{"t":"KRNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-02",12.0,14.67,11.76,14.0,3064300.0],["2015-04-06",13.75,14.25,13.35,13.53,238900.0],["2015-04-07",13.28,13.89,13.031,13.84,113600.0],["2015-04-08",13.99,14.0,13.421,13.56,74000.0],["2015-04-09",13.58,13.8,13.5,13.54,45700.0],["2015-04-10",13.53,14.92,13.53,14.44,105000.0],["2015-04-13",14.4,15.58,14.26,14.36,147000.0],["2015-04-14",14.5,14.91,14.04,14.86,115200.0],["2015-04-15",15.38,15.908,15.162,15.5,125500.0],["2015-04-16",15.95,15.96,15.541,15.7,70600.0],["2015-04-17",15.7,15.7,14.22,14.41,153700.0],["2015-04-20",14.57,15.61,14.57,14.685,205600.0],["2015-04-21",14.59,15.21,14.59,14.99,41900.0],["2015-04-22",14.88,15.31,14.8,14.99,30100.0],["2015-04-23",15.0,15.35,14.69,14.82,31900.0],["2015-04-24",14.79,15.2,14.762,14.9,64200.0],["2015-04-27",14.9,15.25,13.97,14.77,135300.0],["2015-04-28",14.9,14.9,14.37,14.59,41300.0],["2015-04-29",14.42,14.71,13.97,14.4,61500.0],["2015-04-30",14.39,15.04,14.39,14.9,78900.0],["2015-05-01",15.0,15.08,14.5,14.56,99300.0],["2015-05-04",14.65,14.65,13.21,13.76,138600.0],["2015-05-05",13.65,13.75,13.25,13.495,112600.0],["2015-05-06",13.55,14.13,13.49,13.55,161400.0],["2015-05-07",13.63,14.5,13.301,14.42,85100.0],["2015-05-08",14.5,15.02,14.36,14.94,36400.0],["2015-05-11",15.0,15.009,14.9,14.99,86900.0],["2015-05-12",14.98,14.98,14.02,14.455,17600.0],["2015-05-13",14.76,14.77,14.52,14.77,14100.0],["2015-05-14",14.68,15.36,14.64,15.29,236800.0],["2015-05-15",15.35,15.95,15.2,15.6,40100.0],["2015-05-18",15.8,17.195,15.8,16.64,76500.0],["2015-05-19",17.0,17.5,15.39,16.12,102700.0],["2015-05-20",16.5,16.75,16.02,16.48,23300.0],["2015-05-21",16.32,17.0,16.0,16.55,117900.0],["2015-05-22",16.27,16.56,16.016,16.14,17400.0],["2015-05-26",16.14,16.14,15.3,15.3,78500.0],["2015-05-27",15.26,15.42,14.0,14.6,80100.0],["2015-05-28",14.63,15.48,14.073,14.27,48900.0],["2015-05-29",14.15,14.39,13.41,14.27,47100.0],["2015-06-01",14.7,14.7,13.768,14.4,57800.0],["2015-06-02",14.37,15.3,14.2,15.08,140200.0],["2015-06-03",15.14,15.2,14.15,14.43,55100.0],["2015-06-04",14.35,14.71,13.88,14.7,182700.0],["2015-06-05",14.66,14.76,14.05,14.35,214500.0],["2015-06-08",13.83,14.53,12.6,13.14,591900.0],["2015-06-09",13.1,13.84,12.76,13.3,360700.0],["2015-06-10",13.44,13.915,13.11,13.54,129800.0],["2015-06-11",13.55,14.1,13.042,13.63,56600.0],["2015-06-12",13.72,14.15,13.4,13.94,39900.0],["2015-06-15",13.94,14.15,13.11,13.89,38100.0],["2015-06-16",13.8,14.8,13.5,14.66,41800.0],["2015-06-17",14.52,14.71,14.0,14.09,39400.0],["2015-06-18",14.1,14.25,13.735,14.02,19800.0],["2015-06-19",14.0,14.8,13.91,14.56,72900.0],["2015-06-22",14.75,14.9,14.19,14.28,27900.0],["2015-06-23",14.97,14.97,14.51,14.58,5200.0],["2015-06-24",14.66,14.97,14.5,14.51,34700.0],["2015-06-25",14.56,14.665,14.5,14.51,15300.0],["2015-06-26",14.58,14.76,14.44,14.44,52400.0],["2015-06-29",14.31,14.449,14.17,14.26,49800.0],["2015-06-30",14.35,14.35,13.46,13.76,76600.0],["2015-07-01",13.8,14.08,13.44,13.75,33000.0],["2015-07-02",13.75,13.77,13.06,13.34,101900.0],["2015-07-06",13.22,14.72,13.08,14.37,183000.0],["2015-07-07",14.4,14.75,13.75,14.19,54000.0],["2015-07-08",13.98,14.2,13.87,14.14,87200.0],["2015-07-09",14.13,15.85,14.0,14.53,93700.0],["2015-07-10",14.6,15.09,14.29,14.5,83300.0],["2015-07-13",14.55,14.85,14.43,14.45,18700.0],["2015-07-14",14.37,14.5,13.98,14.2,82600.0],["2015-07-15",14.2,14.44,14.04,14.16,47500.0],["2015-07-16",14.1,14.19,13.88,14.1,62700.0],["2015-07-17",14.4,14.4,13.89,14.05,19000.0],["2015-07-20",14.03,14.16,14.0,14.16,6400.0],["2015-07-21",13.96,14.25,13.96,14.25,18800.0],["2015-07-22",15.5,15.5,14.37,14.51,16900.0],["2015-07-23",14.82,14.82,14.11,14.75,27500.0],["2015-07-24",14.6,14.83,14.48,14.7,14200.0],["2015-07-27",14.85,15.15,14.76,14.8,9400.0],["2015-07-28",14.92,14.98,14.31,14.59,6700.0],["2015-07-29",14.5,14.8,14.14,14.69,11800.0],["2015-07-30",14.75,14.78,14.528,14.63,16400.0],["2015-07-31",14.66,14.75,14.28,14.54,22500.0],["2015-08-03",14.73,15.0,14.43,14.85,54000.0],["2015-08-04",14.74,15.09,14.74,14.97,48500.0],["2015-08-05",15.12,15.34,14.154,14.44,42600.0],["2015-08-06",14.43,15.0,13.793,14.32,29200.0],["2015-08-07",14.21,14.3,13.59,13.64,97100.0],["2015-08-10",13.75,14.115,13.7,13.93,8400.0],["2015-08-11",14.0,14.11,13.19,13.5,52600.0],["2015-08-12",13.08,13.4,12.8,13.12,18000.0],["2015-08-13",13.23,13.92,13.08,13.26,7700.0],["2015-08-14",13.29,13.519,12.92,13.16,5900.0],["2015-08-17",13.07,13.58,12.788,13.0,30000.0],["2015-08-18",13.0,13.355,13.0,13.11,61000.0],["2015-08-19",12.84,13.5,12.823,13.2,19400.0],["2015-08-20",13.37,13.467,13.01,13.32,22700.0],["2015-08-21",13.22,13.62,13.22,13.56,118400.0],["2015-08-24",13.0,13.77,13.0,13.19,59200.0],["2015-08-25",13.33,13.8,13.05,13.43,34300.0],["2015-08-26",13.67,13.77,12.99,13.11,34800.0],["2015-08-27",13.21,13.6,13.0,13.13,91700.0],["2015-08-28",13.36,13.78,12.75,12.78,148200.0],["2015-08-31",12.75,13.1,11.731,12.25,61200.0],["2015-09-01",11.95,12.03,11.425,11.79,45300.0],["2015-09-02",11.81,11.99,11.75,11.92,23800.0],["2015-09-03",12.04,12.4,11.87,12.06,18000.0],["2015-09-04",11.91,12.321,11.74,12.04,5900.0],["2015-09-08",12.19,12.62,11.96,12.34,25000.0],["2015-09-09",12.35,12.905,12.216,12.36,19500.0],["2015-09-10",12.34,12.51,12.0,12.0,7700.0],["2015-09-11",12.05,12.74,11.82,12.71,24300.0],["2015-09-14",12.89,12.89,11.55,12.39,29800.0],["2015-09-15",12.5,13.304,12.3,13.0,35700.0],["2015-09-16",13.0,13.0,12.78,12.78,9600.0],["2015-09-17",12.76,13.17,12.76,12.97,10800.0],["2015-09-18",12.93,12.97,12.76,12.84,11400.0],["2015-09-21",12.93,13.19,12.82,13.12,22000.0],["2015-09-22",12.83,12.9,12.45,12.535,20500.0],["2015-09-23",13.62,13.62,12.58,12.81,15600.0],["2015-09-24",12.76,12.76,12.44,12.6,7700.0],["2015-09-25",12.65,12.65,12.45,12.5,20800.0],["2015-09-28",12.55,12.97,12.1,12.97,22800.0],["2015-09-29",12.9,12.9,11.91,12.75,222500.0],["2015-09-30",12.82,12.82,12.26,12.51,70200.0],["2015-10-01",12.64,13.8,12.415,12.78,84500.0],["2015-10-02",12.65,12.65,12.23,12.46,9300.0],["2015-10-05",12.48,12.9,12.48,12.88,20300.0],["2015-10-06",12.78,12.89,12.65,12.88,27600.0],["2015-10-07",12.9,12.9,12.6,12.9,9100.0],["2015-10-08",13.01,13.01,12.62,12.79,21800.0],["2015-10-09",12.861,12.9,12.813,12.9,1100.0],["2015-10-12",12.95,12.995,12.85,12.96,26700.0],["2015-10-13",12.85,12.85,11.94,12.53,358500.0],["2015-10-14",12.71,12.71,12.43,12.53,63800.0],["2015-10-15",12.6,12.63,12.51,12.6,6100.0],["2015-10-16",12.68,13.0,12.62,13.0,21400.0],["2015-10-19",12.97,13.19,12.73,13.0,42200.0],["2015-10-20",13.02,13.478,12.94,13.3,31800.0],["2015-10-21",13.5,13.5,12.8,12.875,19800.0],["2015-10-22",13.25,13.31,13.02,13.1,2300.0],["2015-10-23",13.14,13.3,12.96,12.96,7600.0],["2015-10-26",13.05,13.05,12.22,12.43,38100.0],["2015-10-27",12.41,12.41,11.71,11.87,17200.0],["2015-10-28",12.13,12.16,11.74,11.855,13900.0],["2015-10-29",11.86,11.86,11.17,11.76,24900.0],["2015-10-30",11.76,12.5,11.64,11.89,45300.0],["2015-11-02",12.23,12.23,11.42,12.005,29600.0],["2015-11-03",11.61,12.49,11.565,12.24,63700.0],["2015-11-04",11.5,12.39,11.36,12.3,29400.0],["2015-11-05",12.475,12.82,11.73,12.2,74400.0],["2015-11-06",11.48,11.82,10.84,11.66,105100.0],["2015-11-09",11.6,12.23,11.5,11.96,40600.0],["2015-11-10",12.0,12.05,11.64,12.0,23100.0],["2015-11-11",11.95,12.5,11.72,12.45,30000.0],["2015-11-12",12.31,12.31,12.12,12.21,14600.0],["2015-11-13",12.35,12.45,12.14,12.39,31500.0],["2015-11-16",12.43,12.46,12.31,12.4,17900.0],["2015-11-17",12.44,12.45,12.04,12.12,24300.0],["2015-11-18",12.08,12.25,12.06,12.23,8200.0],["2015-11-19",12.17,12.17,12.1,12.1,3500.0],["2015-11-20",12.1,12.1,11.78,11.79,139600.0],["2015-11-23",11.87,11.99,11.45,11.45,108300.0],["2015-11-24",11.3,11.45,10.93,11.05,61600.0],["2015-11-25",11.1,11.5,11.0,11.31,21500.0],["2015-11-27",11.3,11.43,11.21,11.3,4600.0],["2015-11-30",11.3,11.99,11.15,11.85,87900.0],["2015-12-01",11.99,11.99,11.89,11.94,28000.0],["2015-12-02",11.99,11.99,11.63,11.76,61100.0],["2015-12-03",11.7,11.84,11.33,11.44,9100.0],["2015-12-04",11.1,11.39,11.1,11.25,9700.0],["2015-12-07",11.2,11.61,11.2,11.46,25600.0],["2015-12-08",11.24,11.47,11.07,11.27,15800.0],["2015-12-09",11.3,11.56,11.13,11.25,169000.0],["2015-12-10",11.17,11.41,11.07,11.41,22000.0],["2015-12-11",11.25,11.48,11.23,11.48,8700.0],["2015-12-14",11.21,11.315,11.11,11.25,36900.0],["2015-12-15",11.22,11.22,10.97,11.07,63500.0],["2015-12-16",10.95,11.5,10.9,11.38,38200.0],["2015-12-17",11.48,11.52,11.19,11.42,58300.0],["2015-12-18",11.3,11.45,11.11,11.14,12200.0],["2015-12-21",11.13,11.13,10.38,10.91,33100.0],["2015-12-22",10.83,10.94,10.44,10.55,27600.0],["2015-12-23",10.66,10.7,10.32,10.38,14600.0],["2015-12-24",10.18,10.4,9.97,10.4,19700.0],["2015-12-28",10.34,10.53,9.91,10.53,41000.0],["2015-12-29",10.43,11.36,10.43,11.35,413300.0],["2015-12-30",11.19,11.29,10.94,11.26,15600.0],["2015-12-31",10.57,11.03,10.11,10.8,38300.0],["2016-01-04",10.23,10.957,10.22,10.41,26400.0],["2016-01-05",10.37,10.9,10.25,10.34,15900.0],["2016-01-06",10.29,10.48,10.07,10.16,16300.0],["2016-01-07",10.0,10.0,9.8,9.9,42500.0],["2016-01-08",10.08,10.48,9.9,9.93,9900.0],["2016-01-11",9.98,10.54,9.98,10.46,94900.0],["2016-01-12",11.7,11.7,11.33,11.5,192100.0],["2016-01-13",11.357,11.38,10.87,11.21,47100.0],["2016-01-14",11.37,11.91,11.11,11.76,60300.0],["2016-01-15",11.75,11.76,11.5,11.6,79900.0],["2016-01-19",11.286,11.43,10.43,10.49,53100.0],["2016-01-20",10.42,11.69,9.93,10.51,52300.0],["2016-01-21",10.77,10.79,10.27,10.45,57500.0],["2016-01-22",10.63,11.61,10.48,11.27,24600.0],["2016-01-25",11.02,11.7,11.02,11.37,32200.0],["2016-01-26",11.82,11.9,10.92,10.92,16400.0],["2016-01-27",10.85,11.965,10.67,11.19,89900.0],["2016-01-28",10.89,11.0,10.4,10.8,20500.0],["2016-01-29",11.3,11.55,10.76,11.46,40800.0],["2016-02-01",11.54,11.7,10.98,11.6,27500.0],["2016-02-02",11.255,11.37,10.77,11.01,21400.0],["2016-02-03",11.2,11.74,10.43,11.21,16500.0],["2016-02-04",11.24,12.0,11.22,11.95,19700.0],["2016-02-05",11.81,11.95,11.76,11.9,5500.0],["2016-02-08",11.9,11.9,10.92,11.12,32100.0],["2016-02-09",11.0,11.258,10.93,11.18,11000.0],["2016-02-10",11.5,11.5,10.93,11.06,123000.0],["2016-02-11",10.95,11.27,10.93,11.27,13900.0],["2016-02-12",11.26,11.26,10.915,10.94,18500.0],["2016-02-16",11.0,11.2,10.56,10.91,35500.0],["2016-02-17",11.08,11.27,10.86,11.03,35300.0],["2016-02-18",11.0,11.13,11.0,11.06,3700.0],["2016-02-19",11.0,11.1,10.84,11.08,11000.0],["2016-02-22",11.0,11.45,10.86,11.45,62200.0],["2016-02-23",11.32,11.77,11.32,11.69,28000.0],["2016-02-24",11.52,11.75,11.41,11.41,5300.0],["2016-02-25",11.633,11.65,11.405,11.6,19400.0],["2016-02-26",11.53,11.6,11.13,11.6,33300.0],["2016-02-29",11.49,11.65,11.1,11.6,54300.0],["2016-03-01",11.6,11.626,11.32,11.49,24900.0],["2016-03-02",11.53,11.54,11.12,11.15,20800.0],["2016-03-03",11.27,11.475,11.27,11.45,12800.0],["2016-03-04",11.36,11.47,11.06,11.46,17500.0],["2016-03-07",11.2,11.46,10.98,10.98,11300.0],["2016-03-08",10.982,11.09,10.15,10.15,26500.0],["2016-03-09",10.51,10.86,10.21,10.4,29200.0],["2016-03-10",10.5,10.735,10.13,10.3,23300.0],["2016-03-11",10.3,10.47,10.11,10.46,17000.0],["2016-03-14",10.55,10.55,10.3,10.3,17800.0],["2016-03-15",10.35,10.6,10.01,10.45,74500.0],["2016-03-16",10.63,10.7,10.18,10.24,7700.0],["2016-03-17",10.51,10.56,10.22,10.38,17900.0],["2016-03-18",10.39,10.68,10.29,10.5,11900.0],["2016-03-21",10.56,10.975,10.3,10.79,14000.0],["2016-03-22",10.91,10.986,10.54,10.56,7400.0],["2016-03-23",10.55,10.71,10.3,10.3,5200.0],["2016-03-24",10.3,10.3,8.91,10.07,8900.0],["2016-03-28",10.15,10.15,10.0,10.1,2600.0],["2016-03-29",10.1,10.47,10.1,10.2,6100.0],["2016-03-30",10.21,10.21,9.69,9.88,9200.0],["2016-03-31",10.28,11.055,9.84,9.95,16900.0],["2016-04-01",10.06,10.06,9.66,9.69,7400.0],["2016-04-04",9.62,10.24,9.62,10.18,15300.0],["2016-04-05",10.1,10.19,9.8,9.99,24200.0],["2016-04-06",10.18,10.235,10.04,10.1,9100.0],["2016-04-07",10.06,10.24,9.65,9.65,28000.0],["2016-04-08",9.78,10.12,9.78,9.98,72100.0],["2016-04-11",10.25,10.3,9.53,9.53,55100.0],["2016-04-12",9.67,10.11,9.43,9.93,37500.0],["2016-04-13",9.85,10.975,9.8,10.31,27900.0],["2016-04-14",10.32,10.34,10.0,10.0,18200.0],["2016-04-15",10.3,10.367,9.705,10.17,19200.0],["2016-04-18",10.2,10.38,10.105,10.36,14300.0],["2016-04-19",10.33,10.52,10.22,10.35,20200.0],["2016-04-20",10.36,10.715,10.185,10.69,15600.0],["2016-04-21",10.65,11.05,10.63,10.8,32000.0],["2016-04-22",10.86,11.19,10.8,10.85,28000.0],["2016-04-25",11.08,11.08,10.75,10.85,26200.0],["2016-04-26",10.85,10.94,10.5,10.59,13800.0],["2016-04-27",10.62,10.8,10.43,10.71,19500.0],["2016-04-28",10.95,11.097,10.752,10.79,7600.0],["2016-04-29",10.86,10.935,10.12,10.13,18600.0],["2016-05-02",10.24,10.27,9.79,9.95,17600.0],["2016-05-03",9.84,9.95,9.36,9.38,20900.0],["2016-05-04",9.34,9.9,9.22,9.6,160500.0],["2016-05-05",9.76,9.91,9.64,9.84,16300.0],["2016-05-06",9.89,10.11,9.47,9.56,28100.0],["2016-05-09",9.5,9.5,9.09,9.09,50100.0],["2016-05-10",9.0,9.24,8.91,9.0,31700.0],["2016-05-11",8.96,9.16,8.81,9.0,11300.0],["2016-05-12",8.96,9.24,8.96,8.99,20600.0],["2016-05-13",8.83,9.1,8.1,9.04,18800.0],["2016-05-16",9.61,9.88,9.34,9.56,14900.0],["2016-05-17",9.3,9.44,9.1,9.1,9000.0],["2016-05-18",8.9,9.26,8.9,9.1,21500.0],["2016-05-19",9.0,9.18,8.805,9.04,57500.0],["2016-05-20",8.8,9.07,8.165,9.02,101300.0],["2016-05-23",9.08,9.55,9.0,9.01,20300.0],["2016-05-24",9.35,9.6,9.15,9.55,34700.0],["2016-05-25",9.17,9.97,9.17,9.97,28600.0],["2016-05-26",10.0,10.3,9.87,9.99,32600.0],["2016-05-27",9.94,10.16,9.78,10.15,35700.0],["2016-05-31",10.13,10.13,9.45,9.84,81200.0],["2016-06-01",9.0,9.89,9.0,9.88,16400.0],["2016-06-02",9.96,10.13,9.75,10.13,24700.0],["2016-06-03",9.87,10.2,9.75,9.85,39900.0],["2016-06-06",9.99,10.13,9.71,9.91,15000.0],["2016-06-07",10.01,10.155,9.91,10.1,38400.0],["2016-06-08",10.0,10.295,9.99,10.19,54900.0],["2016-06-09",10.21,10.28,9.95,10.08,31700.0],["2016-06-10",9.93,10.12,9.9,10.03,36000.0],["2016-06-13",10.0,10.09,9.3,9.51,56000.0],["2016-06-14",9.78,9.83,9.51,9.54,10000.0],["2016-06-15",9.71,9.73,9.45,9.48,2500.0],["2016-06-16",9.57,10.006,9.47,9.92,26400.0],["2016-06-17",9.8,10.1,9.59,9.9,15700.0],["2016-06-20",10.1,10.49,9.75,9.77,14800.0],["2016-06-21",9.84,10.486,9.74,9.78,26500.0],["2016-06-22",9.77,9.92,9.77,9.86,6500.0],["2016-06-23",10.0,10.04,9.76,9.97,58500.0],["2016-06-24",9.71,9.72,9.27,9.46,18700.0],["2016-06-27",9.41,9.41,8.48,8.83,39300.0],["2016-06-28",8.9,9.545,8.8,9.23,32800.0],["2016-06-29",9.39,9.52,9.27,9.36,26800.0],["2016-06-30",9.361,10.09,9.361,9.76,21400.0],["2016-07-01",9.54,10.14,9.54,10.05,59400.0],["2016-07-05",10.0,10.24,10.0,10.08,45500.0],["2016-07-06",10.01,10.1,10.0,10.03,13500.0],["2016-07-07",10.22,10.22,10.05,10.06,25300.0],["2016-07-08",10.1,10.32,10.05,10.17,27800.0],["2016-07-11",9.98,10.26,9.39,10.11,28700.0],["2016-07-12",10.1,10.16,10.05,10.13,28600.0],["2016-07-13",10.13,10.19,9.71,10.12,26800.0],["2016-07-14",10.26,10.26,10.06,10.115,23700.0],["2016-07-15",10.01,10.105,10.01,10.07,6500.0],["2016-07-18",10.12,10.136,9.58,10.01,12900.0],["2016-07-19",10.07,10.07,9.96,9.99,8200.0],["2016-07-20",10.09,10.28,9.95,10.07,26700.0],["2016-07-21",10.0,10.072,10.0,10.03,8300.0],["2016-07-22",10.05,10.05,9.97,10.02,25000.0],["2016-07-25",10.03,10.205,9.98,10.11,39500.0],["2016-07-26",9.89,10.458,9.89,10.1,26200.0],["2016-07-27",10.1,10.15,9.96,10.12,54000.0],["2016-07-28",10.13,10.15,9.85,10.13,33100.0],["2016-07-29",10.03,10.15,9.94,10.1,7100.0],["2016-08-01",10.0,10.09,10.0,10.02,5800.0],["2016-08-02",10.0,10.12,9.924,10.09,11200.0],["2016-08-03",9.91,10.15,9.5,10.13,43200.0],["2016-08-04",9.83,10.11,9.83,10.05,24900.0],["2016-08-05",10.02,10.09,9.95,10.07,24700.0],["2016-08-08",10.09,10.09,9.95,10.01,29900.0],["2016-08-09",10.0,10.1,9.98,10.0,14000.0],["2016-08-10",10.0,10.0,9.69,9.75,11600.0],["2016-08-11",9.72,9.959,9.72,9.915,48400.0],["2016-08-12",9.92,10.09,9.86,9.92,90500.0],["2016-08-15",9.94,10.15,9.94,10.11,211000.0],["2016-08-16",10.1,10.77,10.005,10.45,53600.0],["2016-08-17",10.37,10.56,10.22,10.56,46300.0],["2016-08-18",10.5,11.42,10.36,11.345,54300.0],["2016-08-19",11.22,11.7,10.83,11.31,26300.0],["2016-08-22",11.3,11.3,10.73,10.8,27500.0],["2016-08-23",10.63,10.94,10.52,10.73,70800.0],["2016-08-24",10.8,10.96,10.69,10.71,7400.0],["2016-08-25",10.61,10.78,10.51,10.7,56400.0],["2016-08-26",11.37,11.57,11.0,11.01,102000.0],["2016-08-29",10.93,11.23,10.72,11.04,25000.0],["2016-08-30",11.16,11.58,11.04,11.39,69900.0],["2016-08-31",11.3,11.58,11.19,11.28,23400.0],["2016-09-01",11.37,11.37,10.97,11.25,39100.0],["2016-09-02",11.12,11.12,10.54,10.9,66000.0],["2016-09-06",10.77,10.9,10.516,10.58,105700.0],["2016-09-07",10.63,10.95,10.56,10.65,351600.0],["2016-09-08",10.75,10.75,10.24,10.42,42300.0],["2016-09-09",10.29,10.29,9.77,9.89,39000.0],["2016-09-12",9.89,10.0,9.36,9.39,23200.0],["2016-09-13",9.39,9.73,9.39,9.51,58600.0],["2016-09-14",9.6,9.66,9.45,9.5,56600.0],["2016-09-15",9.46,9.6,9.1,9.1,9500.0],["2016-09-16",9.09,9.3,9.05,9.25,62200.0],["2016-09-19",9.26,9.53,8.98,9.45,29