{"t":"PLSE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-18",4.13,4.4,4.1,4.17,626100.0],["2016-05-19",4.18,4.2,4.05,4.08,258200.0],["2016-05-20",4.08,4.16,4.08,4.13,66600.0],["2016-05-23",4.25,4.25,4.06,4.12,79100.0],["2016-05-24",4.13,4.25,4.05,4.14,116700.0],["2016-05-25",4.1,4.25,4.08,4.25,102100.0],["2016-05-26",4.11,4.4,4.11,4.3,33300.0],["2016-05-27",4.35,4.94,4.25,4.31,197000.0],["2016-05-31",4.43,4.44,4.2,4.29,16300.0],["2016-06-01",4.23,4.4,4.23,4.32,1600.0],["2016-06-02",4.23,4.381,4.23,4.25,22900.0],["2016-06-03",4.35,4.5,4.18,4.38,97000.0],["2016-06-06",4.26,4.45,4.26,4.36,22200.0],["2016-06-07",4.45,4.45,4.25,4.27,9400.0],["2016-06-08",4.3,4.45,4.2,4.28,52900.0],["2016-06-09",4.27,4.45,4.23,4.25,31400.0],["2016-06-10",4.37,4.45,4.03,4.37,185800.0],["2016-06-13",4.28,4.368,4.21,4.27,44500.0],["2016-06-14",4.33,4.33,4.27,4.27,7200.0],["2016-06-15",4.25,4.45,4.25,4.35,51300.0],["2016-06-16",4.44,4.45,4.35,4.4,38300.0],["2016-06-17",4.31,4.5,4.25,4.37,20900.0],["2016-06-20",4.37,4.4,4.26,4.35,8200.0],["2016-06-21",4.4,4.45,4.27,4.27,8200.0],["2016-06-22",4.35,4.4,4.26,4.28,11600.0],["2016-06-23",4.355,4.51,4.355,4.5,3900.0],["2016-06-24",4.34,4.55,4.11,4.54,83900.0],["2016-06-27",4.5,4.5,4.23,4.34,7100.0],["2016-06-28",4.35,4.35,4.24,4.34,18900.0],["2016-06-29",4.3,4.64,4.3,4.384,17200.0],["2016-06-30",4.4,4.67,4.4,4.49,17100.0],["2016-07-01",4.86,4.86,4.35,4.42,28700.0],["2016-07-05",4.64,4.75,4.42,4.48,29300.0],["2016-07-06",4.65,5.0,4.18,4.4,86300.0],["2016-07-07",4.52,4.52,4.39,4.4,11900.0],["2016-07-08",4.5,4.5,4.5,4.5,2700.0],["2016-07-11",4.7,4.714,4.4,4.5,6300.0],["2016-07-12",4.59,4.675,4.5,4.51,4100.0],["2016-07-13",4.74,4.75,4.5,4.68,6100.0],["2016-07-14",4.653,4.708,4.429,4.53,28100.0],["2016-07-15",4.44,4.54,4.39,4.53,5700.0],["2016-07-18",4.5,4.5,4.42,4.44,1900.0],["2016-07-19",4.516,4.63,4.45,4.562,3200.0],["2016-07-20",4.5,4.57,4.5,4.57,1600.0],["2016-07-21",4.57,4.57,4.57,4.57,0.0],["2016-07-22",4.52,4.62,4.5,4.5,15400.0],["2016-07-25",4.52,4.63,4.461,4.63,10500.0],["2016-07-26",4.63,4.63,4.63,4.63,0.0],["2016-07-27",4.65,4.73,4.55,4.55,83000.0],["2016-07-28",4.55,4.72,4.55,4.72,10200.0],["2016-07-29",4.67,4.67,4.347,4.57,59300.0],["2016-08-01",4.55,4.64,4.55,4.61,7800.0],["2016-08-02",4.6,4.7,4.6,4.64,16400.0],["2016-08-03",4.67,4.7,4.56,4.6,7300.0],["2016-08-04",4.565,4.651,4.56,4.6,11000.0],["2016-08-05",4.58,4.69,4.55,4.69,4500.0],["2016-08-08",4.53,4.631,4.51,4.55,2700.0],["2016-08-09",4.57,4.57,4.57,4.57,100.0],["2016-08-10",4.57,4.57,4.57,4.57,0.0],["2016-08-11",4.64,4.7,4.64,4.64,3800.0],["2016-08-12",4.636,4.665,4.56,4.56,4200.0],["2016-08-15",4.643,4.67,4.6,4.67,4700.0],["2016-08-16",4.56,4.653,4.56,4.58,3300.0],["2016-08-17",4.64,4.65,4.6,4.6,2600.0],["2016-08-18",4.61,4.7,4.55,4.62,10300.0],["2016-08-19",4.62,4.64,4.42,4.59,16200.0],["2016-08-22",4.37,4.64,4.37,4.6,5300.0],["2016-08-23",4.64,4.64,4.35,4.58,7000.0],["2016-08-24",4.41,4.65,4.35,4.64,28800.0],["2016-08-25",4.41,4.69,4.41,4.68,14300.0],["2016-08-26",4.68,4.73,4.58,4.73,7900.0],["2016-08-29",4.7,4.7,4.57,4.62,26000.0],["2016-08-30",4.62,4.62,4.62,4.62,0.0],["2016-08-31",4.69,4.92,4.55,4.92,20300.0],["2016-09-01",4.898,5.07,4.76,4.99,14000.0],["2016-09-02",4.97,5.0,4.87,5.0,22200.0],["2016-09-06",5.0,5.55,4.982,5.45,73200.0],["2016-09-07",5.5,5.71,5.36,5.71,115300.0],["2016-09-08",5.7,5.95,5.31,5.6,98400.0],["2016-09-09",5.6,6.0,5.47,6.0,58800.0],["2016-09-12",6.05,6.25,5.77,6.24,114100.0],["2016-09-13",6.25,6.53,6.25,6.43,59500.0],["2016-09-14",6.4,6.42,6.25,6.4,58600.0],["2016-09-15",6.12,6.43,6.05,6.38,43100.0],["2016-09-16",6.4,6.43,5.79,5.79,110300.0],["2016-09-19",5.8,6.32,5.679,6.234,19900.0],["2016-09-20",6.23,6.77,6.23,6.4,56000.0],["2016-09-21",6.4,6.4,6.25,6.3,107000.0],["2016-09-22",6.3,6.45,6.25,6.3,43200.0],["2016-09-23",6.3,6.35,6.278,6.3,17400.0],["2016-09-26",6.28,6.43,6.28,6.41,16500.0],["2016-09-27",6.39,6.45,6.16,6.32,31700.0],["2016-09-28",6.33,6.42,6.2,6.31,24700.0],["2016-09-29",6.31,6.389,6.25,6.31,9600.0],["2016-09-30",6.35,6.41,6.27,6.29,29500.0],["2016-10-03",6.37,6.37,6.222,6.3,32600.0],["2016-10-04",6.46,6.46,6.29,6.31,31900.0],["2016-10-05",6.31,6.45,6.26,6.26,23400.0],["2016-10-06",6.27,6.31,6.255,6.29,16400.0],["2016-10-07",6.202,6.3,6.202,6.3,7300.0],["2016-10-10",6.3,6.3,6.2,6.248,1500.0],["2016-10-11",6.25,6.25,6.11,6.22,2000.0],["2016-10-12",6.25,6.297,6.113,6.28,4300.0],["2016-10-13",6.3,6.3,5.48,5.62,26800.0],["2016-10-14",5.68,5.68,5.65,5.65,13900.0],["2016-10-17",5.75,5.75,5.656,5.7,3800.0],["2016-10-18",5.65,5.8,5.65,5.759,5200.0],["2016-10-19",5.76,5.89,5.6,5.6,30900.0],["2016-10-20",5.55,5.81,5.5,5.81,41300.0],["2016-10-21",5.77,5.85,5.725,5.81,32800.0],["2016-10-24",5.81,5.84,5.725,5.833,23300.0],["2016-10-25",5.81,5.99,5.77,5.99,54500.0],["2016-10-26",5.92,5.952,5.82,5.83,7200.0],["2016-10-27",5.84,5.95,5.84,5.95,17200.0],["2016-10-28",5.89,6.289,5.89,6.1,5300.0],["2016-10-31",6.174,6.27,6.0,6.12,3400.0],["2016-11-01",6.13,6.13,5.82,5.82,1100.0],["2016-11-02",5.89,6.08,5.81,5.83,4000.0],["2016-11-03",5.86,5.93,5.77,5.92,25000.0],["2016-11-04",5.952,5.99,5.8,5.8,13300.0],["2016-11-07",5.84,5.85,5.77,5.84,37700.0],["2016-11-08",5.83,5.85,5.69,5.79,27300.0],["2016-11-09",5.8,6.0,5.521,5.861,12600.0],["2016-11-10",6.08,6.1,5.826,5.911,10500.0],["2016-11-11",6.1,6.1,6.0,6.01,11800.0],["2016-11-14",6.06,6.06,5.64,5.93,53300.0],["2016-11-15",6.0,6.08,5.99,6.01,52400.0],["2016-11-16",6.03,6.03,5.748,5.95,23400.0],["2016-11-17",5.901,6.1,5.9,5.98,4400.0],["2016-11-18",5.97,5.97,5.97,5.97,200.0],["2016-11-21",5.994,5.994,5.875,5.91,31400.0],["2016-11-22",5.94,5.96,5.851,5.9,11500.0],["2016-11-23",5.881,5.9,5.88,5.9,3500.0],["2016-11-25",5.95,6.3,5.9,6.3,26700.0],["2016-11-28",6.3,6.39,6.212,6.35,38500.0],["2016-11-29",6.35,6.38,6.281,6.3,16200.0],["2016-11-30",6.33,6.33,6.13,6.13,32400.0],["2016-12-01",6.18,6.18,6.11,6.15,14200.0],["2016-12-02",6.12,6.205,6.0,6.11,8100.0],["2016-12-05",6.0,6.01,5.85,5.99,38300.0],["2016-12-06",6.0,6.01,5.8,5.86,33300.0],["2016-12-07",5.88,5.936,5.63,5.65,15700.0],["2016-12-08",5.63,5.962,5.624,5.65,8400.0],["2016-12-09",5.851,5.881,5.66,5.68,9300.0],["2016-12-12",5.75,5.75,5.2,5.21,23200.0],["2016-12-13",5.491,5.632,5.31,5.43,45100.0],["2016-12-14",5.5,5.5,5.37,5.37,21200.0],["2016-12-15",5.56,5.56,5.2,5.28,45400.0],["2016-12-16",5.32,5.451,5.32,5.44,50100.0],["2016-12-19",5.35,5.49,5.25,5.49,54000.0],["2016-12-20",5.493,5.52,5.45,5.52,24000.0],["2016-12-21",5.64,6.0,5.64,6.0,14800.0],["2016-12-22",6.0,6.0,5.942,6.0,11700.0],["2016-12-23",6.0,6.0,5.98,6.0,6300.0],["2016-12-27",6.05,6.1,5.975,6.1,17600.0],["2016-12-28",6.042,6.1,6.0,6.1,20300.0],["2016-12-29",6.1,6.1,6.019,6.1,12800.0],["2016-12-30",6.14,6.5,6.14,6.5,35800.0],["2017-01-03",6.5,6.5,6.463,6.49,38100.0],["2017-01-04",6.5,6.5,6.25,6.27,39800.0],["2017-01-05",6.32,6.5,6.309,6.35,18800.0],["2017