.4,44.19,44.87,616500.0],["2020-10-09",44.68,44.68,43.62,44.0,653500.0],["2020-10-12",45.379,45.45,43.52,43.68,677500.0],["2020-10-13",43.9,43.981,41.15,41.92,675300.0],["2020-10-14",42.0,42.55,37.66,38.17,1282600.0],["2020-10-15",37.71,38.02,36.38,36.97,558600.0],["2020-10-16",37.52,37.55,35.06,35.71,672600.0],["2020-10-19",36.1,37.85,35.885,36.82,650600.0],["2020-10-20",36.82,36.92,34.32,35.57,624800.0],["2020-10-21",35.57,36.99,35.0,35.29,751900.0],["2020-10-22",34.95,35.6,34.7,35.35,588700.0],["2020-10-23",35.8,35.94,34.6,35.85,346600.0],["2020-10-26",35.28,36.46,33.51,34.35,457900.0],["2020-10-27",34.39,36.53,33.96,36.35,471700.0],["2020-10-28",35.22,36.048,33.64,34.59,390600.0],["2020-10-29",34.68,34.924,33.76,34.19,315600.0],["2020-10-30",34.02,34.421,31.46,32.53,645300.0],["2020-11-02",32.59,34.3,32.04,34.24,483600.0],["2020-11-03",35.0,35.84,34.0,35.57,424900.0],["2020-11-04",36.88,38.2,35.88,37.02,474300.0],["2020-11-05",37.95,38.88,36.52,38.72,487600.0],["2020-11-06",38.45,40.19,37.65,40.02,516800.0],["2020-11-09",34.5,34.984,30.05,31.01,2064000.0],["2020-11-10",36.0,36.0,32.831,33.22,1811200.0],["2020-11-11",34.185,34.25,32.0,32.75,1895800.0],["2020-11-12",32.75,40.68,32.316,38.45,2865500.0],["2020-11-13",40.65,45.0,39.7,42.8,2269300.0],["2020-11-16",43.0,48.85,43.0,46.05,2804700.0],["2020-11-17",46.8,46.85,43.13,44.43,2255200.0],["2020-11-18",44.54,45.34,43.13,43.42,1442000.0],["2020-11-19",43.79,44.316,41.05,41.66,1087100.0],["2020-11-20",42.0,44.39,40.74,43.0,1882600.0],["2020-11-23",44.25,46.72,41.77,43.6,2488700.0],["2020-11-24",42.35,42.5,36.5,36.94,3002200.0],["2020-11-25",38.15,38.8,35.19,36.51,1534100.0],["2020-11-27",37.26,41.7,37.14,40.63,1488900.0],["2020-11-30",42.35,45.0,40.5,44.92,2143300.0],["2020-12-01",45.16,45.9,42.5,45.85,2229200.0],["2020-12-02",45.37,47.49,44.3,47.08,1401300.0],["2020-12-03",47.08,47.79,42.0,42.66,1762900.0],["2020-12-04",43.26,44.84,42.67,43.55,916600.0],["2020-12-07",44.83,46.1,43.611,45.63,1412400.0],["2020-12-08",45.213,49.89,44.01,48.57,2542100.0],["2020-12-09",49.81,52.02,47.05,48.01,3116100.0],["2020-12-10",47.42,54.14,46.2,51.08,2956800.0],["2020-12-11",50.42,50.98,48.25,49.87,1347500.0],["2020-12-14",50.866,52.453,44.48,44.77,1747700.0],["2020-12-15",45.81,45.98,42.0,45.18,1508100.0],["2020-12-16",45.27,45.45,42.96,43.38,1009000.0],["2020-12-17",43.77,44.2,41.6,43.43,1306800.0],["2020-12-18",43.5,45.55,42.47,44.36,1917700.0],["2020-12-21",44.0,49.72,42.51,49.72,2001300.0],["2020-12-22",50.89,51.69,47.3,49.79,1405200.0],["2020-12-23",50.0,51.41,46.8,46.94,1110100.0],["2020-12-24",46.95,47.62,45.06,45.77,614100.0],["2020-12-28",46.6,47.21,42.52,46.75,1929200.0],["2020-12-29",48.869,51.99,46.84,50.795,2973000.0],["2020-12-30",52.339,52.55,49.01,50.73,3028000.0],["2020-12-31",51.79,56.525,50.25,52.1,4312800.0],["2021-01-04",54.28,60.0,53.02,59.3,4038800.0],["2021-01-05",59.85,66.0,59.5,63.65,3522300.0],["2021-01-06",64.29,68.8,62.815,66.86,2080500.0],["2021-01-07",67.91,73.15,67.91,70.84,2320600.0],["2021-01-08",71.0,71.9,58.55,63.34,4492200.0],["2021-01-11",60.59,65.75,59.801,62.07,1428800.0],["2021-01-12",62.07,70.7,62.05,69.89,2219600.0],["2021-01-13",71.0,71.27,67.26,69.84,1870000.0],["2021-01-14",69.675,73.9,68.105,69.07,2167200.0],["2021-01-15",68.5,72.8,66.01,70.72,2277400.0],["2021-01-19",72.98,77.74,71.51,76.74,1888300.0],["2021-01-20",77.562,79.64,66.538,69.48,3243600.0],["2021-01-21",70.83,70.83,65.66,66.23,1656900.0],["2021-01-22",66.42,69.47,65.99,69.24,1118400.0],["2021-01-25",70.1,74.44,68.174,70.0,1504700.0],["2021-01-26",70.28,76.88,70.2,75.61,1664000.0],["2021-01-27",72.509,91.25,72.2,85.86,2576100.0],["2021-01-28",86.869,94.4,83.0,92.49,1562700.0],["2021-01-29",95.01,110.75,95.0,110.49,2580500.0],["2021-02-01",112.3,159.435,112.01,137.91,4889200.0],["2021-02-02",142.563,148.61,108.0,112.83,4186500.0],["2021-02-03",119.491,134.25,118.813,126.66,1877000.0],["2021-02-04",127.11,129.401,114.39,119.2,1487900.0],["2021-02-05",120.28,141.77,116.11,141.52,2400900.0],["2021-02-08",151.0,167.91,143.0,161.97,2623200.0],["2021-02-09",166.0,189.89,165.01,183.85,1917300.0],["2021-02-10",173.43,179.0,162.0,172.47,1827700.0],["2021-02-11",172.71,185.5,170.25,170.98,1329900.0],["2021-02-12",168.5,174.295,160.0,161.09,1395600.0],["2021-02-16",161.8,168.49,140.791,150.0,2382200.0],["2021-02-17",143.45,147.203,136.19,141.59,1356700.0],["2021-02-18",136.38,139.255,125.42,137.09,1665100.0],["2021-02-19",140.0,141.0,127.66,133.02,1318800.0],["2021-02-22",129.26,132.75,104.02,105.42,2604500.0],["2021-02-23",97.26,110.75,90.04,108.7,2746800.0],["2021-02-24",111.07,116.47,104.32,110.38,1394900.0],["2021-02-25",111.12,112.67,99.35,102.75,1147500.0],["2021-02-26",101.28,106.253,97.09,101.26,1493500.0],["2021-03-01",105.8,115.96,103.27,111.38,1602400.0],["2021-03-02",113.954,114.51,103.216,103.74,1138500.0],["2021-03-03",105.12,105.136,91.75,92.79,1610100.0],["2021-03-04",92.91,97.41,82.7,85.53,2528400.0],["2021-03-05",110.88,112.0,81.065,92.34,7432100.0],["2021-03-08",90.0,104.77,85.73,94.56,2579000.0],["2021-03-09",101.46,112.96,98.68,109.56,1764500.0],["2021-03-10",114.75,117.99,94.0,97.2,2717800.0],["2021-03-11",103.172,105.889,99.0,102.29,1402500.0],["2021-03-12",100.0,100.0,92.07,95.6,1923200.0],["2021-03-15",97.99,105.579,97.88,104.27,1796800.0],["2021-03-16",110.01,114.32,102.74,109.36,2565700.0],["2021-03-17",104.0,122.93,103.11,120.59,2692900.0],["2021-03-18",118.31,120.0,105.79,106.37,1987200.0],["2021-03-19",108.701,110.9,101.55,105.96,2774000.0],["2021-03-22",107.0,111.84,103.04,109.78,958000.0],["2021-03-23",110.0,112.0,104.4,108.55,1174600.0],["2021-03-24",108.48,114.26,99.25,100.22,1503900.0],["2021-03-25",97.11,105.87,93.235,104.1,1372200.0],["2021-03-26",103.95,105.719,90.5,95.23,1525300.0],["2021-03-29",94.77,100.51,93.0,98.21,1225200.0],["2021-03-30",97.54,98.0,89.33,92.34,2366000.0],["2021-03-31",94.1,99.09,92.5,96.62,1357500.0],["2021-04-01",98.76,102.2,97.26,100.45,804100.0],["2021-04-05",102.0,102.96,94.38,96.6,926400.0],["2021-04-06",95.51,98.0,92.82,93.07,1002900.0],["2021-04-07",92.0,92.14,84.189,85.6,2116300.0],["2021-04-08",87.37,87.7,82.79,85.24,1582800.0],["2021-04-09",84.592,86.67,82.413,85.41,724500.0],["2021-04-12",85.41,86.85,82.03,82.3,848600.0],["2021-04-13",83.5,90.603,83.0,87.75,1535800.0],["2021-04-14",88.49,92.617,87.87,88.95,972200.0],["2021-04-15",88.25,90.71,85.65,90.42,850200.0],["2021-04-16",90.5,90.72,86.5,90.5,708700.0],["2021-04-19",89.51,89.86,83.6,85.62,919700.0],["2021-04-20",85.5,87.88,80.71,82.91,837600.0],["2021-04-21",82.0,87.84,80.8,87.65,567600.0],["2021-04-22",87.86,90.65,85.51,86.78,690900.0],["2021-04-23",85.05,85.88,81.75,84.78,885300.0],["2021-04-26",84.71,88.5,82.31,87.7,799000.0],["2021-04-27",86.51,92.03,86.3,87.19,891400.0],["2021-04-28",85.9,88.425,83.27,87.64,689600.0],["2021-04-29",86.56,87.277,78.579,79.59,1545900.0],["2021-04-30",78.38,79.61,76.62,77.02,957000.0],["2021-05-03",77.51,80.05,75.1,76.48,1251500.0],["2021-05-04",74.75,75.0,70.65,74.14,1345800.0],["2021-05-05",75.0,75.945,71.25,71.85,969500.0],["2021-05-06",71.15,73.27,68.0,73.01,2158400.0],["2021-05-07",73.72,77.4,73.19,74.64,2502700.0],["2021-05-10",73.31,73.31,67.6,68.47,1310800.0],["2021-05-11",62.83,70.59,62.5,70.02,1163800.0],["2021-05-12",69.23,71.402,66.54,66.8,715900.0],["2021-05-13",67.34,69.34,65.11,67.45,961500.0],["2021-05-14",68.67,71.197,68.51,70.34,705900.0],["2021-05-17",69.44,71.85,69.0,71.1,555700.0],["2021-05-18",70.97,74.243,69.255,72.52,793900.0],["2021-05-19",71.11,72.808,70.25,72.13,410200.0],["2021-05-20",72.45,74.87,72.33,73.64,417900.0],["2021-05-21",74.68,75.14,71.55,71.9,487100.0],["2021-05-24",72.03,73.165,70.59,71.0,414600.0],["2021-05-25",71.33,74.39,71.33,72.03,497200.0],["2021-05-26",72.0,75.97,72.0,75.32,494500.0],["2021-05-27",75.68,77.235,74.46,76.89,661400.0],["2021-05-28",76.19,76.93,72.94,74.07,759800.0],["2021-06-01",74.67,74.69,68.865,69.24,1025200.0],["2021-06-02",69.3,75.22,68.4,74.92,1001900.0],["2021-06-03",74.71,76.32,70.6,71.27,679900.0],["2021-06-04",71.33,76.08,71.32,73.75,699000.0],["2021-06-07",73.75,82.385,72.44,80.62,896100.0],["2021-06-08",81.0,84.69,79.61,83.92,916900.0],["2021-06-09",84.51,86.45,82.43,84.0,591900.0],["2021-06-10",83.98,83.99,80.5,80.68,450500.0],["2021-06-11",81.0,82.78,72.8,73.95,1447300.0],["2021-06-14",74.28,75.6,73.8,74.59,639800.0],["2021-06-15",74.29,74.455,72.054,72.32,613700.0],["2021-06-16",72.53,75.15,72.51,74.82,467300.0],["2021-06-17",74.42,77.373,73.547,75.69,577200.0],["2021-06-18",74.882,80.46,74.882,77.42,969500.0],["2021-06-21",77.52,80.49,75.22,78.77,504000.0],["2021-06-22",78.6,80.3,77.583,80.01,422000.0],["2021-06-23",80.01,84.2,80.01,82.56,765800.0],["2021-06-24",83.04,84.2,82.305,83.53,504000.0],["2021-06-25",84.0,84.75,81.0,82.14,1758900.0],["2021-06-28",82