400.0],["2016-09-20",9.45,9.59,8.91,8.96,23600.0],["2016-09-21",9.01,9.35,8.96,9.28,39700.0],["2016-09-22",9.29,9.5,8.98,9.0,42600.0],["2016-09-23",8.91,9.16,8.9,9.11,50800.0],["2016-09-26",9.27,9.65,9.09,9.54,39500.0],["2016-09-27",9.56,9.79,9.0,9.74,69400.0],["2016-09-28",9.69,9.75,9.36,9.49,59600.0],["2016-09-29",9.45,9.775,9.22,9.36,72000.0],["2016-09-30",9.49,9.55,9.36,9.38,36100.0],["2016-10-03",9.43,9.6,9.4,9.42,27600.0],["2016-10-04",9.84,9.98,9.35,9.57,38200.0],["2016-10-05",9.5,9.64,9.44,9.56,28500.0],["2016-10-06",9.61,9.7,9.45,9.57,38700.0],["2016-10-07",9.72,10.5,9.635,9.96,99800.0],["2016-10-10",10.0,10.172,9.99,10.08,48300.0],["2016-10-11",10.07,10.13,9.885,10.02,29300.0],["2016-10-12",10.15,10.2,10.0,10.14,93100.0],["2016-10-13",9.81,10.09,9.8,10.09,34400.0],["2016-10-14",10.05,10.56,10.05,10.4,79200.0],["2016-10-17",10.5,10.5,9.85,10.15,31600.0],["2016-10-18",10.0,10.35,10.0,10.3,51100.0],["2016-10-19",10.4,10.4,10.2,10.2,75700.0],["2016-10-20",10.45,10.45,10.1,10.2,80500.0],["2016-10-21",10.2,10.25,10.1,10.2,28400.0],["2016-10-24",10.15,10.35,10.0,10.1,41900.0],["2016-10-25",10.15,10.3,10.15,10.25,21500.0],["2016-10-26",10.2,10.45,10.2,10.35,13500.0],["2016-10-27",10.305,10.55,10.3,10.45,29600.0],["2016-10-28",10.5,10.6,10.5,10.55,43600.0],["2016-10-31",10.4,10.4,10.2,10.3,22000.0],["2016-11-01",10.3,10.3,9.9,10.1,10200.0],["2016-11-02",10.15,10.15,10.0,10.0,21300.0],["2016-11-03",9.95,10.05,9.95,10.0,1700.0],["2016-11-04",9.0,10.1,9.0,10.05,11900.0],["2016-11-07",9.85,10.05,9.85,10.05,63600.0],["2016-11-08",10.15,10.2,10.0,10.0,43500.0],["2016-11-09",9.95,10.0,9.9,9.95,20100.0],["2016-11-10",10.9,12.0,10.852,11.4,300600.0],["2016-11-11",11.45,12.0,11.3,11.9,92200.0],["2016-11-14",11.5,12.3,11.0,11.2,225900.0],["2016-11-15",11.45,11.6,11.25,11.4,52500.0],["2016-11-16",11.4,11.5,11.35,11.5,53300.0],["2016-11-17",11.4,11.5,11.3,11.4,89900.0],["2016-11-18",11.2,11.5,11.15,11.15,36600.0],["2016-11-21",11.1,11.2,11.06,11.2,22800.0],["2016-11-22",11.2,11.5,11.05,11.5,47200.0],["2016-11-23",11.5,11.9,11.45,11.7,96300.0],["2016-11-25",11.65,11.7,11.5,11.55,8900.0],["2016-11-28",11.65,11.65,11.35,11.45,96100.0],["2016-11-29",11.4,11.487,11.1,11.25,31000.0],["2016-11-30",11.2,11.45,11.05,11.4,81300.0],["2016-12-01",11.55,11.75,11.25,11.35,44200.0],["2016-12-02",11.45,11.85,11.3,11.75,71000.0],["2016-12-05",11.8,12.0,11.8,12.0,329000.0],["2016-12-06",11.9,13.55,11.9,13.4,317300.0],["2016-12-07",13.4,13.5,12.6,13.3,249700.0],["2016-12-08",13.1,13.85,13.005,13.85,110100.0],["2016-12-09",13.65,14.2,13.65,14.15,61700.0],["2016-12-12",14.05,14.2,13.75,14.15,98000.0],["2016-12-13",14.1,14.7,13.5,14.1,102000.0],["2016-12-14",14.1,14.2,13.75,13.95,42100.0],["2016-12-15",13.95,14.225,13.65,14.15,60500.0],["2016-12-16",14.25,14.3,13.875,14.05,58700.0],["2016-12-19",13.9,13.9,13.85,13.85,42600.0],["2016-12-20",13.75,14.35,13.75,14.25,63900.0],["2016-12-21",14.15,14.55,14.15,14.35,66400.0],["2016-12-22",14.45,14.45,14.05,14.15,28600.0],["2016-12-23",14.25,14.25,13.65,13.65,21100.0],["2016-12-27",13.575,13.65,13.25,13.4,41100.0],["2016-12-28",13.25,13.45,12.75,13.05,93300.0],["2016-12-29",13.15,13.15,12.6,12.9,59800.0],["2016-12-30",12.85,13.05,12.6,12.65,26000.0],["2017-01-03",12.85,13.4,12.7,13.25,96800.0],["2017-01-04",13.15,13.15,12.6,12.9,147400.0],["2017-01-05",12.65,12.875,12.455,12.5,35200.0],["2017-01-06",12.5,12.85,12.05,12.65,114200.0],["2017-01-09",12.75,13.7,12.6,13.35,89700.0],["2017-01-10",13.45,14.15,13.0,13.95,105200.0],["2017-01-11",15.25,17.495,15.25,16.8,1761700.0],["2017-01-12",17.0,17.2,16.6,16.95,544500.0],["2017-01-13",16.9,18.25,16.9,17.7,314300.0],["2017-01-17",17.7,17.8,16.3,16.8,132500.0],["2017-01-18",16.85,17.15,16.1,16.4,117100.0],["2017-01-19",16.35,17.1,15.8,17.0,112600.0],["2017-01-20",16.95,18.4,16.6,17.75,785800.0],["2017-01-23",16.9,17.4,16.15,16.5,442700.0],["2017-01-24",16.4,16.7,16.15,16.45,215100.0],["2017-01-25",16.75,17.45,16.05,17.35,567900.0],["2017-01-26",17.5,17.6,16.5,16.95,4652000.0],["2017-01-27",17.1,17.2,16.55,16.55,342700.0],["2017-01-30",16.5,16.95,16.1,16.65,345600.0],["2017-01-31",16.65,16.65,15.75,16.6,264200.0],["2017-02-01",16.75,17.25,16.35,17.05,350300.0],["2017-02-02",17.0,17.0,16.425,16.7,159000.0],["2017-02-03",16.75,17.3,16.5,17.2,205900.0],["2017-02-06",17.35,18.0,17.15,18.0,441400.0],["2017-02-07",17.95,18.0,16.8,16.95,261600.0],["2017-02-08",16.85,17.025,16.3,16.85,142700.0],["2017-02-09",16.9,17.2,16.55,16.65,289900.0],["2017-02-10",16.75,16.9,16.35,16.55,154300.0],["2017-02-13",16.7,16.85,16.25,16.45,215900.0],["2017-02-14",16.5,17.55,16.4,17.5,383800.0],["2017-02-15",17.8,18.5,16.9,17.15,690000.0],["2017-02-16",17.25,17.45,16.6,17.05,211300.0],["2017-02-17",17.0,18.0,16.85,17.95,208300.0],["2017-02-21",17.8,18.5,17.2,17.35,304300.0],["2017-02-22",17.3,17.85,17.0,17.6,218800.0],["2017-02-23",17.6,17.75,16.65,17.1,231000.0],["2017-02-24",16.95,17.1,16.675,16.75,77200.0],["2017-02-27",16.75,17.2,16.6,16.75,137900.0],["2017-02-28",16.7,16.75,16.05,16.2,188800.0],["2017-03-01",16.4,16.65,16.05,16.1,165900.0],["2017-03-02",16.1,16.138,15.25,15.3,172200.0],["2017-03-03",15.3,16.0,15.3,15.7,389900.0],["2017-03-06",15.7,15.7,15.3,15.55,122500.0],["2017-03-07",15.45,15.5,14.8,15.15,353600.0],["2017-03-08",15.2,15.25,14.65,14.7,220800.0],["2017-03-09",14.6,14.95,14.55,14.7,274500.0],["2017-03-10",14.8,15.1,14.6,14.8,220300.0],["2017-03-13",14.8,15.3,14.7,15.25,127700.0],["2017-03-14",15.25,15.25,14.85,15.15,101300.0],["2017-03-15",15.25,16.675,15.25,16.45,244100.0],["2017-03-16",16.65,16.75,16.2,16.5,112000.0],["2017-03-17",16.85,16.95,16.4,16.9,177300.0],["2017-03-20",16.95,16.95,16.3,16.7,135600.0],["2017-03-21",16.75,17.1,16.6,16.9,297100.0],["2017-03-22",16.9,17.15,16.6,17.0,426600.0],["2017-03-23",17.05,17.95,17.05,17.95,253000.0],["2017-03-24",18.0,18.45,17.85,18.0,263100.0],["2017-03-27",17.85,17.95,17.3,17.8,180800.0],["2017-03-28",17.75,18.0,17.6,18.0,174600.0],["2017-03-29",18.0,19.2,17.9,18.75,652900.0],["2017-03-30",18.85,19.1,18.55,19.05,338800.0],["2017-03-31",18.95,19.75,18.9,19.1,268400.0],["2017-04-03",19.2,19.4,18.0,18.3,276400.0],["2017-04-04",18.3,18.7,18.005,18.35,163700.0],["2017-04-05",18.4,18.7,18.3,18.6,166500.0],["2017-04-06",18.6,19.3,18.3,19.0,273100.0],["2017-04-07",19.0,19.55,18.75,19.25,241600.0],["2017-04-10",19.2,19.35,19.0,19.0,139100.0],["2017-04-11",19.05,19.2,18.571,18.7,111100.0],["2017-04-12",18.7,18.75,18.05,18.55,130800.0],["2017-04-13",18.4,18.85,18.4,18.65,116100.0],["2017-04-17",18.65,20.0,18.505,19.8,605900.0],["2017-04-18",19.9,20.15,19.35,19.75,225800.0],["2017-04-19",19.75,20.15,19.65,19.8,163900.0],["2017-04-20",19.8,20.05,19.25,19.95,252600.0],["2017-04-21",19.95,20.9,19.65,20.1,394200.0],["2017-04-24",20.4,20.8,19.875,19.95,154500.0],["2017-04-25",20.2,20.72,19.95,20.3,344500.0],["2017-04-26",20.2,20.55,20.2,20.45,129100.0],["2017-04-27",20.5,21.6,20.45,21.25,244700.0],["2017-04-28",21.25,21.719,19.9,20.1,283600.0],["2017-05-01",19.5,20.075,18.995,19.5,460700.0],["2017-05-02",19.3,20.3,18.85,20.1,387300.0],["2017-05-03",20.15,22.0,20.15,21.0,453100.0],["2017-05-04",21.15,21.3,20.55,21.15,215500.0],["2017-05-05",21.1,21.25,20.8,21.0,226800.0],["2017-05-08",21.0,23.15,20.75,22.4,685900.0],["2017-05-09",22.55,23.0,21.1,21.4,364900.0],["2017-05-10",18.15,20.725,18.0,20.45,895700.0],["2017-05-11",20.5,21.2,20.1,21.15,121900.0],["2017-05-12",20.5,22.15,20.5,22.0,337000.0],["2017-05-15",21.95,22.4,21.25,22.15,459200.0],["2017-05-16",20.0,20.55,19.634,20.35,3743100.0],["2017-05-17",20.25,20.3,17.85,17.85,1081200.0],["2017-05-18",17.75,18.55,17.65,18.1,494300.0],["2017-05-19",18.1,18.6,18.05,18.55,453400.0],["2017-05-22",18.65,18.95,18.4,18.85,362200.0],["2017-05-23",18.95,19.05,18.35,18.8,283400.0],["2017-05-24",18.85,18.9,17.455,17.9,604100.0],["2017-05-25",18.0,18.0,17.05,17.75,761200.0],["2017-05-26",17.75,17.894,17.25,17.55,320700.0],["2017-05-30",17.4,17.9,16.95,17.05,382200.0],["2017-05-31",16.95,17.2,16.625,16.75,383600.0],["2017-06-01",16.5,16.905,16.475,16.65,272300.0],["2017-06-02",16.5,17.85,16.455,17.75,247300.0],["2017-06-05",17.75,17.9,17.5,17.6,227000.0],["2017-06-06",17.55,18.6,17.3,18.4,329600.0],["2017-06-07",18.45,19.8,18.4,19.65,556300.0],["2017-06-08",19.7,19.775,19.375,19.65,168500.0],["2017-06-09",19.75,19.75,18.95,19.1,342300.0],["2017-06-12",19.1,19.55,18.95,19.05,212000.0],["2017-06-13",19.1,19.432,18.6,18.75,194000.0],["2017-06-14",18.75,18.85,17.9,18.2,158800.0],["2017-06-15",18.05,19.1,17.634,18.8,248800.0],["2017-06-16",18.8,19.225,18.6,19.15,145000.0],["2017-06-19",19.35,19.7,19.0,19.65,196400.0],["2017-06-20",19.65,19.9,19.45,19.65,424500.0],["2017-06-21",19.7,19.85,19.25,19.35,212300.0],["2017-06-22",19.45,19.7,19.15,19.3,306800.0],["2017-06-23",19.35,19.7,19.24,19.55,255500.0],["2017-06-26",19.7,19.719,19.25,19.5,135300.0],["2017-06-27",19.45,19.65,19.0,19.45,151000.0],["2017-06-28",19.55,20.0,19.4,19.85,198500.0],["2017-06-29",19.8,20.25,18.95,19.55,330500.0],["2017-06-30",19.55,19.9,19.35,19.35,140400.0],["2017-07-03",19.4,19.5,19.005,19.1,67600.0],["2017-07-05",18.85,19.6,18.85,19.55,130100.0],["2017-07-06",19.45,19.8,19.2,19.25,137900.0],["2017-07-07",19.35,19.8,19.35,19.75,76400.0],["2017-07-10",19.7,20.25,19.5,20.05,134500.0],["2017-07-11",20.0,20.05,19.4,19.7,147700.0],["2017-07-12",20.15,21.1,20.1,20.75,440700.0],["2017-07-13",20.75,21.1,20.65,20.95,172400.0],["2017-07-14",20.9,21.4,20.6,21.25,167600.0],["2017-07-17",21.35,21.7,21.0,21.55,258400.0],["2017-07-18",21.5,21.7,21.2,21.6,317200.0],["2017-07-19",21.6,21.8,21.35,21.65,175300.0],["2017-07-20",21.6,21.775,21.3,21.45,132800.0],["2017-07-21",21.35,21.35,20.9,21.2,253900.0],["2017-07-24",21.25,21.55,21.15,21.5,122800.0],["2017-07-25",21.5,21.7,21.15,21.35,256500.0],["2017-07-26",21.35,21.35,20.45,20.75,190800.0],["2017-07-27",20.7,21.05,20.4,20.6,171300.0],["2017-07-28",20.55,20.85,20.25,20.75,111900.0],["2017-07-31",21.2,21.2,20.4,20.7,248100.0],["2017-08-01",20.85,20.975,20.55,20.65,79900.0],["2017-08-02",20.8,20.8,20.15,20.5,152900.0],["2017-08-03",20.55,20.6,19.7,20.0,171600.0],["2017-08-04",20.0,20.2,19.55,19.7,241200.0],["2017-08-07",19.65,19.65,18.65,18.8,609600.0],["2017-08-08",17.2,19.5,17.1,18.65,1059100.0],["2017-08-09",18.6,18.9,17.85,18.05,275300.0],["2017-08-10",18.0,18.0,16.9,16.9,367400.0],["2017-08-11",16.9,17.25,16.6,16.85,345000.0],["2017-08-14",17.0,17.5,16.9,17.4,330700.0],["2017-08-15",17.4,17.4,16.85,16.85,155000.0],["2017-08-16",17.0,17.0,15.6,15.7,714300.0],["2017-08-17",15.5,15.85,15.1,15.4,618800.0],["2017-08-18",15.35,15.45,14.9,14.9,496800.0],["2017-08-21",14.85,15.15,14.8,15.0,295400.0],["2017-08-22",15.05,15.95,14.85,15.85,1157400.0],["2017-08-23",15.65,16.45,15.55,16.15,582100.0],["2017-08-24",16.15,16.176,15.25,15.35,366300.0],["2017-08-25",15.4,16.05,15.3,15.75,435800.0],["2017-08-28",15.9,16.45,15.775,16.35,247600.0],["2017-08-29",16.25,16.8,16.05,16.75,350800.0],["2017-08-30",16.75,16.9,16.5,16.6,336800.0],["2017-08-31",16.5,17.05,16.05,17.0,332800.0],["2017-09-01",17.0,17.075,16.35,16.6,266700.0],["2017-09-05",16.45,16.65,16.3,16.5,140700.0],["2017-09-06",16.55,16.95,16.25,16.65,146800.0],["2017-09-07",16.65,16.85,16.3,16.75,106800.0],["2017-09-08",16.55,16.9,16.35,16.5,104600.0],["2017-09-11",16.6,16.8,16.45,16.8,105600.0],["2017-09-12",16.9,17.15,16.896,17.15,126200.0],["2017-09-13",17.0,17.5,16.95,17.15,184500.0],["2017-09-14",17.15,18.15,17.15,17.95,246500.0],["2017-09-15",17.8,18.25,17.75,18.15,204200.0],["2017-09-18",18.2,18.45,18.041,18.25,225800.0],["2017-09-19",18.2,19.3,18.0,18.95,212600.0],["2017-09-20",19.0,19.107,18.45,18.5,172600.0],["2017-09-21",18.5,18.65,17.9,18.0,156500.0],["2017-09-22",17.95,17.95,17.1,17.45,236300.0],["2017-09-25",17.6,17.65,16.95,17.3,227200.0],["2017-09-26",17.3,17.35,16.9,17.15,493500.0],["2017-09-27",13.45,14.65,12.85,14.65,5285500.0],["2017-09-28",14.5,15.15,14.35,15.05,1520500.0],["2017-09-29",15.1,15.4,14.95,15.3,719200.0],["2017-10-02",15.3,15.85,15.15,15.7,509400.0],["2017-10-03",15.9,15.9,15.35,15.4,324000.0],["2017-10-04",15.4,15.875,15.25,15.8,205500.0],["2017-10-05",15.7,15.8,15.3,15.45,223100.0],["2017-10-06",15.45,15.5,14.825,14.9,235000.0],["2017-10-09",15.0,15.1,14.75,15.0,155300.0],["2017-10-10",15.0,15.125,14.95,15.0,157400.0],["2017-10-11",15.0,15.475,14.75,15.1,275500.0],["2017-10-12",15.0,15.3,14.7,15.25,188000.0],["2017-10-13",15.0,15.35,14.55,15.1,280000.0],["2017-10-16",15.05,15.45,15.0,15.15,119100.0],["2017-10-17",15.05,15.3,15.05,15.1,139500.0],["2017-10-18",15.05,15.5,14.9,15.35,136200.0],["2017-10-19",15.2,15.6,14.8,15.45,182700.0],["2017-10-20",15.5,15.9,15.25,15.35,131600.0],["2017-10-23",15.4,15.7,15.05,15.225,106500.0],["2017-10-24",15.35,15.65,15.125,15.2,115000.0],["2017-10-25",15.2,15.25,14.7,15.25,133400.0],["2017-10-26",15.25,15.5,15.1,15.35,97200.0],["2017-10-27",15.25,15.3,14.85,15.1,236400.0],["2017-10-30",15.0,15.3,14.95,15.25,203600.0],["2017-10-31",15.2,15.7,15.2,15.55,181200.0],["2017-11-01",15.6,15.7,15.4,15.55,193900.0],["2017-11-02",15.5,15.7,15.4,15.55,176000.0],["2017-11-03",15.6,15.9,15.45,15.65,174200.0],["2017-11-06",15.65,15.75,15.35,15.4,217100.0],["2017-11-07",15.45,15.45,15.05,15.15,230700.0],["2017-11-08",15.65,16.4,14.85,16.25,462000.0],["2017-11-09",16.15,16.375,15.6,15.8,215700.0],["2017-11-10",15.65,15.95,15.5,15.7,125400.0],["2017-11-13",15.7,15.75,14.9,15.0,244100.0],["2017-11-14",15.0,16.45,14.9,15.6,460600.0],["2017-11-15",15.45,15.65,15.15,15.55,387000.0],["2017-11-16",15.65,16.9,15.65,16.85,333800.0],["2017-11-17",16.75,16.9,16.6,16.8,148100.0],["2017-11-20",16.85,16.9,16.35,16.4,186400.0],["2017-11-21",16.4,16.4,15.8,15.85,168100.0],["2017-11-22",15.85,16.0,15.55,16.0,340400.0],["2017-11-24",16.0,16.1,15.75,15.8,52300.0],["2017-11-27",15.75,15.9,15.05,15.5,349200.0],["2017-11-28",15.6,16.1,15.3,16.05,356000.0],["2017-11-29",16.2,16.675,16.05,16.55,240900.0],["2017-11-30",16.8,17.95,16.6,17.8,431800.0],["2017-12-01",17.75,17.8,16.875,17.3,272700.0],["2017-12-04",17.35,17.7,16.65,16.75,203300.0],["2017-12-05",16.75,16.75,15.95,16.4,181300.0],["2017-12-06",16.35,16.4,15.9,16.15,208300.0],["2017-12-07",16.1,16.2,15.95,16.0,137600.0],["2017-12-08",16.15,16.15,15.65,15.95,209300.0],["2017-12-11",16.05,16.05,15.45,15.75,226300.0],["2017-12-12",15.8,15.9,15.55,15.7,231100.0],["2017-12-13",15.75,15.85,15.35,15.75,231100.0],["2017-12-14",15.75,16.25,15.65,16.05,188200.0],["2017-12-15",16.1,16.2,15.6,15.75,140300.0],["2017-12-18",15.95,16.3,15.4,15.45,366500.0],["2017-12-19",15.45,15.75,15.35,15.45,212900.0],["2017-12-20",15.55,16.45,15.1,16.25,535900.0],["2017-12-21",16.45,16.45,15.925,16.1,294200.0],["2017-12-22",16.05,16.6,15.6,16.5,305300.0],["2017-12-26",16.45,16.55,16.0,16.1,107000.0],["2017-12-27",16.0,16.4,16.0,16.4,235600.0],["2017-12-28",16.5,16.5,16.05,16.15,199800.0],["2017-12-29",16.15,16.4,15.95,16.15,196500.0],["2018-01-02",16.45,16.95,16.05,16.2,281200.0],["2018-01-03",16.2,16.2,15.7,15.85,227300.0],["2018-01-04",15.85,16.075,15.35,15.7,462100.0],["2018-01-05",15.8,15.8,15.2,15.55,265100.0],["2018-01-08",15.6,15.6,15.15,15.2,478900.0],["2018-01-09",15.35,15.375,15.1,15.15,668600.0],["2018-01-10",15.2,15.275,14.85,15.1,267800.0],["2018-01-11",15.1,15.1,14.8,15.075,742700.0],["2018-01-12",15.1,15.95,15.0,15.7,545900.0],["2018-01-16",15.75,16.0,15.7,15.85,245900.0],["2018-01-17",15.95,15.95,14.65,15.05,736000.0],["2018-01-18",15.05,15.35,14.675,15.05,747200.0],["2018-01-19",15.1,15.2,14.9,15.05,162100.0],["2018-01-22",15.1,15.25,14.9,15.1,330900.0],["2018-01-23",15.95,16.1,15.4,15.8,512400.0],["2018-01-24",15.85,16.05,15.6,15.75,210200.0],["2018-01-25",15.8,16.3,15.75,16.1,294400.0],["2018-01-26",16.15,16.3,15.9,16.1,255400.0],["2018-01-29",16.1,16.2,15.3,15.4,348400.0],["2018-01-30",15.3,15.4,14.95,15.1,271500.0],["2018-01-31",15.05,15.25,14.75,14.95,282300.0],["2018-02-01",14.85,14.9,14.2,14.6,394300.0],["2018-02-02",14.65,14.65,13.723,13.8,325100.0],["2018-02-05",13.75,13.9,13.25,13.5,443400.0],["2018-02-06",13.25,14.15,13.25,13.8,334600.0],["2018-02-07",13.85,14.75,13.7,13.75,305700.0],["2018-02-08",13.8,13.95,13.25,13.35,364500.0],["2018-02-09",13.5,13.75,12.95,13.5,310700.0],["2018-02-12",13.6,14.05,13.35,13.95,240900.0],["2018-02-13",13.95,14.15,13.6,13.8,308800.0],["2018-02-14",11.7,14.0,11.7,13.625,976800.0],["2018-02-15",13.75,14.1,13.35,13.4,240300.0],["2018-02-16",13.45,13.675,12.95,13.15,522400.0],["2018-02-20",13.15,13.3,12.9,13.0,455700.0],["2018-02-21",12.95,13.75,12.9,13.45,230800.0],["2018-02-22",13.4,13.7,13.1,13.5,278000.0],["2018-02-23",13.55,13.8,13.25,13.6,232300.0],["2018-02-26",13.6,13.65,13.45,13.55,190200.0],["2018-02-27",13.6,13.6,13.0,13.0,128400.0],["2018-02-28",13.0,13.2,12.65,12.8,252800.0],["2018-03-01",12.8,12.95,12.55,12.8,203100.0],["2018-03-02",12.75,13.3,12.65,13.2,189300.0],["2018-03-05",13.1,13.425,13.0,13.2,224500.0],["2018-03-06",13.3,13.75,13.2,13.55,293500.0],["2018-03-07",13.5,14.35,13.25,14.2,248300.0],["2018-03-08",14.3,14.367,13.6,13.8,160900.0],["2018-03-09",13.9,14.25,