-01-06",6.4,6.4,6.341,6.35,5400.0],["2017-01-09",6.4,6.4,6.3,6.31,9400.0],["2017-01-10",6.3,6.36,6.3,6.35,23600.0],["2017-01-11",6.4,6.4,6.345,6.345,3800.0],["2017-01-12",6.37,6.4,6.32,6.35,7600.0],["2017-01-13",6.38,6.399,6.3,6.37,21500.0],["2017-01-17",6.33,6.33,6.125,6.24,6500.0],["2017-01-18",6.27,6.35,6.27,6.32,11600.0],["2017-01-19",6.35,6.35,6.26,6.26,5200.0],["2017-01-20",6.296,6.296,6.05,6.174,7400.0],["2017-01-23",6.051,6.07,6.0,6.05,6500.0],["2017-01-24",6.1,6.11,5.852,5.96,7000.0],["2017-01-25",5.93,6.12,5.82,6.11,45900.0],["2017-01-26",6.1,6.1,6.05,6.09,21100.0],["2017-01-27",6.07,6.27,6.06,6.27,23600.0],["2017-01-30",6.278,6.3,6.062,6.23,6900.0],["2017-01-31",6.25,6.55,6.25,6.55,37100.0],["2017-02-01",6.6,6.842,6.6,6.75,7800.0],["2017-02-02",6.85,6.86,6.8,6.82,20400.0],["2017-02-03",6.87,7.0,6.84,6.91,8400.0],["2017-02-06",6.992,6.992,6.82,6.94,13900.0],["2017-02-07",6.99,6.99,6.621,6.67,44600.0],["2017-02-08",6.71,7.17,6.7,7.17,11200.0],["2017-02-09",7.2,7.92,7.2,7.55,19200.0],["2017-02-10",9.5,10.1,9.01,9.35,438400.0],["2017-02-13",9.65,11.85,9.65,11.84,427800.0],["2017-02-14",12.2,12.9,11.75,12.11,351400.0],["2017-02-15",11.9,12.25,11.26,11.75,121800.0],["2017-02-16",11.85,12.3,11.528,12.25,142500.0],["2017-02-17",12.3,15.0,12.27,13.75,309700.0],["2017-02-21",14.17,14.57,13.41,13.83,284100.0],["2017-02-22",14.0,14.65,13.74,14.49,176800.0],["2017-02-23",14.57,16.01,14.27,15.08,511000.0],["2017-02-24",15.16,15.559,14.32,14.59,267800.0],["2017-02-27",14.8,14.85,13.801,14.57,183600.0],["2017-02-28",14.7,14.772,13.36,13.44,116500.0],["2017-03-01",13.43,14.01,12.7,13.6,112500.0],["2017-03-02",13.6,14.7,13.0,14.66,131900.0],["2017-03-03",14.61,15.0,13.78,14.88,141500.0],["2017-03-06",14.78,15.54,14.09,15.1,118500.0],["2017-03-07",15.47,15.5,14.98,15.08,80100.0],["2017-03-08",15.23,15.84,15.17,15.59,65000.0],["2017-03-09",15.78,17.0,15.31,16.44,206100.0],["2017-03-10",16.83,18.6,16.6,18.21,410700.0],["2017-03-13",18.59,22.413,18.422,20.63,990800.0],["2017-03-14",22.0,22.0,18.6,21.0,803900.0],["2017-03-15",21.0,22.94,20.01,21.95,333000.0],["2017-03-16",22.02,25.15,22.02,24.84,554600.0],["2017-03-17",24.89,24.89,23.5,24.49,448500.0],["2017-03-20",24.93,24.93,22.2,23.03,426100.0],["2017-03-21",23.3,26.44,23.24,24.6,531500.0],["2017-03-22",24.5,26.25,23.834,25.43,337000.0],["2017-03-23",25.9,26.5,25.44,25.89,249500.0],["2017-03-24",26.39,30.61,25.621,30.34,760400.0],["2017-03-27",30.4,35.93,30.367,33.32,1486400.0],["2017-03-28",33.5,33.56,30.15,33.45,646800.0],["2017-03-29",33.45,34.1,32.32,32.71,491900.0],["2017-03-30",32.51,33.011,26.88,27.02,687600.0],["2017-03-31",25.8,25.8,20.06,20.41,1681600.0],["2017-04-03",20.55,22.941,19.36,19.42,896900.0],["2017-04-04",19.32,19.4,17.21,18.27,534000.0],["2017-04-05",18.16,18.96,17.14,17.61,578500.0],["2017-04-06",17.49,20.35,17.202,20.02,677100.0],["2017-04-07",20.0,20.95,18.7,20.08,512600.0],["2017-04-10",20.26,22.49,19.77,21.55,379900.0],["2017-04-11",23.0,24.3,22.63,23.89,508700.0],["2017-04-12",24.51,24.98,20.81,20.98,529200.0],["2017-04-13",20.7,23.35,20.671,23.26,300900.0],["2017-04-17",23.14,26.44,22.87,25.6,506800.0],["2017-04-18",25.32,26.79,24.52,25.15,336600.0],["2017-04-19",23.49,25.9,21.61,25.62,853300.0],["2017-04-20",26.06,27.19,24.68,25.42,331900.0],["2017-04-21",25.29,25.29,23.7,23.79,318800.0],["2017-04-24",23.97,25.0,23.13,24.89,166600.0],["2017-04-25",24.89,25.12,23.89,24.97,229500.0],["2017-04-26",25.22,25.22,24.28,24.44,122900.0],["2017-04-27",23.6,24.94,22.01,24.47,314100.0],["2017-04-28",24.88,24.95,23.5,24.12,203300.0],["2017-05-01",24.04,24.236,23.0,23.62,155400.0],["2017-05-02",23.6,24.25,23.11,23.97,151700.0],["2017-05-03",24.3,26.703,24.237,25.85,415800.0],["2017-05-04",26.1,26.4,23.63,24.85,283100.0],["2017-05-05",24.6,24.6,23.08,23.39,164700.0],["2017-05-08",23.24,23.35,21.76,23.07,262800.0],["2017-05-09",20.82,22.24,18.64,22.04,1440500.0],["2017-05-10",21.56,21.97,20.615,20.98,295800.0],["2017-05-11",20.86,21.89,20.27,21.81,178300.0],["2017-05-12",22.23,26.39,22.15,26.26,497500.0],["2017-05-15",25.74,27.769,24.9,25.66,502900.0],["2017-05-16",25.59,28.815,25.04,27.14,324500.0],["2017-05-17",26.76,28.666,26.07,27.81,335300.0],["2017-05-18",27.8,28.4,26.47,28.14,138900.0],["2017-05-19",28.0,29.49,26.01,26.3,250900.0],["2017-05-22",25.83,27.89,25.26,27.23,163100.0],["2017-05-23",26.96,28.27,26.1,28.24,337100.0],["2017-05-24",28.21,29.75,27.92,29.23,198200.0],["2017-05-25",30.02,31.74,28.78,31.24,237500.0],["2017-05-26",30.99,32.29,29.42,30.28,167200.0],["2017-05-30",30.41,31.0,28.0,28.16,127800.0],["2017-05-31",28.26,29.376,27.592,28.59,90100.0],["2017-06-01",28.54,31.5,28.54,31.0,160500.0],["2017-06-02",31.0,32.5,30.971,32.29,150700.0],["2017-06-05",31.85,31.85,29.71,30.18,122000.0],["2017-06-06",29.88,32.23,29.88,30.51,122100.0],["2017-06-07",30.6,31.31,30.501,30.99,82600.0],["2017-06-08",31.0,31.85,29.74,31.12,114700.0],["2017-06-09",31.0,32.0,30.0,30.49,95600.0],["2017-06-12",30.01,31.099,28.555,29.97,108600.0],["2017-06-13",30.03,33.8,30.03,33.01,356600.0],["2017-06-14",33.19,34.8,32.54,33.1,242400.0],["2017-06-15",32.83,33.75,32.05,33.55,125100.0],["2017-06-16",33.62,35.49,33.25,34.85,182400.0],["2017-06-19",35.39,38.0,35.39,37.6,358300.0],["2017-06-20",37.73,39.5,35.49,35.52,288300.0],["2017-06-21",35.17,36.56,33.73,34.73,223800.0],["2017-06-22",34.5,35.275,31.605,33.0,330700.0],["2017-06-23",33.0,33.675,31.31,33.23,1242400.0],["2017-06-26",33.1,37.5,32.945,34.5,371000.0],["2017-06-27",34.6,35.589,31.5,31.88,304200.0],["2017-06-28",32.05,33.71,31.0,33.42,346900.0],["2017-06-29",33.17,35.38,32.85,35.11,256600.0],["2017-06-30",35.27,35.38,33.28,34.53,193100.0],["2017-07-03",33.68,34.4,29.32,30.53,258800.0],["2017-07-05",30.0,30.34,28.51,29.75,398000.0],["2017-07-06",29.0,32.74,28.904,32.01,392800.0],["2017-07-07",31.71,33.65,31.45,33.58,250500.0],["2017-07-10",33.0,33.58,31.84,32.51,222500.0],["2017-07-11",32.0,32.231,30.9,31.28,256700.0],["2017-07-12",31.58,33.1,30.62,31.36,248300.0],["2017-07-13",31.36,31.99,30.06,30.55,142900.0],["2017-07-14",30.24,31.14,29.73,30.53,156200.0],["2017-07-17",30.58,31.23,30.08,30.75,171000.0],["2017-07-18",30.71,31.059,29.2,29.35,115000.0],["2017-07-19",29.61,29.827,28.81,29.42,146300.0],["2017-07-20",29.5,30.26,27.12,27.78,202500.0],["2017-07-21",27.92,29.36,27.0,29.1,199100.0],["2017-07-24",29.1,29.989,28.4,29.64,133500.0],["2017-07-25",29.61,30.07,27.561,27.75,147400.0],["2017-07-26",27.82,28.24,26.5,27.01,152000.0],["2017-07-27",27.05,27.05,24.201,25.03,223800.0],["2017-07-28",25.5,26.98,22.095,22.53,283800.0],["2017-07-31",22.53,22.93,19.28,19.43,557500.0],["2017-08-01",19.64,24.165,19.535,23.89,810600.0],["2017-08-02",23.81,25.68,23.063,25.33,366800.0],["2017-08-03",25.55,25.55,22.71,23.78,319800.0],["2017-08-04",24.28,24.91,23.95,24.34,204400.0],["2017-08-07",24.34,25.3,23.28,24.97,283100.0],["2017-08-08",