.8,91.65,82.8,91.01,1334700.0],["2021-06-29",90.37,98.0,90.28,95.68,1204300.0],["2021-06-30",95.06,95.47,88.69,92.23,1145400.0],["2021-07-01",92.36,93.36,86.12,87.44,818400.0],["2021-07-02",86.68,88.45,85.01,87.17,421000.0],["2021-07-06",87.15,91.769,87.15,90.53,717900.0],["2021-07-07",90.0,91.355,84.075,86.05,722400.0],["2021-07-08",83.72,86.95,81.81,85.94,599800.0],["2021-07-09",86.5,87.9,84.53,87.77,319300.0],["2021-07-12",89.04,92.49,85.688,87.58,498100.0],["2021-07-13",87.29,87.59,82.675,82.92,633200.0],["2021-07-14",83.59,83.59,74.77,74.87,1026800.0],["2021-07-15",74.87,76.84,73.0,76.63,768700.0],["2021-07-16",76.76,79.949,76.05,76.31,516200.0],["2021-07-19",74.67,86.32,73.8,83.78,1206300.0],["2021-07-20",85.04,85.46,78.36,81.77,821400.0],["2021-07-21",80.93,84.6,78.6,84.14,554300.0],["2021-07-22",84.64,86.41,82.95,86.0,438900.0],["2021-07-23",86.01,90.0,85.08,89.5,746200.0],["2021-07-26",89.34,93.3,89.34,92.04,943200.0],["2021-07-27",91.19,93.239,87.97,92.69,749100.0],["2021-07-28",91.89,96.85,91.02,95.23,742600.0],["2021-07-29",95.14,95.687,90.08,91.92,613200.0],["2021-07-30",90.7,92.293,88.515,92.25,464500.0],["2021-08-02",92.9,93.93,89.081,92.76,362300.0],["2021-08-03",91.96,104.75,90.55,100.46,1337000.0],["2021-08-04",99.51,111.0,99.001,110.51,1342600.0],["2021-08-05",108.43,111.98,105.28,110.87,884600.0],["2021-08-06",109.09,110.0,100.55,105.76,802900.0],["2021-08-09",105.99,112.0,105.95,109.76,1110000.0],["2021-08-10",95.0,100.3,88.03,97.34,2035900.0],["2021-08-11",97.2,97.2,92.69,95.15,720800.0],["2021-08-12",94.62,101.6,94.62,99.1,634300.0],["2021-08-13",99.49,100.81,93.45,94.21,504700.0],["2021-08-16",93.38,96.56,90.58,96.03,576900.0],["2021-08-17",95.25,98.39,90.72,92.6,643400.0],["2021-08-18",93.42,93.43,87.13,87.37,577900.0],["2021-08-19",86.55,89.9,84.11,87.54,594000.0],["2021-08-20",88.0,91.5,87.26,90.86,305900.0],["2021-08-23",91.52,94.93,91.44,94.38,347900.0],["2021-08-24",94.26,94.51,90.04,93.54,459800.0],["2021-08-25",91.8,96.2,91.11,95.38,407400.0],["2021-08-26",95.5,99.29,95.47,95.7,510800.0],["2021-08-27",95.15,96.0,92.095,93.06,595100.0],["2021-08-30",92.41,92.7,89.5,91.36,582100.0],["2021-08-31",91.08,92.75,90.95,91.24,447100.0],["2021-09-01",91.0,94.8,89.7,92.36,508900.0],["2021-09-02",91.74,95.87,91.23,94.12,403300.0],["2021-09-03",93.85,95.88,93.22,94.0,383000.0],["2021-09-07",93.12,95.625,89.07,89.99,562300.0],["2021-09-08",90.0,90.23,87.76,89.72,393800.0],["2021-09-09",89.84,91.66,89.76,90.88,629200.0],["2021-09-10",92.0,98.115,90.88,93.69,654700.0],["2021-09-13",93.69,93.75,85.8,87.47,793700.0],["2021-09-14",88.25,89.9,85.11,86.5,438800.0],["2021-09-15",86.83,87.91,85.44,86.76,371400.0],["2021-09-16",87.01,87.46,84.41,86.09,357900.0],["2021-09-17",87.12,91.95,85.63,91.71,832000.0],["2021-09-20",87.94,90.56,87.08,88.87,406600.0],["2021-09-21",89.61,90.43,87.11,89.69,308900.0],["2021-09-22",90.2,92.28,89.487,90.21,231400.0],["2021-09-23",90.31,91.99,87.19,87.36,402800.0],["2021-09-24",87.06,87.078,82.79,85.24,484600.0],["2021-09-27",85.26,87.84,84.252,87.57,353300.0],["2021-09-28",87.04,88.71,83.775,87.25,461600.0],["2021-09-29",88.58,94.41,88.44,89.94,609900.0],["2021-09-30",90.95,93.96,89.89,89.95,279700.0],["2021-10-01",88.7,88.7,82.44,84.33,737100.0],["2021-10-04",83.3,83.7,76.085,77.39,885500.0],["2021-10-05",79.505,80.16,77.18,79.66,436400.0],["2021-10-06",78.89,79.83,77.38,77.72,241400.0],["2021-10-07",79.3,83.0,78.51,81.1,312000.0],["2021-10-08",82.0,83.54,81.18,82.72,298900.0],["2021-10-11",82.0,85.861,81.25,83.82,245000.0],["2021-10-12",84.83,86.025,81.27,82.1,431500.0],["2021-10-13",82.68,83.3,80.98,83.18,274000.0],["2021-10-14",85.0,85.46,78.25,78.67,803100.0],["2021-10-15",79.58,80.075,75.66,78.02,680300.0],["2021-10-18",77.39,81.32,77.38,80.61,340300.0],["2021-10-19",81.29,84.08,81.08,83.1,366600.0],["2021-10-20",82.98,87.67,82.02,85.1,381600.0],["2021-10-21",85.72,85.94,82.3,84.82,242300.0],["2021-10-22",84.35,85.123,82.7,84.06,165800.0],["2021-10-25",83.8,84.97,82.472,84.26,158000.0],["2021-10-26",83.72,84.449,81.63,83.03,242200.0],["2021-10-27",84.08,85.37,82.52,82.81,203600.0],["2021-10-28",83.73,86.0,83.3,84.59,300100.0],["2021-10-29",84.19,85.61,82.65,82.92,225200.0],["2021-11-01",83.26,86.93,82.9,86.79,344700.0],["2021-11-02",86.38,87.45,85.065,86.0,196400.0],["2021-11-03",85.84,89.0,82.5,88.12,347800.0],["2021-11-04",87.37,88.25,85.03,85.49,314300.0],["2021-11-05",82.5,82.5,75.684,77.3,956000.0],["2021-11-08",77.67,81.14,77.01,80.35,461600.0],["2021-11-09",81.0,82.95,78.23,78.62,570800.0],["2021-11-10",82.0,84.0,78.63,79.47,819900.0],["2021-11-11",81.36,85.75,80.67,85.43,523900.0],["2021-11-12",86.08,89.0,85.876,88.82,401900.0],["2021-11-15",89.26,94.45,89.26,93.44,612900.0],["2021-11-16",93.1,96.71,90.44,94.12,475600.0],["2021-11-17",94.49,101.31,94.0,98.32,712100.0],["2021-11-18",98.32,99.426,92.86,93.56,440000.0],["2021-11-19",93.55,97.48,93.29,93.98,322600.0],["2021-11-22",92.75,93.0,89.0,91.75,417900.0],["2021-11-23",90.86,92.35,84.1,86.6,518100.0],["2021-11-24",86.33,89.61,84.34,89.4,317800.0],["2021-11-26",93.65,103.18,93.21,97.58,961600.0],["2021-11-29",99.71,99.71,94.61,97.01,566800.0],["2021-11-30",99.4,100.33,91.47,93.52,720500.0],["2021-12-01",92.78,92.78,83.901,83.91,911300.0],["2021-12-02",84.0,86.833,82.01,83.55,435000.0],["2021-12-03",84.503,85.45,78.92,81.8,509200.0],["2021-12-06",81.0,82.83,79.772,81.94,450300.0],["2021-12-07",84.31,87.27,84.31,85.15,337000.0],["2021-12-08",86.34,86.54,83.33,85.68,411500.0],["2021-12-09",86.0,86.75,83.35,83.79,398900.0],["2021-12-10",83.1,85.58,81.73,83.12,485700.0],["2021-12-13",83.03,87.53,83.03,86.95,426400.0],["2021-12-14",85.46,86.69,83.56,84.92,409400.0],["2021-12-15",84.91,89.98,82.99,89.82,392100.0],["2021-12-16",90.0,94.24,88.512,91.29,428500.0],["2021-12-17",91.74,101.38,91.401,100.77,985500.0],["2021-12-20",103.5,109.55,101.63,105.0,1047500.0],["2021-12-21",105.37,107.25,99.5,102.5,647400.0],["2021-12-22",103.42,104.605,101.45,104.16,307100.0],["2021-12-23",103.91,104.0,98.82,100.21,469500.0],["2021-12-27",101.22,107.43,100.98,103.14,456500.0],["2021-12-28",103.395,103.827,97.08,97.28,380200.0],["2021-12-29",97.58,99.23,96.113,98.11,265000.0],["2021-12-30",98.04,103.18,98.0,101.64,345000.0],["2021-12-31",101.3,103.11,100.31,100.59,222100.0],["2022-01-03",100.68,101.98,94.64,96.11,489800.0],["2022-01-04",95.36,96.259,83.65,86.35,1286000.0],["2022-01-05",86.73,86.99,80.0,81.01,788400.0],["2022-01-06",80.02,81.79,76.24,80.13,707400.0],["2022-01-07",80.39,82.64,79.6,81.25,494800.0],["2022-01-10",81.0,85.48,79.545,84.95,499300.0],["2022-01-11",83.82,85.535,82.5,83.15,330000.0],["2022-01-12",83.02,83.17,80.64,81.85,391100.0],["2022-01-13",82.18,82.99,80.5,81.34,353200.0],["2022-01-14",81.0,81.9,77.67,79.96,524600.0],["2022-01-18",77.64,78.48,72.16,73.06,731400.0],["2022-01-19",74.0,74.428,68.78,69.24,585000.0],["2022-01-20",69.96,71.83,66.19,66.81,500100.0],["2022-01-21",64.76,65.555,60.59,60.7,819000.0],["2022-01-24",58.23,60.955,53.97,60.72,988600.0],["2022-01-25",60.1,64.936,59.98,63.5,736700.0],["2022-01-26",66.0,67.56,61.5,61.99,534600.0],["2022-01-27",62.61,63.53,59.68,60.5,474600.0],["2022-01-28",60.27,62.83,59.12,62.64,330000.0],["2022-01-31",63.68,66.95,61.67,63.87,967100.0],["2022-02-01",64.02,66.23,61.32,65.34,525800.0],["2022-02-02",65.92,65.96,62.615,64.97,432400.0],["2022-02-03",64.18,65.49,62.87,63.15,296300.0],["2022-02-04",63.82,66.24,63.16,65.48,333700.0],["2022-02-07",65.34,67.0,64.675,66.22,324900.0],["2022-02-08",65.74,68.24,64.5,67.72,370100.0],["2022-02-09",68.48,71.56,68.325,71.4,354500.0],["2022-02-10",69.61,73.47,69.0,71.5,404400.0],["2022-02-11",70.98,73.4,69.76,70.28,300200.0],["2022-02-14",70.28,70.77,68.2,68.78,437100.0],["2022-02-15",69.96,70.23,65.77,66.49,551400.0],["2022-02-16",66.07,66.839,64.8,65.84,343300.0],["2022-02-17",65.85,66.275,62.619,63.04,415200.0],["2022-02-18",63.26,64.8,61.98,63.85,378300.0],["2022-02-22",62.97,64.0,61.8,62.26,430200.0],["2022-02-23",63.39,63.99,60.13,60.13,711600.0],["2022-02-24",54.38,61.43,51.0,61.43,1083900.0],["2022-02-25",61.22,63.326,59.666,62.31,352500.0],["2022-02-28",61.6,64.05,61.28,62.3,341500.0],["2022-03-01",62.74,64.42,60.33,60.94,380700.0],["2022-03-02",61.25,61.43,57.71,58.89,426900.0],["2022-03-03",58.9,59.0,55.835,56.11,398000.0],["2022-03-04",55.13,56.699,53.31,53.84,464400.0],["2022-03-07",53.84,54.729,49.5,49.85,644000.0],["2022-03-08",51.3,56.62,51.0,54.65,1019400.0],["2022-03-09",55.97,58.946,55.48,57.05,557000.0],["2022-03-10",55.53,56.89,54.66,55.89,266600.0],["2022-03-11",56.29,56.93,54.19,54.2,272600.0],["2022-03-14",54.0,59.15,53.21,54.17,606200.0],["2022-03-15",54.03,56.29,53.23,56.25,468500.0],["2022-03-16",56.9,60.21,56.8,59.67,437000.0],["2022-03-17",58.72,62.28,58.63,61.81,377400.0],["2022-03-18",62.27,65.17,62.27,64