13.65,14.15,127200.0],["2018-03-12",14.35,14.4,13.75,13.8,212000.0],["2018-03-13",13.95,14.0,13.7,13.8,127000.0],["2018-03-14",14.0,14.05,13.65,13.8,103000.0],["2018-03-15",13.85,13.9,13.65,13.7,97900.0],["2018-03-16",13.7,13.8,13.55,13.65,125600.0],["2018-03-19",13.5,13.9,13.45,13.6,151500.0],["2018-03-20",13.65,13.9,13.5,13.75,140200.0],["2018-03-21",13.75,14.15,13.45,13.6,151200.0],["2018-03-22",13.45,13.5,12.95,13.0,154000.0],["2018-03-23",13.05,13.075,12.6,12.65,245000.0],["2018-03-26",12.85,13.6,12.75,13.45,620800.0],["2018-03-27",13.45,13.45,12.45,12.55,300800.0],["2018-03-28",12.6,12.95,12.5,12.85,457600.0],["2018-03-29",12.85,13.3,12.8,12.9,406400.0],["2018-04-02",12.9,13.1,12.7,12.95,184200.0],["2018-04-03",13.65,13.7,13.1,13.45,380700.0],["2018-04-04",13.25,13.6,13.2,13.55,303700.0],["2018-04-05",13.65,13.7,13.35,13.5,224800.0],["2018-04-06",13.3,13.45,12.9,13.1,384600.0],["2018-04-09",13.1,13.3,13.0,13.1,103900.0],["2018-04-10",13.25,13.55,13.0,13.3,222600.0],["2018-04-11",13.15,13.65,13.05,13.4,304000.0],["2018-04-12",13.55,13.65,13.3,13.65,251600.0],["2018-04-13",13.8,14.0,13.6,13.7,250700.0],["2018-04-16",13.8,14.6,13.65,14.45,403200.0],["2018-04-17",14.55,15.0,14.3,14.8,223100.0],["2018-04-18",14.9,15.05,14.45,14.6,223700.0],["2018-04-19",14.6,15.25,14.35,14.9,340300.0],["2018-04-20",15.0,15.05,14.7,14.95,118100.0],["2018-04-23",14.9,14.95,14.7,14.85,149800.0],["2018-04-24",14.9,15.05,14.325,14.4,139100.0],["2018-04-25",14.3,14.55,14.25,14.45,94800.0],["2018-04-26",14.6,14.7,14.45,14.6,115800.0],["2018-04-27",14.65,14.7,14.4,14.65,105300.0],["2018-04-30",14.65,14.7,14.35,14.55,123500.0],["2018-05-01",14.5,14.95,14.3,14.85,158300.0],["2018-05-02",14.95,15.4,14.7,15.2,240200.0],["2018-05-03",15.15,15.2,14.75,14.85,177200.0],["2018-05-04",14.8,15.1,14.7,15.05,179000.0],["2018-05-07",15.0,15.15,13.5,13.8,748400.0],["2018-05-08",13.7,14.05,13.55,14.0,533700.0],["2018-05-09",15.0,16.65,14.75,15.5,1606200.0],["2018-05-10",15.7,16.2,15.6,16.15,828600.0],["2018-05-11",16.05,16.15,15.35,15.5,329700.0],["2018-05-14",15.6,16.1,15.55,16.1,380000.0],["2018-05-15",16.0,16.75,15.7,16.55,512400.0],["2018-05-16",16.6,16.75,16.25,16.6,209700.0],["2018-05-17",16.75,16.975,16.4,16.65,435100.0],["2018-05-18",16.55,16.65,16.35,16.55,158500.0],["2018-05-21",16.5,16.7,15.85,16.15,264300.0],["2018-05-22",16.2,16.2,15.95,16.05,144400.0],["2018-05-23",16.05,16.1,15.65,15.7,152900.0],["2018-05-24",15.7,16.65,15.55,16.45,227900.0],["2018-05-25",16.45,16.85,15.9,16.7,117000.0],["2018-05-29",16.5,17.55,16.5,17.3,240100.0],["2018-05-30",17.4,17.85,17.15,17.5,192800.0],["2018-05-31",17.55,17.6,16.95,17.15,161500.0],["2018-06-01",17.35,17.95,16.8,17.45,244500.0],["2018-06-04",17.5,17.55,16.8,17.0,418100.0],["2018-06-05",17.0,17.3,16.95,17.25,302700.0],["2018-06-06",17.0,17.2,16.6,16.7,160300.0],["2018-06-07",17.05,17.1,16.45,16.8,273900.0],["2018-06-08",17.05,17.5,16.9,17.25,275900.0],["2018-06-11",17.2,17.6,17.05,17.6,267900.0],["2018-06-12",17.55,18.0,17.3,18.0,290400.0],["2018-06-13",18.0,18.0,17.3,17.6,293800.0],["2018-06-14",17.75,18.2,17.7,18.0,333100.0],["2018-06-15",17.8,18.1,17.5,17.65,144800.0],["2018-06-18",17.45,17.7,16.939,17.4,99900.0],["2018-06-19",17.25,17.45,16.75,17.15,146600.0],["2018-06-20",17.3,18.15,17.0,18.1,360300.0],["2018-06-21",18.0,18.55,17.8,18.4,274500.0],["2018-06-22",18.35,18.4,17.55,18.05,217000.0],["2018-06-25",18.05,18.05,17.443,17.9,132700.0],["2018-06-26",17.9,18.1,17.7,17.75,245400.0],["2018-06-27",17.7,17.85,17.159,17.35,126400.0],["2018-06-28",17.4,17.85,17.1,17.75,319500.0],["2018-06-29",17.7,17.9,17.4,17.8,165700.0],["2018-07-02",17.7,18.05,17.45,17.8,137800.0],["2018-07-03",17.85,17.85,17.2,17.25,53400.0],["2018-07-05",17.3,17.75,17.15,17.6,65800.0],["2018-07-06",17.65,18.05,17.5,18.0,98800.0],["2018-07-09",18.0,18.2,17.8,18.0,178300.0],["2018-07-10",17.85,18.15,17.7,17.95,86100.0],["2018-07-11",17.65,18.8,17.65,18.65,549300.0],["2018-07-12",18.7,19.475,18.558,19.4,312400.0],["2018-07-13",19.45,20.0,19.4,19.6,317400.0],["2018-07-16",19.6,19.65,19.05,19.6,286000.0],["2018-07-17",19.55,19.8,19.45,19.65,214500.0],["2018-07-18",19.6,19.65,18.9,19.1,280500.0],["2018-07-19",18.95,19.8,18.65,19.5,187100.0],["2018-07-20",19.55,19.7,18.9,19.05,237800.0],["2018-07-23",19.05,19.1,18.85,19.05,102600.0],["2018-07-24",19.0,19.05,18.65,18.85,110100.0],["2018-07-25",18.8,19.05,18.6,18.8,92400.0],["2018-07-26",18.8,19.55,18.6,18.95,147500.0],["2018-07-27",18.95,19.0,18.3,18.55,172900.0],["2018-07-30",18.5,18.5,17.9,18.1,158600.0],["2018-07-31",18.2,18.65,18.05,18.2,190100.0],["2018-08-01",18.15,18.55,17.7,18.15,161900.0],["2018-08-02",18.05,18.65,18.05,18.55,84300.0],["2018-08-03",18.5,19.0,18.1,18.8,216100.0],["2018-08-06",18.6,19.5,18.6,19.2,222100.0],["2018-08-07",18.5,19.0,17.405,18.85,554600.0],["2018-08-08",18.5,19.5,18.45,18.8,218200.0],["2018-08-09",18.75,19.15,18.75,19.0,238600.0],["2018-08-10",19.0,19.0,18.6,18.9,159000.0],["2018-08-13",19.0,19.1,18.55,18.7,137600.0],["2018-08-14",18.8,18.825,18.5,18.7,174100.0],["2018-08-15",18.65,18.65,18.0,18.45,193700.0],["2018-08-16",18.55,18.7,18.4,18.55,218800.0],["2018-08-17",18.6,18.85,18.15,18.6,223000.0],["2018-08-20",18.55,18.8,18.5,18.55,161000.0],["2018-08-21",18.6,18.8,18.5,18.75,191400.0],["2018-08-22",18.75,18.9,18.5,18.65,148100.0],["2018-08-23",18.65,18.725,18.45,18.55,140700.0],["2018-08-24",18.5,18.85,18.5,18.6,111200.0],["2018-08-27",18.55,18.9,18.3,18.7,182500.0],["2018-08-28",19.0,21.0,18.925,20.25,1258400.0],["2018-08-29",20.35,21.52,20.25,20.9,776300.0],["2018-08-30",20.8,21.0,20.375,20.6,410000.0],["2018-08-31",20.65,21.05,20.65,20.95,292400.0],["2018-09-04",20.8,21.15,20.8,21.05,235900.0],["2018-09-05",21.0,21.45,20.9,21.4,203200.0],["2018-09-06",21.5,22.05,21.3,21.8,319300.0],["2018-09-07",21.85,22.15,21.5,22.0,325300.0],["2018-09-10",21.9,22.2,21.65,21.85,193800.0],["2018-09-11",22.0,22.15,21.6,22.1,146000.0],["2018-09-12",22.2,22.2,21.85,22.15,128900.0],["2018-09-13",20.85,20.85,19.15,20.3,1132900.0],["2018-09-14",20.25,20.795,20.0,20.35,333400.0],["2018-09-17",20.2,20.6,19.9,20.5,227100.0],["2018-09-18",20.5,20.85,20.2,20.3,148500.0],["2018-09-19",20.2,20.5,19.85,20.05,135100.0],["2018-09-20",20.1,20.25,19.75,20.05,173100.0],["2018-09-21",20.05,21.9,20.05,21.45,950300.0],["2018-09-24",21.85,22.15,21.5,22.0,287000.0],["2018-09-25",22.0,22.15,21.4,21.5,242300.0],["2018-09-26",21.6,21.75,21.4,21.5,224200.0],["2018-09-27",21.45,21.7,21.2,21.7,129000.0],["2018-09-28",21.7,22.1,21.65,21.9,171300.0],["2018-10-01",21.9,22.18,21.18,21.22,86500.0],["2018-10-02",21.11,21.57,20.9,21.06,200900.0],["2018-10-03",21.05,21.12,20.2,20.63,233600.0],["2018-10-04",20.64,21.03,20.64,20.8,208000.0],["2018-10-05",20.83,21.15,20.29,20.49,159000.0],["2018-10-08",20.69,20.9,19.55,19.66,209700.0],["2018-10-09",19.31,20.0,19.21,19.28,161600.0],["2018-10-10",19.24,19.39,18.58,18.87,245600.0],["2018-10-11",18.74,19.18,18.39,18.51,176900.0],["2018-10-12",18.82,19.38,18.785,19.32,353700.0],["2018-10-15",19.39,19.44,19.021,19.3,213900.0],["2018-10-16",19.53,19.98,19.32,19.95,254500.0],["2018-10-17",19.91,19.99,19.34,19.92,108100.0],["2018-10-18",19.75,19.96,19.05,19.18,126000.0],["2018-10-19",19.2,19.32,18.44,18.63,108900.0],["2018-10-22",18.6,18.92,18.26,18.29,118800.0],["2018-10-23",18.1,18.32,17.01,18.1,235000.0],["2018-10-24",18.15,18.51,17.67,17.71,110700.0],["2018-10-25",17.7,18.16,17.57,18.11,132700.0],["2018-10-26",17.89,18.35,17.6,17.89,162300.0],["2018-10-29",17.99,18.32,17.4,17.64,208300.0],["2018-10-30",17.63,18.18,17.51,18.11,108700.0],["2018-10-31",18.3,18.59,17.955,18.46,191900.0],["2018-11-01",18.59,18.83,18.32,18.79,133500.0],["2018-11-02",18.88,19.02,18.65,18.91,193600.0],["2018-11-05",18.86,19.57,18.79,19.57,118800.0],["2018-11-06",19.46,20.61,18.1,20.25,809100.0],["2018-11-07",20.27,21.42,20.09,21.42,230700.0],["2018-11-08",21.17,21.424,20.37,20.43,156200.0],["2018-11-09",20.22,20.38,19.82,20.06,143100.0],["2018-11-12",19.9,19.9,18.5,19.12,324600.0],["2018-11-13",19.8,21.86,19.1,21.4,785200.0],["2018-11-14",21.55,23.61,21.55,22.4,870300.0],["2018-11-15",22.4,23.9,22.11,23.25,837300.0],["2018-11-16",23.15,23.58,22.31,22.37,336900.0],["2018-11-19",22.4,22.79,21.41,21.76,343400.0],["2018-11-20",21.44,21.44,19.93,20.58,316700.0],["2018-11-21",20.8,22.5,20.8,22.24,333200.0],["2018-11-23",21.12,22.08,20.38,21.35,75600.0],["2018-11-26",21.63,22.599,20.66,20.79,279200.0],["2018-11-27",20.69,21.34,20.69,21.3,93200.0],["2018-11-28",21.5,22.3,21.303,21.98,171300.0],["2018-11-29",21.98,22.11,21.78,21.85,64900.0],["2018-11-30",21.85,23.08,21.79,23.02,237300.0],["2018-12-03",23.36,23.7,22.18,22.32,341700.0],["2018-12-04",20.06,20.49,19.49,20.12,1827400.0],["2018-12-06",19.43,20.345,19.43,20.135,366100.0],["2018-12-07",20.09,20.64,18.3,18.66,445100.0],["2018-12-10",18.65,18.81,17.94,18.1,488800.0],["2018-12-11",18.3,18.42,17.652,18.1,607800.0],["2018-12-12",18.31,18.615,17.88,18.2,421000.0],["2018-12-13",18.27,19.22,18.27,18.98,351800.0],["2018-12-14",18.7,19.24,17.34,17.82,396700.0],["2018-12-17",17.8,17.99,17.39,17.53,297500.0],["2018-12-18",17.56,18.26,17.56,18.08,252100.0],["2018-12-19",18.07,18.27,17.81,17.97,253500.0],["2018-12-20",17.79,18.228,16.51,16.65,303500.0],["2018-12-21",16.73,17.13,16.1,17.09,425500.0],["2018-12-24",17.12,17.29,16.75,16.94,175300.0],["2018-12-26",17.1,17.469,16.66,17.42,279100.0],["2018-12-27",17.43,17.65,17.06,17.64,150100.0],["2018-12-28",17.65,18.85,17.5,18.81,442900.0],["2018-12-31",18.95,18.95,18.03,18.72,213400.0],["2019-01-02",18.55,18.82,18.31,18.61,143000.0],["2019-01-03",18.53,18.7,17.87,17.91,204400.0],["2019-01-04",18.17,18.57,17.93,17.94,201300.0],["2019-01-07",18.02,18.72,18.02,18.43,249800.0],["2019-01-08",18.71,19.06,18.428,18.95,264200.0],["2019-01-09",18.97,19.475,18.52,19.1,280700.0],["2019-01-10",19.0,19.65,18.58,19.6,204200.0],["2019-01-11",19.59,20.1,19.26,19.83,165700.0],["2019-01-14",19.83,19.83,19.115,19.23,178200.0],["2019-01-15",19.23,20.01,19.21,19.85,252800.0],["2019-01-16",19.88,20.49,19.4,20.21,356000.0],["2019-01-17",20.06,20.33,19.58,19.68,260400.0],["2019-01-18",19.88,20.34,19.74,20.09,271600.0],["2019-01-22",19.16,19.422,18.36,18.38,514000.0],["2019-01-23",18.5,19.56,18.0,18.25,664700.0],["2019-01-24",18.63,19.68,18.32,19.05,512600.0],["2019-01-25",19.31,19.84,19.1,19.76,310900.0],["2019-01-28",19.71,20.14,19.29,19.45,270300.0],["2019-01-29",19.46,19.98,19.38,19.8,191000.0],["2019-01-30",20.0,20.2,19.8,20.01,165300.0],["2019-01-31",19.98,20.0,19.14,19.16,377000.0],["2019-02-01",19.18,19.41,18.93,19.37,124100.0],["2019-02-04",19.39,19.65,19.23,19.6,119700.0],["2019-02-05",19.75,20.36,19.23,20.27,313200.0],["2019-02-06",20.23,20.5,19.86,20.2,207200.0],["2019-02-07",20.35,20.83,20.31,20.8,346100.0],["2019-02-08",20.81,21.36,20.79,21.32,231000.0],["2019-02-11",21.83,22.25,21.5,21.84,519300.0],["2019-02-12",21.92,22.0,20.85,20.96,756400.0],["2019-02-13",20.56,22.36,19.35,22.24,1065400.0],["2019-02-14",22.0,23.17,21.73,22.43,450800.0],["2019-02-15",22.37,22.75,21.79,22.74,245000.0],["2019-02-19",22.6,23.08,22.55,22.79,444300.0],["2019-02-20",22.78,23.34,22.78,23.23,314700.0],["2019-02-21",23.0,23.27,22.85,23.0,244700.0],["2019-02-22",23.14,23.45,22.914,23.28,134200.0],["2019-02-25",23.43,23.66,23.12,23.17,382400.0],["2019-02-26",23.13,23.4,22.245,22.34,214800.0],["2019-02-27",22.35,22.64,22.08,22.57,339700.0],["2019-02-28",22.5,22.68,22.255,22.4,200500.0],["2019-03-01",22.5,22.6,21.93,22.31,177200.0],["2019-03-04",22.35,22.62,21.9,22.1,213700.0],["2019-03-05",22.01,22.051,21.16,21.46,322500.0],["2019-03-06",21.39,21.79,21.07,21.39,158500.0],["2019-03-07",21.45,21.91,20.98,21.19,97600.0],["2019-03-08",20.91,21.12,20.74,20.98,157400.0],["2019-03-11",21.1,21.58,20.885,21.47,144200.0],["2019-03-12",21.57,22.28,21.52,22.03,141000.0],["2019-03-13",22.27,22.905,22.202,22.8,194600.0],["2019-03-14",22.77,22.82,22.479,22.74,134400.0],["2019-03-15",22.81,23.35,22.73,22.95,155400.0],["2019-03-18",23.05,23.95,23.0,23.88,292300.0],["2019-03-19",23.95,24.3,23.11,23.44,295100.0],["2019-03-20",23.4,23.92,23.4,23.71,104800.0],["2019-03-21",23.67,24.32,23.565,23.78,199600.0],["2019-03-22",23.62,24.08,23.25,23.35,152400.0],["2019-03-25",23.35,23.86,23.35,23.66,217200.0],["2019-03-26",23.91,24.07,23.45,23.92,216600.0],["2019-03-27",24.11,24.4,23.371,24.11,215400.0],["2019-03-28",24.1,24.52,24.04,24.2,110700.0],["2019-03-29",24.36,24.48,23.66,23.8,155800.0],["2019-04-01",24.03,24.17,23.15,24.07,268000.0],["2019-04-02",24.14,26.14,24.14,25.4,1160100.0],["2019-04-03",25.76,26.2,25.42,25.82,501400.0],["2019-04-04",26.0,27.44,25.88,27.22,461100.0],["2019-04-05",27.47,28.18,27.23,27.94,630000.0],["2019-04-08",27.73,28.24,26.64,27.08,371600.0],["2019-04-09",27.04,27.57,26.87,27.32,186800.0],["2019-04-10",27.34,27.84,27.15,27.68,305100.0],["2019-04-11",27.59,28.01,27.17,27.76,153900.0],["2019-04-12",27.96,28.19,27.56,27.61,175700.0],["2019-04-15",27.84,27.89,27.22,27.47,265200.0],["2019-04-16",27.7,27.99,27.47,27.77,144100.0],["2019-04-17",27.75,28.12,26.29,26.53,330200.0],["2019-04-18",26.64,27.55,26.238,27.5,202500.0],["2019-04-22",27.31,27.85,27.25,27.75,211500.0],["2019-04-23",27.85,28.942,27.69,28.64,270600.0],["2019-04-24",28.53,29.15,28.53,28.89,169700.0],["2019-04-25",28.84,28.865,27.6,27.67,333900.0],["2019-04-26",27.58,29.07,27.25,29.02,288900.0],["2019-04-29",29.17,29.634,28.55,29.4,317000.0],["2019-04-30",29.6,29.6,28.62,28.83,146100.0],["2019-05-01",28.97,29.21,27.43,27.59,363600.0],["2019-05-02",27.56,28.15,27.55,27.69,160500.0],["2019-05-03",27.98,29.0,27.9,28.75,331200.0],["2019-05-06",28.4,28.4,27.23,28.14,500000.0],["2019-05-07",26.68,26.97,24.22,25.51,3339700.0],["2019-05-08",24.9,25.4,23.93,24.98,1005200.0],["2019-05-09",24.8,25.88,24.54,25.67,316200.0],["2019-05-10",25.53,26.25,25.5,25.86,290300.0],["2019-05-13",25.32,26.83,24.9,26.26,652000.0],["2019-05-14",27.0,27.4,24.2,26.02,1106300.0],["2019-05-15",26.37,28.2,26.08,28.12,396400.0],["2019-05-16",28.04,28.29,27.77,28.03,386300.0],["2019-05-17",27.88,28.045,27.26,27.45,134400.0],["2019-05-20",27.21,27.4,26.84,27.01,235100.0],["2019-05-21",27.26,27.41,26.65,27.0,238400.0],["2019-05-22",26.82,27.67,26.75,27.2,171700.0],["2019-05-23",26.95,26.95,26.4,26.71,178100.0],["2019-05-24",26.81,27.0,26.27,26.5,110100.0],["2019-05-28",26.56,27.53,26.56,27.29,215500.0],["2019-05-29",27.02,27.33,26.79,27.06,190800.0],["2019-05-30",27.05,28.48,27.05,28.43,287300.0],["2019-05-31",27.99,28.525,27.845,28.37,242800.0],["2019-06-03",28.47,28.59,25.85,26.33,373100.0],["2019-06-04",26.45,27.17,26.45,26.89,209300.0],["2019-06-05",26.97,27.841,26.69,27.74,266700.0],["2019-06-06",27.78,27.8,27.3,27.65,155800.0],["2019-06-07",27.65,27.95,27.12,27.65,123600.0],["2019-06-10",27.79,28.76,27.74,28.56,318200.0],["2019-06-11",28.5,29.67,28.27,29.36,515000.0],["2019-06-12",27.63,28.58,27.43,27.89,578900.0],["2019-06-13",27.51,29.16,27.398,28.63,646100.0],["2019-06-14",28.7,30.0,28.195,28.39,3933900.0],["2019-06-17",28.71,29.3,28.29,28.44,354900.0],["2019-06-18",29.06,29.06,28.02,28.07,327000.0],["2019-06-19",28.14,28.62,27.38,28.37,445300.0],["2019-06-20",28.56,28.76,27.32,27.59,457200.0],["2019-06-21",27.4,29.16,27.12,28.47,1101500.0],["2019-06-24",28.89,29.06,28.0,28.05,224900.0],["2019-06-25",28.02,28.02,27.38,27.47,303000.0],["2019-06-26",27.54,28.39,27.3,28.23,213100.0],["2019-06-27",28.47,30.15,28.25,30.1,580500.0],["2019-06-28",30.17,32.2,30.17,31.66,1084100.0],["2019-07-01",31.66,31.8,29.15,30.15,650400.0],["2019-07-02",30.12,30.67,29.84,30.38,296300.0],["2019-07-03",30.46,30.81,30.34,30.6,130400.0],["2019-07-05",30.66,30.68,30.14,30.55,167500.0],["2019-07-08",30.55,31.045,30.22,30.64,263900.0],["2019-07-09",30.69,31.34,30.5,31.25,220200.0],["2019-07-10",31.33,31.52,30.74,30.92,343400.0],["2019-07-11",31.16,31.16,30.135,30.51,230300.0],["2019-07-12",30.76,31.07,30.43,31.02,208100.0],["2019-07-15",31.03,31.29,29.73,30.06,237400.0],["2019-07-16",29.92,30.07,28.52,30.01,344500.0],["2019-07-17",30.07,31.22,29.25,29.54,353300.0],["2019-07-18",29.45,29.9,28.69,29.4,198800.0],["2019-07-19",29.48,29.97,28.76,29.47,217400.0],["2019-07-22",29.55,29.81,29.12,29.29,180100.0],["2019-07-23",29.53,30.21,29.29,30.14,141500.0],["2019-07-24",30.07,30.58,29.461,30.4,133100.0],["2019-07-25",30.41,30.7,29.95,30.51,151800.0],["2019-07-26",30.55,31.18,30.44,30.76,141000.0],["2019-07-29",30.66,30.67,29.79,29.97,113600.0],["2019-07-30",29.81,31.17,29.61,31.04,139900.0],["2019-07-31",31.12,31.64,30.59,31.2,201300.0],["2019-08-01",31.13,31.13,30.26,30.38,177400.0],["2019-08-02",30.29,31.33,29.92,30.83,225100.0],["2019-08-05",29.9,30.35,29.51,30.3,316600.0],["2019-08-06",30.5,31.45,29.7,29.87,287900.0],["2019-08-07",29.0,29.87,26.8,27.29,1058600.0],["2019-08-08",27.35,28.22,27.23,27.95,375000.0],["2019-08-09",27.6,27.95,26.99,27.4,440800.0],["2019-08-12",27.02,27.778,26.96,27.55,235500.0],["2019-08-13",27.38,28.25,26.922,27.89,296400.0],["2019-08-14",27.44,28.06,27.0,27.03,285700.0],["2019-08-15",27.08,27.26,27.0,27.07,165900.0],["2019-08-16",27