24.72,24.79,23.7,23.8,99400.0],["2017-08-09",23.79,24.14,23.39,24.02,85600.0],["2017-08-10",23.87,23.96,20.85,21.3,177000.0],["2017-08-11",21.23,23.095,21.186,22.4,138100.0],["2017-08-14",22.58,23.295,22.401,22.96,118000.0],["2017-08-15",22.9,22.9,22.04,22.23,73500.0],["2017-08-16",22.0,22.64,21.522,22.09,121700.0],["2017-08-17",22.04,22.38,21.26,21.37,73400.0],["2017-08-18",21.13,22.149,21.03,22.03,104800.0],["2017-08-21",22.11,23.49,21.68,22.96,117400.0],["2017-08-22",23.17,23.96,22.061,22.21,109400.0],["2017-08-23",22.14,23.0,21.601,21.78,62700.0],["2017-08-24",21.93,22.64,21.06,21.17,85600.0],["2017-08-25",21.34,21.52,19.9,20.2,205600.0],["2017-08-28",20.36,20.88,19.6,20.67,181900.0],["2017-08-29",20.56,20.59,19.96,20.32,112900.0],["2017-08-30",20.28,20.56,19.85,19.99,102900.0],["2017-08-31",20.1,20.49,19.862,20.03,91500.0],["2017-09-01",20.08,20.15,19.75,20.0,63700.0],["2017-09-05",19.93,20.1,19.6,19.85,48900.0],["2017-09-06",19.92,20.0,19.21,19.31,107500.0],["2017-09-07",19.37,20.22,18.95,20.01,147600.0],["2017-09-08",19.83,19.94,19.04,19.57,50900.0],["2017-09-11",17.05,18.2,11.77,15.46,1083800.0],["2017-09-12",15.46,15.8,13.735,13.79,354800.0],["2017-09-13",12.56,13.475,9.811,10.26,1633000.0],["2017-09-14",10.31,15.4,10.31,14.97,2692200.0],["2017-09-15",14.73,16.31,13.821,15.73,1082200.0],["2017-09-18",15.89,16.75,14.3,14.52,456500.0],["2017-09-19",15.5,15.8,14.468,15.0,347700.0],["2017-09-20",15.26,16.39,14.97,16.13,315200.0],["2017-09-21",16.2,17.35,15.88,16.26,350700.0],["2017-09-22",16.07,16.54,14.95,15.02,212000.0],["2017-09-25",16.0,19.9,16.0,18.69,1019600.0],["2017-09-26",18.7,19.51,16.52,16.97,514900.0],["2017-09-27",17.27,18.12,16.85,17.86,203000.0],["2017-09-28",17.73,19.48,17.7,19.21,306300.0],["2017-09-29",19.09,20.12,18.42,18.61,349100.0],["2017-10-02",18.63,19.36,18.514,18.81,110400.0],["2017-10-03",19.01,19.16,18.55,19.02,98000.0],["2017-10-04",19.07,19.2,18.5,18.83,120900.0],["2017-10-05",18.9,19.35,18.5,19.26,133100.0],["2017-10-06",19.12,19.4,18.65,18.9,71000.0],["2017-10-09",18.96,19.28,18.63,18.88,68200.0],["2017-10-10",18.84,19.95,18.7,19.59,97400.0],["2017-10-11",19.87,20.55,19.61,20.5,121900.0],["2017-10-12",20.36,21.96,20.2,21.85,168400.0],["2017-10-13",22.17,24.62,21.851,24.44,315100.0],["2017-10-16",22.82,24.45,21.04,22.87,317100.0],["2017-10-17",22.62,23.82,21.66,21.74,129200.0],["2017-10-18",21.5,22.894,21.5,22.48,164800.0],["2017-10-19",22.62,23.995,22.06,23.66,157700.0],["2017-10-20",24.0,24.89,22.69,23.56,156600.0],["2017-10-23",23.5,24.18,22.811,23.88,90700.0],["2017-10-24",24.41,24.9,23.4,23.88,129300.0],["2017-10-25",23.85,24.21,22.5,22.99,79300.0],["2017-10-26",22.74,23.94,22.5,23.63,42000.0],["2017-10-27",23.88,25.0,23.82,24.64,93300.0],["2017-10-30",24.65,25.58,23.59,23.73,125600.0],["2017-10-31",23.91,25.08,23.91,24.21,55700.0],["2017-11-01",24.41,24.792,23.0,23.18,97300.0],["2017-11-02",23.05,23.679,22.5,23.08,62100.0],["2017-11-03",23.71,27.23,22.84,23.53,357000.0],["2017-11-06",23.91,25.92,23.806,25.7,191200.0],["2017-11-07",26.0,26.0,24.15,25.2,162800.0],["2017-11-08",25.24,29.0,24.291,28.03,367100.0],["2017-11-09",28.04,32.21,28.04,29.63,463100.0],["2017-11-10",29.23,34.82,29.16,30.33,488400.0],["2017-11-13",29.47,30.0,26.765,27.15,268800.0],["2017-11-14",27.12,30.43,26.84,27.44,246300.0],["2017-11-15",27.12,28.05,26.88,27.22,207500.0],["2017-11-16",27.5,28.5,25.69,25.98,213000.0],["2017-11-17",25.69,25.78,24.54,24.87,165300.0],["2017-11-20",24.93,26.9,24.8,25.94,100400.0],["2017-11-21",25.73,27.55,25.73,26.08,134300.0],["2017-11-22",26.16,26.789,25.12,25.47,96700.0],["2017-11-24",25.48,25.93,25.0,25.61,56000.0],["2017-11-27",25.53,26.48,23.44,23.53,295800.0],["2017-11-28",23.85,23.85,20.27,20.84,372100.0],["2017-11-29",20.48,24.68,20.48,23.88,336600.0],["2017-11-30",23.8,23.841,21.43,21.59,250700.0],["2017-12-01",21.37,22.96,21.06,22.89,141300.0],["2017-12-04",23.02,23.02,21.17,22.02,145100.0],["2017-12-05",22.27,23.35,22.02,22.91,129700.0],["2017-12-06",22.76,22.941,22.07,22.2,51600.0],["2017-12-07",22.26,23.15,21.87,22.88,55100.0],["2017-12-08",23.01,23.75,22.29,23.19,92000.0],["2017-12-11",23.32,24.22,22.45,23.93,105100.0],["2017-12-12",23.64,26.13,23.17,23.98,203800.0],["2017-12-13",24.05,25.63,23.157,24.01,122900.0],["2017-12-14",25.62,25.95,24.193,24.91,144800.0],["2017-12-15",25.0,25.5,24.33,24.78,150800.0],["2017-12-18",25.03,25.44,23.581,24.31,185200.0],["2017-12-19",23.98,24.55,23.32,23.5,83600.0],["2017-12-20",23.55,23.9,23.07,23.3,47500.0],["2017-12-21",23.45,23.99,23.03,23.08,62000.0],["2017-12-22",23.0,23.47,22.95,23.43,68800.0],["2017-12-26",23.43,24.75,22.93,24.12,160100.0],["2017-12-27",24.3,25.42,23.65,23.96,275800.0],["2017-12-28",24.32,25.45,23.77,24.16,160600.0],["2017-12-29",24.16,24.59,23.52,23.6,110900.0],["2018-01-02",23.84,24.08,22.73,22.89,108000.0],["2018-01-03",23.0,23.94,22.541,23.06,132100.0],["2018-01-04",23.25,23.25,22.66,22.84,54400.0],["2018-01-05",22.99,23.94,22.94,23.84,71400.0],["2018-01-08",23.88,24.22,23.43,24.02,29900.0],["2018-01-09",24.06,24.87,24.05,24.69,54300.0],["2018-01-10",24.46,24.65,23.54,24.22,75000.0],["2018-01-11",24.23,24.34,23.15,23.18,61600.0],["2018-01-12",23.23,23.48,22.85,23.07,54000.0],["2018-01-16",23.17,23.8,22.869,23.26,66700.0],["2018-01-17",23.44,23.94,23.1,23.76,105800.0],["2018-01-18",23.52,24.7,22.2,22.39,196100.0],["2018-01-19",22.28,23.48,21.51,23.43,152100.0],["2018-01-22",23.48,23.48,21.83,22.27,106300.0],["2018-01-23",22.3,22.91,22.13,22.63,94700.0],["2018-01-24",22.56,22.7,22.27,22.53,48200.0],["2018-01-25",22.62,22.63,22.22,22.47,28900.0],["2018-01-26",22.54,22.54,21.62,21.99,68300.0],["2018-01-29",21.55,21.95,20.03,20.59,125500.0],["2018-01-30",20.26,21.45,20.01,20.52,108400.0],["2018-01-31",20.8,21.49,20.25,20.28,82100.0],["2018-02-01",20.37,20.37,18.05,18.96,194900.0],["2018-02-02",18.78,19.84,18.24,19.76,114300.0],["2018-02-05",19.53,20.12,18.22,18.32,113000.0],["2018-02-06",18.0,19.871,17.5,19.38,147100.0],["2018-02-07",19.9,19.9,18.9,18.97,92700.0],["2018-02-08",18.91,19.55,18.061,18.28,72600.0],["2018-02-09",18.44,19.21,17.8,18.24,110400.0],["2018-02-12",18.43,18.75,17.64,18.0,107700.0],["2018-02-13",18.08,18.32,17.17,17.53,91700.0],["2018-02-14",17.37,18.21,17.34,17.93,70500.0],["2018-02-15",18.09,19.45,17.7,18.98,82300.0],["2018-02-16",18.86,19.2,18.1,18.82,56500.0],["2018-02-20",18.61,19.12,18.604,18.71,39800.0],["2018-02-21",18.84,19.49,18.48,18.54,60600.0],["2018-02-22",18.65,18.91,18.19,18.25,17800.0],["2018-02-23",18.41,18.828,18.29,18.5,41200.0],["2018-02-26",18.65,19.08,18.3,18.49,38700.0],["2018-02-27",18.44,19.2,18.44,18.59,56400.0],["2018-02-28",18.71,19.6,18.42,18.5,108200.0],["2018-03-01",18.4,19.14,17.69,18.08,101600.0],["2018-03-02",17.98,18.25,17.41,17.76,80000.0],["2018-03-05",17.99,18.43,17.56,17.81,61400.0],["2018-03-06",17.61,18.25,17.3,17.55,39600.0],["2018-03-07",17.54,17