.71,650900.0],["2022-03-21",64.02,64.9,61.956,62.9,341900.0],["2022-03-22",63.0,64.12,62.38,63.1,338400.0],["2022-03-23",62.19,63.03,60.866,61.39,469100.0],["2022-03-24",61.7,63.35,60.445,62.45,295200.0],["2022-03-25",62.32,62.45,60.1,60.97,202300.0],["2022-03-28",61.3,62.494,60.01,61.5,170900.0],["2022-03-29",62.57,65.32,62.32,65.04,334700.0],["2022-03-30",64.68,65.216,61.74,62.61,270900.0],["2022-03-31",62.89,64.337,61.455,62.41,271900.0],["2022-04-01",62.65,64.14,61.655,62.53,250800.0],["2022-04-04",62.83,63.89,62.0,62.75,222800.0],["2022-04-05",62.33,63.0,61.0,61.19,242600.0],["2022-04-06",60.0,60.27,57.09,58.88,379000.0],["2022-04-07",58.56,60.769,58.27,60.19,306800.0],["2022-04-08",60.0,60.51,58.28,58.36,212200.0],["2022-04-11",57.57,58.78,55.735,57.4,449700.0],["2022-04-12",58.33,59.54,57.15,58.01,353900.0],["2022-04-13",57.73,59.18,57.32,58.45,245900.0],["2022-04-14",58.45,59.33,56.09,56.13,204000.0],["2022-04-18",55.94,56.17,54.42,55.26,423800.0],["2022-04-19",57.33,59.88,56.5,59.14,669000.0],["2022-04-20",59.56,60.805,58.51,59.66,405900.0],["2022-04-21",60.51,60.78,56.685,57.17,322400.0],["2022-04-22",57.79,58.22,55.37,56.44,334100.0],["2022-04-25",55.42,58.5,55.42,57.87,268900.0],["2022-04-26",57.19,57.56,54.89,54.99,270100.0],["2022-04-27",54.94,57.0,54.85,55.1,292500.0],["2022-04-28",55.83,56.77,53.79,56.37,285200.0],["2022-04-29",56.05,57.98,54.73,54.88,295400.0],["2022-05-02",54.46,56.78,54.2,56.24,254300.0],["2022-05-03",56.32,57.905,55.65,56.69,435000.0],["2022-05-04",56.45,58.835,53.0,58.73,696900.0],["2022-05-05",57.36,57.44,53.01,54.4,418400.0],["2022-05-06",53.75,55.58,52.49,53.94,398200.0],["2022-05-09",52.38,52.835,50.325,50.65,615600.0],["2022-05-10",51.33,53.11,49.8,52.36,431600.0],["2022-05-11",51.25,53.01,48.25,48.68,459500.0],["2022-05-12",48.0,51.66,47.65,51.6,390200.0],["2022-05-13",52.39,54.47,51.73,54.45,347200.0],["2022-05-16",54.31,54.847,53.03,53.63,336500.0],["2022-05-17",55.0,56.76,54.1,56.71,342700.0],["2022-05-18",55.38,57.9,54.62,55.49,382300.0],["2022-05-19",55.41,59.75,55.41,57.61,627100.0],["2022-05-20",58.04,58.44,54.84,56.08,676000.0],["2022-05-23",56.15,56.76,54.95,56.45,347200.0],["2022-05-24",55.47,55.71,52.83,53.87,310100.0],["2022-05-25",53.77,54.98,53.205,54.39,275200.0],["2022-05-26",54.52,56.79,54.2,55.9,474500.0],["2022-05-27",56.28,58.82,55.9,57.98,442700.0],["2022-05-31",57.79,57.79,53.795,54.51,483200.0],["2022-06-01",54.69,55.68,52.99,53.74,357900.0],["2022-06-02",53.75,55.44,53.12,55.32,365000.0],["2022-06-03",53.95,54.49,52.03,52.25,222000.0],["2022-06-06",53.0,53.62,51.71,52.27,319600.0],["2022-06-07",51.02,52.92,51.02,52.74,832400.0],["2022-06-08",52.97,54.55,52.23,52.55,238800.0],["2022-06-09",52.14,52.14,50.28,50.95,319400.0],["2022-06-10",49.93,50.4,48.7,49.92,284600.0],["2022-06-13",48.01,49.33,47.34,48.11,362600.0],["2022-06-14",48.14,49.06,47.49,47.98,328600.0],["2022-06-15",48.35,50.65,48.201,49.81,283600.0],["2022-06-16",48.42,49.3,47.965,48.55,324000.0],["2022-06-17",49.0,50.95,48.95,49.93,501400.0],["2022-06-21",50.68,51.35,49.68,49.73,206000.0],["2022-06-22",49.19,51.36,49.09,50.69,212300.0],["2022-06-23",51.16,54.96,50.98,54.72,366500.0],["2022-06-24",54.97,56.88,54.19,56.79,745500.0],["2022-06-27",57.27,57.49,55.72,56.19,279400.0],["2022-06-28",56.47,56.71,54.753,54.84,171500.0],["2022-06-29",54.98,55.56,54.075,54.65,230500.0],["2022-06-30",54.31,55.28,52.77,54.53,245900.0],["2022-07-01",54.44,55.84,54.19,55.52,173900.0],["2022-07-05",54.52,57.87,54.52,57.65,270500.0],["2022-07-06",57.36,58.57,56.0,57.28,246800.0],["2022-07-07",57.43,59.1,57.43,58.64,276100.0],["2022-07-08",58.0,59.79,58.0,58.87,191500.0],["2022-07-11",58.55,58.87,56.27,56.4,153500.0],["2022-07-12",56.68,58.13,55.832,57.62,170700.0],["2022-07-13",56.35,58.42,56.15,58.08,200300.0],["2022-07-14",57.41,58.38,56.71,58.31,168700.0],["2022-07-15",59.11,59.39,56.865,58.39,266500.0],["2022-07-18",59.0,59.5,57.09,57.16,214400.0],["2022-07-19",58.04,59.405,57.37,59.08,217000.0],["2022-07-20",58.99,61.19,58.655,60.75,259700.0],["2022-07-21",61.05,62.59,60.09,60.3,462600.0],["2022-07-22",60.2,60.32,58.15,58.86,357700.0],["2022-07-25",58.95,58.95,57.02,58.0,228800.0],["2022-07-26",57.65,58.61,56.84,57.7,256600.0],["2022-07-27",58.31,59.54,57.674,58.74,246800.0],["2022-07-28",58.72,59.27,56.815,59.13,255600.0],["2022-07-29",59.05,59.935,58.17,59.75,166100.0],["2022-08-01",59.73,60.66,59.375,59.54,268800.0],["2022-08-02",59.05,61.09,59.05,60.0,228500.0],["2022-08-03",60.65,63.015,59.61,62.93,295400.0],["2022-08-04",63.2,65.17,62.25,63.74,435800.0],["2022-08-05",61.75,62.12,58.61,59.86,417500.0],["2022-08-08",59.55,60.16,52.61,52.72,705600.0],["2022-08-09",52.23,53.93,50.01,50.1,592000.0],["2022-08-10",50.54,52.66,50.02,52.21,440100.0],["2022-08-11",52.48,54.41,51.54,51.77,268200.0],["2022-08-12",51.85,52.955,51.41,52.41,184100.0],["2022-08-15",51.78,53.35,51.62,53.26,269500.0],["2022-08-16",52.81,53.105,50.09,50.26,432600.0],["2022-08-17",50.0,50.21,48.0,48.06,409300.0],["2022-08-18",48.06,49.71,47.858,49.52,408500.0],["2022-08-19",48.85,49.58,48.61,49.0,403600.0],["2022-08-22",48.03,48.73,47.26,47.7,322900.0],["2022-08-23",47.58,47.89,46.669,46.96,289300.0],["2022-08-24",46.8,47.56,46.5,46.96,280400.0],["2022-08-25",47.77,48.31,47.521,48.11,326100.0],["2022-08-26",47.78,48.345,46.29,46.4,319900.0],["2022-08-29",45.79,46.145,44.6,44.79,305300.0],["2022-08-30",45.24,45.45,43.9,44.15,294200.0],["2022-08-31",44.22,44.66,43.17,43.47,381000.0],["2022-09-01",43.02,43.225,41.644,42.09,287100.0],["2022-09-02",42.51,42.73,41.19,41.6,255200.0],["2022-09-06",41.54,42.655,41.1,42.37,293700.0],["2022-09-07",41.98,42.91,41.73,42.6,468000.0],["2022-09-08",42.0,43.61,41.62,43.41,452500.0],["2022-09-09",43.28,44.93,43.28,44.28,418700.0],["2022-09-12",44.23,45.15,44.2,44.82,357800.0],["2022-09-13",43.11,43.948,43.11,43.36,482400.0],["2022-09-14",43.11,43.69,42.6,42.8,366800.0],["2022-09-15",42.61,43.47,40.79,41.19,238900.0],["2022-09-16",41.04,41.92,40.703,41.84,526300.0],["2022-09-19",41.5,41.62,40.644,41.45,254800.0],["2022-09-20",41.18,41.28,39.705,39.75,265000.0],["2022-09-21",39.99,40.94,38.67,38.73,253300.0],["2022-09-22",38.45,38.605,37.82,38.23,195600.0],["2022-09-23",37.87,38.18,37.335,38.04,253200.0],["2022-09-26",38.0,38.85,37.76,38.09,243600.0],["2022-09-27",38.33,38.95,37.62,37.92,223400.0],["2022-09-28",38.46,39.2,38.29,38.81,196800.0],["2022-09-29",38.12,38.79,37.75,38.78,194400.0],["2022-09-30",38.78,39.62,38.04,38.12,194000.0],["2022-10-03",38.21,38.845,37.62,37.78,295600.0],["2022-10-04",38.54,39.12,38.357,38.73,249000.0],["2022-10-05",38.2,38.365,36.81,38.33,317700.0],["2022-10-06",38.36,38.74,37.67,38.45,209000.0],["2022-10-07",38.21,38.27,37.37,37.62,313400.0],["2022-10-10",37.7,38.137,36.8,37.36,270600.0],["2022-10-11",37.22,38.1,36.435,36.76,256900.0],["2022-10-12",36.75,37.33,36.3,36.97,204900.0],["2022-10-13",36.5,38.08,36.26,37.53,288900.0],["2022-10-14",37.75,38.291,36.36,36.39,199300.0],["2022-10-17",37.08,38.005,37.03,37.39,202900.0],["2022-10-18",38.2,38.9,37.5,37.67,192700.0],["2022-10-19",37.32,37.32,35.66,36.22,215100.0],["2022-10-20",36.28,37.63,36.04,36.85,177600.0],["2022-10-21",36.94,38.42,36.17,38.29,289200.0],["2022-10-24",38.53,38.6,37.685,37.96,202400.0],["2022-10-25",38.05,38.83,38.05,38.2,238300.0],["2022-10-26",38.2,40.55,38.2,40.08,326600.0],["2022-10-27",40.13,40.47,39.01,39.41,207100.0],["2022-10-28",39.47,40.35,39.21,40.28,188500.0],["2022-10-31",39.99,40.365,39.63,39.63,214600.0],["2022-11-01",39.99,40.49,39.59,40.25,238200.0],["2022-11-02",40.01,40.51,38.42,38.48,221500.0],["2022-11-03",38.34,38.8,37.55,37.89,165000.0],["2022-11-04",38.09,38.315,36.985,37.98,191000.0],["2022-11-07",36.5,36.67,32.19,35.52,854600.0],["2022-11-08",32.27,35.43,31.07,34.7,692800.0],["2022-11-09",34.5,36.82,33.71,34.03,409000.0],["2022-11-10",35.52,36.96,35.39,36.9,451500.0],["2022-11-11",36.75,39.41,36.411,39.24,367100.0],["2022-11-14",38.73,39.31,35.85,35.92,323500.0],["2022-11-15",36.65,38.12,36.61,37.02,217100.0],["2022-11-16",36.8,36.8,35.515,35.96,176400.0],["2022-11-17",35.27,36.0,34.27,35.89,233900.0],["2022-11-18",37.24,38.05,36.65,37.05,253800.0],["2022-11-21",36.62,37.63,36.44,36.71,246000.0],["2022-11-22",36.71,36.94,35.32,35.99,314900.0],["2022-11-23",36.0,37.208,36.0,36.49,197000.0],["2022-11-25",36.49,36.99,36.02,36.89,104100.0],["2022-11-28",36.69,37.25,35.573,35.9,152700.0],["2022-11-29",35.87,36.46,35.01,35.18,225200.0],["2022-11-30",35.1,36.29,33.88,36.27,325500.0],["2022-12-01",36.34,37.13,35.6,36.07,187500.0],["2022-12-02",35.56,36.24,34.81,36.21,190800.0],["2022-12-05",35.21,36.12,35.2,35.93,157700.0],["2022-12-06",35.87,36.41,35.51,36.09,222400.0],["2022-12-07",35.94,37.22,35.87,37.07,196600.0],["2022-12-08",35.67,36.05,33.07,33.7,553500.0],["2022-12-09",33.42,35.09,33.3