.07,27.77,27.07,27.54,249000.0],["2019-08-19",27.88,28.09,27.45,27.74,115700.0],["2019-08-20",27.67,28.1,27.415,27.5,87500.0],["2019-08-21",27.74,28.11,27.42,27.82,74800.0],["2019-08-22",27.86,28.48,27.7,28.15,162700.0],["2019-08-23",27.95,29.3,27.67,28.14,443600.0],["2019-08-26",28.37,28.6,27.27,27.68,181300.0],["2019-08-27",27.8,27.95,27.32,27.45,181200.0],["2019-08-28",27.4,28.14,27.2,27.92,126000.0],["2019-08-29",28.1,29.25,28.1,28.9,171300.0],["2019-08-30",28.97,29.0,27.91,28.21,167100.0],["2019-09-03",28.19,29.19,28.19,28.94,247900.0],["2019-09-04",29.0,29.32,28.27,28.47,235700.0],["2019-09-05",28.83,29.85,28.6,29.72,248900.0],["2019-09-06",29.92,30.16,29.24,29.31,109000.0],["2019-09-09",29.0,29.53,28.36,28.98,326200.0],["2019-09-10",28.97,30.01,28.3,29.88,201000.0],["2019-09-11",30.11,31.71,30.11,31.58,423600.0],["2019-09-12",31.62,32.06,31.35,31.83,450700.0],["2019-09-13",31.79,32.26,31.493,31.95,184100.0],["2019-09-16",31.72,32.29,31.44,31.81,246100.0],["2019-09-17",31.85,32.69,31.52,32.58,133300.0],["2019-09-18",32.62,32.66,31.135,31.71,228300.0],["2019-09-19",31.82,32.14,31.67,31.91,234400.0],["2019-09-20",32.19,32.46,31.78,32.42,183400.0],["2019-09-23",32.17,32.33,31.81,32.12,202100.0],["2019-09-24",32.39,32.39,31.01,31.28,301300.0],["2019-09-25",31.17,31.89,30.74,31.81,129400.0],["2019-09-26",31.94,32.1,31.35,31.54,131300.0],["2019-09-27",31.49,31.73,30.28,30.41,198900.0],["2019-09-30",30.45,30.88,30.16,30.78,94800.0],["2019-10-01",30.91,31.04,29.544,29.92,198300.0],["2019-10-02",29.88,29.9,28.76,29.89,278300.0],["2019-10-03",29.95,30.83,29.34,30.42,204300.0],["2019-10-04",30.5,30.96,30.39,30.94,88600.0],["2019-10-07",31.03,31.65,30.48,31.45,146800.0],["2019-10-08",31.11,32.28,31.11,32.16,306600.0],["2019-10-09",32.5,32.5,30.99,31.2,241900.0],["2019-10-10",31.1,31.255,30.715,30.91,119900.0],["2019-10-11",31.13,31.64,30.86,31.47,198600.0],["2019-10-14",31.46,31.73,31.13,31.57,150400.0],["2019-10-15",31.69,32.3,31.69,32.05,153200.0],["2019-10-16",32.04,32.47,31.66,32.3,159900.0],["2019-10-17",32.45,33.545,32.45,33.27,190800.0],["2019-10-18",32.98,33.869,32.2,32.35,245700.0],["2019-10-21",32.52,33.63,32.52,33.48,93000.0],["2019-10-22",33.88,34.0,33.16,33.59,126600.0],["2019-10-23",33.7,34.09,33.385,33.94,198100.0],["2019-10-24",34.31,34.77,33.6,33.92,222700.0],["2019-10-25",34.07,34.16,33.88,33.92,121300.0],["2019-10-28",34.26,34.574,33.86,34.11,187600.0],["2019-10-29",33.97,34.31,33.82,34.06,131900.0],["2019-10-30",34.07,34.58,33.83,34.35,130100.0],["2019-10-31",34.49,34.49,33.83,33.99,69300.0],["2019-11-01",34.0,35.0,33.86,34.96,127200.0],["2019-11-04",35.07,35.73,34.97,34.98,197900.0],["2019-11-05",35.12,35.12,34.42,34.53,96000.0],["2019-11-06",34.6,35.09,34.35,34.74,96300.0],["2019-11-07",34.81,35.2,34.46,34.58,135300.0],["2019-11-08",34.61,34.76,34.12,34.35,205000.0],["2019-11-11",33.85,34.49,32.04,34.15,303100.0],["2019-11-12",34.28,34.35,33.97,34.23,119500.0],["2019-11-13",34.16,34.16,33.82,34.06,108600.0],["2019-11-14",34.14,34.68,33.82,34.19,261100.0],["2019-11-15",34.28,34.82,34.19,34.22,272200.0],["2019-11-18",34.27,34.365,32.66,33.13,505200.0],["2019-11-19",32.31,33.27,31.32,32.48,818600.0],["2019-11-20",32.39,32.4,30.62,31.36,450500.0],["2019-11-21",31.34,31.44,30.71,31.36,267900.0],["2019-11-22",31.32,32.27,31.32,32.2,193600.0],["2019-11-25",32.45,33.23,32.45,33.1,184400.0],["2019-11-26",33.19,33.3,32.62,32.84,207400.0],["2019-11-27",32.97,34.33,32.94,34.25,233700.0],["2019-11-29",34.26,34.61,33.86,34.1,90900.0],["2019-12-02",34.0,34.68,33.68,34.33,157500.0],["2019-12-03",33.73,34.92,33.7,34.75,231100.0],["2019-12-04",34.95,34.951,33.12,33.56,419600.0],["2019-12-05",33.7,34.127,32.89,33.09,182000.0],["2019-12-06",33.37,33.71,32.44,32.49,141200.0],["2019-12-09",32.5,32.623,31.95,32.09,139500.0],["2019-12-10",31.97,32.1,31.63,31.96,123700.0],["2019-12-11",32.0,32.43,31.73,32.42,114300.0],["2019-12-12",32.54,32.925,32.27,32.68,137700.0],["2019-12-13",32.74,32.94,32.39,32.6,97000.0],["2019-12-16",32.84,33.45,32.75,33.29,139900.0],["2019-12-17",33.35,34.09,33.245,33.94,134000.0],["2019-12-18",34.04,34.3,33.77,33.85,93600.0],["2019-12-19",34.04,34.55,33.967,34.21,173400.0],["2019-12-20",34.1,34.35,33.45,33.52,211700.0],["2019-12-23",33.51,33.83,33.03,33.65,94700.0],["2019-12-24",33.77,34.13,33.55,33.98,97700.0],["2019-12-26",34.0,34.25,33.76,33.91,94000.0],["2019-12-27",34.13,34.15,33.71,33.96,56800.0],["2019-12-30",33.99,34.27,33.65,34.11,342400.0],["2019-12-31",34.21,34.438,33.88,34.23,71600.0],["2020-01-02",34.55,34.58,33.57,33.78,109800.0],["2020-01-03",33.5,33.82,32.99,33.79,175500.0],["2020-01-06",33.44,34.792,33.39,34.49,221900.0],["2020-01-07",34.47,34.75,33.92,34.24,106200.0],["2020-01-08",34.12,34.71,34.0,34.24,182400.0],["2020-01-09",34.41,36.73,34.41,36.2,540200.0],["2020-01-10",36.44,38.68,36.44,38.59,440400.0],["2020-01-13",38.72,40.48,38.7,40.46,415400.0],["2020-01-14",40.47,40.71,39.45,39.63,384200.0],["2020-01-15",39.6,40.34,39.29,39.54,157700.0],["2020-01-16",39.64,40.786,39.4,40.53,254600.0],["2020-01-17",40.53,41.02,40.21,40.76,158500.0],["2020-01-21",40.99,41.82,40.28,40.52,375000.0],["2020-01-22",40.82,41.03,39.75,40.68,259800.0],["2020-01-23",40.68,40.9,40.23,40.55,115600.0],["2020-01-24",40.5,41.307,40.4,41.28,349200.0],["2020-01-27",40.64,41.41,40.3,40.75,237100.0],["2020-01-28",41.0,41.24,40.46,41.19,302300.0],["2020-01-29",41.24,41.89,40.93,41.88,107600.0],["2020-01-30",41.72,42.52,41.3,42.44,243500.0],["2020-01-31",42.25,42.45,41.05,41.78,249000.0],["2020-02-03",42.02,43.785,41.55,43.55,502400.0],["2020-02-04",43.91,44.65,42.985,43.93,432400.0],["2020-02-05",44.4,44.59,43.14,44.45,538300.0],["2020-02-06",44.59,45.186,43.71,43.98,603600.0],["2020-02-07",43.96,43.978,42.66,43.23,210700.0],["2020-02-10",43.19,44.62,42.78,43.84,620200.0],["2020-02-11",44.0,44.408,42.71,43.0,762500.0],["2020-02-12",42.0,45.21,42.0,44.55,809400.0],["2020-02-13",44.11,44.973,43.82,43.94,373900.0],["2020-02-14",43.76,44.39,43.341,44.34,192100.0],["2020-02-18",44.0,44.5,43.73,43.9,202000.0],["2020-02-19",43.9,44.06,43.61,43.8,169200.0],["2020-02-20",43.73,43.99,42.97,43.47,144500.0],["2020-02-21",43.46,43.76,42.75,43.6,172300.0],["2020-02-24",42.26,42.9,41.4,42.55,261800.0],["2020-02-25",42.66,43.26,40.96,41.0,337400.0],["2020-02-26",41.31,42.64,40.65,41.09,167100.0],["2020-02-27",40.21,40.89,38.48,38.53,365400.0],["2020-02-28",37.95,40.06,37.59,39.85,335700.0],["2020-03-02",40.16,42.07,39.25,41.91,288300.0],["2020-03-03",41.93,42.47,40.122,40.93,180300.0],["2020-03-04",41.77,41.99,40.56,41.2,171500.0],["2020-03-05",40.38,40.93,39.552,39.94,201200.0],["2020-03-06",38.78,40.015,38.18,39.12,280400.0],["2020-03-09",36.09,36.91,33.2,35.86,348500.0],["2020-03-10",36.74,37.585,35.61,36.84,528800.0],["2020-03-11",36.04,36.565,34.185,34.48,456400.0],["2020-03-12",31.71,33.46,30.0,30.74,370100.0],["2020-03-13",32.01,33.78,29.84,31.23,505600.0],["2020-03-16",27.75,29.22,24.98,27.93,553100.0],["2020-03-17",28.04,29.94,25.0,29.04,624700.0],["2020-03-18",26.41,28.21,23.02,26.36,371000.0],["2020-03-19",25.91,26.83,23.66,24.84,578700.0],["2020-03-20",25.1,25.1,22.17,24.12,690100.0],["2020-03-23",24.3,24.94,23.04,24.18,684400.0],["2020-03-24",25.21,26.66,24.44,26.36,429000.0],["2020-03-25",26.51,27.73,24.91,27.39,421600.0],["2020-03-26",27.72,30.445,27.72,29.87,466100.0],["2020-03-27",26.48,26.95,23.41,25.44,1185900.0],["2020-03-30",25.68,25.93,23.895,24.85,464000.0],["2020-03-31",25.0,26.19,24.714,24.89,299200.0],["2020-04-01",24.41,24.42,23.065,23.27,251600.0],["2020-04-02",23.08,25.43,23.07,23.73,365000.0],["2020-04-03",23.67,23.76,22.775,23.05,259800.0],["2020-04-06",23.3,23.928,22.195,23.05,696200.0],["2020-04-07",23.89,24.66,23.65,24.33,434200.0],["2020-04-08",24.84,25.885,24.09,25.38,623300.0],["2020-04-09",25.9,26.74,25.63,26.53,297000.0],["2020-04-13",26.32,26.92,25.25,26.66,286300.0],["2020-04-14",27.29,27.96,26.02,27.42,352300.0],["2020-04-15",27.5,27.569,25.75,26.11,262500.0],["2020-04-16",26.81,26.96,25.74,26.05,308100.0],["2020-04-17",26.46,28.06,26.46,27.61,495200.0],["2020-04-20",27.49,28.12,27.03,27.31,229300.0],["2020-04-21",26.98,27.29,26.175,26.57,124200.0],["2020-04-22",27.02,27.98,27.02,27.73,179700.0],["2020-04-23",28.0,29.58,27.955,28.73,317100.0],["2020-04-24",29.19,29.4,28.37,29.0,207700.0],["2020-04-27",29.1,30.3,29.1,30.07,330100.0],["2020-04-28",30.95,31.06,29.89,30.67,227500.0],["2020-04-29",31.47,33.95,31.45,33.67,230900.0],["2020-04-30",33.67,33.82,32.63,33.175,249000.0],["2020-05-01",32.45,32.87,29.83,30.5,263300.0],["2020-05-04",30.0,30.82,29.74,30.48,254100.0],["2020-05-05",30.79,31.79,30.61,31.07,201100.0],["2020-05-06",31.25,31.67,30.41,31.11,201000.0],["2020-05-07",31.51,32.102,31.32,31.53,138200.0],["2020-05-08",31.92,32.41,31.63,32.24,157000.0],["2020-05-11",31.76,32.335,30.91,31.55,212500.0],["2020-05-12",31.71,31.72,30.1,30.16,169900.0],["2020-05-13",30.21,30.36,28.5,29.03,211300.0],["2020-05-14",28.57,29.48,28.06,29.23,273500.0],["2020-05-15",29.17,30.53,29.135,30.31,277200.0],["2020-05-18",31.5,36.45,31.1,35.42,977200.0],["2020-05-19",35.14,36.857,33.87,35.68,648600.0],["2020-05-20",41.5,48.07,41.09,47.74,3254300.0],["2020-05-21",47.01,49.98,46.74,49.33,1253100.0],["2020-05-22",48.63,51.79,48.206,50.0,649800.0],["2020-05-26",49.8,50.59,46.71,47.06,779400.0],["2020-05-27",48.23,48.47,45.664,47.92,345700.0],["2020-05-28",47.5,48.59,46.79,46.91,253200.0],["2020-05-29",46.66,47.67,46.18,46.75,376900.0],["2020-06-01",46.54,48.32,46.44,47.94,273800.0],["2020-06-02",47.98,48.86,47.38,48.62,282700.0],["2020-06-03",48.77,50.46,48.77,50.05,323200.0],["2020-06-04",49.27,49.85,48.63,49.49,355400.0],["2020-06-05",50.9,52.44,50.28,51.75,479600.0],["2020-06-08",51.92,52.96,51.26,51.5,642300.0],["2020-06-09",51.5,52.04,49.22,49.62,425200.0],["2020-06-10",49.47,49.96,48.21,49.4,359300.0],["2020-06-11",48.28,48.28,46.01,46.48,482500.0],["2020-06-12",48.03,49.15,45.73,46.85,259500.0],["2020-06-15",46.0,48.83,45.33,48.31,247200.0],["2020-06-16",50.28,51.22,48.12,48.93,155900.0],["2020-06-17",48.98,49.94,48.83,49.64,219200.0],["2020-06-18",49.5,49.71,48.885,49.4,251100.0],["2020-06-19",50.65,51.23,49.68,50.08,960300.0],["2020-06-22",50.33,50.64,48.24,48.56,333600.0],["2020-06-23",49.55,50.7,49.22,49.99,246500.0],["2020-06-24",49.4,50.38,48.2,48.81,161300.0],["2020-06-25",48.51,49.85,48.435,49.79,184600.0],["2020-06-26",49.82,50.21,48.6,49.02,223100.0],["2020-06-29",49.57,49.6,48.51,49.0,349500.0],["2020-06-30",49.21,53.39,48.37,53.38,679200.0],["2020-07-01",53.38,53.675,50.61,51.0,414700.0],["2020-07-02",51.73,52.25,50.96,51.13,185900.0],["2020-07-06",52.13,52.61,51.27,51.65,167500.0],["2020-07-07",51.13,51.72,50.53,50.69,166600.0],["2020-07-08",50.68,51.69,50.2,51.36,162300.0],["2020-07-09",51.17,53.49,50.24,52.54,565700.0],["2020-07-10",52.49,52.79,51.07,52.33,189900.0],["2020-07-13",52.06,54.97,51.3,51.56,443600.0],["2020-07-14",50.93,50.93,43.81,50.41,714200.0],["2020-07-15",51.28,52.48,50.6,51.97,195300.0],["2020-07-16",51.69,52.85,50.853,52.04,137700.0],["2020-07-17",51.98,53.92,51.98,53.16,138300.0],["2020-07-20",52.57,54.96,52.57,54.2,179200.0],["2020-07-21",55.5,56.1,54.21,54.98,320200.0],["2020-07-22",54.67,55.55,53.41,53.94,337000.0],["2020-07-23",54.0,56.8,53.5,55.43,290000.0],["2020-07-24",54.78,54.97,53.51,53.98,162800.0],["2020-07-27",54.38,54.757,52.85,52.97,266800.0],["2020-07-28",52.58,52.829,50.93,51.35,221600.0],["2020-07-29",51.93,52.95,50.38,52.09,250600.0],["2020-07-30",51.58,52.9,51.27,52.64,108000.0],["2020-07-31",52.76,53.73,52.04,53.59,187700.0],["2020-08-03",53.74,55.44,53.17,55.03,137800.0],["2020-08-04",54.64,55.27,54.1,55.05,158400.0],["2020-08-05",55.33,56.64,55.22,56.44,133500.0],["2020-08-06",56.4,56.74,55.9,56.44,207600.0],["2020-08-07",56.46,57.64,56.1,56.63,257600.0],["2020-08-10",56.34,56.34,53.6,53.71,263500.0],["2020-08-11",54.28,55.53,53.39,54.45,271400.0],["2020-08-12",55.05,59.59,55.01,57.79,415800.0],["2020-08-13",55.9,59.28,55.9,58.59,182100.0],["2020-08-14",57.95,60.0,57.45,58.68,179600.0],["2020-08-17",58.97,60.79,58.66,59.84,156200.0],["2020-08-18",59.63,60.3,58.82,60.25,139900.0],["2020-08-19",61.34,62.98,60.06,62.04,199500.0],["2020-08-20",61.39,63.1,61.38,62.46,202600.0],["2020-08-21",62.34,62.825,59.39,59.71,177400.0],["2020-08-24",60.51,60.825,58.995,59.52,197200.0],["2020-08-25",59.99,61.435,59.14,61.26,281500.0],["2020-08-26",61.11,62.15,60.51,61.76,195800.0],["2020-08-27",62.19,62.19,60.43,60.97,132700.0],["2020-08-28",61.0,63.59,60.95,63.15,185500.0],["2020-08-31",62.93,62.94,60.99,61.93,201600.0],["2020-09-01",62.31,65.69,62.02,65.55,162700.0],["2020-09-02",65.55,65.91,64.28,65.22,179600.0],["2020-09-03",64.56,64.56,60.02,60.76,251200.0],["2020-09-04",61.12,62.03,57.44,60.14,157500.0],["2020-09-08",59.35,60.09,57.98,58.3,237200.0],["2020-09-09",59.18,63.02,58.7,62.25,220600.0],["2020-09-10",62.26,63.0,59.97,60.3,138900.0],["2020-09-11",60.7,61.23,59.675,60.26,217100.0],["2020-09-14",60.85,62.95,60.572,62.74,242200.0],["2020-09-15",60.6,61.0,59.27,60.075,349800.0],["2020-09-16",60.12,60.84,57.15,57.29,428900.0],["2020-09-17",55.8,57.8,55.25,57.09,1962800.0],["2020-09-18",57.95,58.59,56.615,57.96,450000.0],["2020-09-21",59.99,60.44,57.43,59.36,281300.0],["2020-09-22",59.64,63.0,59.01,62.2,327400.0],["2020-09-23",62.2,62.941,60.08,60.82,297000.0],["2020-09-24",60.56,61.12,57.94,58.43,190000.0],["2020-09-25",58.56,59.552,57.82,59.34,108800.0],["2020-09-28",60.41,62.685,60.19,62.67,214000.0],["2020-09-29",62.37,64.8,62.205,63.87,505300.0],["2020-09-30",63.79,65.29,63.26,64.87,326300.0],["2020-10-01",65.48,66.2,64.59,65.07,290100.0],["2020-10-02",63.5,66.14,63.0,64.8,304100.0],["2020-10-05",65.8,65.8,63.085,63.26,149600.0],["2020-10-06",63.34,64.135,62.6,63.27,157300.0],["2020-10-07",64.42,65.31,64.025,64.63,136400.0],["2020-10-08",65.25,67.27,64.38,67.27,199800.0],["2020-10-09",67.49,69.05,67.49,68.95,197100.0],["2020-10-12",69.67,69.81,68.22,69.59,229800.0],["2020-10-13",69.52,73.18,69.29,72.6,345200.0],["2020-10-14",72.4,73.0,68.7,69.91,300200.0],["2020-10-15",69.09,70.7,68.9,70.39,145200.0],["2020-10-16",70.4,71.67,68.82,68.98,170900.0],["2020-10-19",69.2,69.78,67.26,68.28,187000.0],["2020-10-20",68.45,69.75,67.94,68.945,110900.0],["2020-10-21",68.72,69.79,67.06,67.22,125900.0],["2020-10-22",67.34,69.13,67.34,67.95,139200.0],["2020-10-23",68.17,68.51,66.1,67.28,161300.0],["2020-10-26",66.74,67.345,65.3,66.99,97800.0],["2020-10-27",67.04,68.41,65.64,66.22,96300.0],["2020-10-28",64.48,66.52,63.52,65.93,114600.0],["2020-10-29",66.11,68.04,64.49,67.91,220800.0],["2020-10-30",67.76,67.99,65.009,67.32,253700.0],["2020-11-02",68.01,68.57,65.76,66.43,223000.0],["2020-11-03",66.87,70.18,65.63,68.76,175400.0],["2020-11-04",69.42,70.43,65.164,68.75,165800.0],["2020-11-05",69.51,71.85,69.25,70.96,164900.0],["2020-11-06",71.36,71.49,69.82,71.35,149400.0],["2020-11-09",70.25,73.49,66.27,66.52,239000.0],["2020-11-10",66.49,70.3,66.31,68.17,209900.0],["2020-11-11",70.75,77.14,70.75,73.87,501600.0],["2020-11-12",74.17,77.385,72.185,73.69,223300.0],["2020-11-13",73.7,77.6,73.7,77.03,401800.0],["2020-11-16",77.32,78.24,75.6,78.24,198300.0],["2020-11-17",78.43,79.41,75.59,78.55,197200.0],["2020-11-18",78.28,79.06,77.05,77.44,214000.0],["2020-11-19",77.21,79.755,76.895,79.47,335100.0],["2020-11-20",79.63,81.149,77.98,80.08,180900.0],["2020-11-23",80.51,85.0,80.51,83.5,515300.0],["2020-11-24",83.65,83.66,79.39,80.49,218900.0],["2020-11-25",80.17,83.6,79.41,83.18,168900.0],["2020-11-27",83.83,84.69,82.78,83.81,36300.0],["2020-11-30",85.0,85.58,81.35,84.37,238000.0],["2020-12-01",85.48,86.6,83.77,85.04,190900.0],["2020-12-02",84.83,85.99,82.95,84.86,185300.0],["2020-12-03",85.26,86.112,84.65,85.04,170500.0],["2020-12-04",85.26,87.53,84.86,87.07,128000.0],["2020-12-07",86.81,87.96,85.64,87.16,137000.0],["2020-12-08",87.57,88.56,86.32,87.18,232500.0],["2020-12-09",87.49,87.99,84.88,86.5,215700.0],["2020-12-10",85.79,87.13,84.25,85.01,318300.0],["2020-12-11",84.72,85.56,83.3,84.5,268400.0],["2020-12-14",84.77,85.24,83.18,84.1,321700.0],["2020-12-15",84.01,85.94,82.5,85.09,300700.0],["2020-12-16",84.88,86.99,84.88,86.25,152800.0],["2020-12-17",86.6,87.85,85.6,85.98,160200.0],["2020-12-18",86.78,90.14,86.71,86.97,255100.0],["2020-12-21",86.99,90.48,85.79,89.94,172400.0],["2020-12-22",90.46,91.33,88.5,91.0,241500.0],["2020-12-23",91.8,92.07,88.89,89.1,284500.0],["2020-12-24",88.9,88.95,86.6,88.45,83200.0],["2020-12-28",89.0,91.225,87.88,91.14,116100.0],["2020-12-29",91.62,92.61,87.65,89.21,196700.0],["2020-12-30",89.54,91.335,89.01,90.0,136400.0],["2020-12-31",90.41,90.41,88.89,89.13,54100.0],["2021-01-04",89.3,90.0,79.76,81.77,435700.0],["2021-01-05",81.8,86.206,81.8,85.2,128300.0],["2021-01-06",84.96,88.141,83.6,84.48,129500.0],["2021-01-07",85.44,87.66,84.3,87.4,126300.0],["2021-01-08",87.96,89.74,87.08,89.06,120400.0],["2021-01-11",88.5,89.67,86.71,88.15,189100.0],["2021-01-12",88.28,91.215,88.2,90.7,242600.0],["2021-01-13",90.4,91.56,89.5,90.05,81800.0],["2021-01-14",90.32,94.16,89.31,94.01,164