.9,17.33,17.74,28900.0],["2018-03-08",17.88,18.27,17.432,17.51,36900.0],["2018-03-09",17.6,18.46,17.055,17.36,133800.0],["2018-03-12",17.45,17.93,16.0,16.63,326400.0],["2018-03-13",16.7,17.01,16.215,16.69,194900.0],["2018-03-14",16.74,16.78,15.82,16.31,133300.0],["2018-03-15",16.34,16.38,14.45,14.51,422100.0],["2018-03-16",14.35,15.77,14.097,15.13,880600.0],["2018-03-19",15.5,16.22,13.8,14.52,387300.0],["2018-03-20",14.64,15.205,14.27,15.03,149700.0],["2018-03-21",15.01,15.27,14.51,14.77,95100.0],["2018-03-22",14.63,14.63,13.91,14.16,107700.0],["2018-03-23",14.19,14.19,12.91,13.03,188000.0],["2018-03-26",13.16,13.61,12.53,13.52,148000.0],["2018-03-27",13.62,13.921,13.03,13.12,90500.0],["2018-03-28",13.25,13.894,12.621,12.67,86500.0],["2018-03-29",12.8,13.57,12.8,13.53,89100.0],["2018-04-02",13.51,14.447,13.365,14.04,221100.0],["2018-04-03",14.13,15.0,13.92,14.74,79400.0],["2018-04-04",14.47,15.57,14.05,15.52,102000.0],["2018-04-05",15.64,19.66,15.32,19.15,500100.0],["2018-04-06",18.93,18.93,17.5,17.79,207800.0],["2018-04-09",17.94,19.35,16.544,16.68,123200.0],["2018-04-10",16.99,19.22,16.73,18.2,93300.0],["2018-04-11",17.91,18.65,17.315,17.59,112800.0],["2018-04-12",17.71,18.24,17.54,18.18,83600.0],["2018-04-13",22.5,22.5,19.635,20.1,1589300.0],["2018-04-16",20.3,20.3,18.07,19.35,330300.0],["2018-04-17",19.35,19.58,18.83,19.2,69700.0],["2018-04-18",19.15,19.63,18.8,19.57,106600.0],["2018-04-19",19.51,19.76,18.52,18.91,84200.0],["2018-04-20",18.78,19.09,18.0,18.38,133000.0],["2018-04-23",18.51,18.51,17.07,17.7,149000.0],["2018-04-24",17.7,18.02,16.0,17.33,327200.0],["2018-04-25",17.11,17.156,15.4,15.71,256800.0],["2018-04-26",15.52,17.32,15.52,17.32,160900.0],["2018-04-27",17.38,17.69,17.044,17.64,80500.0],["2018-04-30",17.65,18.33,17.57,17.59,151900.0],["2018-05-01",17.49,18.105,16.75,17.95,52200.0],["2018-05-02",17.89,18.84,17.88,18.55,81400.0],["2018-05-03",18.44,18.639,18.07,18.21,69700.0],["2018-05-04",18.09,19.1,18.09,19.01,107800.0],["2018-05-07",19.04,21.25,19.0,20.28,236700.0],["2018-05-08",20.3,22.2,19.27,19.98,418500.0],["2018-05-09",16.65,18.97,16.23,17.3,315100.0],["2018-05-10",17.01,17.629,16.05,16.24,212200.0],["2018-05-11",16.4,16.4,14.691,15.19,211000.0],["2018-05-14",15.24,15.541,14.11,14.64,163900.0],["2018-05-15",14.47,15.59,14.47,15.45,117200.0],["2018-05-16",16.0,17.273,15.95,16.8,188800.0],["2018-05-17",16.88,17.37,15.65,15.95,166000.0],["2018-05-18",15.94,16.219,15.14,15.22,115100.0],["2018-05-21",15.29,15.725,14.82,15.19,123000.0],["2018-05-22",15.3,15.74,14.82,15.12,70200.0],["2018-05-23",15.0,15.41,15.0,15.27,41700.0],["2018-05-24",15.21,15.47,15.0,15.46,51500.0],["2018-05-25",15.38,15.97,15.35,15.89,48500.0],["2018-05-29",15.89,16.711,15.57,15.84,40100.0],["2018-05-30",16.06,16.39,15.73,16.0,50400.0],["2018-05-31",16.0,16.19,15.63,15.79,49200.0],["2018-06-01",15.72,16.16,15.618,16.1,45600.0],["2018-06-04",16.02,17.09,16.02,17.0,90000.0],["2018-06-05",17.18,18.9,16.89,17.72,189900.0],["2018-06-06",17.67,18.31,17.02,17.45,80600.0],["2018-06-07",17.49,17.92,17.23,17.77,87000.0],["2018-06-08",17.71,18.34,17.69,17.92,100700.0],["2018-06-11",18.13,18.64,17.323,17.46,97800.0],["2018-06-12",17.54,18.27,17.29,17.44,84400.0],["2018-06-13",17.54,17.74,17.08,17.14,48700.0],["2018-06-14",17.12,17.41,16.621,16.74,65200.0],["2018-06-15",16.62,16.94,16.26,16.4,58100.0],["2018-06-18",16.4,16.635,16.11,16.26,48800.0],["2018-06-19",16.13,16.55,16.0,16.29,63800.0],["2018-06-20",16.63,17.24,16.48,16.7,72000.0],["2018-06-21",16.65,16.95,16.27,16.37,31700.0],["2018-06-22",16.5,16.57,15.74,16.52,225400.0],["2018-06-25",16.52,16.52,14.75,15.38,124600.0],["2018-06-26",15.45,15.72,15.21,15.41,43500.0],["2018-06-27",15.41,15.41,14.67,15.16,49700.0],["2018-06-28",15.14,15.36,14.9,14.97,65500.0],["2018-06-29",15.0,15.19,14.31,15.14,83300.0],["2018-07-02",14.91,16.105,14.8,15.99,41600.0],["2018-07-03",16.07,16.5,15.658,16.45,56500.0],["2018-07-05",16.4,16.6,15.26,15.5,79700.0],["2018-07-06",15.5,16.15,15.159,15.4,38700.0],["2018-07-09",15.45,15.595,14.896,14.99,71700.0],["2018-07-10",15.05,15.05,14.02,14.23,110800.0],["2018-07-11",14.24,14.93,14.1,14.75,83100.0],["2018-07-12",14.74,15.58,14.39,15.42,64900.0],["2018-07-13",15.27,15.47,14.74,14.81,24800.0],["2018-07-16",14.74,14.82,14.23,14.42,40500.0],["2018-07-17",14.49,14.5,13.65,13.72,114400.0],["2018-07-18",13.79,13.96,13.514,13.76,48200.0],["2018-07-19",13.72,14.37,13.72,13.96,47400.0],["2018-07-20",13.93,14.32,13.59,14.22,47200.0],["2018-07-23",14.13,14.35,13.815,13.86,42500.0],["2018-07-24",13.95,14.18,13.765,14.07,34900.0],["2018-07-25",14.0,14.33,13.68,13.84,42600.0],["2018-07-26",13.78,14.28,13.576,14.16,27500.0],["2018-07-27",14.18,14.236,13.8,14.07,45700.0],["2018-07-30",14.03,14.303,13.613,13.75,95200.0],["2018-07-31",13.84,13.91,12.51,13.36,202300.0],["2018-08-01",13.36,13.99,13.36,13.63,36600.0],["2018-08-02",13.45,13.505,12.66,13.1,92600.0],["2018-08-03",13.15,13.219,12.75,12.83,43300.0],["2018-08-06",12.85,13.33,12.85,13.24,33200.0],["2018-08-07",13.24,13.61,13.24,13.47,16200.0],["2018-08-08",13.53,14.98,13.53,14.65,83700.0],["2018-08-09",14.47,14.84,14.37,14.82,12000.0],["2018-08-10",14.8,15.402,14.705,15.03,71700.0],["2018-08-13",15.0,15.025,14.81,14.9,30100.0],["2018-08-14",15.03,15.03,14.38,14.54,23100.0],["2018-08-15",14.32,14.695,14.05,14.54,28500.0],["2018-08-16",14.68,15.58,14.68,15.17,49500.0],["2018-08-17",15.33,15.45,14.84,14.95,51600.0],["2018-08-20",14.81,14.81,13.418,13.45,47800.0],["2018-08-21",13.48,14.08,13.453,13.84,21500.0],["2018-08-22",13.9,15.0,13.9,14.35,30700.0],["2018-08-23",14.4,14.575,14.12,14.21,30200.0],["2018-08-24",14.27,14.325,13.75,13.89,29400.0],["2018-08-27",13.87,14.03,13.5,13.62,31600.0],["2018-08-28",13.67,14.14,13.425,14.09,27600.0],["2018-08-29",14.22,14.45,13.71,14.08,20800.0],["2018-08-30",14.16,14.69,14.15,14.31,58400.0],["2018-08-31",14.17,14.62,14.17,14.36,21800.0],["2018-09-04",14.44,14.61,13.88,14.04,24600.0],["2018-09-05",13.93,13.93,13.2,13.8,28400.0],["2018-09-06",13.97,13.99,13.29,13.74,19200.0],["2018-09-07",13.75,14.03,13.02,13.13,77300.0],["2018-09-10",13.18,13.87,12.88,13.13,51100.0],["2018-09-11",13.14,13.34,12.94,13.01,35200.0],["2018-09-12",12.99,14.42,12.99,14.13,59400.0],["2018-09-13",13.93,14.372,13.6,13.69,50600.0],["2018-09-14",13.76,14.58,13.76,14.15,58100.0],["2018-09-17",14.27,14.96,14.27,14.59,61700.0],["2018-09-18",14.76,14.93,14.29,14.43,112800.0],["2018-09-19",14.5,15.0,14.18,14.23,48000.0],["2018-09-20",14.38,14.6,13.94,14.37,44000.0],["2018-09-21",14.37,14.56,13.83,13.85,140900.0],["2018-09-24",13.92,14.34,13.81,14.16,48100.0],["2018-09-25",14.18,14.56,13.97,14.0,29100.0],["2018-09-26",14.22,14.6,14.22,14.46,48500.0],["2018-09-27",14.44,14.61,14.13,14.17,22400.0],["2018-09-28",14.15,14.2,13.89,14.19,46200.0],["2018-10-01",14.07,14.3,14.07,14.24,38000.0],["2018-10-02",14.15,14.7,14.15,14.34,32300