,34.08,284000.0],["2022-12-12",34.0,34.205,33.2,33.35,268600.0],["2022-12-13",34.15,35.55,33.525,33.7,297000.0],["2022-12-14",33.69,34.13,33.153,33.71,246400.0],["2022-12-15",33.12,33.28,32.24,32.44,247900.0],["2022-12-16",32.0,32.2,30.475,31.21,1197500.0],["2022-12-19",31.06,31.07,30.3,30.6,274100.0],["2022-12-20",30.36,31.43,30.05,31.09,297600.0],["2022-12-21",31.36,31.825,30.97,31.33,292000.0],["2022-12-22",30.87,30.87,30.02,30.76,191400.0],["2022-12-23",30.77,31.35,30.28,30.32,185700.0],["2022-12-27",30.27,30.27,29.049,29.49,233800.0],["2022-12-28",29.32,30.257,29.011,29.23,254800.0],["2022-12-29",29.3,30.39,29.07,30.03,246900.0],["2022-12-30",29.5,29.95,29.4,29.78,254000.0],["2023-01-03",30.16,31.05,29.74,30.66,243000.0],["2023-01-04",30.94,31.26,30.61,31.08,240000.0],["2023-01-05",30.75,30.75,29.39,29.39,243300.0],["2023-01-06",29.33,30.09,28.53,29.59,224300.0],["2023-01-09",29.68,30.58,29.48,30.29,337000.0],["2023-01-10",30.21,30.91,30.11,30.37,208900.0],["2023-01-11",30.36,31.1,30.13,31.0,283500.0],["2023-01-12",31.05,31.34,30.28,31.29,261900.0],["2023-01-13",31.03,32.67,30.92,32.63,248900.0],["2023-01-17",32.7,33.32,32.492,33.23,223800.0],["2023-01-18",33.44,34.63,33.06,33.14,193900.0],["2023-01-19",32.94,32.94,31.69,31.85,145900.0],["2023-01-20",32.27,32.72,31.745,32.63,169900.0],["2023-01-23",32.63,34.04,32.5,33.96,180100.0],["2023-01-24",33.72,34.1,33.164,33.51,159300.0],["2023-01-25",33.12,33.2,32.173,33.03,161700.0],["2023-01-26",33.45,33.5,32.6,33.29,118300.0],["2023-01-27",33.19,35.125,33.15,34.76,171300.0],["2023-01-30",34.34,34.34,32.59,33.04,171500.0],["2023-01-31",33.15,33.88,33.03,33.78,166100.0],["2023-02-01",33.78,35.04,33.43,34.75,177400.0],["2023-02-02",35.21,36.66,35.21,36.27,279500.0],["2023-02-03",35.65,37.43,35.65,36.21,366300.0],["2023-02-06",35.39,35.8,33.89,34.0,235500.0],["2023-02-07",33.85,34.61,33.365,34.19,143300.0],["2023-02-08",33.96,34.75,33.16,33.21,138600.0],["2023-02-09",33.62,33.68,32.01,32.17,177400.0],["2023-02-10",32.03,33.28,31.78,32.95,192400.0],["2023-02-13",32.83,33.66,32.544,33.25,171500.0],["2023-02-14",32.98,33.14,32.15,33.06,110000.0],["2023-02-15",32.8,33.99,32.704,33.99,120500.0],["2023-02-16",33.22,33.88,33.06,33.09,148100.0],["2023-02-17",33.11,33.22,32.4,33.2,157800.0],["2023-02-21",32.54,32.57,30.96,31.07,179200.0],["2023-02-22",31.16,32.15,31.16,31.95,199700.0],["2023-02-23",32.0,32.37,31.07,31.65,148200.0],["2023-02-24",31.18,31.55,30.64,31.5,188600.0],["2023-02-27",31.75,32.89,31.39,32.67,262000.0],["2023-02-28",32.34,33.72,32.01,32.79,296700.0],["2023-03-01",31.77,33.24,30.92,31.85,259500.0],["2023-03-02",31.39,33.76,31.285,33.41,309400.0],["2023-03-03",33.53,34.22,32.99,33.74,250100.0],["2023-03-06",33.8,33.889,30.75,31.2,346900.0],["2023-03-07",31.09,31.55,30.59,31.16,243200.0],["2023-03-08",31.18,31.73,30.937,31.41,200800.0],["2023-03-09",31.45,31.94,31.13,31.89,194400.0],["2023-03-10",31.79,31.79,29.816,30.55,338400.0],["2023-03-13",30.06,32.43,29.885,32.21,275600.0],["2023-03-14",32.09,32.83,31.261,31.82,322900.0],["2023-03-15",31.26,32.0,30.66,31.98,298500.0],["2023-03-16",31.9,32.76,31.665,32.44,238600.0],["2023-03-17",32.21,32.315,30.44,30.84,1477800.0],["2023-03-20",31.09,31.91,30.9,31.02,220500.0],["2023-03-21",31.33,31.97,31.15,31.77,246100.0],["2023-03-22",31.76,32.15,30.29,30.29,180800.0],["2023-03-23",30.48,31.385,30.0,30.15,151300.0],["2023-03-24",29.93,31.17,29.925,31.12,175000.0],["2023-03-27",31.37,31.8,30.84,31.39,227000.0],["2023-03-28",31.12,31.12,29.89,29.89,272300.0],["2023-03-29",30.36,30.59,29.485,29.8,206100.0],["2023-03-30",30.01,30.3,29.24,29.69,180700.0],["2023-03-31",29.82,31.34,29.82,31.22,232900.0],["2023-04-03",31.17,31.23,30.35,30.97,171200.0],["2023-04-04",31.05,31.145,30.4,30.88,158700.0],["2023-04-05",30.84,31.1,30.29,30.89,109000.0],["2023-04-06",30.89,31.07,30.36,30.98,128300.0],["2023-04-10",30.82,31.31,30.48,31.26,188500.0],["2023-04-11",31.31,31.73,31.208,31.61,155400.0],["2023-04-12",31.92,32.0,30.44,30.45,136300.0],["2023-04-13",30.59,31.43,30.548,31.43,142700.0],["2023-04-14",31.4,31.73,30.55,30.83,107400.0],["2023-04-17",30.78,31.075,30.53,30.86,159000.0],["2023-04-18",30.97,30.97,29.64,29.9,140900.0],["2023-04-19",29.71,30.18,29.301,29.99,136700.0],["2023-04-20",29.7,30.12,29.472,29.71,126500.0],["2023-04-21",29.82,30.29,29.69,30.05,118700.0],["2023-04-24",29.97,30.4,29.904,30.01,110300.0],["2023-04-25",29.75,29.82,28.74,28.9,145000.0],["2023-04-26",28.87,29.44,28.59,29.1,115600.0],["2023-04-27",29.24,29.35,28.758,29.31,116000.0],["2023-04-28",29.21,30.04,29.21,29.57,172400.0],["2023-05-01",29.43,30.0,29.27,29.9,113600.0],["2023-05-02",29.7,29.7,28.908,29.07,170500.0],["2023-05-03",29.08,30.12,29.08,29.33,181800.0],["2023-05-04",29.11,29.32,28.27,28.52,238900.0],["2023-05-05",31.42,34.2,30.805,33.93,717700.0],["2023-05-08",33.69,33.69,32.11,33.1,258700.0],["2023-05-09",32.97,34.75,32.72,33.9,247300.0],["2023-05-10",34.53,35.48,33.93,35.19,286100.0],["2023-05-11",34.99,35.06,33.99,34.39,176000.0],["2023-05-12",34.43,35.52,34.03,35.49,164100.0],["2023-05-15",35.33,36.48,35.295,36.46,144600.0],["2023-05-16",36.15,36.33,35.5,36.08,171600.0],["2023-05-17",36.12,36.29,34.93,35.69,172100.0],["2023-05-18",35.4,36.0,35.07,35.58,177700.0],["2023-05-19",35.87,38.3,35.59,37.76,359000.0],["2023-05-22",37.76,40.27,37.43,40.1,298500.0],["2023-05-23",40.09,41.55,39.5,40.25,257000.0],["2023-05-24",40.0,40.33,38.615,40.27,212500.0],["2023-05-25",40.17,40.25,38.794,39.92,276300.0],["2023-05-26",40.06,40.148,38.5,39.34,323000.0],["2023-05-30",39.5,40.16,39.11,39.49,229200.0],["2023-05-31",39.52,40.13,38.65,39.77,458200.0],["2023-06-01",39.74,40.97,39.13,40.7,232100.0],["2023-06-02",41.06,41.58,39.81,40.33,336600.0],["2023-06-05",41.7,41.7,38.88,39.07,286500.0],["2023-06-06",39.0,40.5,38.801,39.75,199700.0],["2023-06-07",40.01,41.23,39.76,39.93,221000.0],["2023-06-08",39.87,39.949,39.15,39.63,135000.0],["2023-06-09",39.56,39.63,37.92,38.04,248500.0],["2023-06-12",38.04,39.0,37.65,38.52,199500.0],["2023-06-13",38.77,39.34,38.235,38.52,163600.0],["2023-06-14",38.5,38.64,37.301,37.51,207800.0],["2023-06-15",37.12,38.23,37.12,38.21,224300.0],["2023-06-16",38.38,38.58,37.28,37.48,461000.0],["2023-06-20",37.34,38.23,36.86,37.08,204000.0],["2023-06-21",36.84,37.08,36.35,36.44,159600.0],["2023-06-22",36.39,37.4,35.8,36.9,286700.0],["2023-06-23",36.7,37.4,36.375,37.04,301400.0],["2023-06-26",36.89,37.75,36.85,37.16,123900.0],["2023-06-27",37.12,37.125,36.324,36.85,130700.0],["2023-06-28",36.69,37.06,36.41,37.06,107900.0],["2023-06-29",37.0,38.745,36.785,37.66,213300.0],["2023-06-30",37.98,37.985,37.01,37.03,198000.0],["2023-07-03",36.82,37.1,35.945,36.45,90700.0],["2023-07-05",36.38,36.94,35.87,36.67,208500.0],["2023-07-06",36.15,36.94,35.89,36.28,193500.0],["2023-07-07",36.47,37.26,36.47,36.75,129600.0],["2023-07-10",36.8,37.78,36.8,37.58,135500.0],["2023-07-11",37.83,38.17,37.36,37.72,106000.0],["2023-07-12",38.35,39.1,37.957,38.98,135800.0],["2023-07-13",39.12,39.24,38.46,39.13,138200.0],["2023-07-14",39.12,39.2,38.28,38.76,131000.0],["2023-07-17",38.65,39.62,38.35,39.22,150000.0],["2023-07-18",39.25,39.77,39.02,39.55,127900.0],["2023-07-19",39.78,40.95,39.7,40.81,174700.0],["2023-07-20",40.8,40.8,39.94,40.23,96300.0],["2023-07-21",40.46,40.54,39.67,40.01,145400.0],["2023-07-24",39.88,40.338,39.28,39.97,98300.0],["2023-07-25",39.86,40.25,39.49,39.5,98700.0],["2023-07-26",39.5,39.96,38.823,39.12,90500.0],["2023-07-27",39.2,39.25,37.68,37.9,139400.0],["2023-07-28",38.22,38.937,38.04,38.63,90100.0],["2023-07-31",38.63,38.98,37.958,38.83,140100.0],["2023-08-01",38.68,38.9,38.43,38.83,85400.0],["2023-08-02",38.45,39.44,38.04,39.26,194900.0],["2023-08-03",39.08,40.23,38.64,40.08,337100.0],["2023-08-04",44.0,44.09,38.86,38.885,817000.0],["2023-08-07",39.14,39.14,33.88,33.9,474600.0],["2023-08-08",33.58,34.69,33.12,33.35,301000.0],["2023-08-09",33.16,33.655,32.25,32.81,217200.0],["2023-08-10",32.81,33.7,32.36,32.52,238300.0],["2023-08-11",32.58,33.198,32.41,32.65,145900.0],["2023-08-14",32.65,33.5,32.15,33.38,229700.0],["2023-08-15",33.39,35.07,33.35,34.07,312400.0],["2023-08-16",33.91,34.49,33.57,34.05,221100.0],["2023-08-17",34.15,34.83,33.55,34.31,264200.0],["2023-08-18",34.0,34.45,33.49,33.64,242200.0],["2023-08-21",33.64,33.935,33.0,33.51,179800.0],["2023-08-22",33.49,34.3,33.4,33.86,194600.0],["2023-08-23",33.8,34.64,33.64,33.95,174500.0],["2023-08-24",33.94,33.95,33.395,33.51,273300.0],["2023-08-25",33.53,34.075,33.44,33.65,153000.0],["2023-08-28",33.83,34.36,33.43,33.6,164800.0],["2023-08-29",33.48,34.31,33.3,33.82,611700.0],["2023-08-30",33.6,33.77,33.14,33.57,349500.0],["2023-08-31",33.55,33.97,32.76,32.76,263400.0],["2023-09-01",32.9,33.28,32.47,32.62,150100.0],["2023-09-05",32.29,32.49,31.14,31.56,262300.0],["2023-09-06",31.67,31.95,31.43,31