500.0],["2021-01-15",93.54,95.09,91.23,94.26,182000.0],["2021-01-19",97.08,97.08,92.67,94.89,359500.0],["2021-01-20",95.87,100.47,95.843,98.96,221000.0],["2021-01-21",98.83,100.34,96.28,97.5,207800.0],["2021-01-22",96.65,98.315,95.45,97.95,181800.0],["2021-01-25",99.02,99.23,94.94,96.9,128000.0],["2021-01-26",97.54,97.74,95.23,96.46,98800.0],["2021-01-27",93.82,97.73,92.45,96.05,271200.0],["2021-01-28",96.91,97.35,94.0,94.99,160600.0],["2021-01-29",94.42,94.74,87.785,90.635,256200.0],["2021-02-01",91.0,94.0,90.65,92.27,248700.0],["2021-02-02",93.31,94.83,92.65,93.61,153900.0],["2021-02-03",93.61,95.04,92.45,92.57,84200.0],["2021-02-04",93.86,94.16,90.98,91.16,158900.0],["2021-02-05",91.96,97.04,91.06,97.04,609800.0],["2021-02-08",97.51,101.45,97.5,100.13,205900.0],["2021-02-09",99.94,101.16,98.59,99.73,161100.0],["2021-02-10",99.91,101.27,96.44,97.11,79400.0],["2021-02-11",98.1,99.15,93.68,96.75,114100.0],["2021-02-12",96.25,98.28,95.06,98.1,82800.0],["2021-02-16",97.29,99.661,95.33,97.49,287500.0],["2021-02-17",110.31,120.97,104.64,116.85,1515500.0],["2021-02-18",116.17,119.64,104.41,118.98,650900.0],["2021-02-19",116.64,125.0,116.46,119.41,570100.0],["2021-02-22",119.06,123.11,118.0,118.67,383100.0],["2021-02-23",115.87,116.93,112.01,115.43,400200.0],["2021-02-24",115.22,116.0,113.39,115.0,176200.0],["2021-02-25",115.01,117.99,109.8,110.87,308300.0],["2021-02-26",111.88,114.51,109.51,113.13,204200.0],["2021-03-01",114.01,118.42,113.37,118.37,128600.0],["2021-03-02",118.9,118.98,113.985,114.2,145000.0],["2021-03-03",114.42,114.42,105.31,105.63,185500.0],["2021-03-04",105.0,108.16,96.69,98.91,496800.0],["2021-03-05",100.94,102.171,92.66,101.44,276800.0],["2021-03-08",101.37,102.05,92.88,94.39,375300.0],["2021-03-09",96.53,99.88,95.833,95.99,460300.0],["2021-03-10",95.85,100.45,95.082,98.0,344500.0],["2021-03-11",100.47,102.725,98.47,99.49,543600.0],["2021-03-12",99.39,105.01,99.0,104.93,423000.0],["2021-03-15",104.08,104.5,101.33,103.25,246900.0],["2021-03-16",103.83,106.23,100.635,101.31,197500.0],["2021-03-17",99.12,102.805,98.5,102.31,130600.0],["2021-03-18",101.67,105.73,99.71,100.58,350000.0],["2021-03-19",100.69,103.66,99.47,102.69,233700.0],["2021-03-22",103.95,104.5,99.86,100.01,190300.0],["2021-03-23",98.8,100.33,94.5,95.74,239500.0],["2021-03-24",96.0,96.95,91.04,91.38,287200.0],["2021-03-25",90.36,96.03,88.36,95.36,223900.0],["2021-03-26",95.8,96.66,90.4,92.15,154300.0],["2021-03-29",91.16,94.0,88.98,90.85,222900.0],["2021-03-30",90.86,93.94,89.82,92.88,173800.0],["2021-03-31",93.81,100.7,93.81,99.12,368200.0],["2021-04-01",99.72,103.2,98.845,100.21,355400.0],["2021-04-05",103.36,103.58,97.745,101.1,242100.0],["2021-04-06",101.8,109.76,100.525,108.02,351300.0],["2021-04-07",109.06,109.06,99.805,100.79,203400.0],["2021-04-08",102.3,106.49,101.377,104.56,293900.0],["2021-04-09",105.66,107.71,104.3,106.96,135500.0],["2021-04-12",106.51,109.0,101.28,103.27,204600.0],["2021-04-13",103.13,104.31,99.12,102.57,233200.0],["2021-04-14",102.92,105.92,102.92,103.7,152400.0],["2021-04-15",104.64,105.35,101.48,104.63,177900.0],["2021-04-16",105.17,106.599,102.525,104.79,143400.0],["2021-04-19",103.93,104.15,99.111,99.99,219900.0],["2021-04-20",100.0,101.51,96.38,97.73,263700.0],["2021-04-21",96.7,104.44,95.655,102.85,237500.0],["2021-04-22",103.5,107.08,102.48,103.58,285500.0],["2021-04-23",103.87,104.31,102.7,102.93,134600.0],["2021-04-26",104.0,104.98,103.15,103.62,248900.0],["2021-04-27",103.61,105.615,102.895,104.17,229300.0],["2021-04-28",104.28,104.892,101.79,102.4,81000.0],["2021-04-29",103.74,104.55,97.76,98.88,222000.0],["2021-04-30",98.15,99.242,96.82,97.76,99700.0],["2021-05-03",99.31,99.915,97.05,97.63,135700.0],["2021-05-04",96.17,98.22,91.55,92.1,286200.0],["2021-05-05",92.86,94.309,90.88,91.38,176400.0],["2021-05-06",91.71,92.67,89.16,90.15,343900.0],["2021-05-07",89.66,92.67,89.66,91.42,293200.0],["2021-05-10",91.27,91.545,87.0,88.68,324200.0],["2021-05-11",85.7,92.27,84.21,91.03,669100.0],["2021-05-12",90.67,93.03,88.23,89.67,526500.0],["2021-05-13",89.95,93.026,85.365,85.74,322500.0],["2021-05-14",86.25,91.215,84.81,90.68,415500.0],["2021-05-17",90.22,91.64,88.11,89.3,196800.0],["2021-05-18",88.81,94.0,87.75,93.35,315900.0],["2021-05-19",92.25,97.8,90.71,96.66,424900.0],["2021-05-20",97.02,103.22,95.55,101.93,387900.0],["2021-05-21",103.27,104.01,97.39,97.97,226800.0],["2021-05-24",98.28,103.84,98.14,102.74,218800.0],["2021-05-25",104.1,104.71,98.42,100.24,233800.0],["2021-05-26",100.49,103.101,100.17,102.52,130400.0],["2021-05-27",102.52,104.38,100.06,103.78,195800.0],["2021-05-28",105.0,107.93,104.2,104.2,299100.0],["2021-06-01",104.71,106.39,102.675,105.95,114300.0],["2021-06-02",106.1,110.765,104.45,109.91,276400.0],["2021-06-03",108.74,116.77,106.609,115.2,571500.0],["2021-06-04",115.92,120.34,115.09,119.23,256100.0],["2021-06-07",119.13,119.2,116.386,118.15,337500.0],["2021-06-08",118.45,119.97,116.58,119.35,205900.0],["2021-06-09",119.5,119.89,115.69,116.48,164000.0],["2021-06-10",116.17,117.12,114.18,116.73,176300.0],["2021-06-11",117.54,121.57,116.36,120.82,240400.0],["2021-06-14",120.82,122.56,119.8,120.75,167700.0],["2021-06-15",120.5,121.553,116.14,116.77,265100.0],["2021-06-16",116.48,116.97,114.36,116.0,154700.0],["2021-06-17",115.96,118.69,113.51,114.24,215700.0],["2021-06-18",113.97,115.58,113.44,114.59,145100.0],["2021-06-21",114.3,116.54,108.548,116.17,118200.0],["2021-06-22",116.335,119.53,115.32,119.0,178200.0],["2021-06-23",119.63,120.47,118.51,118.8,145900.0],["2021-06-24",119.0,125.92,119.0,122.75,305900.0],["2021-06-25",123.5,127.4,122.73,124.0,277800.0],["2021-06-28",124.33,124.56,121.552,124.49,211200.0],["2021-06-29",124.87,126.03,123.01,124.39,135000.0],["2021-06-30",123.84,124.62,122.19,124.33,150900.0],["2021-07-01",124.8,125.89,122.45,124.41,108000.0],["2021-07-02",124.82,126.55,124.0,125.69,116800.0],["2021-07-06",126.87,128.1,124.15,127.65,153800.0],["2021-07-07",126.92,128.5,122.04,122.22,201400.0],["2021-07-08",119.68,121.41,114.18,119.21,464400.0],["2021-07-09",119.96,121.69,115.364,120.24,111500.0],["2021-07-12",120.84,121.79,118.21,119.58,104000.0],["2021-07-13",119.6,121.51,118.54,119.5,96500.0],["2021-07-14",120.0,121.34,116.48,117.98,144500.0],["2021-07-15",117.8,119.62,116.52,116.95,207200.0],["2021-07-16",117.33,118.04,115.84,117.28,132400.0],["2021-07-19",114.9,119.03,113.91,118.38,270700.0],["2021-07-20",119.06,122.95,118.5,122.0,212800.0],["2021-07-21",121.4,125.94,121.32,125.64,103800.0],["2021-07-22",126.48,127.0,125.05,125.3,145600.0],["2021-07-23",125.08,127.18,123.81,127.18,71000.0],["2021-07-26",127.29,130.57,126.71,127.84,191900.0],["2021-07-27",127.56,128.0,124.125,127.74,105400.0],["2021-07-28",127.64,130.47,126.03,128.01,261900.0],["2021-07-29",128.5,134.11,127.86,133.16,196100.0],["2021-07-30",131.96,134.39,129.925,132.16,101400.0],["2021-08-02",133.22,133.23,130.23,131.0,116700.0],["2021-08-03",131.56,131.87,127.02,128.24,171200.0],["2021-08-04",127.5,131.99,126.74,129.01,96600.0],["2021-08-05",130.09,131.0,128.865,130.24,119100.0],["2021-08-06",130.59,134.86,129.42,130.0,92000.0],["2021-08-09",129.46,132.21,127.14,131.0,290400.0],["2021-08-10",130.52,131.92,128.02,129.9,161600.0],["2021-08-11",131.94,131.94,124.01,125.59,213100.0],["2021-08-12",125.82,126.63,122.11,122.19,215200.0],["2021-08-13",122.01,124.47,120.62,123.95,105000.0],["2021-08-16",122.86,124.95,121.14,124.95,158300.0],["2021-08-17",124.45,126.96,124.0,125.94,258800.0],["2021-08-18",125.24,128.76,124.1,127.06,111400.0],["2021-08-19",125.29,126.01,123.0,123.2,148600.0],["2021-08-20",123.07,127.63,123.0,127.5,94200.0],["2021-08-23",127.93,131.31,126.823,130.99,162200.0],["2021-08-24",131.82,132.01,130.31,131.75,131800.0],["2021-08-25",131.89,134.3,131.6,133.48,112900.0],["2021-08-26",132.42,134.0,131.88,132.03,121100.0],["2021-08-27",132.3,133.97,128.86,129.63,164900.0],["2021-08-30",130.2,133.05,128.69,131.74,155300.0],["2021-08-31",131.67,132.24,129.31,130.37,179800.0],["2021-09-01",130.11,130.51,127.87,129.8,109000.0],["2021-09-02",130.71,135.77,130.5,133.53,167000.0],["2021-09-03",132.84,137.58,132.84,136.37,150300.0],["2021-09-07",136.4,137.84,133.12,134.85,120800.0],["2021-09-08",134.77,137.59,132.5,135.63,160500.0],["2021-09-09",135.64,139.8,134.7,136.71,204200.0],["2021-09-10",138.17,143.87,136.18,141.22,336100.0],["2021-09-13",141.33,142.23,135.14,137.85,257000.0],["2021-09-14",144.52,146.98,137.54,140.96,358200.0],["2021-09-15",140.96,145.98,140.34,143.99,198300.0],["2021-09-16",144.54,149.23,143.0,147.27,248200.0],["2021-09-17",146.47,148.525,144.61,146.1,201400.0],["2021-09-20",142.86,144.74,140.003,142.7,313000.0],["2021-09-21",148.025,148.59,143.46,147.99,224100.0],["2021-09-22",148.46,152.37,147.95,152.24,294900.0],["2021-09-23",157.09,157.64,152.21,157.07,273000.0],["2021-09-24",156.06,162.25,155.66,160.91,520400.0],["2021-09-27",160.91,164.22,158.02,158.67,241900.0],["2021-09-28",157.18,157.83,143.15,145.05,517400.0],["2021-09-29",145.74,147.97,143.2,144.13,259500.0],["2021-09-30",144.4,145.9,143.23,144.74,335800.0],["2021-10-01",145.2,146.47,141.23,145.76,155700.0],["2021-10-04",144.76,144.76,141.24,142.06,363500.0],["2021-10-05",142.55,146.395,140.71,144.33,353200.0],["2021-10-06",150.79,150.79,143.025,143.85,191200.0],["2021-10-07",145.84,148.76,143.947,144.72,314300.0],["2021-10-08",144.49,147.59,143.01,145.74,182500.0],["2021-10-11",144.65,149.565,143.83,147.07,230400.0],["2021-10-12",148.88,153.08,147.9,149.5,191200.0],["2021-10-13",151.93,152.61,148.55,150.29,417100.0],["2021-10-14",152.64,154.93,148.33,153.45,203500.0],["2021-10-15",154.0,155.08,152.15,154.92,225100.0],["2021-10-18",155.56,158.99,154.88,155.5,260000.0],["2021-10-19",155.22,157.84,152.01,152.21,233800.0],["2021-10-20",151.53,152.79,150.01,151.91,325600.0],["2021-10-21",150.95,156.68,150.8,156.03,153700.0],["2021-10-22",156.98,157.331,152.29,153.02,101800.0],["2021-10-25",153.35,160.46,152.88,157.17,268400.0],["2021-10-26",158.33,163.87,157.58,158.96,232000.0],["2021-10-27",159.39,163.11,158.21,159.48,196000.0],["2021-10-28",159.32,166.3,159.32,165.14,221500.0],["2021-10-29",163.44,167.77,162.53,167.28,150600.0],["2021-11-01",166.43,170.67,165.295,167.65,194800.0],["2021-11-02",168.0,169.99,161.47,165.76,287100.0],["2021-11-03",165.7,165.98,159.47,160.0,304800.0],["2021-11-04",160.75,165.203,159.28,162.45,290000.0],["2021-11-05",163.73,164.0,157.11,159.47,204000.0],["2021-11-08",159.46,162.885,159.16,161.24,395600.0],["2021-11-09",162.0,162.29,156.85,160.0,235300.0],["2021-11-10",155.85,167.3,150.15,161.75,572000.0],["2021-11-11",164.54,168.87,160.32,166.66,584200.0],["2021-11-12",167.0,169.12,163.17,164.22,368500.0],["2021-11-15",166.88,166.88,158.57,162.55,459000.0],["2021-11-16",161.5,163.84,159.28,160.23,438200.0],["2021-11-17",151.92,153.98,144.01,146.76,877800.0],["2021-11-18",146.58,156.61,146.47,155.01,675300.0],["2021-11-19",160.71,181.38,157.5,176.4,2608300.0],["2021-11-22",175.01,180.82,171.93,172.59,1129300.0],["2021-11-23",170.61,173.11,163.14,166.43,389300.0],["2021-11-24",164.01,166.42,159.94,163.98,475300.0],["2021-11-26",162.15,164.78,159.71,163.12,345900.0],["2021-11-29",166.1,170.4,161.59,162.52,537300.0],["2021-11-30",162.22,166.63,154.13,154.91,5010000.0],["2021-12-01",159.62,163.335,156.6,159.68,732900.0],["2021-12-02",159.34,163.518,151.26,156.29,687500.0],["2021-12-03",157.28,157.28,147.97,151.93,294500.0],["2021-12-06",149.05,153.38,146.28,147.54,630000.0],["2021-12-07",152.55,164.2,152.55,162.13,655600.0],["2021-12-08",162.0,164.9,158.94,164.41,379900.0],["2021-12-09",164.09,166.41,151.84,152.02,281300.0],["2021-12-10",153.0,154.61,146.3,146.65,454600.0],["2021-12-13",147.3,150.795,140.74,142.34,540200.0],["2021-12-14",140.01,140.21,134.56,137.305,433100.0],["2021-12-15",137.47,138.8,132.73,137.98,503800.0],["2021-12-16",139.35,139.88,128.58,130.13,515300.0],["2021-12-17",129.21,132.71,126.32,130.52,549600.0],["2021-12-20",127.32,130.69,125.87,129.77,191000.0],["2021-12-21",132.05,138.04,130.78,137.82,366100.0],["2021-12-22",137.14,141.19,134.37,140.33,285200.0],["2021-12-23",141.89,144.22,141.52,143.66,258100.0],["2021-12-27",145.23,153.65,144.06,153.36,478100.0],["2021-12-28",152.19,152.63,147.585,152.45,334600.0],["2021-12-29",153.04,155.28,150.865,154.38,201300.0],["2021-12-30",154.19,155.64,149.12,151.5,223200.0],["2021-12-31",151.06,153.06,149.01,152.25,182400.0],["2022-01-03",153.4,154.99,146.84,149.64,146900.0],["2022-01-04",149.85,150.51,137.005,142.21,340000.0],["2022-01-05",141.99,143.16,133.23,133.51,292100.0],["2022-01-06",131.97,137.461,130.08,134.29,365100.0],["2022-01-07",135.02,136.45,128.26,128.63,182500.0],["2022-01-10",128.23,128.23,119.55,124.44,751400.0],["2022-01-11",124.1,125.15,120.4,122.79,520800.0],["2022-01-12",123.31,125.81,120.93,121.46,538800.0],["2022-01-13",122.21,123.55,111.5,111.81,507200.0],["2022-01-14",111.06,111.78,108.25,110.41,760600.0],["2022-01-18",108.2,110.41,104.54,104.72,456400.0],["2022-01-19",105.7,106.28,101.52,103.6,691600.0],["2022-01-20",105.13,108.15,98.33,98.6,915900.0],["2022-01-21",98.41,98.6,92.99,94.46,594700.0],["2022-01-24",91.29,97.8,85.515,97.75,825200.0],["2022-01-25",94.95,101.6,94.76,96.45,718100.0],["2022-01-26",102.03,104.88,94.8,96.6,949600.0],["2022-01-27",99.32,101.4,91.47,93.07,477300.0],["2022-01-28",93.81,95.73,90.25,95.53,387600.0],["2022-01-31",96.76,105.87,96.76,105.06,468000.0],["2022-02-01",105.73,109.99,101.6,109.55,603200.0],["2022-02-02",110.94,110.94,101.67,105.01,336500.0],["2022-02-03",102.18,103.51,96.51,96.56,466300.0],["2022-02-04",96.62,100.35,95.239,99.1,491100.0],["2022-02-07",99.46,102.98,98.15,99.75,313900.0],["2022-02-08",99.27,102.45,97.26,99.77,236100.0],["2022-02-09",100.9,104.96,100.775,104.2,236200.0],["2022-02-10",100.4,106.14,100.375,101.2,202300.0],["2022-02-11",100.64,101.0,90.86,92.58,379900.0],["2022-02-14",93.54,98.96,92.42,98.31,573600.0],["2022-02-15",100.0,103.458,88.865,95.0,1487300.0],["2022-02-16",94.0,101.25,92.48,95.92,599700.0],["2022-02-17",94.76,98.74,93.68,94.22,483800.0],["2022-02-18",93.44,95.05,87.53,87.84,469000.0],["2022-02-22",86.47,89.31,86.2,87.4,294200.0],["2022-02-23",88.42,89.7,82.915,83.19,365500.0],["2022-02-24",80.12,90.36,77.16,90.01,812000.0],["2022-02-25",90.3,92.65,87.4,92.33,349400.0],["2022-02-28",92.76,95.88,90.982,94.83,529200.0],["2022-03-01",94.9,95.75,88.83,89.01,407300.0],["2022-03-02",90.39,92.81,87.35,91.63,322200.0],["2022-03-03",93.05,93.82,85.86,86.66,234200.0],["2022-03-04",85.21,88.36,80.42,81.15,245600.0],["2022-03-07",81.87,82.83,78.19,78.32,636100.0],["2022-03-08",78.42,83.83,76.825,80.93,584700.0],["2022-03-09",84.62,84.62,81.84,82.92,306600.0],["2022-03-10",81.03,82.28,78.76,81.51,243400.0],["2022-03-11",83.19,83.19,74.86,75.35,500500.0],["2022-03-14",74.99,77.29,71.385,71.54,535400.0],["2022-03-15",71.74,75.26,71.48,74.01,536700.0],["2022-03-16",75.3,79.99,74.825,79.83,487400.0],["2022-03-17",79.18,83.9,79.1,83.79,287600.0],["2022-03-18",82.73,88.74,82.73,87.9,418900.0],["2022-03-21",87.9,89.0,81.94,83.46,364000.0],["2022-03-22",83.92,86.45,80.02,85.06,286400.0],["2022-03-23",84.0,86.28,81.88,82.78,337700.0],["2022-03-24",83.14,84.99,79.474,80.84,430100.0],["2022-03-25",81.3,82.0,77.27,78.38,293200.0],["2022-03-28",78.53,80.67,76.5,80.42,272400.0],["2022-03-29",82.42,87.65,80.63,86.14,290100.0],["2022-03-30",85.0,87.595,84.02,84.64,390700.0],["2022-03-31",84.41,85.91,82.63,82.69,242400.0],["2022-04-01",82.89,87.138,82.23,86.54,484300.0],["2022-04-04",85.81,89.45,84.46,86.67,396800.0],["2022-04-05",88.38,89.7,82.66,85.26,536200.0],["2022-04-06",83.65,86.43,78.02,79.65,551600.0],["2022-04-07",80.53,80.71,75.67,78.57,623400.0],["2022-04-08",78.21,78.52,72.74,72.88,389400.0],["2022-04-11",71.91,74.7,70.61,73.72,382700.0],["2022-04-12",75.8,76.825,71.28,71.5,412400.0],["2022-04-13",71.15,73.56,70.22,73.01,588700.0],["2022-04-14",73.44,73.44,71.755,73.0,364900.0],["2022-04-18",73.0,73.0,69.016,70.7,271300.0],["2022-04-19",70.41,73.74,69.38,72.83,208700.0],["2022-04-20",73.41,73.41,71.5,71.84,327900.0],["2022-04-21",72.78,75.02,68.06,69.09,331900.0],["2022-04-22",68.94,70.68,68.47,70.08,301700.0],["2022-04-25",69.89,70.913,68.62,70.11,239300.0],["2022-04-26",69.0,69.0,65.46,65.59,423300.0],["2022-04-27",65.53,68.16,64.87,67.17,675600.0],["2022-04-28",68.29,69.35,66.11,68.39,628400.0],["2022-04-29",67.62,70.83,66.36,66.5,385800.0],["2022-05-02",66.09,70.64,65.4,70.44,544900.0],["2022-05-03",70.25,71.81,67.19,68.43,358400.0],["2022-05-04",68.89,73.68,67.0,73.21,393400.0],["2022-05-05",71.74,71.98,65.17,66.22,613700.0],["2022-05-06",65.41,67.46,63.0,64.19,503500.0],["2022-05-09",62.87,63.44,56.1,56.79,759600.0],["2022-05-10",58.04,59.395,52.59,56.41,806200.0],["2022-05-11",37.03,40.535,31.01,37.63,5162700.0],["2022-05-12",37.63,41.71,37.2,39.5,2918800.0],["2022-05-13",41.42,44.79,41.32,43.88,1920800.0],["2022-05-16",43.4,44.66,42.02,42.84,729000.0],["2022-05-17",44.75,47.64,44.01,46.38,1246200.0],["2022-05-18",45.34,46.5,41.68,42.5,904300.0],["2022-05-19",