.0],["2018-10-03",14.4,14.81,14.15,14.22,38300.0],["2018-10-04",14.22,14.48,13.5,13.6,38900.0],["2018-10-05",13.59,13.61,12.85,13.06,58000.0],["2018-10-08",12.93,12.98,12.75,12.84,50700.0],["2018-10-09",13.09,13.09,12.06,12.16,67900.0],["2018-10-10",12.0,12.75,11.1,11.72,225000.0],["2018-10-11",11.05,11.85,11.05,11.16,71500.0],["2018-10-12",11.23,11.47,10.543,10.71,82100.0],["2018-10-15",10.79,11.18,10.604,11.0,65800.0],["2018-10-16",11.09,11.49,10.992,11.43,77500.0],["2018-10-17",11.31,11.31,10.72,10.81,25600.0],["2018-10-18",10.71,10.99,10.29,10.4,36800.0],["2018-10-19",10.39,11.017,9.36,9.68,55500.0],["2018-10-22",9.83,10.17,9.124,9.27,81100.0],["2018-10-23",9.1,9.675,8.6,9.56,134600.0],["2018-10-24",9.5,9.984,8.95,9.08,66300.0],["2018-10-25",9.05,10.83,8.875,10.68,84700.0],["2018-10-26",10.38,11.853,9.8,10.88,90700.0],["2018-10-29",10.92,11.29,10.32,10.44,41300.0],["2018-10-30",10.46,11.89,10.311,11.8,78000.0],["2018-10-31",10.5,12.845,10.5,12.81,77900.0],["2018-11-01",12.83,13.79,12.52,13.65,45200.0],["2018-11-02",13.72,14.23,13.22,13.85,60200.0],["2018-11-05",13.9,13.9,12.864,13.3,47800.0],["2018-11-06",13.24,14.4,13.24,13.98,57200.0],["2018-11-07",13.91,14.0,13.0,13.33,39800.0],["2018-11-08",13.25,13.84,13.09,13.75,47700.0],["2018-11-09",13.71,14.11,12.35,12.51,94600.0],["2018-11-12",12.4,13.15,11.55,13.1,91600.0],["2018-11-13",13.05,13.4,12.43,13.18,38800.0],["2018-11-14",13.21,13.657,12.15,12.28,27000.0],["2018-11-15",12.14,13.59,12.02,13.14,56400.0],["2018-11-16",12.93,12.95,12.64,12.64,28000.0],["2018-11-19",12.67,13.7,12.04,13.33,54100.0],["2018-11-20",13.27,13.27,12.65,12.71,15800.0],["2018-11-21",12.69,13.114,12.4,12.79,27000.0],["2018-11-23",12.74,12.91,12.5,12.705,14500.0],["2018-11-26",12.72,13.15,12.53,12.79,19600.0],["2018-11-27",12.72,12.723,12.175,12.37,55300.0],["2018-11-28",12.39,13.275,12.36,12.75,50400.0],["2018-11-29",12.69,13.0,12.08,12.25,46100.0],["2018-11-30",12.25,12.75,12.06,12.54,62800.0],["2018-12-03",12.55,13.1,12.54,12.92,98000.0],["2018-12-04",12.8,12.8,12.3,12.39,78900.0],["2018-12-06",12.3,12.6,12.25,12.46,70600.0],["2018-12-07",12.8,13.0,12.68,12.9,48800.0],["2018-12-10",12.81,12.85,12.07,12.28,73700.0],["2018-12-11",12.52,13.04,12.25,12.61,57100.0],["2018-12-12",12.68,12.95,12.0,12.57,53500.0],["2018-12-13",12.57,12.57,12.05,12.43,40500.0],["2018-12-14",12.32,12.61,11.75,11.94,100400.0],["2018-12-17",12.1,12.44,11.21,11.39,98000.0],["2018-12-18",11.52,11.6,10.621,11.3,163700.0],["2018-12-19",11.35,11.38,10.4,10.62,148800.0],["2018-12-20",10.58,10.9,9.84,9.94,142600.0],["2018-12-21",9.94,10.02,9.52,10.01,182400.0],["2018-12-24",10.0,11.02,10.0,10.87,34200.0],["2018-12-26",10.88,12.03,10.84,11.55,111900.0],["2018-12-27",11.45,12.46,11.45,11.99,110800.0],["2018-12-28",12.1,12.1,11.22,11.39,96500.0],["2018-12-31",11.49,12.0,11.23,11.46,81600.0],["2019-01-02",11.37,12.67,11.164,12.46,59800.0],["2019-01-03",12.36,12.381,11.72,11.95,37800.0],["2019-01-04",12.17,12.628,11.806,12.45,86400.0],["2019-01-07",12.7,13.39,12.599,13.22,131800.0],["2019-01-08",13.57,14.04,12.721,12.83,161000.0],["2019-01-09",12.98,13.202,12.23,12.5,60500.0],["2019-01-10",12.47,12.792,11.72,12.09,63800.0],["2019-01-11",12.12,12.575,11.72,12.32,63200.0],["2019-01-14",12.28,12.85,11.8,11.99,32800.0],["2019-01-15",12.07,12.56,11.575,11.69,43800.0],["2019-01-16",11.75,12.4,11.6,12.07,36900.0],["2019-01-17",11.96,12.55,11.85,11.98,94900.0],["2019-01-18",12.03,12.58,12.03,12.24,94900.0],["2019-01-22",12.23,12.295,11.5,11.78,88000.0],["2019-01-23",11.94,12.24,11.63,12.17,77600.0],["2019-01-24",12.44,12.44,11.9,12.25,57900.0],["2019-01-25",12.26,13.2,12.21,12.7,65000.0],["2019-01-28",12.6,12.804,12.13,12.16,44600.0],["2019-01-29",12.211,12.45,11.94,12.11,56200.0],["2019-01-30",12.29,13.1,12.11,12.91,31800.0],["2019-01-31",12.98,13.49,12.84,13.36,64200.0],["2019-02-01",13.383,14.21,13.3,14.05,50900.0],["2019-02-04",14.85,15.66,14.36,15.38,164500.0],["2019-02-05",16.09,16.66,14.76,15.12,200900.0],["2019-02-06",15.55,15.55,14.76,15.5,53100.0],["2019-02-07",15.28,15.61,14.61,15.11,46300.0],["2019-02-08",15.11,16.927,15.11,16.12,211100.0],["2019-02-11",16.16,17.71,16.16,17.34,94500.0],["2019-02-12",17.47,18.52,17.01,17.25,109900.0],["2019-02-13",17.54,17.56,16.58,17.3,79200.0],["2019-02-14",17.01,18.427,17.01,18.13,78400.0],["2019-02-15",18.35,18.695,17.88,18.09,88500.0],["2019-02-19",18.15,18.15,16.28,16.41,90900.0],["2019-02-20",16.28,16.78,16.12,16.7,103600.0],["2019-02-21",16.63,17.57,16.57,17.48,35700.0],["2019-02-22",17.5,18.54,16.95,18.23,101700.0],["2019-02-25",18.45,18.77,17.66,18.06,171600.0],["2019-02-26",17.88,18.6,17.11,18.49,62600.0],["2019-02-27",18.54,18.736,17.59,17.76,48500.0],["2019-02-28",17.83,18.09,17.69,17.83,32100.0],["2019-03-01",18.2,19.31,18.14,19.27,180800.0],["2019-03-04",19.29,19.295,18.0,18.05,98800.0],["2019-03-05",18.05,18.309,17.09,17.22,70300.0],["2019-03-06",17.26,17.55,16.53,16.82,74700.0],["2019-03-07",16.86,17.03,16.32,16.4,36000.0],["2019-03-08",16.4,17.115,16.4,16.95,58400.0],["2019-03-11",16.95,18.635,16.52,18.48,85900.0],["2019-03-12",18.44,18.66,17.655,18.32,45500.0],["2019-03-13",18.5,18.5,17.5,17.77,46100.0],["2019-03-14",17.8,17.8,17.34,17.38,24900.0],["2019-03-15",17.46,18.13,17.4,18.12,85800.0],["2019-03-18",17.72,18.42,17.55,18.25,37400.0],["2019-03-19",18.33,18.9,17.96,18.83,44200.0],["2019-03-20",18.7,19.76,18.312,18.89,72100.0],["2019-03-21",18.93,19.77,18.93,19.44,66000.0],["2019-03-22",19.25,19.39,17.89,17.97,99300.0],["2019-03-25",17.8,18.37,17.454,18.2,25900.0],["2019-03-26",18.2,18.5,17.79,17.99,29800.0],["2019-03-27",18.0,18.24,17.225,17.54,45500.0],["2019-03-28",17.6,17.96,17.3,17.65,20400.0],["2019-03-29",17.79,17.9,17.14,17.59,61000.0],["2019-04-01",17.8,17.84,16.86,17.05,41700.0],["2019-04-02",17.08,17.08,16.5,16.61,38400.0],["2019-04-03",16.81,16.88,16.31,16.54,25200.0],["2019-04-04",16.41,16.677,16.29,16.58,19200.0],["2019-04-05",16.66,17.08,16.47,17.03,31500.0],["2019-04-08",16.82,17.49,16.82,17.34,39200.0],["2019-04-09",17.26,17.35,16.75,16.75,20900.0],["2019-04-10",16.81,16.92,16.19,16.4,43500.0],["2019-04-11",16.73,17.48,15.74,15.86,27500.0],["2019-04-12",15.95,16.22,15.439,15.6,31200.0],["2019-04-15",15.61,16.32,15.5,16.02,56800.0],["2019-04-16",16.07,16.3,15.9,16.09,32200.0],["2019-04-17",16.28,16.374,15.106,15.56,40500.0],["2019-04-18",15.38,15.849,15.38,15.58,29700.0],["2019-04-22",15.59,16.14,15.32,15.48,29400.0],["2019-04-23",15.54,16.72,15.54,16.41,73800.0],["2019-04-24",16.5,16.99,16.25,16.9,30900.0],["2019-04-25",16.8,17.258,16.18,16.4,32200.0],["2019-04-26",16.47,16.86,15.77,16.46,45100.0],["2019-04-29",16.37,17.06,16.37,16.89,27700.0],["2019-04-30",16.87,16.87,15.12,16.02,75800.0],["2019-05-01",14.91,15.13,11.33,11.4,507100.0],["2019-05-02",11.42,11.71,10.79,11.47,199400.0],["2019-05-03",11.68,13.23,11.68,13.15,185600.0],["2019-05-06",13.15,13.18,12.56,