.75,182900.0],["2023-09-07",31.61,31.73,31.31,31.7,220000.0],["2023-09-08",31.6,31.81,30.64,30.78,203900.0],["2023-09-11",30.79,31.26,30.625,30.71,166700.0],["2023-09-12",30.44,30.7,29.92,30.0,200100.0],["2023-09-13",30.0,30.18,29.66,29.76,148400.0],["2023-09-14",29.85,30.1,29.66,29.76,115300.0],["2023-09-15",29.79,29.87,29.35,29.67,450600.0],["2023-09-18",29.56,29.56,28.82,29.08,236600.0],["2023-09-19",29.02,29.21,28.51,28.52,242500.0],["2023-09-20",28.61,28.76,27.86,27.87,175000.0],["2023-09-21",27.58,27.91,27.391,27.67,190100.0],["2023-09-22",27.67,28.18,27.3,27.32,282200.0],["2023-09-25",27.25,27.72,27.038,27.65,191900.0],["2023-09-26",27.49,27.62,27.175,27.43,268800.0],["2023-09-27",27.48,28.13,27.145,27.19,246400.0],["2023-09-28",27.1,27.34,26.75,26.82,211300.0],["2023-09-29",27.09,27.3,26.38,26.74,243000.0],["2023-10-02",26.58,27.27,26.31,26.91,678600.0],["2023-10-03",26.73,26.91,26.485,26.51,134000.0],["2023-10-04",26.47,26.934,26.22,26.79,160200.0],["2023-10-05",26.76,26.91,26.345,26.73,175200.0],["2023-10-06",26.48,27.07,26.32,26.86,170800.0],["2023-10-09",26.63,26.89,26.43,26.6,139000.0],["2023-10-10",26.6,26.99,26.38,26.41,187000.0],["2023-10-11",26.35,26.582,25.21,25.42,243600.0],["2023-10-12",25.4,25.4,24.32,24.49,264300.0],["2023-10-13",24.44,25.06,24.31,24.9,217300.0],["2023-10-16",24.89,25.25,24.71,25.13,274100.0],["2023-10-17",24.97,25.741,24.97,25.06,258600.0],["2023-10-18",24.93,25.42,24.69,25.19,178300.0],["2023-10-19",25.12,25.85,25.04,25.45,242100.0],["2023-10-20",25.71,26.0,25.28,25.41,342800.0],["2023-10-23",25.27,25.88,25.23,25.3,248800.0],["2023-10-24",25.42,25.695,25.197,25.31,277700.0],["2023-10-25",25.03,25.29,24.38,24.63,263200.0],["2023-10-26",24.58,24.88,23.945,24.025,432100.0],["2023-10-27",24.0,24.25,23.58,24.03,213500.0],["2023-10-30",24.05,24.08,23.09,23.64,256200.0],["2023-10-31",23.7,24.21,23.7,23.94,186700.0],["2023-11-01",23.95,23.95,23.24,23.75,131600.0],["2023-11-02",23.84,24.07,23.1,23.79,292200.0],["2023-11-03",24.36,27.49,24.055,26.94,488000.0],["2023-11-06",27.04,27.59,26.689,27.13,301900.0],["2023-11-07",27.0,27.23,26.39,26.5,253600.0],["2023-11-08",26.47,27.0,26.42,26.44,198600.0],["2023-11-09",26.44,26.82,26.01,26.09,208900.0],["2023-11-10",26.04,26.55,25.97,26.19,256400.0],["2023-11-13",25.86,26.645,25.58,26.24,191200.0],["2023-11-14",26.91,27.56,26.86,27.34,219700.0],["2023-11-15",27.42,27.89,27.34,27.56,219600.0],["2023-11-16",27.54,27.72,27.03,27.66,105700.0],["2023-11-17",27.8,27.838,26.99,27.06,161200.0],["2023-11-20",26.9,27.955,26.8,27.62,206300.0],["2023-11-21",27.51,27.65,27.29,27.34,123000.0],["2023-11-22",27.51,27.93,27.34,27.48,114900.0],["2023-11-24",27.52,28.092,27.52,27.93,88100.0],["2023-11-27",27.69,27.83,27.37,27.61,128400.0],["2023-11-28",27.48,27.67,27.24,27.55,155600.0],["2023-11-29",27.55,28.2,27.446,27.63,193700.0],["2023-11-30",27.64,28.045,27.499,27.58,164000.0],["2023-12-01",27.45,27.865,27.06,27.47,124300.0],["2023-12-04",27.39,27.8,27.25,27.47,160400.0],["2023-12-05",27.26,27.28,25.91,25.95,255800.0],["2023-12-06",25.98,27.0,25.98,26.52,172100.0],["2023-12-07",26.27,26.97,25.9,26.6,302700.0],["2023-12-08",26.46,27.25,26.46,27.08,186100.0],["2023-12-11",27.08,27.08,26.22,26.39,179700.0],["2023-12-12",26.54,27.22,26.05,27.03,306400.0],["2023-12-13",26.93,28.62,26.93,28.59,362300.0],["2023-12-14",29.0,29.87,28.19,28.35,266600.0],["2023-12-15",28.74,28.74,27.83,28.18,562500.0],["2023-12-18",28.09,28.09,27.0,27.09,163800.0],["2023-12-19",27.11,29.03,27.11,28.98,436000.0],["2023-12-20",28.7,30.38,28.51,28.63,353700.0],["2023-12-21",28.99,29.99,28.657,29.81,160000.0],["2023-12-22",29.86,30.68,29.66,30.23,155600.0],["2023-12-26",30.14,30.6,30.0,30.27,208300.0],["2023-12-27",30.41,30.5,29.88,30.15,134700.0],["2023-12-28",29.86,30.05,29.68,29.8,127900.0],["2023-12-29",29.7,29.91,28.78,28.91,180000.0],["2024-01-02",28.62,29.91,28.51,29.29,123200.0],["2024-01-03",29.09,29.09,28.29,28.49,138900.0],["2024-01-04",28.42,28.86,28.2,28.69,155900.0],["2024-01-05",28.46,28.63,27.935,28.18,101500.0],["2024-01-08",27.93,29.26,27.748,29.26,165300.0],["2024-01-09",28.86,29.3,28.54,28.6,123900.0],["2024-01-10",28.49,28.92,28.09,28.79,105600.0],["2024-01-11",28.55,28.55,27.76,28.09,115600.0],["2024-01-12",28.19,28.76,27.76,27.97,82800.0],["2024-01-16",27.56,27.56,26.42,26.46,174800.0],["2024-01-17",25.96,26.54,25.68,26.12,209100.0],["2024-01-18",26.26,26.68,25.94,26.12,225300.0],["2024-01-19",26.11,26.28,25.56,26.18,150400.0],["2024-01-22",26.29,26.91,26.17,26.45,145300.0],["2024-01-23",26.68,26.74,25.96,26.28,118200.0],["2024-01-24",26.51,26.51,25.565,25.76,162100.0],["2024-01-25",25.84,26.16,25.635,25.96,133300.0],["2024-01-26",26.31,26.51,25.48,25.6,116500.0],["2024-01-29",25.71,26.24,25.41,26.24,117200.0],["2024-01-30",26.05,26.05,25.0,25.0,110300.0],["2024-01-31",24.95,25.28,24.46,24.59,184600.0],["2024-02-01",24.65,25.04,24.1,24.99,227800.0],["2024-02-02",24.71,24.94,24.42,24.65,181500.0],["2024-02-05",24.35,24.73,24.08,24.54,268300.0],["2024-02-06",24.52,25.88,24.3,25.69,224300.0],["2024-02-07",25.6,25.6,24.79,25.22,163100.0],["2024-02-08",25.02,25.4,24.967,25.27,126100.0],["2024-02-09",25.25,25.6,24.9,25.35,219400.0],["2024-02-12",25.18,26.21,25.18,26.17,169500.0],["2024-02-13",25.51,25.51,24.64,24.91,206000.0],["2024-02-14",25.17,26.08,24.97,26.06,126500.0],["2024-02-15",26.2,26.365,25.4,25.68,161300.0],["2024-02-16",25.62,25.71,25.19,25.4,105400.0],["2024-02-20",25.07,25.24,24.74,24.82,123700.0],["2024-02-21",24.58,24.72,24.03,24.48,297800.0],["2024-02-22",24.53,24.53,23.85,24.28,304600.0],["2024-02-23",24.16,24.17,23.645,24.06,206000.0],["2024-02-26",23.93,24.36,23.88,24.26,260600.0],["2024-02-27",24.41,25.5,24.3,25.48,636400.0],["2024-02-28",25.48,25.48,22.7,23.405,875500.0],["2024-02-29",23.39,24.215,22.5,22.56,637100.0],["2024-03-01",22.62,23.49,22.59,23.24,413200.0],["2024-03-04",23.27,23.77,22.71,23.74,273900.0],["2024-03-05",23.57,23.88,23.15,23.22,256700.0],["2024-03-06",23.22,23.39,22.889,23.35,212000.0],["2024-03-07",23.48,23.788,23.42,23.63,154400.0],["2024-03-08",23.72,24.165,22.83,22.91,233900.0],["2024-03-11",22.83,23.56,22.8,23.26,151300.0],["2024-03-12",23.19,23.19,22.685,22.76,199000.0],["2024-03-13",22.69,23.089,22.61,23.05,319000.0],["2024-03-14",22.93,22.93,22.053,22.2,405300.0],["2024-03-15",22.12,22.444,21.91,22.09,357600.0],["2024-03-18",22.02,22.06,21.65,21.73,158800.0],["2024-03-19",21.56,21.85,21.31,21.77,166800.0],["2024-03-20",21.65,22.1,21.37,21.98,150200.0],["2024-03-21",22.01,22.14,21.54,21.55,210100.0],["2024-03-22",21.54,21.89,21.23,21.81,189300.0],["2024-03-25",21.79,22.16,21.77,22.14,128800.0],["2024-03-26",22.23,22.23,21.605,21.63,150900.0],["2024-03-27",21.71,21.99,21.63,21.69,173700.0],["2024-03-28",21.71,22.16,21.67,21.7,154100.0],["2024-04-01",21.7,21.89,21.2,21.82,157400.0],["2024-04-02",21.47,21.47,21.145,21.27,166200.0],["2024-04-03",21.06,21.24,20.69,21.15,169200.0],["2024-04-04",21.3,21.76,21.01,21.21,172700.0],["2024-04-05",20.98,21.45,20.91,21.28,144700.0],["2024-04-08",21.25,21.44,21.0,21.25,116800.0],["2024-04-09",21.35,21.89,21.35,21.87,102700.0],["2024-04-10",21.28,21.41,20.953,21.16,147500.0],["2024-04-11",21.28,21.28,20.66,21.07,168100.0],["2024-04-12",21.01,21.07,20.62,20.78,151600.0],["2024-04-15",20.73,20.8,20.51,20.75,190800.0],["2024-04-16",20.62,20.96,20.35,20.72,157600.0],["2024-04-17",20.81,20.88,20.07,20.09,221600.0],["2024-04-18",20.0,20.455,19.88,20.11,219600.0],["2024-04-19",20.01,20.37,20.01,20.36,156200.0],["2024-04-22",20.35,20.79,20.255,20.56,158400.0],["2024-04-23",20.51,21.05,20.51,20.64,144200.0],["2024-04-24",20.51,20.77,20.4,20.74,152600.0],["2024-04-25",20.65,20.753,19.97,20.03,184100.0],["2024-04-26",20.03,20.32,20.0,20.1,78000.0],["2024-04-29",20.19,21.19,20.19,20.58,160700.0],["2024-04-30",20.47,20.53,20.03,20.35,308900.0],["2024-05-01",20.34,21.14,20.1,20.7,136500.0],["2024-05-02",20.96,21.319,20.61,21.24,164000.0],["2024-05-03",20.5,21.6,20.5,21.5,355700.0],["2024-05-06",21.71,22.68,21.475,21.49,200900.0],["2024-05-07",21.43,21.78,21.23,21.32,201200.0],["2024-05-08",21.25,21.452,20.95,21.27,146700.0],["2024-05-09",21.3,21.8,21.07,21.79,194200.0],["2024-05-10",21.66,21.94,21.54,21.75,206400.0],["2024-05-13",21.98,22.54,21.98,22.19,152100.0],["2024-05-14",22.48,22.91,22.17,22.32,123600.0],["2024-05-15",22.54,22.77,22.35,22.57,132200.0],["2024-05-16",22.46,22.71,22.16,22.5,132800.0],["2024-05-17",22.51,22.59,21.99,22.11,93400.0],["2024-05-20",22.0,22.2,21.74,21.74,144500.0],["2024-05-21",21.64,21.71,21.32,21.42,98700.0],["2024-05-22",21.36,21.54,21.17,21.35,118400.0],["2024-05-23",21.39,21.39,20.97,21.14,120900.0],["2024-05-24",21.28,21.39,20.951,21.39,109500.0],["2024-05-28",21.45,21.67,21.104,21.62,108700.0],["2024-05-29",21.25,21.25,20.8,20.85,135400.0],["2024-05-30",20.95,21.445,20.88,