42.49,44.445,41.81,42.81,768100.0],["2022-05-20",43.46,43.7,39.41,40.68,739900.0],["2022-05-23",40.96,41.59,38.806,40.88,567100.0],["2022-05-24",39.75,41.54,37.351,38.37,465100.0],["2022-05-25",38.21,39.67,38.015,38.7,724400.0],["2022-05-26",38.97,41.145,38.56,40.49,729200.0],["2022-05-27",41.16,43.4,40.885,43.33,441000.0],["2022-05-31",43.03,43.97,41.51,41.97,945800.0],["2022-06-01",42.48,43.38,40.0,40.67,469200.0],["2022-06-02",40.81,44.37,40.81,43.57,390400.0],["2022-06-03",42.53,42.56,40.54,40.63,285200.0],["2022-06-06",41.96,42.43,40.37,40.89,365500.0],["2022-06-07",39.66,41.7,38.86,41.42,501300.0],["2022-06-08",41.35,42.81,40.525,42.16,795500.0],["2022-06-09",41.6,41.63,39.85,39.9,399600.0],["2022-06-10",38.51,39.19,37.01,38.09,475000.0],["2022-06-13",36.13,37.14,34.25,34.63,774600.0],["2022-06-14",35.04,35.59,33.46,33.95,758100.0],["2022-06-15",34.12,36.155,33.54,35.45,1151900.0],["2022-06-16",34.2,34.545,33.32,33.85,595800.0],["2022-06-17",34.13,35.391,33.52,34.29,774100.0],["2022-06-21",34.96,35.99,33.86,34.71,495500.0],["2022-06-22",33.7,35.5,33.7,34.61,446900.0],["2022-06-23",34.91,36.07,33.6,35.88,289800.0],["2022-06-24",36.57,37.53,36.15,36.4,415000.0],["2022-06-27",36.61,36.61,34.18,34.58,649100.0],["2022-06-28",34.6,34.69,31.62,31.94,879000.0],["2022-06-29",31.69,32.51,30.85,32.41,709600.0],["2022-06-30",31.84,33.3,30.43,31.7,727600.0],["2022-07-01",31.68,32.62,30.77,31.25,845900.0],["2022-07-05",30.38,31.67,29.67,31.56,911100.0],["2022-07-06",23.48,24.36,20.4,23.46,11815900.0],["2022-07-07",23.14,26.85,23.1,26.37,3120000.0],["2022-07-08",26.45,26.824,24.954,26.14,1252800.0],["2022-07-11",26.09,26.18,23.88,24.11,1005300.0],["2022-07-12",24.08,24.95,23.69,24.12,715000.0],["2022-07-13",23.6,24.48,23.2,24.0,1437800.0],["2022-07-14",23.69,23.83,22.0,22.17,992700.0],["2022-07-15",22.75,23.76,22.01,23.64,1119200.0],["2022-07-18",24.44,26.34,24.2,25.41,1368000.0],["2022-07-19",25.5,27.05,25.18,26.98,1008300.0],["2022-07-20",26.9,28.18,26.86,27.34,975900.0],["2022-07-21",27.1,27.52,26.63,27.03,668900.0],["2022-07-22",27.14,27.655,25.61,26.19,690700.0],["2022-07-25",26.47,26.6,25.15,25.71,423900.0],["2022-07-26",25.11,25.466,24.06,25.15,478500.0],["2022-07-27",25.45,26.24,25.08,26.13,414300.0],["2022-07-28",26.13,26.86,25.19,26.68,528500.0],["2022-07-29",26.7,27.25,26.175,27.21,398200.0],["2022-08-01",27.18,27.74,26.46,27.29,501700.0],["2022-08-02",26.56,28.65,26.56,28.34,430400.0],["2022-08-03",28.62,30.33,28.41,29.98,615300.0],["2022-08-04",29.86,30.14,29.01,29.58,697900.0],["2022-08-05",28.79,29.97,27.92,29.34,414200.0],["2022-08-08",29.78,31.65,29.66,31.26,858300.0],["2022-08-09",30.96,31.31,28.995,29.67,868900.0],["2022-08-10",32.99,35.84,32.17,35.47,1425900.0],["2022-08-11",36.57,37.39,34.93,35.51,1188200.0],["2022-08-12",35.5,36.004,34.72,35.25,1321100.0],["2022-08-15",34.56,35.81,33.7,34.96,907800.0],["2022-08-16",34.49,35.19,33.53,34.85,476000.0],["2022-08-17",34.62,35.06,33.945,34.27,626300.0],["2022-08-18",34.11,34.61,33.26,34.0,486000.0],["2022-08-19",32.91,33.27,31.54,31.77,414200.0],["2022-08-22",30.74,31.245,30.03,30.6,500900.0],["2022-08-23",30.67,31.21,29.982,30.34,507800.0],["2022-08-24",30.22,30.78,29.77,30.01,813900.0],["2022-08-25",30.88,31.83,29.925,31.79,699900.0],["2022-08-26",31.73,31.78,29.62,30.31,546700.0],["2022-08-29",29.89,30.44,29.32,30.1,796500.0],["2022-08-30",30.23,30.82,28.94,30.58,1024500.0],["2022-08-31",30.87,31.7,30.05,31.08,6294100.0],["2022-09-01",30.85,30.98,28.11,29.24,811300.0],["2022-09-02",29.98,30.53,28.75,28.89,544700.0],["2022-09-06",29.11,29.35,27.23,27.29,732100.0],["2022-09-07",27.01,28.56,27.01,28.44,424800.0],["2022-09-08",27.9,29.35,27.59,29.28,430200.0],["2022-09-09",29.9,31.44,29.9,31.38,554500.0],["2022-09-12",31.52,32.1,30.71,31.56,718500.0],["2022-09-13",29.99,30.44,29.49,30.42,688000.0],["2022-09-14",30.64,30.79,30.13,30.62,449000.0],["2022-09-15",30.1,31.16,29.7,30.14,294400.0],["2022-09-16",28.86,29.22,28.24,28.33,884600.0],["2022-09-19",27.95,28.61,27.855,28.53,343100.0],["2022-09-20",28.02,28.305,27.06,27.29,739400.0],["2022-09-21",27.24,28.1,26.74,26.98,609600.0],["2022-09-22",26.76,27.01,25.84,26.41,497900.0],["2022-09-23",25.89,26.145,25.395,25.86,364700.0],["2022-09-26",25.69,26.68,25.23,25.37,493900.0],["2022-09-27",25.87,26.83,25.71,26.61,465400.0],["2022-09-28",26.73,28.23,26.605,28.22,726000.0],["2022-09-29",27.74,28.13,27.09,27.25,409600.0],["2022-09-30",27.1,28.0,26.6,26.61,348400.0],["2022-10-03",27.09,27.83,26.75,27.45,339800.0],["2022-10-04",28.51,29.92,28.48,29.87,509500.0],["2022-10-05",29.26,29.45,28.12,28.67,464000.0],["2022-10-06",28.41,29.2,27.575,28.06,289900.0],["2022-10-07",27.34,27.46,26.715,27.3,580100.0],["2022-10-10",27.33,27.33,26.155,26.66,369400.0],["2022-10-11",26.29,27.53,25.565,26.49,448900.0],["2022-10-12",26.36,26.39,24.65,25.5,405200.0],["2022-10-13",24.36,26.7,23.8,25.94,680900.0],["2022-10-14",26.24,26.5,24.6,24.63,322400.0],["2022-10-17",25.4,26.15,25.4,25.83,973400.0],["2022-10-18",26.88,27.21,26.04,26.57,390300.0],["2022-10-19",26.22,26.51,24.38,24.45,468800.0],["2022-10-20",24.35,25.17,23.64,23.88,701800.0],["2022-10-21",23.85,25.25,23.39,25.08,325300.0],["2022-10-24",25.06,25.79,24.24,25.63,274000.0],["2022-10-25",25.69,28.38,25.01,28.33,294600.0],["2022-10-26",28.28,29.46,27.731,27.98,369900.0],["2022-10-27",28.22,28.54,27.175,27.32,294000.0],["2022-10-28",27.32,27.5,26.22,27.41,213100.0],["2022-10-31",27.09,27.572,26.62,26.72,290100.0],["2022-11-01",27.47,27.755,26.875,26.92,215100.0],["2022-11-02",27.0,27.0,24.49,24.65,592800.0],["2022-11-03",24.02,24.32,23.19,23.22,452600.0],["2022-11-04",23.65,24.13,22.875,23.69,313900.0],["2022-11-07",23.76,23.925,22.45,23.13,420000.0],["2022-11-08",23.41,24.36,22.24,22.76,929300.0],["2022-11-09",22.82,24.9,21.77,23.11,656000.0],["2022-11-10",24.35,28.91,24.325,28.33,913200.0],["2022-11-11",28.33,29.61,27.55,28.83,490500.0],["2022-11-14",28.28,29.45,27.66,28.71,422400.0],["2022-11-15",29.99,30.42,28.96,29.41,363500.0],["2022-11-16",28.83,28.92,26.89,27.23,431800.0],["2022-11-17",26.42,27.06,25.83,26.72,263100.0],["2022-11-18",26.93,26.93,24.85,25.23,231700.0],["2022-11-21",24.92,25.39,24.0,25.32,222400.0],["2022-11-22",25.3,25.81,25.0,25.4,247900.0],["2022-11-23",25.49,25.74,24.61,25.38,261300.0],["2022-11-25",25.11,25.38,24.6,25.19,118800.0],["2022-11-28",24.81,25.7,23.68,24.13,406000.0],["2022-11-29",24.25,25.3,24.12,24.54,290700.0],["2022-11-30",24.65,25.82,24.4,25.64,374900.0],["2022-12-01",25.67,25.92,24.51,25.34,344800.0],["2022-12-02",24.59,25.5,24.25,25.5,204800.0],["2022-12-05",25.17,25.255,23.71,24.09,313600.0],["2022-12-06",23.97,24.23,23.0,24.22,391400.0],["2022-12-07",24.08,24.53,23.23,23.45,312900.0],["2022-12-08",23.58,24.86,23.02,23.99,316700.0],["2022-12-09",23.73,24.06,22.9,22.93,203300.0],["2022-12-12",22.78,23.25,22.39,22.81,422700.0],["2022-12-13",24.73,25.22,23.62,23.95,384400.0],["2022-12-14",23.9,24.379,23.27,23.39,300300.0],["2022-12-15",22.8,23.0,22.359,22.6,326100.0],["2022-12-16",22.26,22.75,22.15,22.62,264700.0],["2022-12-19",22.47,22.47,21.66,21.81,297500.0],["2022-12-20",21.61,22.125,21.08,21.11,219800.0],["2022-12-21",21.26,21.49,20.83,20.92,282900.0],["2022-12-22",20.56,20.56,19.44,20.54,478900.0],["2022-12-23",20.58,20.95,20.18,20.88,217900.0],["2022-12-27",20.68,21.01,20.13,20.83,242700.0],["2022-12-28",20.86,21.22,20.45,20.83,206500.0],["2022-12-29",21.21,22.32,20.85,22.02,297600.0],["2022-12-30",21.58,23.18,21.05,22.97,359500.0],["2023-01-03",23.36,23.78,22.74,23.4,321800.0],["2023-01-04",23.84,24.63,23.42,24.21,368100.0],["2023-01-05",23.93,24.53,23.235,24.0,375800.0],["2023-01-06",24.33,24.6,23.47,24.23,157900.0],["2023-01-09",24.37,25.84,24.37,24.57,317800.0],["2023-01-10",24.4,25.5,24.39,25.24,223400.0],["2023-01-11",25.5,26.4,25.045,26.37,566000.0],["2023-01-12",26.59,27.21,25.55,27.19,327200.0],["2023-01-13",26.88,27.79,26.67,26.74,518900.0],["2023-01-17",26.69,27.02,26.125,26.82,270800.0],["2023-01-18",26.55,26.75,24.74,24.75,267700.0],["2023-01-19",24.32,24.32,23.19,23.37,297800.0],["2023-01-20",23.35,24.72,23.34,24.3,616500.0],["2023-01-23",24.56,24.77,24.11,24.48,451800.0],["2023-01-24",24.31,24.6,23.8,23.8,254000.0],["2023-01-25",23.37,23.56,22.45,23.27,490900.0],["2023-01-26",23.6,23.77,22.84,23.46,380800.0],["2023-01-27",23.31,25.19,23.3,24.64,436800.0],["2023-01-30",23.17,24.407,22.71,22.72,461900.0],["2023-01-31",22.85,25.49,22.76,25.21,734800.0],["2023-02-01",25.24,26.82,25.09,26.5,339500.0],["2023-02-02",27.13,29.72,27.0,28.79,653300.0],["2023-02-03",27.91,28.84,27.38,27.59,290300.0],["2023-02-06",26.71,27.78,26.372,27.28,320200.0],["2023-02-07",27.03,27.22,25.89,26.45,192100.0],["2023-02-08",26.26,26.89,25.48,25.68,185100.0],["2023-02-09",26.01,26.6,24.975,25.05,203300.0],["2023-02-10",24.86,24.945,24.195,24.36,205900.0],["2023-02-13",24.25,25.66,24.25,25.52,225300.0],["2023-02-14",25.27,26.68,24.73,26.5,329500.0],["2023-02-15",25.5,26.245,23.41,24.05,617600.0],["2023-02-16",23.24,23.385,21.76,21.76,588600.0],["2023-02-17",21.54,22.0,21.149,21.95,339100.0],["2023-02-21",21.18,21.66,20.5,21.43,423000.0],["2023-02-22",21.58,21.86,20.95,21.48,314800.0],["2023-02-23",21.84,21.84,20.65,21.66,288400.0],["2023-02-24",21.04,21.11,20.09,20.56,506700.0],["2023-02-27",21.06,21.44,20.6,20.66,349100.0],["2023-02-28",20.68,20.85,20.2,20.5,592400.0],["2023-03-01",20.5,20.59,19.81,20.08,466200.0],["2023-03-02",19.71,21.05,19.71,20.78,837500.0],["2023-03-03",21.02,22.0,20.76,21.58,203200.0],["2023-03-06",21.5,21.99,20.98,21.12,384600.0],["2023-03-07",21.06,21.12,20.29,20.48,227900.0],["2023-03-08",20.44,20.965,20.17,20.49,194100.0],["2023-03-09",20.45,20.58,19.6,19.84,258800.0],["2023-03-10",19.92,20.405,18.79,19.28,437900.0],["2023-03-13",18.85,19.105,18.38,18.65,302700.0],["2023-03-14",19.29,19.535,18.66,18.85,184300.0],["2023-03-15",18.12,19.16,18.12,19.05,407000.0],["2023-03-16",18.85,19.14,18.595,18.71,414800.0],["2023-03-17",18.5,19.0,17.96,18.58,665500.0],["2023-03-20",18.61,18.61,17.785,18.21,816800.0],["2023-03-21",18.5,19.09,18.22,19.03,327300.0],["2023-03-22",19.08,20.0,18.89,18.9,377500.0],["2023-03-23",19.17,19.71,18.97,19.29,379600.0],["2023-03-24",19.07,19.72,18.8,19.15,298900.0],["2023-03-27",19.34,19.37,18.695,19.05,239100.0],["2023-03-28",19.05,19.18,18.445,18.91,315100.0],["2023-03-29",19.28,19.76,18.9,19.59,171900.0],["2023-03-30",19.86,19.97,19.37,19.4,303700.0],["2023-03-31",19.51,19.85,19.115,19.36,431000.0],["2023-04-03",19.36,19.99,18.74,19.01,300100.0],["2023-04-04",18.97,19.29,18.635,18.81,379200.0],["2023-04-05",18.67,18.69,17.595,17.84,426700.0],["2023-04-06",17.77,18.29,17.37,17.65,323600.0],["2023-04-10",17.51,17.95,17.32,17.91,217300.0],["2023-04-11",18.06,18.47,17.825,18.33,328900.0],["2023-04-12",18.62,18.62,17.57,17.61,205600.0],["2023-04-13",17.81,18.72,17.76,18.67,386200.0],["2023-04-14",18.67,18.7,17.66,18.07,291200.0],["2023-04-17",18.14,18.615,17.925,18.54,278300.0],["2023-04-18",18.66,18.66,17.86,18.08,159400.0],["2023-04-19",17.77,17.84,17.1,17.46,485900.0],["2023-04-20",17.2,17.46,17.11,17.22,171000.0],["2023-04-21",17.21,17.42,17.04,17.11,166400.0],["2023-04-24",17.06,17.3,16.98,17.28,357100.0],["2023-04-25",17.04,17.165,16.26,16.28,346600.0],["2023-04-26",16.35,17.1,16.19,16.99,458200.0],["2023-04-27",17.22,17.94,16.94,17.94,360400.0],["2023-04-28",17.87,18.45,17.14,18.26,299300.0],["2023-05-01",18.23,18.51,17.975,18.43,165300.0],["2023-05-02",18.24,18.24,17.631,17.87,166600.0],["2023-05-03",17.86,18.24,17.39,17.46,222900.0],["2023-05-04",17.47,17.94,16.57,17.42,349400.0],["2023-05-05",17.79,18.26,17.628,18.24,176400.0],["2023-05-08",18.16,18.29,17.78,18.28,174700.0],["2023-05-09",18.01,18.13,17.61,18.08,272600.0],["2023-05-10",18.14,20.73,17.863,19.81,434800.0],["2023-05-11",19.9,22.47,19.9,21.73,710600.0],["2023-05-12",21.73,22.66,21.65,22.56,1028100.0],["2023-05-15",22.6,23.85,22.28,23.65,378500.0],["2023-05-16",23.46,23.48,22.37,23.23,360200.0],["2023-05-17",23.46,23.69,22.97,23.58,340500.0],["2023-05-18",23.58,24.44,23.185,23.69,320800.0],["2023-05-19",23.93,23.997,22.83,22.85,308300.0],["2023-05-22",22.95,23.39,22.665,23.16,154300.0],["2023-05-23",22.93,23.895,22.74,23.37,280000.0],["2023-05-24",23.05,23.51,22.36,23.4,256700.0],["2023-05-25",23.64,23.7,22.76,22.92,213200.0],["2023-05-26",22.99,23.61,22.98,23.31,194500.0],["2023-05-30",23.58,24.12,22.58,23.06,307900.0],["2023-05-31",22.96,23.25,22.43,22.45,330200.0],["2023-06-01",22.4,23.59,22.08,22.86,514500.0],["2023-06-02",23.35,23.73,23.0,23.29,326600.0],["2023-06-05",23.02,23.97,22.85,23.65,386100.0],["2023-06-06",23.54,24.96,23.27,24.86,358300.0],["2023-06-07",25.0,27.13,24.96,27.0,764900.0],["2023-06-08",26.97,27.705,26.575,27.59,503000.0],["2023-06-09",27.66,28.05,27.23,27.69,410100.0],["2023-06-12",27.75,28.62,27.627,28.4,869300.0],["2023-06-13",28.73,30.52,28.55,30.04,744600.0],["2023-06-14",30.09,30.72,29.46,29.8,607000.0],["2023-06-15",29.37,30.81,29.05,30.7,389800.0],["2023-06-16",30.61,31.34,30.405,31.13,687500.0],["2023-06-20",30.85,31.49,30.41,31.44,398300.0],["2023-06-21",31.24,31.69,29.78,30.36,410400.0],["2023-06-22",30.61,31.04,30.41,30.58,326700.0],["2023-06-23",30.13,30.395,28.875,29.67,431800.0],["2023-06-26",29.66,30.17,28.44,28.5,203500.0],["2023-06-27",28.65,29.17,28.35,28.87,217700.0],["2023-06-28",28.7,29.22,28.41,28.45,140000.0],["2023-06-29",28.51,29.62,28.415,29.05,192600.0],["2023-06-30",29.62,29.68,29.12,29.37,229800.0],["2023-07-03",29.19,29.988,28.77,29.1,80300.0],["2023-07-05",28.76,29.4,28.312,29.03,224300.0],["2023-07-06",28.34,28.71,27.73,28.59,228000.0],["2023-07-07",28.77,29.85,28.52,28.93,188400.0],["2023-07-10",28.94,29.45,28.79,28.85,144600.0],["2023-07-11",28.84,29.29,28.558,28.9,131100.0],["2023-07-12",29.64,29.64,28.58,28.76,285900.0],["2023-07-13",29.06,31.08,28.955,30.94,633500.0],["2023-07-14",30.98,31.79,30.835,31.59,530300.0],["2023-07-17",31.73,31.8,30.84,31.35,461400.0],["2023-07-18",31.46,31.94,31.08,31.1,311400.0],["2023-07-19",31.05,31.21,29.71,30.15,216600.0],["2023-07-20",29.97,30.22,29.0,29.02,159600.0],["2023-07-21",29.31,29.31,28.41,28.52,153500.0],["2023-07-24",28.49,28.67,28.16,28.33,105000.0],["2023-07-25",28.29,29.1,28.27,28.61,184300.0],["2023-07-26",28.3,28.91,27.885,28.76,173000.0],["2023-07-27",29.22,29.82,28.85,29.4,202600.0],["2023-07-28",29.87,30.83,29.57,30.76,216500.0],["2023-07-31",30.88,31.7,30.7,31.69,374600.0],["2023-08-01",31.37,31.67,30.77,31.01,687800.0],["2023-08-02",30.58,30.58,28.52,29.49,258100.0],["2023-08-03",29.31,29.895,28.83,28.87,193400.0],["2023-08-04",29.1,29.56,28.51,28.88,200700.0],["2023-08-07",29.03,29.855,27.61,28.15,342200.0],["2023-08-08",27.59,28.2,27.11,28.0,273000.0],["2023-08-09",24.6,25.15,21.0,22.23,1948700.0],["2023-08-10",23.99,24.91,22.6,23.09,1052200.0],["2023-08-11",22.8,23.67,22.508,23.0,660200.0],["2023-08-14",22.71,24.05,22.52,23.74,342900.0],["2023-08-15",23.34,23.99,23.32,23.54,341200.0],["2023-08-16",23.265,23.77,23.095,23.64,404900.0],["2023-08-17",23.73,23.73,22.66,22.9,366100.0],["2023-08-18",22.57,22.925,22.22,22.37,224100.0],["2023-08-21",22.43,22.532,21.55,21.74,242500.0],["2023-08-22",21.97,22.74,21.71,22.43,227400.0],["2023-08-23",22.37,22.69,21.96,22.39,111100.0],["2023-08-24",22.44,22.44,21.21,21.41,186000.0],["2023-08-25",21.51,21.769,20.995,21.5,187100.0],["2023-08-28",21.77,22.08,21.51,21.96,133100.0],["2023-08-29",21.87,22.389,21.572,22.1,142600.0],["2023-08-30",22.04,22.4,21.82,22.16,118400.0],["2023-08-31",22.18,22.95,21.83,22.26,207000.0],["2023-09-01",22.35,22.709,22.22,22.35,153000.0],["2023-09-05",22.27,22.27,21.43,21.47,133300.0],["2023-09-06",21.5,21.515,20.85,21.27,176500.0],["2023-09-07",20.81,20.85,20.34,20.85,135900.0],["2023-09-08",20.83,20.97,20.24,20.59,273700.0],["2023-09-11",20.76,21.42,20.619,21.01,294500.0],["2023-09-12",20.87,21.08,20.25,20.49,443900.0],["2023-09-13",20.43,20.61,20.01,20.36,424600.0],["2023-09-14",20.65,21.29,20.55,21.2,190000.0],["2023-09-15",21.01,21.86,20.77,20.85,186100.0],["2023-09-18",20.84,21.2,20.6,20.6,128300.0],["2023-09-19",20.6,20.85,20.4,20.62,112100.0],["2023-09-20",20.52,21.12,20.04,20.07,178800.0],["2023-09-21",19.75,19.793,18.93,19.46,515800.0],["2023-09-22",19.58,19.69,18.85,19.17,387000.0],["2023-09-25",19.09,19.32,18.92,19.14,228400.0],["2023-09-26",18.84,19.21,18.555,18.64,273300.0],["2023-09-27",18.81,19.01,17.8,17.87,460200.0],["2023-09-28",17.89,18.56,17.42,18.32,475300.0],["2023-09-29",18.67,19.01,18.53,18.91,287200.0],["2023-10-02",18.88,19.2,18.37,19.05,302300.0],["2023-10-03",18.75,18.955,18.07,18.17,303100.0],["2023-10-04",18.34,18.5,17.63,18.05,337400.0],["2023-10-05",17.96,17.96,17.34,17.63,263500.0],["2023-10-06",17.42,18.22,17.175,18.01,326600.0],["2023-10-09",17.63,17.94,17.31,17.35,798000.0],["2023-10-10",17.45,17.74,16.33,16.54,761300.0],["2023-10-11",16.665,16.78,16.01,16.67,537200.0],["2023-10-12",16.54,16.545,15.15,15.47,700200.0],["2023-10-13",15.47,15.47,14.715,15.12,657100.0],["2023-10-16",15.24,15.66,15.11,15.23,635100.0],["2023-10-17",15.01,15.74,15.0,15