12.82,54700.0],["2019-05-07",12.72,12.89,12.0,12.33,53400.0],["2019-05-08",12.38,13.13,12.28,12.84,103500.0],["2019-05-09",12.69,12.8,12.29,12.62,44400.0],["2019-05-10",12.5,12.815,12.24,12.7,36400.0],["2019-05-13",12.51,12.51,12.02,12.2,98600.0],["2019-05-14",12.3,12.88,12.15,12.54,32300.0],["2019-05-15",12.42,12.96,12.405,12.67,33600.0],["2019-05-16",12.625,13.253,12.47,13.03,40300.0],["2019-05-17",12.81,13.02,12.3,12.46,49900.0],["2019-05-20",12.34,12.859,12.22,12.46,26700.0],["2019-05-21",12.58,13.23,12.58,12.99,28900.0],["2019-05-22",12.92,12.92,12.22,12.41,36500.0],["2019-05-23",12.32,12.39,11.52,11.74,52600.0],["2019-05-24",11.84,12.5,11.84,12.36,32800.0],["2019-05-28",12.4,12.72,12.0,12.11,24900.0],["2019-05-29",11.99,12.07,11.61,11.8,40000.0],["2019-05-30",11.8,12.89,11.66,12.37,130500.0],["2019-05-31",12.24,12.53,11.775,11.93,38000.0],["2019-06-03",11.91,12.257,11.4,11.51,39200.0],["2019-06-04",11.73,11.903,11.0,11.11,36000.0],["2019-06-05",11.22,11.86,11.105,11.27,19100.0],["2019-06-06",11.24,11.39,10.93,11.14,23000.0],["2019-06-07",11.26,11.54,10.95,11.16,39800.0],["2019-06-10",11.23,12.95,11.206,12.86,50100.0],["2019-06-11",12.73,12.8,11.83,12.03,39200.0],["2019-06-12",11.94,12.51,11.53,12.35,20100.0],["2019-06-13",11.789,12.9,11.789,12.55,25600.0],["2019-06-14",12.55,12.71,12.06,12.34,17900.0],["2019-06-17",12.59,12.59,11.84,12.42,27400.0],["2019-06-18",12.171,12.73,12.03,12.18,36600.0],["2019-06-19",12.37,12.58,12.17,12.26,14300.0],["2019-06-20",12.64,12.64,12.06,12.18,30700.0],["2019-06-21",11.85,12.25,11.62,11.86,42800.0],["2019-06-24",11.89,12.3,11.708,12.04,38900.0],["2019-06-25",11.98,13.14,11.94,12.94,47900.0],["2019-06-26",12.99,13.32,12.38,13.07,26600.0],["2019-06-27",13.1,13.53,12.8,13.1,39200.0],["2019-06-28",13.33,13.33,12.84,13.2,163200.0],["2019-07-01",13.45,13.45,12.71,12.93,54000.0],["2019-07-02",12.58,13.097,12.58,13.06,12800.0],["2019-07-03",13.1,13.25,12.9,13.24,11100.0],["2019-07-05",13.08,13.36,13.01,13.07,20600.0],["2019-07-08",12.97,13.26,12.75,13.04,59500.0],["2019-07-09",12.98,13.396,12.75,12.79,28700.0],["2019-07-10",12.77,12.985,12.34,12.66,28300.0],["2019-07-11",12.66,13.48,12.27,12.58,72500.0],["2019-07-12",12.64,12.99,12.41,12.5,33300.0],["2019-07-15",12.5,12.5,12.12,12.37,15400.0],["2019-07-16",12.28,12.54,12.25,12.34,12000.0],["2019-07-17",12.22,12.8,12.22,12.6,24900.0],["2019-07-18",12.59,12.9,12.02,12.69,30700.0],["2019-07-19",12.57,12.7,12.14,12.39,20300.0],["2019-07-22",12.46,12.52,12.21,12.46,14000.0],["2019-07-23",12.36,12.59,12.16,12.32,30800.0],["2019-07-24",12.33,13.05,12.131,12.97,21900.0],["2019-07-25",12.83,12.83,12.31,12.71,23400.0],["2019-07-26",12.78,13.5,12.5,13.2,44400.0],["2019-07-29",13.29,13.3,12.85,12.86,25000.0],["2019-07-30",12.78,13.45,12.78,13.4,71400.0],["2019-07-31",13.36,13.76,13.06,13.06,91100.0],["2019-08-01",13.11,13.48,12.59,12.64,29700.0],["2019-08-02",12.5,12.799,12.0,12.51,63300.0],["2019-08-05",12.37,12.385,11.115,11.73,76600.0],["2019-08-06",11.8,12.257,11.15,11.55,61900.0],["2019-08-07",11.41,11.59,10.915,11.03,42700.0],["2019-08-08",11.19,11.94,10.91,11.53,59200.0],["2019-08-09",11.49,12.271,10.6,10.75,96300.0],["2019-08-12",10.8,11.0,10.62,10.73,24200.0],["2019-08-13",10.64,11.76,10.64,11.54,25900.0],["2019-08-14",11.23,11.733,10.85,11.01,34400.0],["2019-08-15",11.26,11.355,11.06,11.28,42800.0],["2019-08-16",11.35,11.355,10.805,10.94,21600.0],["2019-08-19",11.13,11.33,10.915,11.31,13200.0],["2019-08-20",11.21,11.47,11.2,11.31,8900.0],["2019-08-21",11.43,11.44,11.07,11.16,13400.0],["2019-08-22",11.23,12.31,11.01,12.0,44200.0],["2019-08-23",11.89,12.08,11.143,11.25,18400.0],["2019-08-26",11.31,11.7,11.25,11.55,25100.0],["2019-08-27",11.61,11.91,11.112,11.14,27400.0],["2019-08-28",11.19,11.74,11.13,11.43,30900.0],["2019-08-29",11.61,11.97,11.61,11.82,12600.0],["2019-08-30",11.95,12.12,11.24,11.99,19000.0],["2019-09-03",11.86,12.04,11.36,11.99,46100.0],["2019-09-04",12.13,12.34,11.863,12.03,22500.0],["2019-09-05",12.21,12.9,11.93,12.54,32500.0],["2019-09-06",12.61,12.95,12.38,12.81,19500.0],["2019-09-09",12.79,13.96,12.6,13.12,37400.0],["2019-09-10",13.22,14.42,12.96,14.11,60300.0],["2019-09-11",14.15,14.5,13.618,14.01,108400.0],["2019-09-12",13.98,14.5,13.8,14.48,52400.0],["2019-09-13",14.43,14.77,14.3,14.49,57400.0],["2019-09-16",14.45,16.4,14.09,16.18,70200.0],["2019-09-17",16.0,16.5,15.563,16.26,58600.0],["2019-09-18",16.26,16.43,15.892,16.21,96000.0],["2019-09-19",16.24,16.45,15.75,16.26,88100.0],["2019-09-20",16.23,16.55,16.0,16.53,114800.0],["2019-09-23",16.28,17.43,15.8,17.33,84800.0],["2019-09-24",17.45,17.45,16.65,16.82,122200.0],["2019-09-25",16.76,16.89,16.06,16.08,47300.0],["2019-09-26",16.04,16.12,14.85,15.4,74700.0],["2019-09-27",15.4,16.0,15.3,15.63,51100.0],["2019-09-30",15.6,15.83,15.38,15.44,37400.0],["2019-10-01",15.51,15.66,14.0,14.15,67600.0],["2019-10-02",14.0,14.89,13.53,14.34,46900.0],["2019-10-03",14.28,14.75,14.12,14.58,25000.0],["2019-10-04",14.51,14.76,14.18,14.56,27300.0],["2019-10-07",14.51,14.92,14.42,14.42,21700.0],["2019-10-08",14.26,14.58,13.9,14.27,47100.0],["2019-10-09",14.36,14.63,14.15,14.2,20500.0],["2019-10-10",14.21,14.609,14.08,14.35,24900.0],["2019-10-11",14.56,15.29,14.395,14.56,56500.0],["2019-10-14",14.41,14.41,13.5,13.61,55600.0],["2019-10-15",13.64,14.73,13.48,14.11,54300.0],["2019-10-16",13.48,14.53,13.48,14.0,60700.0],["2019-10-17",14.05,14.9,14.045,14.57,61900.0],["2019-10-18",14.44,15.16,14.2,15.08,77000.0],["2019-10-21",15.12,15.89,15.0,15.7,57900.0],["2019-10-22",15.68,16.01,15.22,15.97,48600.0],["2019-10-23",15.93,16.299,15.26,15.37,48100.0],["2019-10-24",15.37,15.57,14.73,15.02,32600.0],["2019-10-25",15.0,15.47,14.89,14.95,29300.0],["2019-10-28",15.02,15.284,14.15,14.42,55100.0],["2019-10-29",14.47,14.753,13.882,13.96,54100.0],["2019-10-30",13.97,13.97,13.5,13.76,28600.0],["2019-10-31",13.67,14.08,13.46,14.08,21400.0],["2019-11-01",14.407,14.77,14.11,14.43,44300.0],["2019-11-04",14.46,14.85,14.32,14.57,26700.0],["2019-11-05",14.66,15.05,14.27,14.76,49300.0],["2019-11-06",14.98,15.59,14.75,14.91,48200.0],["2019-11-07",15.09,15.44,13.97,14.31,95000.0],["2019-11-08",14.46,14.94,13.659,14.39,63300.0],["2019-11-11",14.32,14.73,14.14,14.3,30100.0],["2019-11-12",14.33,15.146,14.298,14.49,89400.0],["2019-11-13",14.41,14.695,14.13,14.23,76200.0],["2019-11-14",14.25,14.39,13.89,14.0,70500.0],["2019-11-15",14.03,14.16,13.71,14.09,71700.0],["2019-11-18",14.0,14.17,13.74,13.94,52700.0],["2019-11-19",14.48,14.48,13.87,14.07,37200.0],["2019-11-20",14.02,14.2,13.01,13.38,85800.0],["2019-11-21",13.44,13.885,13.11,13.8,42800.0],["2019-11-22",13.88,14.03,13.5,13.68,75800.0],["2019-11-25",13.77,14.42,13.474,13.74,69000.0],["2019-11-26",13.88,14.4,13.64,14.24,64200.0],["2019-11-27",14.25,14.66,14.25,14.44,34000.0],["2019-11-29",14.4,14.76,14.29,14.52,13500.0],["2019-12-02",14.48,14.79,13.98,14.27,60200.0],["2019