21.35,154000.0],["2024-05-31",21.36,21.65,20.6,20.65,175500.0],["2024-06-03",20.82,21.09,20.42,20.87,187100.0],["2024-06-04",20.68,20.83,20.49,20.77,128100.0],["2024-06-05",20.83,21.18,20.635,21.12,81200.0],["2024-06-06",20.98,21.032,20.62,20.73,101200.0],["2024-06-07",20.5,20.69,20.26,20.3,106100.0],["2024-06-10",20.1,20.38,19.8,20.37,166300.0],["2024-06-11",20.16,20.18,19.63,19.82,110000.0],["2024-06-12",20.27,20.5,19.77,19.87,98400.0],["2024-06-13",19.79,19.79,19.31,19.39,140600.0],["2024-06-14",19.27,19.28,18.91,19.09,134700.0],["2024-06-17",18.92,19.81,18.92,19.52,212800.0],["2024-06-18",19.46,19.82,19.202,19.78,168700.0],["2024-06-20",19.68,20.08,19.53,20.05,126900.0],["2024-06-21",20.06,20.3,19.835,20.27,451600.0],["2024-06-24",20.37,20.72,20.245,20.66,150800.0],["2024-06-25",20.67,20.68,20.01,20.39,153700.0],["2024-06-26",20.27,20.63,20.132,20.36,194400.0],["2024-06-27",20.36,20.43,19.935,20.1,198000.0],["2024-06-28",20.16,20.2,19.26,19.62,414400.0],["2024-07-01",19.66,20.22,19.54,20.04,204300.0],["2024-07-02",19.97,20.22,19.709,19.98,134700.0],["2024-07-03",20.0,20.27,19.85,19.93,58000.0],["2024-07-05",19.83,19.88,19.52,19.62,108700.0],["2024-07-08",19.71,20.22,19.546,20.18,148800.0],["2024-07-09",20.1,20.15,19.717,20.01,140900.0],["2024-07-10",20.1,20.24,19.52,19.6,148500.0],["2024-07-11",20.01,20.95,20.01,20.66,182500.0],["2024-07-12",20.97,21.35,20.63,20.95,133900.0],["2024-07-15",20.96,21.68,20.7,21.26,184100.0],["2024-07-16",21.42,22.2,21.42,21.87,429000.0],["2024-07-17",21.67,23.73,21.67,23.31,875800.0],["2024-07-18",23.09,23.25,21.88,22.02,261300.0],["2024-07-19",22.13,22.54,21.46,21.82,194100.0],["2024-07-22",21.86,22.53,21.56,22.34,142500.0],["2024-07-23",22.18,22.705,22.18,22.39,163700.0],["2024-07-24",22.25,22.98,22.02,22.77,147000.0],["2024-07-25",22.89,23.48,22.82,22.99,119500.0],["2024-07-26",23.32,23.66,22.98,23.66,145000.0],["2024-07-29",23.64,23.86,22.87,22.97,136200.0],["2024-07-30",22.98,24.09,22.62,23.95,161900.0],["2024-07-31",24.0,24.46,23.6,23.93,165600.0],["2024-08-01",23.71,24.39,23.45,23.57,247700.0],["2024-08-02",22.3,25.11,21.2,25.06,418300.0],["2024-08-05",23.53,24.46,23.196,23.67,332900.0],["2024-08-06",23.67,24.42,23.31,24.28,226000.0],["2024-08-07",24.41,25.0,23.48,23.51,248900.0],["2024-08-08",23.59,24.54,23.375,24.54,186800.0],["2024-08-09",24.59,24.607,23.375,23.92,165700.0],["2024-08-12",23.75,24.1,23.43,23.84,158900.0],["2024-08-13",23.89,24.32,23.54,24.01,225700.0],["2024-08-14",24.0,24.0,23.1,23.16,153900.0],["2024-08-15",23.51,23.76,23.235,23.51,95200.0],["2024-08-16",23.43,23.62,23.29,23.48,83600.0],["2024-08-19",23.35,23.835,23.19,23.8,139400.0],["2024-08-20",23.76,23.79,23.33,23.37,83000.0],["2024-08-21",23.52,23.82,23.265,23.49,101600.0],["2024-08-22",23.53,23.53,22.863,23.05,75900.0],["2024-08-23",23.18,23.97,23.105,23.8,146600.0],["2024-08-26",23.88,23.987,23.27,23.29,114700.0],["2024-08-27",23.24,23.24,22.7,22.87,80200.0],["2024-08-28",22.81,23.02,22.65,22.85,85400.0],["2024-08-29",23.07,23.205,22.66,23.12,97600.0],["2024-08-30",23.1,23.1,22.16,22.56,135000.0],["2024-09-03",22.35,22.55,21.815,21.84,136200.0],["2024-09-04",21.76,22.11,21.47,21.47,122400.0],["2024-09-05",21.56,21.9,21.21,21.9,124500.0],["2024-09-06",21.84,21.89,21.28,21.41,73500.0],["2024-09-09",21.38,21.56,21.17,21.19,117400.0],["2024-09-10",21.17,21.615,20.89,21.6,136600.0],["2024-09-11",21.48,21.89,21.045,21.75,118000.0],["2024-09-12",21.82,22.455,21.51,22.01,129200.0],["2024-09-13",22.21,22.58,22.04,22.35,120900.0],["2024-09-16",22.48,22.545,22.04,22.1,100900.0],["2024-09-17",22.29,23.35,22.12,22.75,153300.0],["2024-09-18",22.76,23.56,22.493,22.91,112100.0],["2024-09-19",23.32,23.47,22.79,22.89,102800.0],["2024-09-20",22.72,22.81,21.87,21.98,475600.0],["2024-09-23",22.05,22.416,21.68,21.68,107500.0],["2024-09-24",21.72,21.834,21.4,21.41,95700.0],["2024-09-25",21.33,21.33,20.68,20.92,169000.0],["2024-09-26",21.03,21.405,20.868,20.91,110800.0],["2024-09-27",21.06,21.66,20.998,21.16,106900.0],["2024-09-30",21.16,21.73,21.08,21.73,151900.0],["2024-10-01",21.63,21.63,20.916,21.07,76200.0],["2024-10-02",20.98,21.225,20.6,21.13,79500.0],["2024-10-03",20.87,20.94,20.53,20.55,89900.0],["2024-10-04",20.82,20.99,20.55,20.89,170200.0],["2024-10-07",20.72,20.9,20.329,20.47,139600.0],["2024-10-08",20.39,20.795,20.07,20.53,140800.0],["2024-10-09",20.45,20.51,19.86,19.88,152000.0],["2024-10-10",19.75,20.14,19.45,19.99,147300.0],["2024-10-11",20.05,20.241,19.78,19.84,91600.0],["2024-10-14",19.8,20.35,19.73,20.35,144000.0],["2024-10-15",20.28,20.68,20.11,20.26,150200.0],["2024-10-16",20.32,20.47,19.97,20.1,107500.0],["2024-10-17",20.03,20.053,19.63,19.66,99200.0],["2024-10-18",19.76,19.84,19.6,19.76,145700.0],["2024-10-21",19.66,19.75,19.16,19.33,215000.0],["2024-10-22",19.26,19.73,19.1,19.6,122100.0],["2024-10-23",19.45,19.595,19.0,19.18,136000.0],["2024-10-24",19.21,19.35,18.76,19.15,176400.0],["2024-10-25",19.22,19.61,19.115,19.42,145800.0],["2024-10-28",19.51,20.06,19.39,19.92,202300.0],["2024-10-29",19.86,20.26,19.76,20.03,106400.0],["2024-10-30",19.84,20.49,19.76,20.27,128100.0],["2024-10-31",21.0,21.89,20.445,21.45,298800.0],["2024-11-01",21.47,21.78,21.09,21.61,190000.0],["2024-11-04",21.6,22.032,21.07,21.56,193100.0],["2024-11-05",21.37,22.16,21.262,22.03,224500.0],["2024-11-06",22.26,22.87,21.93,22.68,274600.0],["2024-11-07",22.58,22.8,21.99,22.02,244400.0],["2024-11-08",21.85,21.85,18.96,19.43,539000.0],["2024-11-11",19.84,21.145,19.61,20.04,269200.0],["2024-11-12",19.89,20.1,19.11,19.16,275200.0],["2024-11-13",19.14,19.56,18.38,18.42,334500.0],["2024-11-14",18.42,18.6,17.65,17.79,294600.0],["2024-11-15",17.9,18.61,17.31,17.31,385600.0],["2024-11-18",17.35,17.375,16.61,16.71,302100.0],["2024-11-19",16.7,17.4,16.56,17.0,267500.0],["2024-11-20",17.0,17.53,16.81,17.28,248800.0],["2024-11-21",17.31,17.71,16.92,16.95,260200.0],["2024-11-22",17.1,17.95,17.06,17.87,422800.0],["2024-11-25",18.06,18.89,18.06,18.33,301400.0],["2024-11-26",18.17,18.17,17.63,17.89,187600.0],["2024-11-27",18.03,18.63,18.02,18.07,155000.0],["2024-11-29",18.11,18.315,18.05,18.3,98300.0],["2024-12-02",18.3,19.62,18.19,19.57,376800.0],["2024-12-03",19.45,19.896,19.09,19.55,327000.0],["2024-12-04",19.56,20.88,19.46,20.2,404500.0],["2024-12-05",20.18,20.35,19.516,19.7,319200.0],["2024-12-06",20.04,20.545,19.59,20.09,287500.0],["2024-12-09",20.2,21.36,20.2,20.97,412700.0],["2024-12-10",20.97,20.99,19.92,20.23,189200.0],["2024-12-11",20.28,20.55,19.83,20.13,160700.0],["2024-12-12",19.99,20.47,19.86,20.24,221100.0],["2024-12-13",20.12,20.22,19.3,19.58,219500.0],["2024-12-16",19.49,20.14,19.25,19.66,250000.0],["2024-12-17",19.5,19.815,19.36,19.44,231700.0],["2024-12-18",19.61,19.75,18.66,18.74,263000.0],["2024-12-19",18.88,19.26,18.66,18.75,291700.0],["2024-12-20",18.56,19.15,18.32,18.34,839100.0],["2024-12-23",18.31,18.67,18.11,18.59,252000.0],["2024-12-24",18.6,18.88,18.3,18.51,213100.0],["2024-12-26",18.44,18.87,18.35,18.68,252800.0],["2024-12-27",18.63,18.77,18.224,18.37,233700.0],["2024-12-30",18.25,18.64,17.77,18.42,365400.0],["2024-12-31",18.53,18.85,18.353,18.47,178900.0],["2025-01-02",18.63,18.969,18.31,18.42,227400.0],["2025-01-03",18.44,18.83,18.265,18.76,144000.0],["2025-01-06",18.82,19.275,18.72,18.78,162700.0],["2025-01-07",18.81,19.24,18.61,18.95,142200.0],["2025-01-08",18.77,18.95,18.37,18.85,152500.0],["2025-01-10",18.49,18.56,18.04,18.31,188600.0],["2025-01-13",18.14,18.5,17.75,17.94,216200.0],["2025-01-14",18.04,18.04,16.875,17.13,330100.0],["2025-01-15",17.18,17.68,16.9,16.91,239800.0],["2025-01-16",16.83,17.59,16.76,17.5,300000.0],["2025-01-17",17.68,17.83,16.985,17.1,172700.0],["2025-01-21",17.18,17.66,17.18,17.63,267000.0],["2025-01-22",17.56,17.72,16.94,16.96,257200.0],["2025-01-23",16.87,16.95,16.36,16.95,357100.0],["2025-01-24",16.92,17.37,16.6,17.21,175200.0],["2025-01-27",17.24,17.59,16.62,17.41,281300.0],["2025-01-28",17.36,17.86,17.164,17.18,337600.0],["2025-01-29",17.16,17.205,16.68,16.85,237600.0],["2025-01-30",16.89,17.27,16.89,17.0,156800.0],["2025-01-31",16.95,17.035,16.55,16.64,170200.0],["2025-02-03",16.32,16.57,16.07,16.33,245100.0],["2025-02-04",16.31,16.55,16.14,16.38,287900.0],["2025-02-05",16.38,17.0,16.37,16.84,283600.0],["2025-02-06",16.84,16.98,16.39,16.57,207200.0],["2025-02-07",16.6,16.73,16.0,16.14,259700.0],["2025-02-10",16.25,16.48,16.04,16.16,257700.0],["2025-02-11",16.01,16.39,15.99,16.27,262100.0],["2025-02-12",16.1,16.3,15.995,16.22,229700.0],["2025-02-13",16.41,17.02,16.28,16.86,266900.0],["2025-02-14",17.02,17.2,16.85,16.9,175000.0],["2025-02-18",16.97,17.1,16.47,16.88,232600.0],["2025-02-19",16.89,17.39,16.815,17.35,220500.0],["2025-02-20",17.3,17.38,16.63,16.63,196300.0],["2025-02-21",16.79,16.79,16.3,16.46,211400.0],["2025-02-24",16.52,16.99,16.43,16.75,237900.0],["2025-02-25",16.71,16.71,16.