.06,598100.0],["2023-10-18",14.86,15.34,14.61,15.19,635800.0],["2023-10-19",15.2,15.6,14.84,14.84,582800.0],["2023-10-20",14.8,14.976,14.61,14.95,471900.0],["2023-10-23",14.83,15.46,14.51,14.54,790500.0],["2023-10-24",14.71,15.42,14.5,15.18,534900.0],["2023-10-25",15.15,15.15,13.7,13.8,848200.0],["2023-10-26",13.81,14.15,13.29,13.87,652000.0],["2023-10-27",13.98,14.19,13.66,13.7,575300.0],["2023-10-30",13.99,14.33,13.36,13.72,700000.0],["2023-10-31",13.8,13.88,13.51,13.8,824200.0],["2023-11-01",13.9,14.47,13.63,14.46,811600.0],["2023-11-02",14.78,16.4,14.78,16.29,837600.0],["2023-11-03",16.75,17.0,16.515,16.68,576600.0],["2023-11-06",16.69,16.75,16.485,16.61,652100.0],["2023-11-07",16.59,16.73,16.19,16.5,637400.0],["2023-11-08",16.83,17.8,15.88,16.43,933000.0],["2023-11-09",16.49,16.5,15.56,15.75,912400.0],["2023-11-10",15.92,16.43,15.45,16.04,1176700.0],["2023-11-13",15.81,17.43,15.81,17.03,888600.0],["2023-11-14",17.5,18.52,17.34,18.0,819500.0],["2023-11-15",17.91,18.92,17.615,18.55,901100.0],["2023-11-16",18.17,18.49,18.06,18.08,623100.0],["2023-11-17",18.25,18.86,18.16,18.75,728800.0],["2023-11-20",18.8,19.21,18.63,19.01,324600.0],["2023-11-21",18.71,18.74,17.755,17.89,697100.0],["2023-11-22",18.15,18.93,17.5,18.46,867700.0],["2023-11-24",18.43,19.11,18.235,18.78,61900.0],["2023-11-27",18.45,19.19,18.12,18.78,819600.0],["2023-11-28",18.69,19.225,18.223,19.04,693700.0],["2023-11-29",19.28,19.51,18.39,18.55,479400.0],["2023-11-30",18.53,18.78,18.3,18.59,561200.0],["2023-12-01",18.53,19.04,18.46,19.015,527300.0],["2023-12-04",18.54,18.93,18.21,18.67,906300.0],["2023-12-05",18.56,18.79,17.95,18.36,797000.0],["2023-12-06",18.23,19.18,18.02,18.19,753700.0],["2023-12-07",18.28,18.55,17.82,18.28,743300.0],["2023-12-08",18.23,19.03,17.79,18.12,628100.0],["2023-12-11",18.06,18.48,18.0,18.06,743800.0],["2023-12-12",18.0,18.74,17.77,18.74,776700.0],["2023-12-13",18.75,19.28,18.21,19.15,663400.0],["2023-12-14",19.56,20.55,19.55,20.28,668200.0],["2023-12-15",20.29,20.29,19.38,19.49,842500.0],["2023-12-18",19.49,19.69,18.83,18.92,597900.0],["2023-12-19",19.0,19.42,18.995,19.32,1039200.0],["2023-12-20",19.18,19.62,18.46,18.48,559600.0],["2023-12-21",18.98,19.12,18.61,18.86,626900.0],["2023-12-22",18.95,19.4,18.62,18.73,532900.0],["2023-12-26",18.65,19.49,18.47,19.47,572500.0],["2023-12-27",19.55,19.63,19.24,19.37,231900.0],["2023-12-28",19.23,19.735,19.03,19.44,525400.0],["2023-12-29",19.36,19.68,19.01,19.16,492900.0],["2024-01-02",18.92,19.24,18.51,18.55,463100.0],["2024-01-03",18.06,18.49,17.29,17.45,722700.0],["2024-01-04",17.41,17.69,17.08,17.43,645900.0],["2024-01-05",17.27,17.5,16.65,16.68,489600.0],["2024-01-08",16.96,17.27,16.44,17.16,649200.0],["2024-01-09",16.81,17.23,16.695,16.8,554900.0],["2024-01-10",16.78,16.78,16.486,16.63,413200.0],["2024-01-11",16.55,16.71,16.15,16.61,375300.0],["2024-01-12",16.69,16.866,16.01,16.36,487900.0],["2024-01-16",16.09,16.21,15.725,15.89,673000.0],["2024-01-17",15.57,15.72,15.22,15.65,619700.0],["2024-01-18",15.82,15.92,15.41,15.81,548400.0],["2024-01-19",15.88,16.24,15.48,16.19,510600.0],["2024-01-22",16.43,16.76,16.085,16.43,601300.0],["2024-01-23",16.52,16.6,16.114,16.35,507200.0],["2024-01-24",16.71,16.71,15.69,15.75,512600.0],["2024-01-25",15.99,16.215,15.64,16.2,457100.0],["2024-01-26",16.37,16.64,16.0,16.16,483700.0],["2024-01-29",16.02,17.43,15.975,17.3,572300.0],["2024-01-30",17.2,17.42,16.78,17.35,865700.0],["2024-01-31",17.44,17.58,17.01,17.11,438200.0],["2024-02-01",17.32,17.55,16.94,17.26,870500.0],["2024-02-02",17.07,17.73,16.73,17.45,547700.0],["2024-02-05",17.2,17.38,17.02,17.34,489400.0],["2024-02-06",17.32,17.76,17.28,17.56,347900.0],["2024-02-07",17.67,17.67,17.23,17.28,410100.0],["2024-02-08",17.2,17.68,17.1,17.65,436100.0],["2024-02-09",17.88,18.06,17.62,17.8,400300.0],["2024-02-12",17.75,18.44,17.75,18.35,466500.0],["2024-02-13",17.44,18.1,16.901,17.13,665300.0],["2024-02-14",14.66,19.365,14.66,19.16,1190300.0],["2024-02-15",19.15,20.02,19.0,19.88,436200.0],["2024-02-16",19.62,19.82,19.145,19.16,552800.0],["2024-02-20",18.88,19.13,18.46,18.68,535600.0],["2024-02-21",18.45,18.59,18.25,18.49,766600.0],["2024-02-22",18.71,19.04,18.54,18.82,718500.0],["2024-02-23",18.85,18.85,18.09,18.34,700600.0],["2024-02-26",18.27,18.83,18.23,18.56,493800.0],["2024-02-27",18.9,19.09,18.24,18.25,488700.0],["2024-02-28",17.97,18.25,17.5,17.88,716600.0],["2024-02-29",18.28,18.36,17.74,17.99,443600.0],["2024-03-01",17.99,18.49,17.755,18.2,576300.0],["2024-03-04",18.22,18.22,17.52,17.54,457600.0],["2024-03-05",17.39,17.6,16.98,17.23,634300.0],["2024-03-06",17.52,17.64,17.175,17.54,449400.0],["2024-03-07",17.68,17.72,17.35,17.63,431300.0],["2024-03-08",17.89,19.285,17.89,18.7,559700.0],["2024-03-11",18.35,18.795,18.18,18.41,158900.0],["2024-03-12",18.4,18.4,17.76,18.23,559900.0],["2024-03-13",18.23,18.66,17.77,17.95,520400.0],["2024-03-14",18.0,18.0,16.89,17.14,514400.0],["2024-03-15",17.08,17.285,16.775,17.09,440900.0],["2024-03-18",17.16,17.385,16.95,17.3,592100.0],["2024-03-19",17.03,17.47,16.8,17.45,576400.0],["2024-03-20",17.39,17.955,17.19,17.85,534100.0],["2024-03-21",17.99,18.66,17.87,18.4,597800.0],["2024-03-22",18.4,18.4,17.8,18.14,567900.0],["2024-03-25",18.24,18.4,17.68,17.87,468300.0],["2024-03-26",17.92,18.04,17.17,17.2,702700.0],["2024-03-27",17.46,17.46,17.11,17.43,514800.0],["2024-03-28",17.47,18.14,17.445,18.12,777600.0],["2024-04-01",18.29,18.29,17.44,17.87,453900.0],["2024-04-02",17.46,17.49,17.11,17.25,473100.0],["2024-04-03",17.09,17.96,17.06,17.93,478500.0],["2024-04-04",18.25,18.53,17.48,17.55,218000.0],["2024-04-05",17.38,17.41,16.42,16.63,242800.0],["2024-04-08",17.0,17.0,16.5,16.64,219200.0],["2024-04-09",16.58,16.85,16.15,16.64,685400.0],["2024-04-10",16.09,16.41,15.75,16.1,313500.0],["2024-04-11",16.21,16.69,16.04,16.59,246300.0],["2024-04-12",16.43,16.74,15.84,15.9,193100.0],["2024-04-15",15.94,16.14,15.8,15.98,252700.0],["2024-04-16",15.85,15.9,15.49,15.85,199600.0],["2024-04-17",16.02,16.03,15.465,15.55,224800.0],["2024-04-18",15.63,15.91,15.4,15.5,159900.0],["2024-04-19",15.48,15.54,15.18,15.48,191000.0],["2024-04-22",15.53,15.76,15.34,15.69,402400.0],["2024-04-23",15.73,16.05,15.73,15.87,129400.0],["2024-04-24",15.87,16.08,15.64,16.0,175900.0],["2024-04-25",15.75,15.75,15.2,15.21,297300.0],["2024-04-26",15.33,15.95,15.33,15.88,122400.0],["2024-04-29",15.96,16.23,15.74,15.8,153100.0],["2024-04-30",15.53,15.705,15.26,15.41,197200.0],["2024-05-01",15.33,15.94,15.21,15.49,109700.0],["2024-05-02",15.74,15.82,15.25,15.78,161500.0],["2024-05-03",16.15,16.51,15.73,16.0,228600.0],["2024-05-06",16.22,16.59,16.08,16.38,211700.0],["2024-05-07",16.44,16.95,16.2,16.67,298600.0],["2024-05-08",15.61,16.51,15.0,15.18,718200.0],["2024-05-09",15.05,15.69,15.05,15.57,308900.0],["2024-05-10",15.62,15.97,15.36,15.38,472000.0],["2024-05-13",15.52,16.045,15.52,15.54,229500.0],["2024-05-14",15.82,16.04,15.29,15.56,302600.0],["2024-05-15",15.84,16.07,15.5,15.7,394700.0],["2024-05-16",15.71,15.71,15.25,15.34,180400.0],["2024-05-17",15.39,15.42,15.06,15.16,183600.0],["2024-05-20",15.11,15.21,14.81,14.83,207100.0],["2024-05-21",14.83,14.9,14.56,14.8,315200.0],["2024-05-22",14.78,15.04,14.66,14.67,169700.0],["2024-05-23",14.7,14.7,14.26,14.49,369000.0],["2024-05-24",14.56,14.56,14.13,14.41,232200.0],["2024-05-28",14.59,14.79,14.41,14.47,204500.0],["2024-05-29",14.25,14.36,14.18,14.19,291900.0],["2024-05-30",14.29,14.61,14.09,14.14,316200.0],["2024-05-31",14.19,14.31,13.82,14.22,451800.0],["2024-06-03",14.09,14.565,13.89,14.35,262800.0],["2024-06-04",14.31,14.31,13.884,13.92,181900.0],["2024-06-05",13.95,14.715,13.95,14.69,118800.0],["2024-06-06",14.66,15.66,14.58,15.53,259700.0],["2024-06-07",15.27,15.37,14.829,14.9,152800.0],["2024-06-10",14.75,15.4,14.7,15.38,206100.0],["2024-06-11",15.19,15.415,14.84,15.35,275600.0],["2024-06-12",15.93,16.05,15.28,15.54,252400.0],["2024-06-13",15.49,15.62,15.09,15.57,172300.0],["2024-06-14",15.36,15.36,14.83,15.14,190500.0],["2024-06-17",15.0,15.21,14.805,14.96,194800.0],["2024-06-18",14.84,14.84,14.24,14.31,135500.0],["2024-06-20",14.17,14.46,14.02,14.4,169800.0],["2024-06-21",14.39,14.72,14.39,14.57,251800.0],["2024-06-24",14.64,14.81,14.447,14.6,126200.0],["2024-06-25",14.55,14.55,14.04,14.07,111800.0],["2024-06-26",14.01,14.37,13.91,14.0,187100.0],["2024-06-27",14.01,14.63,14.01,14.6,232300.0],["2024-06-28",14.74,14.81,14.43,14.64,268500.0],["2024-07-01",14.58,14.68,14.465,14.57,132000.0],["2024-07-02",14.59,14.75,14.27,14.67,459000.0],["2024-07-03",14.71,15.005,14.6,14.86,76600.0],["2024-07-05",14.86,14.87,14.528,14.84,148600.0],["2024-07-08",14.91,15.59,14.8,15.58,128100.0],["2024-07-09",15.53,15.53,14.95,15.2,256300.0],["2024-07-10",15.22,15.22,14.465,14.77,115700.0],["2024-07-11",15.34,15.53,14.738,15.25,186900.0],["2024-07-12",15.35,15.585,15.27,15.36,166200.0],["2024-07-15",15.45,16.27,15.26,15.87,126700.0],["2024-07-16",16.01,16.35,15.73,16.21,218400.0],["2024-07-17",16.09,16.3,15.46,15.49,98900.0],["2024-07-18",15.43,16.21,15.28,15.46,226700.0],["2024-07-19",15.41,15.6,15.15,15.26,109200.0],["2024-07-22",15.4,15.53,14.98,15.18,78700.0],["2024-07-23",15.07,15.455,15.05,15.24,112800.0],["2024-07-24",15.11,15.29,14.87,15.07,170400.0],["2024-07-25",15.08,15.8,14.93,15.3,203600.0],["2024-07-26",15.61,16.39,15.48,16.2,192600.0],["2024-07-29",16.18,16.34,15.545,15.68,225200.0],["2024-07-30",15.8,15.92,15.34,15.68,151900.0],["2024-07-31",15.77,16.05,15.51,15.65,226600.0],["2024-08-01",15.6,16.05,15.097,15.48,366400.0],["2024-08-02",15.01,15.22,14.51,14.71,237400.0],["2024-08-05",13.91,14.33,13.59,14.04,182200.0],["2024-08-06",14.11,14.54,13.912,14.31,185300.0],["2024-08-07",14.86,17.22,14.86,17.21,457200.0],["2024-08-08",17.18,17.38,16.798,17.21,905700.0],["2024-08-09",17.12,17.12,16.72,16.94,177200.0],["2024-08-12",16.85,17.16,16.44,16.48,176100.0],["2024-08-13",16.48,17.1,16.12,16.92,238900.0],["2024-08-14",16.88,17.16,16.4,16.66,178100.0],["2024-08-15",16.92,17.5,16.84,17.42,146600.0],["2024-08-16",17.4,18.07,17.369,17.93,200400.0],["2024-08-19",17.99,19.94,17.99,19.9,427100.0],["2024-08-20",19.92,20.369,19.69,20.32,349800.0],["2024-08-21",20.39,20.55,19.91,20.48,382800.0],["2024-08-22",20.65,20.75,19.6,19.65,169600.0],["2024-08-23",20.13,20.595,19.91,20.08,397700.0],["2024-08-26",20.12,20.33,19.5,19.5,154100.0],["2024-08-27",19.32,19.85,18.94,19.73,177700.0],["2024-08-28",19.62,19.62,18.34,18.47,180300.0],["2024-08-29",18.56,18.95,18.42,18.71,170800.0],["2024-08-30",18.83,18.83,18.29,18.58,121400.0],["2024-09-03",18.41,18.42,17.7,17.82,165200.0],["2024-09-04",17.64,18.34,17.4,18.14,204000.0],["2024-09-05",18.24,18.712,17.92,18.24,167500.0],["2024-09-06",18.24,18.38,17.43,17.89,226300.0],["2024-09-09",17.91,18.47,17.78,18.22,272100.0],["2024-09-10",18.79,21.95,18.79,21.88,571400.0],["2024-09-11",22.15,22.74,21.25,22.65,376600.0],["2024-09-12",22.39,23.15,22.38,22.89,1158300.0],["2024-09-13",23.64,24.075,22.89,23.0,460000.0],["2024-09-16",23.3,23.43,22.68,22.71,384000.0],["2024-09-17",22.81,23.78,22.7,23.68,389300.0],["2024-09-18",23.56,24.335,23.43,23.85,329900.0],["2024-09-19",24.5,24.88,24.125,24.26,359900.0],["2024-09-20",24.05,24.49,24.05,24.21,456300.0],["2024-09-23",24.26,24.47,23.152,23.92,293800.0],["2024-09-24",23.98,24.88,23.22,24.74,400700.0],["2024-09-25",24.73,24.87,24.12,24.87,1280700.0],["2024-09-26",25.0,25.36,24.03,25.18,1044500.0],["2024-09-27",25.57,26.51,25.05,26.45,682900.0],["2024-09-30",26.28,26.565,25.45,25.835,481700.0],["2024-10-01",25.72,26.2,25.04,25.28,1021500.0],["2024-10-02",25.21,25.83,25.12,25.68,362600.0],["2024-10-03",25.5,25.85,25.196,25.84,589400.0],["2024-10-04",26.01,26.64,25.84,26.31,559800.0],["2024-10-07",26.21,26.21,24.48,25.08,964700.0],["2024-10-08",25.2,25.235,24.15,24.31,709000.0],["2024-10-09",24.1,24.355,23.59,23.8,400100.0],["2024-10-10",23.46,24.52,23.13,24.48,553400.0],["2024-10-11",24.46,25.12,24.24,24.24,331000.0],["2024-10-14",24.27,25.0,23.6,24.01,166600.0],["2024-10-15",24.01,24.69,23.878,24.54,326500.0],["2024-10-16",24.61,24.99,24.09,24.91,208600.0],["2024-10-17",25.06,25.35,24.38,24.68,130100.0],["2024-10-18",24.92,25.08,24.35,24.51,100900.0],["2024-10-21",24.61,24.955,23.92,24.32,110500.0],["2024-10-22",24.28,24.44,24.01,24.23,114500.0],["2024-10-23",24.13,24.23,23.41,23.63,92000.0],["2024-10-24",23.79,23.91,23.17,23.52,120900.0],["2024-10-25",23.7,23.74,23.191,23.7,589800.0],["2024-10-28",23.9,25.23,23.9,24.99,274400.0],["2024-10-29",24.83,25.05,24.48,24.74,118200.0],["2024-10-30",24.68,24.9,23.5,23.63,212900.0],["2024-10-31",23.47,23.61,22.32,22.89,184000.0],["2024-11-01",22.83,23.315,22.49,23.03,319400.0],["2024-11-04",23.0,23.585,22.59,22.99,233400.0],["2024-11-05",22.91,24.42,22.67,24.23,272800.0],["2024-11-06",27.5,29.885,27.03,29.4,1092600.0],["2024-11-07",29.5,31.195,29.4,30.42,338200.0],["2024-11-08",29.93,30.8,29.397,30.47,230700.0],["2024-11-11",30.51,32.4,30.51,32.25,349500.0],["2024-11-12",31.94,32.58,31.26,32.04,397000.0],["2024-11-13",32.43,33.0,31.71,31.79,580400.0],["2024-11-14",31.37,31.835,31.13,31.44,320100.0],["2024-11-15",31.25,32.12,30.81,31.03,344400.0],["2024-11-18",31.07,31.555,30.69,30.97,301400.0],["2024-11-19",30.15,31.811,30.14,31.01,267600.0],["2024-11-20",31.01,31.795,30.19,31.14,265100.0],["2024-11-21",31.31,31.845,31.185,31.32,314200.0],["2024-11-22",31.33,32.159,31.27,31.34,247000.0],["2024-11-25",31.72,32.5,31.35,31.96,434800.0],["2024-11-26",32.24,32.91,31.71,32.06,303500.0],["2024-11-27",32.12,32.361,30.88,31.36,306400.0],["2024-11-29",31.49,31.975,31.14,31.8,75900.0],["2024-12-02",31.92,32.35,31.61,31.64,139500.0],["2024-12-03",31.31,31.67,30.62,31.51,128300.0],["2024-12-04",31.84,32.85,31.52,31.85,685900.0],["2024-12-05",31.55,32.0,30.66,31.18,200800.0],["2024-12-06",31.38,32.5,31.38,31.8,179400.0],["2024-12-09",31.85,33.31,31.802,31.955,275000.0],["2024-12-10",31.77,31.85,30.93,31.59,175300.0],["2024-12-11",32.11,32.57,31.546,32.16,190800.0],["2024-12-12",32.16,32.66,31.66,32.5,349700.0],["2024-12-13",32.38,33.0,31.35,32.1,272500.0],["2024-12-16",32.31,32.93,32.0,32.91,226400.0],["2024-12-17",32.79,33.99,32.19,32.87,357700.0],["2024-12-18",33.03,34.285,30.64,31.5,400300.0],["2024-12-19",31.78,32.69,31.78,32.11,289000.0],["2024-12-20",31.4,33.18,31.4,32.6,272800.0],["2024-12-23",32.27,32.96,31.79,31.95,298900.0],["2024-12-24",31.79,32.27,31.32,31.78,113700.0],["2024-12-26",31.64,32.28,31.64,32.09,172700.0],["2024-12-27",31.88,32.21,31.236,31.73,199800.0],["2024-12-30",31.38,31.56,30.72,31.41,203900.0],["2024-12-31",31.53,31.7,30.9,30.95,147400.0],["2025-01-02",31.11,32.093,30.31,30.75,144000.0],["2025-01-03",30.83,31.05,30.47,30.73,137800.0],["2025-01-06",30.96,31.57,30.705,30.97,231100.0],["2025-01-07",31.1,31.61,30.3,30.54,161700.0],["2025-01-08",30.44,30.545,29.52,30.09,228100.0],["2025-01-10",29.74,30.02,28.81,29.77,270500.0],["2025-01-13",29.4,29.4,28.495,29.01,318700.0],["2025-01-14",29.55,30.42,29.41,29.48,306900.0],["2025-01-15",30.37,30.5,29.69,30.0,689600.0],["2025-01-16",30.23,30.39,29.75,29.82,284700.0],["2025-01-17",30.46,30.46,29.218,29.7,209600.0],["2025-01-21",29.93,30.545,29.82,30.34,216800.0],["2025-01-22",30.44,30.51,29.92,30.43,194200.0],["2025-01-23",30.19,30.59,29.97,30.34,75100.0],["2025-01-24",30.45,31.235,30.19,30.19,115900.0],["2025-01-27",29.67,30.2,29.09,29.43,213200.0],["2025-01-28",29.47,29.87,29.07,29.72,182100.0],["2025-01-29",29.65,29.94,29.422,29.47,157300.0],["2025-01-30",29.87,30.24,29.6,29.72,173100.0],["2025-01-31",29.78,30.105,28.76,29.04,168000.0],["2025-02-03",28.22,29.495,28.025,28.86,244600.0],["2025-02-04",28.91,29.265,28.45,29.2,100700.0],["2025-02-05",29.28,29.81,29.03,29.53,214500.0],["2025-02-06",29.68,30.12,29.16,29.39,196800.0],["2025-02-07",29.42,29.79,28.93,28.97,152800.0],["2025-02-10",29.15,29.97,29.1,29.49,160500.0],["2025-02-11",29.11,29.51,28.725,29.15,316500.0],["2025-02-12",26.49,29.44,23.28,29.16,748000.0],["2025-02-13",28.85,30.03,28.1,29.15,412100.0],["2025-02-14",29.0,29.12,27.27,27.6,367400.0],["2025-02-18",27.5,28.77,25.315,25.85,834900.0],["2025-02-19",25.63,26.49,25.63,26.05,242900.0],["2025-02-20",26.03,26.102,25.34,25.57,207700.0],["2025-02-21",25.91,25.91,24.875,25.09,615700.0],["2025-02-24",24.98,26.15,24.728,25.66,580200.0],["2025-02-25",25.53,25.77,24.47,25.04,401100.0],["2025-02-26",25.5,25.765,24.87,24.95,161100.0],["2025-02-27",25.0,25.675,24.67,24.83,247300.0],["2025-02-28",24.64,25.18,24.15,24.76,261900.0],["2025-03-03",24.77,25.12,23.44,23.49,197400.0],["2025-03-04",23.33,23.39,22.29,23.03,394500.0],["2025-03-05",23.34,23.875,22.45,22.93,278600.0],["2025-03-06",22.54,22.79,21.77,21.84,234600.0],["2025-03-07",21.67,22.155,20.65,21.48,401800.0],["2025-03-10",20.93,21.095,19.53,19.97,397600.0],["2025-03-11",20.1,21.63,19.607,21.18,497300.0],["2025-03-12",21.6,21.977,20.81,21.34,331400.0],["2025-03-13",21.36,21.855,20.64,21.77,478600.0],["2025-03-14",22.0,23.07,22.0,22.67,400600.0],["2025-03-17",22.56,22.91,21.58,21.68,224500.0],["2025-03-18",21.48,21.8,21.28,21.46,140000.0],["2025-03-19",21.48,22.26,20