-12-03",14.17,14.21,13.94,14.05,109300.0],["2019-12-04",14.15,14.16,13.68,13.91,42000.0],["2019-12-05",13.93,14.2,13.77,14.06,67500.0],["2019-12-06",14.22,14.699,14.0,14.65,47200.0],["2019-12-09",14.62,14.93,14.44,14.54,49300.0],["2019-12-10",14.758,14.803,14.33,14.59,44800.0],["2019-12-11",14.65,14.99,14.51,14.95,24900.0],["2019-12-12",14.95,15.475,14.78,15.42,50200.0],["2019-12-13",15.49,15.79,14.71,14.8,30300.0],["2019-12-16",14.81,15.048,14.2,14.22,37700.0],["2019-12-17",14.24,14.31,13.92,13.97,48200.0],["2019-12-18",13.84,13.86,13.18,13.23,48100.0],["2019-12-19",13.26,13.31,12.43,12.58,62800.0],["2019-12-20",12.61,13.37,12.6,13.18,51800.0],["2019-12-23",13.13,13.36,12.87,13.32,41300.0],["2019-12-24",13.32,13.77,13.29,13.7,24200.0],["2019-12-26",13.82,13.82,13.61,13.74,17300.0],["2019-12-27",13.76,13.76,13.35,13.66,26800.0],["2019-12-30",13.65,13.65,13.11,13.18,36200.0],["2019-12-31",13.04,13.49,13.04,13.41,28400.0],["2020-01-02",13.63,15.15,13.45,14.66,74400.0],["2020-01-03",14.65,14.66,14.06,14.11,52200.0],["2020-01-06",14.11,14.599,13.97,14.48,25600.0],["2020-01-07",14.42,15.16,14.23,14.79,50100.0],["2020-01-08",14.85,15.327,14.76,15.08,26000.0],["2020-01-09",15.22,15.75,14.9,15.01,36400.0],["2020-01-10",15.04,15.32,14.84,15.2,49600.0],["2020-01-13",15.38,16.245,14.21,15.07,120400.0],["2020-01-14",15.07,15.17,14.0,14.06,48300.0],["2020-01-15",14.18,14.49,13.9,14.27,68600.0],["2020-01-16",14.44,14.44,14.055,14.19,38600.0],["2020-01-17",14.38,14.46,14.0,14.09,57300.0],["2020-01-21",14.01,14.15,13.77,13.96,54700.0],["2020-01-22",13.85,14.3,13.84,14.26,46500.0],["2020-01-23",14.2,14.537,14.2,14.29,22100.0],["2020-01-24",14.42,14.42,14.063,14.22,21500.0],["2020-01-27",13.89,14.5,13.89,14.33,64200.0],["2020-01-28",14.34,14.46,13.95,14.01,93100.0],["2020-01-29",14.01,14.66,13.69,14.4,59000.0],["2020-01-30",14.4,14.63,14.04,14.59,45700.0],["2020-01-31",14.48,14.86,13.6,14.0,48200.0],["2020-02-03",14.01,14.37,13.86,13.91,35200.0],["2020-02-04",14.0,14.107,13.78,13.84,16200.0],["2020-02-05",14.01,14.19,13.835,14.06,15500.0],["2020-02-06",14.01,14.1,13.6,13.65,20500.0],["2020-02-07",13.65,13.89,13.635,13.72,50400.0],["2020-02-10",13.84,14.06,13.58,13.73,48600.0],["2020-02-11",13.58,13.87,13.58,13.75,29300.0],["2020-02-12",13.85,13.86,13.6,13.62,19100.0],["2020-02-13",13.6,13.6,12.18,12.18,59100.0],["2020-02-14",7.0,8.76,7.0,8.55,1190000.0],["2020-02-18",8.25,8.35,7.56,8.12,279000.0],["2020-02-19",8.29,8.422,7.285,7.7,275700.0],["2020-02-20",7.68,7.85,7.37,7.61,82200.0],["2020-02-21",7.7,7.7,7.0,7.02,137900.0],["2020-02-24",7.02,7.209,6.8,7.05,132500.0],["2020-02-25",7.06,7.1,6.73,6.86,118000.0],["2020-02-26",6.84,7.36,6.775,6.84,108400.0],["2020-02-27",6.77,6.91,6.33,6.59,109000.0],["2020-02-28",6.48,6.86,6.17,6.85,111000.0],["2020-03-02",6.81,7.075,6.59,6.95,92000.0],["2020-03-03",6.96,7.0,6.63,6.67,71900.0],["2020-03-04",6.96,7.49,6.7,7.25,111700.0],["2020-03-05",7.03,7.6,7.01,7.49,53700.0],["2020-03-06",7.42,7.94,7.18,7.74,94900.0],["2020-03-09",7.55,7.55,6.75,7.21,107300.0],["2020-03-10",7.4,7.4,7.0,7.11,47400.0],["2020-03-11",7.03,7.09,6.145,6.36,118700.0],["2020-03-12",6.11,6.46,5.69,6.08,98600.0],["2020-03-13",6.07,6.1,5.53,5.77,192200.0],["2020-03-16",5.54,5.9,5.11,5.23,135100.0],["2020-03-17",5.448,7.128,5.24,6.99,204400.0],["2020-03-18",6.58,7.53,6.0,6.27,156900.0],["2020-03-19",6.27,6.939,6.0,6.29,130700.0],["2020-03-20",6.56,6.666,6.0,6.07,112500.0],["2020-03-23",6.01,6.34,5.59,5.77,65000.0],["2020-03-24",6.15,6.4,5.87,6.3,92400.0],["2020-03-25",6.32,6.54,6.07,6.13,71200.0],["2020-03-26",6.17,6.46,5.7,6.36,107600.0],["2020-03-27",6.29,6.85,6.04,6.68,72000.0],["2020-03-30",6.83,6.95,6.345,6.74,41300.0],["2020-03-31",6.74,7.39,6.681,7.16,99500.0],["2020-04-01",7.0,7.16,6.06,6.23,80600.0],["2020-04-02",6.25,6.8,6.02,6.27,46400.0],["2020-04-03",6.39,6.92,6.01,6.56,70400.0],["2020-04-06",6.85,7.28,6.719,7.25,83900.0],["2020-04-07",7.3,7.3,6.5,6.89,136000.0],["2020-04-08",6.9,7.06,6.8,6.87,48800.0],["2020-04-09",6.9,7.1,6.65,6.98,85000.0],["2020-04-13",6.97,6.972,6.55,6.77,71400.0],["2020-04-14",6.9,7.25,6.89,7.17,92800.0],["2020-04-15",6.94,7.019,6.61,6.61,54500.0],["2020-04-16",6.71,6.71,6.31,6.4,55400.0],["2020-04-17",6.45,7.1,6.45,6.89,91500.0],["2020-04-20",6.86,7.047,6.4,6.53,54800.0],["2020-04-21",6.34,6.62,6.21,6.57,83700.0],["2020-04-22",6.61,6.95,6.51,6.9,57700.0],["2020-04-23",6.966,7.2,6.9,7.01,50500.0],["2020-04-24",7.16,8.05,7.0,7.93,115100.0],["2020-04-27",8.19,9.91,7.96,9.6,181300.0],["2020-04-28",9.35,10.53,9.2,10.23,287700.0],["2020-04-29",10.25,10.56,9.81,10.42,224400.0],["2020-04-30",10.02,11.97,9.56,11.23,259300.0],["2020-05-01",11.57,11.608,8.38,8.6,440300.0],["2020-05-04",8.43,8.764,7.82,8.08,158200.0],["2020-05-05",8.28,9.12,8.19,8.55,143200.0],["2020-05-06",8.69,9.37,8.69,8.99,115400.0],["2020-05-07",9.18,9.18,8.47,8.99,149700.0],["2020-05-08",9.08,12.0,9.01,11.02,358100.0],["2020-05-11",11.43,12.1,11.06,11.74,432600.0],["2020-05-12",12.22,14.0,12.0,13.09,684300.0],["2020-05-13",12.67,12.67,11.05,11.44,132200.0],["2020-05-14",11.22,11.93,10.69,11.465,117800.0],["2020-05-15",11.46,11.67,10.61,10.83,135500.0],["2020-05-18",11.13,11.32,10.42,10.66,127700.0],["2020-05-19",10.55,10.75,9.85,10.11,126900.0],["2020-05-20",10.21,10.39,9.827,10.26,87600.0],["2020-05-21",10.33,10.64,9.81,10.0,145300.0],["2020-05-22",10.04,10.15,9.62,10.02,120000.0],["2020-05-26",10.37,10.66,9.59,9.75,147400.0],["2020-05-27",9.86,10.1,9.61,9.88,110800.0],["2020-05-28",10.02,10.26,9.27,9.5,100700.0],["2020-05-29",9.39,9.39,8.464,9.09,131600.0],["2020-06-01",9.06,9.17,8.85,8.86,77500.0],["2020-06-02",8.87,8.9,8.39,8.76,86400.0],["2020-06-03",8.84,9.24,8.6,8.94,78600.0],["2020-06-04",8.87,9.0,8.5,8.58,92100.0],["2020-06-05",8.87,9.32,8.55,8.61,142200.0],["2020-06-08",8.75,9.23,8.68,9.14,224600.0],["2020-06-09",9.19,9.33,8.37,8.41,187800.0],["2020-06-10",8.54,8.57,7.73,8.02,196100.0],["2020-06-11",7.81,8.25,7.795,8.05,234200.0],["2020-06-12",8.31,8.74,7.83,8.32,152300.0],["2020-06-15",8.23,8.69,8.02,8.69,131100.0],["2020-06-16",8.83,9.68,8.741,9.51,118300.0],["2020-06-17",9.62,10.09,9.38,9.66,141200.0],["2020-06-18",9.67,10.8,9.67,10.71,157200.0],["2020-06-19",10.76,11.09,10.45,10.45,203500.0],["2020-06-22",10.07,10.987,10.07,10.74,81000.0],["2020-06-23",10.89,10.93,10.38,10.7,105500.0],["2020-06-24",10.62,10.77,9.79,10.0,126600.0],["2020-06-25",9.99,10.58,9.875,10.04,101200.0],["2020-06-26",10.01,11.0,10.0,10.62,366300.0],["2020-06-29",10.77,11.0,10.136,10.61,109600.0],["2020-06-30",10.61,10.72,10.315,10.46,71100.0],["2020-07-01",10.48,10.578,10.05,10.22,58500.0],["2020-07-02",10.46,10.69,10.1,10.5,56400.0],["2020-07-06",10.66,10.66,10.27,10.36,55900.0],["2020-07-07",10.42,10.63,10.11,10.22,65900.0],["2020-07-08",10.18,10.5,10.065,10.41,70400.0],["2020-07-09",10.43,10.49,10.12,10.3,53600.0],["2020-07-10",10.27,10.445,10.15,10.42,28