02,16.29,277200.0],["2025-02-26",16.25,16.61,16.0,16.24,265600.0],["2025-02-27",16.11,16.505,15.69,15.69,353100.0],["2025-02-28",15.96,17.3,15.21,15.45,587100.0],["2025-03-03",15.5,15.69,14.76,15.28,568200.0],["2025-03-04",15.07,15.56,14.57,15.52,411900.0],["2025-03-05",15.52,16.76,15.315,16.65,603900.0],["2025-03-06",17.36,18.53,17.28,17.9,902800.0],["2025-03-07",17.81,19.35,17.63,18.59,813700.0],["2025-03-10",18.51,18.96,16.773,16.88,872000.0],["2025-03-11",16.88,17.64,16.66,17.45,767500.0],["2025-03-12",17.53,17.665,16.97,17.48,605800.0],["2025-03-13",17.48,17.49,16.75,16.98,569800.0],["2025-03-14",17.15,17.58,16.92,17.24,440100.0],["2025-03-17",17.24,17.58,16.97,17.37,427200.0],["2025-03-18",17.33,17.5,16.77,17.13,463800.0],["2025-03-19",17.04,17.14,16.63,16.87,514300.0],["2025-03-20",16.87,17.33,16.8,16.89,409600.0],["2025-03-21",16.68,17.14,16.68,17.09,4511500.0],["2025-03-24",17.22,17.36,16.85,16.96,613700.0],["2025-03-25",16.92,17.3,16.85,17.05,528700.0],["2025-03-26",17.1,17.28,16.851,16.9,348100.0],["2025-03-27",16.99,17.06,16.82,16.85,355600.0],["2025-03-28",16.83,17.2,16.51,17.05,526500.0],["2025-03-31",16.9,17.19,16.565,16.9,306500.0],["2025-04-01",16.86,17.505,16.59,17.31,527700.0],["2025-04-02",17.14,17.64,17.1,17.62,396200.0],["2025-04-03",17.09,17.55,16.92,17.0,314400.0],["2025-04-04",16.59,17.36,16.59,16.86,419700.0],["2025-04-07",16.31,17.655,16.25,17.1,451900.0],["2025-04-08",17.54,17.69,16.92,17.05,557700.0],["2025-04-09",16.8,18.275,16.71,17.66,643000.0],["2025-04-10",17.55,17.62,17.16,17.33,378400.0],["2025-04-11",17.38,19.03,17.19,19.0,415900.0],["2025-04-14",19.2,19.405,18.716,18.95,348400.0],["2025-04-15",18.94,19.12,18.65,19.08,266900.0],["2025-04-16",19.07,19.115,18.3,18.32,220600.0],["2025-04-17",18.1,18.1,17.48,17.86,269400.0],["2025-04-21",17.85,18.065,17.633,17.92,214100.0],["2025-04-22",18.09,18.59,18.07,18.46,303500.0],["2025-04-23",18.63,19.32,18.63,18.9,464700.0],["2025-04-24",18.96,19.16,18.704,19.04,171800.0],["2025-04-25",18.95,19.13,18.68,18.88,203300.0],["2025-04-28",19.04,19.055,18.52,18.53,322800.0],["2025-04-29",18.58,18.705,18.01,18.13,417000.0],["2025-04-30",18.04,18.04,17.32,17.35,582900.0],["2025-05-01",17.38,17.5,17.02,17.25,544400.0],["2025-05-02",18.2,20.94,17.925,20.54,851700.0],["2025-05-05",19.86,20.43,19.25,19.56,658900.0],["2025-05-06",19.65,19.65,18.62,18.82,362000.0],["2025-05-07",18.86,19.06,18.415,18.65,333300.0],["2025-05-08",18.72,18.99,18.51,18.56,410000.0],["2025-05-09",18.56,19.72,18.56,19.7,369100.0],["2025-05-12",20.08,20.4,19.72,20.12,406000.0],["2025-05-13",20.29,20.55,19.81,20.29,450200.0],["2025-05-14",20.36,20.55,19.425,19.66,304600.0],["2025-05-15",19.65,20.135,19.33,20.04,230000.0],["2025-05-16",20.01,20.48,19.961,20.35,312500.0],["2025-05-19",20.02,21.33,19.9,21.22,425600.0],["2025-05-20",21.28,21.42,20.885,21.22,225000.0],["2025-05-21",21.02,21.16,20.026,20.285,289700.0],["2025-05-22",20.17,20.71,20.035,20.52,288700.0],["2025-05-23",20.31,20.61,20.04,20.31,213200.0],["2025-05-27",20.55,20.83,19.92,20.19,337500.0],["2025-05-28",20.21,20.58,19.8,20.55,210200.0],["2025-05-29",20.72,21.0,20.214,20.61,298500.0],["2025-05-30",20.41,20.84,20.24,20.72,368100.0],["2025-06-02",20.72,20.77,20.0,20.67,280300.0],["2025-06-03",20.77,21.39,20.57,21.17,303100.0],["2025-06-04",21.3,21.87,21.07,21.29,314600.0],["2025-06-05",21.28,21.34,20.765,20.82,222700.0],["2025-06-06",21.02,21.56,20.96,21.43,294600.0],["2025-06-09",21.61,22.0,21.455,21.81,263900.0],["2025-06-10",21.73,22.11,21.53,21.785,207700.0],["2025-06-11",21.95,22.115,21.54,21.72,250500.0],["2025-06-12",21.61,21.699,20.94,20.99,145900.0],["2025-06-13",20.53,20.98,20.3,20.69,197800.0],["2025-06-16",20.88,21.07,20.53,20.94,181000.0],["2025-06-17",20.83,20.89,20.25,20.26,171000.0],["2025-06-18",20.23,20.805,20.05,20.3,167400.0],["2025-06-20",20.54,20.55,19.5,19.53,408800.0],["2025-06-23",19.3,19.45,19.01,19.33,251700.0],["2025-06-24",19.51,19.67,19.26,19.52,144900.0],["2025-06-25",19.49,19.66,19.22,19.57,162200.0],["2025-06-26",19.57,19.82,19.43,19.6,173800.0],["2025-06-27",19.41,20.0,19.41,19.68,362400.0],["2025-06-30",19.72,20.349,19.575,19.88,195000.0],["2025-07-01",19.86,20.37,19.75,19.91,211900.0],["2025-07-02",19.94,20.19,19.68,20.1,229500.0],["2025-07-03",20.1,20.24,19.975,20.06,87700.0],["2025-07-07",19.9,19.91,19.17,19.29,304000.0],["2025-07-08",19.47,19.69,19.21,19.52,183400.0],["2025-07-09",19.61,19.66,19.176,19.58,153200.0],["2025-07-10",19.57,19.96,19.38,19.55,219900.0],["2025-07-11",19.43,19.52,19.17,19.27,203000.0],["2025-07-14",19.2,19.3,18.82,19.12,216800.0],["2025-07-15",19.14,19.15,18.05,18.07,323900.0],["2025-07-16",18.1,18.457,17.8,18.04,335400.0],["2025-07-17",18.07,18.56,17.9,18.13,247100.0],["2025-07-18",18.26,18.26,17.66,17.78,274300.0],["2025-07-21",17.87,18.035,17.5,17.75,223900.0],["2025-07-22",17.84,18.67,17.835,18.63,278000.0],["2025-07-23",18.77,19.24,18.41,18.88,383900.0],["2025-07-24",18.77,19.074,18.38,18.41,248600.0],["2025-07-25",18.37,18.6,18.11,18.37,287500.0],["2025-07-28",18.34,18.35,17.87,18.02,248400.0],["2025-07-29",17.9,18.13,17.495,17.57,376100.0],["2025-07-30",17.55,17.955,17.385,17.49,263300.0],["2025-07-31",17.34,17.52,16.98,17.18,442200.0],["2025-08-01",19.25,19.51,18.32,18.53,1079700.0],["2025-08-04",18.56,18.56,17.53,18.36,529500.0],["2025-08-05",19.55,21.225,19.415,20.78,1028300.0],["2025-08-06",20.65,20.86,20.095,20.67,292800.0],["2025-08-07",20.81,20.825,19.585,20.405,311500.0],["2025-08-08",20.55,20.56,20.01,20.36,224300.0],["2025-08-11",20.42,20.68,20.26,20.61,226500.0],["2025-08-12",20.68,21.299,20.48,21.01,235000.0],["2025-08-13",21.14,21.93,21.09,21.77,248100.0],["2025-08-14",21.39,21.855,21.33,21.74,194500.0],["2025-08-15",21.98,21.98,21.135,21.26,256900.0],["2025-08-18",21.2,21.65,20.71,21.52,146300.0],["2025-08-19",21.57,21.74,21.311,21.57,127800.0],["2025-08-20",21.47,21.55,21.11,21.38,122700.0],["2025-08-21",21.19,21.575,21.09,21.395,211700.0],["2025-08-22",21.6,22.08,21.46,21.77,190500.0],["2025-08-25",21.62,21.745,21.45,21.53,130100.0],["2025-08-26",21.42,21.77,21.31,21.47,256000.0],["2025-08-27",21.35,21.665,21.27,21.64,142400.0],["2025-08-28",21.5,22.05,21.34,22.03,180500.0],["2025-08-29",22.09,22.33,21.83,22.17,348500.0],["2025-09-02",22.02,22.61,21.88,22.31,284300.0],["2025-09-03",22.08,22.334,21.77,22.02,329000.0],["2025-09-04",21.9,22.01,21.47,21.98,174400.0],["2025-09-05",22.0,22.26,21.71,21.95,179800.0],["2025-09-08",22.08,22.32,21.92,22.27,167000.0],["2025-09-09",22.24,22.35,22.07,22.32,181300.0],["2025-09-10",22.35,22.37,21.5,21.78,182500.0],["2025-09-11",21.73,22.35,21.73,22.25,308100.0],["2025-09-12",22.23,22.275,21.72,21.88,178400.0],["2025-09-15",21.82,22.07,21.49,21.98,175400.0],["2025-09-16",21.92,22.095,21.63,21.94,237200.0],["2025-09-17",21.94,22.3,21.61,22.03,207300.0],["2025-09-18",22.1,22.57,22.07,22.49,178600.0],["2025-09-19",22.55,22.71,22.23,22.32,414100.0],["2025-09-22",22.23,22.55,22.14,22.26,209600.0],["2025-09-23",22.33,22.57,21.87,21.94,364200.0],["2025-09-24",21.93,22.11,21.35,22.1,326200.0],["2025-09-25",22.04,22.4,21.75,22.03,207300.0],["2025-09-26",22.05,22.68,21.887,22.59,261800.0],["2025-09-29",22.78,22.9,22.24,22.3,186000.0],["2025-09-30",22.23,22.64,22.05,22.6,167600.0],["2025-10-01",22.52,23.565,22.47,23.5,310700.0],["2025-10-02",23.51,23.55,22.66,22.9,257400.0],["2025-10-03",22.92,23.255,22.63,22.78,159500.0],["2025-10-06",22.8,23.235,22.53,23.01,170800.0],["2025-10-07",23.0,23.3,22.55,22.63,225900.0],["2025-10-08",22.84,22.95,22.66,22.83,154300.0],["2025-10-09",22.89,23.09,22.57,22.69,116000.0],["2025-10-10",22.74,22.88,22.086,22.51,185000.0],["2025-10-13",22.63,22.865,22.36,22.49,191600.0],["2025-10-14",22.46,22.675,22.26,22.39,150800.0],["2025-10-15",22.55,22.795,22.38,22.76,163400.0],["2025-10-16",22.93,23.45,22.685,22.8,165200.0],["2025-10-17",22.68,22.94,22.49,22.68,192400.0],["2025-10-20",22.87,24.3,22.87,23.84,306300.0],["2025-10-21",23.98,24.64,23.69,23.97,302700.0],["2025-10-22",23.97,24.17,23.29,23.5,234200.0],["2025-10-23",23.51,23.76,23.15,23.62,129100.0],["2025-10-24",23.62,23.86,23.464,23.74,129300.0],["2025-10-27",23.63,23.7,23.14,23.31,198100.0],["2025-10-28",23.44,23.54,22.94,23.43,196800.0],["2025-10-29",23.31,23.435,22.505,22.73,187900.0],["2025-10-30",22.83,23.05,22.46,22.58,226100.0],["2025-10-31",22.51,22.75,22.06,22.45,263300.0],["2025-11-03",22.46,23.12,22.06,23.11,304500.0],["2025-11-04",22.94,23.1,22.631,22.88,193800.0],["2025-11-05",22.8,23.145,22.59,22.78,158700.0],["2025-11-06",22.66,22.891,22.12,22.31,344900.0],["2025-11-07",24.04,27.36,23.68,26.36,812900.0],["2025-11-10",26.84,28.16,26.625,27.16,733000.0],["2025-11-11",27.47,28.81,27.17,28.38,529600.0],["2025-11-12",28.38,29.47,28.38,29.08,625900.0],["2025-11-13",29.8,30.59,29.0,29.59,937800.0],["2025-11-14",29.54,29.8,28.41,29.1