.983,21.87,138600.0],["2025-03-20",21.52,22.48,21.29,21.43,117300.0],["2025-03-21",21.26,22.08,21.03,21.82,1037400.0],["2025-03-24",22.04,22.3,21.48,22.29,251300.0],["2025-03-25",22.22,22.25,20.681,20.73,240500.0],["2025-03-26",20.8,21.21,20.41,20.84,176400.0],["2025-03-27",20.58,20.67,20.06,20.09,153800.0],["2025-03-28",20.0,20.005,19.39,19.5,143000.0],["2025-03-31",19.08,19.23,18.695,19.08,185300.0],["2025-04-01",18.99,19.49,18.74,18.93,289700.0],["2025-04-02",18.82,19.6,18.76,19.59,192700.0],["2025-04-03",18.07,19.32,16.78,16.8,479100.0],["2025-04-04",15.74,16.08,15.0,15.82,379600.0],["2025-04-07",15.1,16.5,14.8,15.98,534100.0],["2025-04-08",16.25,17.01,15.63,15.81,497700.0],["2025-04-09",15.56,19.64,15.56,19.17,683600.0],["2025-04-10",18.61,18.61,17.11,17.92,384100.0],["2025-04-11",18.01,18.79,17.6,18.71,201200.0],["2025-04-14",19.14,19.14,18.423,18.71,202500.0],["2025-04-15",18.51,19.33,18.423,19.31,211300.0],["2025-04-16",19.15,19.5,18.72,19.1,312600.0],["2025-04-17",19.09,19.16,18.34,18.4,183900.0],["2025-04-21",18.09,18.625,17.18,17.41,132500.0],["2025-04-22",17.54,18.15,17.4,17.79,192400.0],["2025-04-23",18.55,19.255,17.8,18.27,195000.0],["2025-04-24",18.27,18.83,18.002,18.51,181800.0],["2025-04-25",18.26,18.49,17.99,18.49,199700.0],["2025-04-28",18.62,19.0,18.187,18.5,151100.0],["2025-04-29",18.53,18.77,18.118,18.62,126700.0],["2025-04-30",18.19,18.9,18.06,18.88,134200.0],["2025-05-01",18.57,19.68,18.5,18.87,242800.0],["2025-05-02",19.06,19.565,19.06,19.34,174800.0],["2025-05-05",19.0,19.39,18.65,19.06,128600.0],["2025-05-06",18.75,19.07,18.175,18.77,108700.0],["2025-05-07",18.83,19.08,18.16,18.86,300200.0],["2025-05-08",19.29,19.59,19.07,19.18,250000.0],["2025-05-09",19.34,19.608,18.95,19.19,199800.0],["2025-05-12",20.19,20.51,19.13,19.3,346100.0],["2025-05-13",19.39,19.75,19.24,19.25,663500.0],["2025-05-14",18.51,23.42,18.51,22.1,1421800.0],["2025-05-15",21.5,22.57,21.15,22.39,448200.0],["2025-05-16",22.37,23.15,22.11,22.55,418400.0],["2025-05-19",22.1,23.42,22.1,23.22,389000.0],["2025-05-20",23.18,23.48,22.8,22.93,385900.0],["2025-05-21",22.76,23.06,22.02,22.08,265100.0],["2025-05-22",21.88,23.135,21.83,22.54,391800.0],["2025-05-23",22.11,22.44,21.88,21.94,208500.0],["2025-05-27",22.39,22.39,21.99,22.15,280300.0],["2025-05-28",22.18,22.44,21.81,22.26,243500.0],["2025-05-29",22.48,22.67,22.06,22.34,415900.0],["2025-05-30",22.18,22.59,21.32,21.8,332300.0],["2025-06-02",21.63,22.54,21.375,22.3,269700.0],["2025-06-03",22.43,22.95,22.01,22.92,286600.0],["2025-06-04",23.0,23.315,22.64,22.96,227700.0],["2025-06-05",23.15,23.294,22.2,22.33,307200.0],["2025-06-06",22.68,23.01,22.325,22.54,200100.0],["2025-06-09",22.69,22.95,22.54,22.75,199700.0],["2025-06-10",22.93,23.2,22.33,22.36,361700.0],["2025-06-11",22.5,23.01,22.48,22.5,415400.0],["2025-06-12",22.19,22.19,20.38,20.38,512800.0],["2025-06-13",19.95,20.31,19.27,19.54,413600.0],["2025-06-16",19.84,20.82,19.558,20.58,409200.0],["2025-06-17",20.49,20.49,19.005,19.1,413800.0],["2025-06-18",19.1,19.52,18.75,18.83,402000.0],["2025-06-20",18.92,19.07,18.12,18.22,407800.0],["2025-06-23",18.13,19.06,17.94,18.97,242500.0],["2025-06-24",19.31,19.99,19.23,19.95,235800.0],["2025-06-25",20.03,20.03,19.25,19.44,171700.0],["2025-06-26",19.47,19.75,19.32,19.54,143200.0],["2025-06-27",19.54,19.985,19.5,19.86,149600.0],["2025-06-30",19.92,20.29,19.8,19.91,176500.0],["2025-07-01",19.9,20.25,19.44,19.61,189100.0],["2025-07-02",19.67,19.87,19.402,19.72,135800.0],["2025-07-03",19.74,20.05,19.71,19.99,38500.0],["2025-07-07",19.67,20.14,19.54,19.61,253900.0],["2025-07-08",19.77,20.04,19.28,19.42,132300.0],["2025-07-09",19.63,20.05,19.54,19.81,148800.0],["2025-07-10",19.88,20.36,19.69,20.19,170500.0],["2025-07-11",20.06,20.31,19.755,20.14,147900.0],["2025-07-14",20.07,20.51,19.88,20.375,157300.0],["2025-07-15",20.5,20.92,19.72,19.76,267700.0],["2025-07-16",19.94,20.98,19.93,20.9,131500.0],["2025-07-17",21.0,21.98,20.786,21.72,212600.0],["2025-07-18",21.7,21.76,21.21,21.49,127200.0],["2025-07-21",21.57,21.645,21.105,21.27,257500.0],["2025-07-22",21.23,21.44,20.943,21.36,331700.0],["2025-07-23",21.59,21.96,21.252,21.56,352400.0],["2025-07-24",21.53,21.9,20.82,21.67,418600.0],["2025-07-25",21.61,22.04,20.969,21.89,236900.0],["2025-07-28",22.06,22.06,20.99,21.025,129200.0],["2025-07-29",21.02,21.29,20.65,20.76,164900.0],["2025-07-30",20.91,21.16,20.455,20.6,177700.0],["2025-07-31",20.6,20.725,19.86,20.02,242400.0],["2025-08-01",19.55,19.87,18.6,18.65,250000.0],["2025-08-04",18.83,19.17,18.75,18.95,343500.0],["2025-08-05",19.09,19.26,18.74,19.18,217600.0],["2025-08-06",15.67,16.05,12.78,15.23,2090200.0],["2025-08-07",15.22,15.22,13.75,14.79,730400.0],["2025-08-08",14.94,15.24,14.62,15.09,530700.0],["2025-08-11",15.0,15.0,14.09,14.19,398800.0],["2025-08-12",14.28,15.41,14.28,15.19,360000.0],["2025-08-13",15.39,15.62,15.21,15.47,245300.0],["2025-08-14",14.89,15.51,14.89,15.41,309200.0],["2025-08-15",15.5,15.5,14.925,15.0,252500.0],["2025-08-18",15.04,15.57,14.76,15.43,272300.0],["2025-08-19",15.47,15.54,15.295,15.48,195000.0],["2025-08-20",15.44,15.46,14.98,15.26,358300.0],["2025-08-21",15.19,15.36,14.96,15.32,386000.0],["2025-08-22",15.41,16.1,15.06,15.6,315600.0],["2025-08-25",15.53,15.9,15.36,15.39,127800.0],["2025-08-26",15.47,15.6,15.215,15.25,321500.0],["2025-08-27",15.2,15.35,14.99,15.1,314200.0],["2025-08-28",15.16,15.265,14.985,15.14,229600.0],["2025-08-29",15.14,15.14,14.84,14.94,790200.0],["2025-09-02",14.7,15.01,14.14,14.56,402200.0],["2025-09-03",14.56,14.65,14.285,14.47,590100.0],["2025-09-04",14.52,14.87,14.233,14.71,633300.0],["2025-09-05",14.91,15.42,14.7,15.33,507900.0],["2025-09-08",15.33,15.33,14.84,15.18,508100.0],["2025-09-09",15.09,15.53,15.02,15.06,427600.0],["2025-09-10",15.04,15.28,14.665,14.77,517900.0],["2025-09-11",14.82,15.25,14.795,14.88,260000.0],["2025-09-12",14.15,14.815,14.09,14.44,235800.0],["2025-09-15",14.54,14.77,14.33,14.33,275300.0],["2025-09-16",14.38,14.59,14.21,14.48,233300.0],["2025-09-17",14.46,14.67,14.1,14.13,229000.0],["2025-09-18",14.42,14.965,14.185,14.83,340100.0],["2025-09-19",14.85,15.05,14.44,14.47,1135500.0],["2025-09-22",14.36,14.84,14.0,14.82,338100.0],["2025-09-23",14.93,15.34,14.57,14.66,240300.0],["2025-09-24",14.66,14.88,14.391,14.5,225800.0],["2025-09-25",14.34,14.42,14.0,14.03,301100.0],["2025-09-26",14.13,14.245,13.66,13.7,403900.0],["2025-09-29",13.89,13.905,13.46,13.51,244200.0],["2025-09-30",13.41,13.61,13.31,13.5,429700.0],["2025-10-01",13.5,13.92,13.36,13.73,761200.0],["2025-10-02",13.81,13.97,13.375,13.8,394100.0],["2025-10-03",13.87,14.075,13.574,13.63,327400.0],["2025-10-06",13.79,14.03,13.43,14.02,480700.0],["2025-10-07",14.0,14.165,13.14,13.16,273500.0],["2025-10-08",13.19,13.77,13.07,13.46,342600.0],["2025-10-09",13.5,13.67,13.12,13.43,238400.0],["2025-10-10",13.47,13.72,13.36,13.54,678700.0],["2025-10-13",13.77,14.14,13.22,14.08,510800.0],["2025-10-14",13.78,14.44,13.74,14.27,1152100.0],["2025-10-15",14.47,14.78,14.13,14.27,496500.0],["2025-10-16",14.4,14.43,13.19,13.3,355200.0],["2025-10-17",13.16,13.51,13.09,13.3,365100.0],["2025-10-20",13.36,13.79,13.28,13.78,250300.0],["2025-10-21",13.83,14.325,13.65,14.27,262100.0],["2025-10-22",14.16,14.21,13.64,14.15,367000.0],["2025-10-23",14.25,14.53,14.003,14.28,250700.0],["2025-10-24",14.49,14.61,14.21,14.21,145500.0],["2025-10-27",14.43,15.28,14.27,15.18,580800.0],["2025-10-28",15.14,15.16,14.46,14.54,234900.0],["2025-10-29",14.49,14.6,14.05,14.26,263600.0],["2025-10-30",14.11,14.46,14.07,14.12,152500.0],["2025-10-31",14.2,14.345,13.4,13.5,1577800.0],["2025-11-03",13.52,14.38,13.31,14.25,1055500.0],["2025-11-04",13.83,13.945,13.07,13.33,708100.0],["2025-11-05",13.55,13.55,11.93,12.5,644100.0],["2025-11-06",12.16,13.51,12.11,13.13,825300.0],["2025-11-07",12.93,13.38,12.74,13.21,330300.0],["2025-11-10",13.32,13.32,12.88,12.91,397700.0],["2025-11-11",12.94,13.15,12.63,12.64,393200.0],["2025-11-12",12.68,13.24,12.36,13.18,468100.0],["2025-11-13",13.04,13.1,12.5,12.61,384900.0],["2025-11-14",12.4,12.915,12.4,12.7,428200.0],["2025-11-17",13.18,13.66,12.66,12.99,1302700.0],["2025-11-18",12.75,13.25,12.711,12.89,639000.0],["2025-11-19",12.94,12.94,12.26,12.31,462600.0],["2025-11-20",12.5,12.69,12.28,12.48,561600.0],["2025-11-21",12.53,13.26,12.41,13.07,572400.0],["2025-11-24",12.98,13.15,12.732,12.89,567800.0],["2025-11-25",12.99,13.04,12.79,12.95,552000.0],["2025-11-26",12.94,13.445,12.85,13.1,605400.0],["2025-11-28",13.2,13.46,13.17,13.33,313400.0],["2025-12-01",13.1,13.42,13.0,13.09,374500.0],["2025-12-02",13.13,13.652,13.011,13.54,546200.0],["2025-12-03",13.62,13.97,13.58,13.94,294100.0],["2025-12-04",13.91,14.04,13.55,13.95,352200.0],["2025-12-05",13.99,14.12,13.84,14.0,149500.0],["2025-12-08",14.05,14.37,13.75,13.81,233200.0],["2025-12-09",13.71,14.14,13.7,14.01,253000.0],["2025-12-10",14.03,14.52,13.9,14.36,353000.0],["2025-12-11",14.4,14.63,14.09,14.26,408800.0],["2025-12-12",14.32,14.35,13.89,13.93,230800.0],["2025-12-15",13.99,14.09,13.575,13.85,327400.0],["2025-12-16",13.79,13.88,13.585,13.68,262700.0],["2025-12-17",13.7,14.4,13.45,13.48,380600.0],["2025-12-18",13.71,14.565,13.71,14.4,334500.0],["2025-12-19",14.7,14.76,14.255,14.38,587400.0],["2025-12-22",14.46,14.93,14.44,14.63,202200.0],["2025-12-23",14.55,14.79,14.295,14.52,210500.0],["2025-12-24",14.52,14.73,14.39,14.6,89300.0],["2025-12-26",14.6,14.6,14.28,14.49,135800.0],["2025-12-29",14.45,14.65,14.01,14.41,295100.0],["2025-12-30",14.41,14.55,14.29,14.33,245300.0],["2025-12-31",14.29,14.475,14.23,14.38,235800.0],["2026-01-02",14.4,14.56,14.26,14.34,190700.0],["2026-01-05",14.39,14.99,14.39,14.69,255100.0],["2026-01-06",14.64,14.85,14.52,14.6,436300.0],["2026-01-07",14.66,14.825,14.47,14.59,203600.0],["2026-01-08",14.5,14.785,14.34,14.7,260300.0],["2026-01-09",14.8,15.23,14.535,15.16,280000.0],["2026-01-12",15.11,15.23,14.64,15.12,360200.0],["2026-01-13",15.19,15.285,14.62,14.63,498200.0],["2026-01-14",14.63,14.79,14.43,14.54,298700.0],["2026-01-15",14.66,14.94,14.5,14.54,227900.0],["2026-01-16",14.52,14.65,14.39,14.42,320900.0],["2026-01-20",14.15,14.4,13.64,13.91,462700.0],["2026-01-21",14.05,14.25,13.69,14.12,485300.0],["2026-01-22",14.27,14.645,14.13,14.35,324400.0],["2026-01-23",14.3,14.3,13.53,13.58,256900.0],["2026-01-26",13.57,13.85,13.27,13.3,286600.0],["2026-01-27",13.27,13.364,12.91,12.93,413700.0],["2026-01-28",13.0,13.5,12.95,12.96,531300.0],["2026-01-29",12.96,13.015,12.505,12.86,457500.0],["2026-01-30",12.76,13.2,12.73,12.95,457100.0],["2026-02-02",12.88,13.645,12.85,13.33,341900.0],["2026-02-03",13.32,13.6,13.27,13.49,285200.0],["2026-02-04",13.6,13.95,13.508,13.82,373200.0],["2026-02-05",13.66,13.985,13.5,13.78,288800.0],["2026-02-06",13.91,14.401,13.88,14.34,209800.0],["2026-02-09",14.41,14.84,14.29,14.72,186900.0],["2026-02-10",14.83,14.895,14.23,14.24,283000.0],["2026-02-11",15.52,17.875,15.5,17.18,989300.0],["2026-02-12",17.5,17.96,16.1,16.25,757700.0],["2026-02-13",16.22,16.38,15.675,15.97,412100.0],["2026-02-17",15.96,16.29,15.52,15.7,317800.0],["2026-02-18",15.6,16.025,15.51,15.71,386900.0],["2026-02-19",15.65,15.725,15.435,15.49,364600.0],["2026-02-20",15.43,16.325,15.43,15.6,216000.0],["2026-02-23",15.36,15.525,15.15,15.16,266300.0],["2026-02-24",15.21,15.85,15.17,15.6,342200.0],["2026-02-25",15.73,15.96,15.41,15.62,245700.0],["2026-02-26",15.69,15.94,15.26,15.6,251300.0],["2026-02-27",15.35,15.81,15.2,15.29,194700.0],["2026-03-02",15.02,15.76,15.01,15.71,249700.0],["2026-03-03",15.21,15.77,14.78,15.56,272900.0],["2026-03-04",15.76,16.3,15.66,15.91,315800.0],["2026-03-05",15.75,16.0,15.3,15.68,213600.0],["2026-03-06",15.34,15.49,14.46,14.54,296000.0],["2026-03-09",14.21,14.6,14.05,14.59,210900.0],["2026-03-10",14.5,14.94,14.27,14.42,311100.0],["2026-03-11",14.42,14.835,14.11,14.42,283100.0],["2026-03-12",14.28,14.46,13.96,14.04,296100.0],["2026-03-13",14.07,14.25,13.7,13.74,317600.0],["2026-03-16",13.85,14.38,13.75,14.17,395400.0],["2026-03-17",14.21,14.605,14.18,14.41,269000.0],["2026-03-18",14.28,14.42,14.1,14.2,272200.0],["2026-03-19",14.05,14.36,13.9,14.27,396300.0],["2026-03-20",14.29,14.52,13.75,14.07,2396600.0],["2026-03-23",14.4,15.0,14.4,14.71,405400.0],["2026-03-24",14.6,15.09,14.4,14.94,208500.0],["2026-03-25",15.17,15.41,14.96,15.07,202900.0],["2026-03-26",14.92,15.45,14.82,15.06,292400.0],["2026-03-27",14.84,15.0,14.4,14.54,245400.0],["2026-03-30",14.63,14.89,14.27,14.38,266200.0],["2026-03-31",14.52,15.1,14.51,14.66,1102200.0],["2026-04-01",14.88,15.0,14.68,14.86,1022800.0],["2026-04-02",14.61,15.055,14.42,14.77,229800.0],["2026-04-06",14.69,15.15,14.585,15.08,175300.0],["2026-04-07",15.07,15.32,14.86,15.09,257600.0],["2026-04-08",15.73,16.075,15.6,15.76,281100.0],["2026-04-09",15.73,16.19,15.69,16.02,223200.0],["2026-04-10",16.08,16.18,15.83,15.88,157000.0],["2026-04-13",15.77,16.32,15.64,16.28,186800.0],["2026-04-14",16.4,16.57,15.99,16.13,199000.0],["2026-04-15",16.05,16.245,15.69,16.12,333200.0],["2026-04-16",16.1,16.19,15.84,15.97,305300.0],["2026-04-17",16.18,16.61,16.16,16.37,280900.0],["2026-04-20",16.27,16.285,15.46,15.78,223800.0],["2026-04-21",15.78,16.11,15.65,15.69,217100.0],["2026-04-22",15.98,16.12,15.765,15.96,179900.0],["2026-04-23",16.0,16.24,15.655,15.79,201600.0],["2026-04-24",15.76,16.15,15.62,15.95,156800.0],["2026-04-27",15.95,16.14,15.68,15.7,182900.0],["2026-04-28",15.69,15.967,15.258,15.4,155200.0],["2026-04-29",15.41,15.525,15.135,15.23,124800.0],["2026-04-30",15.35,15.82,15.16,15.81,151700.0],["2026-05-01",15.92,16.01,15.77,15.94,119000.0],["2026-05-04",15.84,16.12,15.695,16.11,153500.0],["2026-05-05",16.18,16.35,16.08,16.22,102600.0],["2026-05-06",16.33,16.625,15.86,16.46,112000.0],["2026-05-07",16.54,16.7,16.23,16.29,203600.0],["2026-05-08",16.45,16.45,16.02,16.21,107500.0],["2026-05-11",16.22,16.65,16.11,16.25,166300.0],["2026-05-12",16.23,16.7,15.81,16.08,440000.0],["2026-05-13",18.17,19.78,16.363,16.48,1598800.0],["2026-05-14",16.46,16.46,14.67,15.83,1280600.0],["2026-05-15",15.54,15.54,14.96,15.05,456900.0],["2026-05-18",15.03,15.475,14.38,14.59,429400.0],["2026-05-19",14.5,14.58,14.02,14.09,349100.0],["2026-05-20",14.2,15.96,14.06,14.37,379200.0],["2026-05-21",14.28,14.64,14.15,14.38,292000.0],["2026-05-22",14.47,14.75,14.32,14.59,402900.0],["2026-05-26",14.76,15.49,14.74,15.48,265000.0],["2026-05-27",15.65,16.72,15.58,16.63,296900.0],["2026-05-28",16.53,16.69,15.76,15.84,212400.0],["2026-05-29",16.13,16.35,15.65,16.13,224800.0],["2026-06-01",16.0,16.66,15.79,16.42,253000.0],["2026-06-02",16.37,16.725,16.03,16.7,237900.0],["2026-06-03",16.7,16.7,15.745,15.93,188800.0],["2026-06-04",15.93,16.165,15.85,15.96,135500.0],["2026-06-05",15.82,16.01,15.11,15.23,220800.0],["2026-06-08",15.46,15.895,15.23,15.65,112000.0],["2026-06-09",15.72,16.06,15.34,15.65,180100.0],["2026-06-10",15.55,15.845,15.23,15.32,109300.0],["2026-06-11",15.42,16.03,15.2,15.83,146500.0],["2026-06-12",15.88,16.11,15.73,15.77,127000.0],["2026-06-15",15.82,16.33,15.82,16.02,196500.0],["2026-06-16",16.07,16.432,15.71,15.97,97200.0],["2026-06-17",16.0,17.0,15.98,16.66,314900.0],["2026-06-18",16.9,16.995,16.55,16.76,325400.0],["2026-06-22",16.7,17.13,16.61,16.91,242800.0],["2026-06-23",16.48,16.775,16.06,16.14,401600.0],["2026-06-24",16.22,16.39,15.805,15.95,185500.0],["2026-06-25",15.95,16.34,15.66,15.8,146500.0],["2026-06-26",15.8,16.08,15.5,16.06,187700.0],["2026-06-29",16.12,16.4,15.8,16.11,168500.0],["2026-06-30",16.22,16.285,15.93,16.25,161900.0],["2026-07-01",16.25,16.43,16.08,16.22,133500.0],["2026-07-02",16.32,16.52,15.51,15.61,130300.0],["2026-07-06",15.6,16.02,15.21,15.5,141900.0],["2026-07-07",15.5,15.525,15.01,15.49,127300.0],["2026-07-08",15.29,15.405,14.86,15.37,107700.0],["2026-07-09",15.48,15.94,15.44,15.93,131700.0],["2026-07-10",15.85,16.17,15.74,15.82,115200.0],["2026-07-13",15.72,16.04,15.54,15.65,105500.0],["2026-07-14",15.71,15.85,15.34,15.69,86200.0],["2026-07-15",15.75,15.91,15.48,15.82,104100.0],["2026-07-16",15.66,15.84,15.2,15.25,121100.0],["2026-07-17",15.11,15.35,14.88,15.025,179500.0],["2026-07-20",15.11,15.16,14.88,15.06,165700.0],["2026-07-21",15.15,15.4,15.0,15.29,342600.0],["2026-07-22",15.28,15.57,15.1,15.25,474027.0],["2026-07-23",15.12,15.45,14.61,14.87,367942.1987],["2026-07-24",15.02,15.5,14.82,15.23,687074.508972],["2026-07-27",15.41,15.56,15.08,15.39,187392.9392],["2026-07-28",15.32,15.44,15.06,15.28,204137.6424],["2026-07-29",15.19,15.25,14.36,14.62,347295.289643],["2026-07-30",14.87,15.04,14.69,15,209589.8811],["2026-07-31",15.03,15.26,14.9,15.22,456426.414567],["2026-08-03",15.35,15.93,15.35,15.85,237004.29576],["2026-08-04",16,17.2,15.98,16.98,314390.943405],["2026-08-05",17,17.2,16.7016,16.85,159763.805],["2026-08-06",16.73,17.0201,16.6,16.65,159514.201797],["2026-08-07",16.8,17.21,16.8,17.08,115183.9088],["2026-08-10",17.04,17.115,16.67,16.79,131959.745827],["2026-08-11",16.78,17.64,16.59,17.58,445491.556776],["2026-08-12",19,19.35,17.0984,17.64,548308.913376],["2026-08-13",17.51,18.66,17.51,17.85,800869.356967],["2026-08-14",17.72,18.25,17.72,18.04,302915.0375]]}