,440100.0],["2025-11-17",28.96,29.3,28.489,28.81,308600.0],["2025-11-18",28.95,29.48,28.81,29.1,263100.0],["2025-11-19",29.13,29.48,28.29,29.0,358300.0],["2025-11-20",29.17,30.0,28.72,28.78,354300.0],["2025-11-21",28.7,30.02,28.65,30.0,321100.0],["2025-11-24",30.01,30.67,29.55,30.65,515400.0],["2025-11-25",30.85,31.04,30.715,30.85,299400.0],["2025-11-26",31.0,31.0,29.95,30.15,242100.0],["2025-11-28",30.01,30.19,29.31,29.58,138700.0],["2025-12-01",29.37,29.4,28.43,28.52,182800.0],["2025-12-02",28.49,28.86,28.04,28.4,217100.0],["2025-12-03",28.47,28.7,28.17,28.48,180500.0],["2025-12-04",28.48,28.595,27.52,28.3,160400.0],["2025-12-05",28.42,28.57,27.7,27.79,211500.0],["2025-12-08",27.85,28.1,27.57,27.86,203300.0],["2025-12-09",27.68,27.96,27.33,27.46,194200.0],["2025-12-10",27.4,27.89,27.19,27.25,278100.0],["2025-12-11",27.31,27.54,26.69,27.06,373700.0],["2025-12-12",27.09,27.29,26.811,27.14,202000.0],["2025-12-15",27.19,27.225,26.625,26.92,193400.0],["2025-12-16",27.0,27.36,26.91,27.16,212600.0],["2025-12-17",27.17,27.91,26.98,27.5,225700.0],["2025-12-18",27.72,28.26,27.35,28.06,212100.0],["2025-12-19",28.08,28.2,27.38,27.61,348900.0],["2025-12-22",27.65,28.0,27.54,27.64,142400.0],["2025-12-23",27.32,27.52,26.937,27.16,195500.0],["2025-12-24",27.14,27.14,26.75,27.01,121800.0],["2025-12-26",27.02,27.02,26.65,26.72,134800.0],["2025-12-29",26.6,26.8,26.4,26.6,178500.0],["2025-12-30",26.57,26.65,26.11,26.49,184200.0],["2025-12-31",26.49,26.55,26.095,26.27,174700.0],["2026-01-02",26.27,26.3,25.405,25.59,170000.0],["2026-01-05",25.5,25.85,25.32,25.37,225100.0],["2026-01-06",25.25,26.0,25.07,25.99,206600.0],["2026-01-07",26.08,28.04,26.07,28.01,314400.0],["2026-01-08",27.99,28.3,27.74,27.89,235400.0],["2026-01-09",27.76,28.44,27.73,27.85,228500.0],["2026-01-12",27.89,28.25,27.56,28.16,217500.0],["2026-01-13",28.16,28.46,28.1,28.36,192900.0],["2026-01-14",28.19,28.5,27.39,27.97,276400.0],["2026-01-15",28.02,28.755,27.71,28.65,218300.0],["2026-01-16",28.55,28.95,28.035,28.08,310200.0],["2026-01-20",27.7,27.945,27.51,27.69,186100.0],["2026-01-21",27.83,28.0,27.49,27.85,150400.0],["2026-01-22",27.99,28.9,27.99,28.17,155600.0],["2026-01-23",28.04,28.13,27.6,27.82,145300.0],["2026-01-26",27.82,28.19,27.49,27.53,116400.0],["2026-01-27",27.52,27.63,27.03,27.27,153700.0],["2026-01-28",27.2,27.464,26.35,26.4,119700.0],["2026-01-29",26.43,26.455,25.85,26.24,115600.0],["2026-01-30",26.09,26.37,25.91,26.2,181200.0],["2026-02-02",26.26,26.44,25.945,26.12,169900.0],["2026-02-03",26.19,26.74,25.58,26.06,178900.0],["2026-02-04",26.07,26.275,25.4,25.53,176500.0],["2026-02-05",25.37,25.625,23.56,23.71,329500.0],["2026-02-06",23.93,23.94,23.13,23.44,310200.0],["2026-02-09",23.13,23.21,22.76,22.95,257800.0],["2026-02-10",22.96,23.58,22.832,23.06,195100.0],["2026-02-11",22.94,23.18,22.5,23.0,198500.0],["2026-02-12",23.14,23.49,22.39,22.97,280700.0],["2026-02-13",22.98,23.5,22.906,23.43,174700.0],["2026-02-17",23.45,23.83,22.82,23.6,197500.0],["2026-02-18",23.65,23.8,23.22,23.34,161400.0],["2026-02-19",23.28,23.385,22.85,23.27,156100.0],["2026-02-20",23.2,23.4,22.84,23.18,227900.0],["2026-02-23",22.99,23.22,22.68,23.01,195800.0],["2026-02-24",23.0,23.49,22.85,23.09,277300.0],["2026-02-25",23.24,23.71,23.11,23.56,145600.0],["2026-02-26",23.67,24.905,23.56,24.76,632600.0],["2026-02-27",19.025,19.12,15.16,15.33,2620900.0],["2026-03-02",14.94,14.94,14.01,14.2,1820700.0],["2026-03-03",13.8,14.17,13.46,13.79,1135500.0],["2026-03-04",13.97,14.425,13.67,13.99,958900.0],["2026-03-05",13.99,14.61,13.9,14.25,1038600.0],["2026-03-06",14.0,14.99,14.0,14.63,741400.0],["2026-03-09",14.41,15.15,14.41,14.88,867400.0],["2026-03-10",14.88,15.26,14.254,14.38,838500.0],["2026-03-11",14.17,14.65,14.17,14.37,782900.0],["2026-03-12",14.15,14.74,14.15,14.68,839500.0],["2026-03-13",14.66,15.05,14.66,14.77,902400.0],["2026-03-16",14.86,15.225,14.79,14.95,884100.0],["2026-03-17",15.07,15.74,15.06,15.43,1130500.0],["2026-03-18",15.42,15.83,15.01,15.14,1016200.0],["2026-03-19",15.01,15.75,14.92,15.56,836400.0],["2026-03-20",15.47,15.79,15.47,15.51,847100.0],["2026-03-23",15.785,16.42,15.76,16.33,882900.0],["2026-03-24",16.19,16.44,16.095,16.34,754100.0],["2026-03-25",16.52,16.845,16.52,16.67,890600.0],["2026-03-26",16.54,16.84,16.1,16.37,468400.0],["2026-03-27",16.25,16.25,15.44,15.59,599300.0],["2026-03-30",15.6,15.94,15.39,15.63,350800.0],["2026-03-31",15.77,16.11,15.595,15.9,499600.0],["2026-04-01",15.99,16.485,15.91,16.44,461600.0],["2026-04-02",16.34,16.92,16.15,16.82,556200.0],["2026-04-06",16.8,16.9,16.38,16.42,329100.0],["2026-04-07",16.44,16.5,15.74,15.91,583000.0],["2026-04-08",16.38,16.59,15.74,15.83,373700.0],["2026-04-09",15.82,15.9,14.95,15.02,415900.0],["2026-04-10",15.02,15.045,14.23,14.43,538800.0],["2026-04-13",14.39,15.441,14.39,15.3,602000.0],["2026-04-14",15.35,16.04,15.35,16.02,508800.0],["2026-04-15",16.03,16.5,16.03,16.17,433800.0],["2026-04-16",16.17,16.27,15.88,16.13,425700.0],["2026-04-17",16.4,16.52,16.12,16.26,377200.0],["2026-04-20",16.24,16.4,15.91,16.18,273900.0],["2026-04-21",16.28,16.47,15.9,15.94,295800.0],["2026-04-22",16.02,16.345,15.99,16.29,447800.0],["2026-04-23",16.32,16.48,15.81,16.03,363200.0],["2026-04-24",16.15,16.35,16.095,16.31,277500.0],["2026-04-27",16.22,16.5,15.585,15.6,455900.0],["2026-04-28",15.59,15.59,15.11,15.3,517900.0],["2026-04-29",15.15,15.27,14.615,14.8,429700.0],["2026-04-30",14.81,15.37,14.81,15.19,572500.0],["2026-05-01",14.04,15.3,14.04,14.13,1444000.0],["2026-05-04",14.245,15.5,14.15,15.12,1035500.0],["2026-05-05",14.9,15.23,14.54,14.9,872000.0],["2026-05-06",14.99,15.35,14.85,14.92,706500.0],["2026-05-07",14.97,15.145,14.77,15.11,592100.0],["2026-05-08",14.97,15.97,14.94,15.96,757800.0],["2026-05-11",15.8,16.18,15.65,15.82,492800.0],["2026-05-12",15.73,16.05,15.62,15.8,505300.0],["2026-05-13",15.8,16.03,15.58,15.96,435800.0],["2026-05-14",15.98,16.37,15.76,16.19,462100.0],["2026-05-15",16.01,16.1,15.665,15.7,471600.0],["2026-05-18",15.7,16.235,15.7,15.85,499300.0],["2026-05-19",15.81,16.19,15.61,15.95,410400.0],["2026-05-20",15.92,16.435,15.84,16.41,609900.0],["2026-05-21",16.26,17.4,16.18,17.38,459600.0],["2026-05-22",17.33,17.33,16.76,17.11,393000.0],["2026-05-26",17.21,17.91,17.105,17.67,622400.0],["2026-05-27",17.6,17.99,17.4,17.9,416300.0],["2026-05-28",17.91,18.59,17.91,18.24,478200.0],["2026-05-29",18.17,18.67,17.88,18.14,1185300.0],["2026-06-01",18.14,18.48,17.835,18.09,514200.0],["2026-06-02",18.08,18.96,17.62,18.7,738200.0],["2026-06-03",18.6,19.14,18.075,18.14,708500.0],["2026-06-04",18.3,19.93,18.145,19.5,603200.0],["2026-06-05",19.5,19.5,18.65,19.15,375000.0],["2026-06-08",19.06,19.29,18.27,18.31,334000.0],["2026-06-09",18.46,18.75,18.025,18.5,309500.0],["2026-06-10",18.51,19.145,18.51,18.93,327600.0],["2026-06-11",18.9,19.03,18.67,18.78,258300.0],["2026-06-12",18.68,18.86,18.44,18.68,218800.0],["2026-06-15",18.84,18.87,18.29,18.35,197600.0],["2026-06-16",18.2,18.32,17.76,17.99,228100.0],["2026-06-17",17.93,18.18,17.64,17.7,274700.0],["2026-06-18",17.94,18.235,17.75,18.0,684400.0],["2026-06-22",18.01,18.3,17.74,17.84,348100.0],["2026-06-23",17.82,18.33,17.81,18.18,255600.0],["2026-06-24",18.21,19.14,18.175,19.13,266300.0],["2026-06-25",19.11,19.71,19.11,19.44,252300.0],["2026-06-26",19.33,20.0,19.33,19.96,505900.0],["2026-06-29",19.84,20.58,19.68,20.53,294600.0],["2026-06-30",20.52,20.65,20.11,20.52,244318.0],["2026-07-01",20.69,21.19,20.423,20.82,307422.359766],["2026-07-02",21,21.18,20.535,20.85,184527.019484],["2026-07-06",20.74,21.5,20.67,21.39,190210.9309],["2026-07-07",21.49,21.59,20.85,21.02,262263.08687],["2026-07-08",20.76,21.02,20.61,20.61,264824.141821],["2026-07-09",20.505,20.97,20.31,20.88,249621.50858],["2026-07-10",20.97,21,20.42,20.55,211590.912505],["2026-07-13",20.37,20.66,20.06,20.42,319607.37482],["2026-07-14",20.3,20.585,20.02,20.46,248420.453306],["2026-07-15",20.46,21.07,20.41,21.01,192210.409719],["2026-07-16",21.11,21.52,20.47,20.55,227077.427564],["2026-07-17",20.37,20.56,20.09,20.16,161446.527358],["2026-07-20",20.12,20.13,19.55,19.61,218494.324858],["2026-07-21",19.52,19.93,19.45,19.88,299560.14475],["2026-07-22",19.77,19.875,19.2,19.53,240551.367719],["2026-07-23",19.45,20.26,19.39,19.98,302008.586236],["2026-07-24",19.98,20.14,19.58,19.67,145672.684732],["2026-07-27",19.95,20.07,19.35,19.58,221329.394533],["2026-07-28",19.58,19.91,19.415,19.63,260082.58129],["2026-07-29",19.49,19.95,19.49,19.64,217084.119696],["2026-07-30",19.84,20.27,19.66,20.21,259202.646074],["2026-07-31",17.325,17.5072,16.0501,16.55,1316923.643271],["2026-08-03",16.61,17.93,16.61,17.61,504816.859906],["2026-08-04",17.71,18.85,17.36,18.55,550519.317347],["2026-08-05",18.32,18.6,17.99,18.53,372435.398323],["2026-08-06",18.48,18.63,18.01,18.55,244069.045436],["2026-08-07",18.56,19.22,18.475,19.14,228360.792415]]}