300.0],["2020-07-13",10.49,10.61,9.771,9.84,105600.0],["2020-07-14",9.89,10.081,9.76,9.95,64500.0],["2020-07-15",10.23,10.625,10.08,10.49,76400.0],["2020-07-16",10.48,10.88,10.15,10.87,56200.0],["2020-07-17",10.86,11.94,10.62,11.41,120200.0],["2020-07-20",11.41,11.77,11.41,11.7,40100.0],["2020-07-21",11.7,12.2,11.5,11.84,111600.0],["2020-07-22",11.81,12.17,11.32,11.43,48500.0],["2020-07-23",11.35,11.71,10.96,11.06,49800.0],["2020-07-24",11.09,11.2,10.821,10.99,32600.0],["2020-07-27",10.88,11.076,10.68,10.81,35500.0],["2020-07-28",10.71,11.19,10.71,10.79,36200.0],["2020-07-29",10.94,11.2,10.86,10.89,62700.0],["2020-07-30",10.81,11.01,10.44,10.54,68900.0],["2020-07-31",10.45,10.655,10.21,10.25,64200.0],["2020-08-03",10.35,11.24,10.35,11.06,62000.0],["2020-08-04",11.06,11.51,10.93,11.48,56200.0],["2020-08-05",11.5,11.5,11.12,11.32,29000.0],["2020-08-06",11.33,11.33,10.71,10.78,33300.0],["2020-08-07",10.77,11.443,10.71,11.13,56000.0],["2020-08-10",11.26,11.57,10.1,10.59,84000.0],["2020-08-11",10.6,10.97,10.3,10.42,59100.0],["2020-08-12",10.52,10.74,10.38,10.47,37300.0],["2020-08-13",10.38,11.42,10.38,10.54,23700.0],["2020-08-14",10.42,10.7,10.4,10.45,21400.0],["2020-08-17",10.52,10.77,10.14,10.23,67400.0],["2020-08-18",10.16,10.72,10.15,10.4,57900.0],["2020-08-19",10.395,10.78,10.252,10.57,102800.0],["2020-08-20",10.61,10.71,10.295,10.52,75800.0],["2020-08-21",10.59,10.64,10.3,10.47,43800.0],["2020-08-24",10.4,10.56,10.27,10.39,61500.0],["2020-08-25",10.51,10.85,10.06,10.15,112100.0],["2020-08-26",10.03,10.35,10.0,10.19,49600.0],["2020-08-27",10.3,10.36,9.95,10.01,108500.0],["2020-08-28",10.08,10.18,9.62,9.81,111400.0],["2020-08-31",9.6,10.2,9.35,9.89,114400.0],["2020-09-01",9.78,9.88,9.55,9.62,42600.0],["2020-09-02",9.51,9.64,9.36,9.37,79500.0],["2020-09-03",9.42,9.66,9.37,9.42,51700.0],["2020-09-04",9.51,9.51,8.76,9.27,106200.0],["2020-09-08",9.29,9.69,9.1,9.6,91700.0],["2020-09-09",9.63,9.83,9.4,9.46,107300.0],["2020-09-10",9.49,11.72,9.49,10.94,378200.0],["2020-09-11",11.0,11.64,10.76,11.25,185400.0],["2020-09-14",11.25,11.893,11.25,11.83,66300.0],["2020-09-15",11.85,11.99,11.46,11.67,84800.0],["2020-09-16",11.66,12.49,11.66,12.19,156700.0],["2020-09-17",12.01,12.69,12.01,12.5,56400.0],["2020-09-18",12.63,13.4,12.53,13.14,123800.0],["2020-09-21",12.92,12.92,11.5,11.56,101200.0],["2020-09-22",11.63,11.81,11.36,11.59,47800.0],["2020-09-23",11.5,11.5,10.56,10.62,65200.0],["2020-09-24",10.62,11.87,10.62,11.08,89900.0],["2020-09-25",11.06,11.81,11.06,11.71,38100.0],["2020-09-28",11.82,11.98,11.7,11.72,44100.0],["2020-09-29",11.8,12.26,11.57,12.23,60600.0],["2020-09-30",12.24,12.25,11.63,11.79,35900.0],["2020-10-01",11.86,12.24,11.4,11.66,75700.0],["2020-10-02",11.54,14.51,11.476,13.41,316500.0],["2020-10-05",13.41,17.77,13.41,16.06,805400.0],["2020-10-06",15.76,15.76,14.68,14.83,249800.0],["2020-10-07",15.2,15.55,14.798,15.43,90100.0],["2020-10-08",15.47,16.14,15.31,15.66,87000.0],["2020-10-09",15.69,15.943,15.3,15.65,40000.0],["2020-10-12",15.57,15.57,15.03,15.4,43700.0],["2020-10-13",15.14,15.76,14.781,15.14,39400.0],["2020-10-14",15.04,15.387,14.81,15.21,56300.0],["2020-10-15",14.97,15.286,14.71,14.97,49500.0],["2020-10-16",14.87,15.47,14.7,14.71,34800.0],["2020-10-19",14.81,15.09,13.61,13.81,83700.0],["2020-10-20",13.88,14.23,13.55,13.81,45900.0],["2020-10-21",12.97,13.93,12.97,13.5,40200.0],["2020-10-22",13.49,13.675,13.23,13.25,29400.0],["2020-10-23",13.36,13.58,12.3,12.37,147900.0],["2020-10-26",12.16,13.06,12.03,12.82,72500.0],["2020-10-27",12.85,12.94,12.26,12.38,58100.0],["2020-10-28",12.18,12.36,11.845,12.13,106800.0],["2020-10-29",11.94,12.16,11.84,12.06,38800.0],["2020-10-30",12.475,12.934,11.6,12.11,56600.0],["2020-11-02",12.3,12.46,11.71,12.06,40200.0],["2020-11-03",12.29,12.72,12.22,12.47,39400.0],["2020-11-04",12.39,12.69,12.165,12.32,36900.0],["2020-11-05",12.29,12.55,11.89,12.01,45500.0],["2020-11-06",12.21,12.47,11.89,12.15,60200.0],["2020-11-09",12.08,12.75,11.8,11.89,96500.0],["2020-11-10",12.57,14.96,12.16,14.08,215100.0],["2020-11-11",14.01,14.97,14.01,14.67,119400.0],["2020-11-12",14.94,15.49,14.21,15.38,104300.0],["2020-11-13",15.32,15.95,14.65,14.86,92900.0],["2020-11-16",14.9,15.45,14.35,14.62,47900.0],["2020-11-17",14.41,14.8,14.27,14.28,33400.0],["2020-11-18",14.31,14.575,13.89,13.97,43100.0],["2020-11-19",13.93,14.515,13.895,14.18,43900.0],["2020-11-20",13.96,14.41,13.8,14.41,42100.0],["2020-11-23",14.5,15.02,14.23,14.41,61200.0],["2020-11-24",14.52,14.92,14.11,14.9,59700.0],["2020-11-25",14.66,15.15,14.66,14.75,38800.0],["2020-11-27",14.74,15.07,14.512,14.7,22500.0],["2020-11-30",14.75,15.2,14.75,14.9,55400.0],["2020-12-01",14.94,15.75,14.7,15.37,49400.0],["2020-12-02",15.31,19.7,15.13,18.3,379200.0],["2020-12-03",18.42,18.49,16.775,16.93,107500.0],["2020-12-04",17.14,17.44,16.63,17.14,38200.0],["2020-12-07",17.18,18.26,16.98,17.47,69300.0],["2020-12-08",17.34,17.845,17.0,17.44,74500.0],["2020-12-09",17.43,17.69,16.9,17.07,37800.0],["2020-12-10",16.98,17.4,16.79,17.09,64700.0],["2020-12-11",17.08,18.2,17.02,17.77,100600.0],["2020-12-14",17.93,20.5,17.93,18.8,197200.0],["2020-12-15",18.64,19.38,18.03,18.4,79600.0],["2020-12-16",18.66,19.6,18.24,19.19,112100.0],["2020-12-17",19.34,20.45,19.11,20.31,106400.0],["2020-12-18",20.48,22.47,20.48,22.11,297900.0],["2020-12-21",21.89,23.9,21.2,22.3,154500.0],["2020-12-22",22.02,23.8,22.02,22.98,109600.0],["2020-12-23",23.65,24.05,21.1,21.16,140500.0],["2020-12-24",21.13,21.83,21.01,21.14,15600.0],["2020-12-28",21.46,22.395,21.36,22.28,110300.0],["2020-12-29",22.3,23.1,21.54,23.07,64900.0],["2020-12-30",23.3,25.0,23.25,24.5,108000.0],["2020-12-31",24.67,24.97,23.65,23.86,186200.0],["2021-01-04",23.7,24.98,23.7,24.51,126100.0],["2021-01-05",24.54,26.177,24.54,25.28,268600.0],["2021-01-06",25.33,26.15,24.78,25.47,91400.0],["2021-01-07",25.45,26.544,24.995,25.95,93000.0],["2021-01-08",25.81,26.57,25.564,26.41,163900.0],["2021-01-11",26.22,26.42,24.48,24.67,115700.0],["2021-01-12",23.79,24.52,22.69,23.15,300500.0],["2021-01-13",24.64,25.39,22.96,25.19,211600.0],["2021-01-14",25.21,25.72,24.71,24.86,118100.0],["2021-01-15",24.66,28.86,24.66,26.94,185500.0],["2021-01-19",27.27,30.69,26.9,27.44,213600.0],["2021-01-20",27.5,30.0,27.385,28.98,105500.0],["2021-01-21",29.13,29.8,28.21,28.78,97100.0],["2021-01-22",28.84,29.83,28.53,29.53,105500.0],["2021-01-25",29.9,36.0,29.616,34.84,508800.0],["2021-01-26",35.5,35.5,33.22,34.24,189600.0],["2021-01-27",33.81,35.0,32.47,34.44,114500.0],["2021-01-28",34.42,35.0,33.63,34.43,104500.0],["2021-01-29",34.6,34.92,31.6,34.15,133300.0],["2021-02-01",34.67,34.67,33.03,33.94,82900.0],["2021-02-02",34.24,34.75,33.29,34.2,90000.0],["2021-02-03",35.67,37.45,32.75,36.62,422800.0],["2021-02-04",36.6,41.86,35.12,41.1,391700.0],["2021-02-05",41.14,44.39,39.825,44.15,199700.0],["2021-02-08",45.0,45.82,43.42,44.27,209800.0],["2021-02-09",43.66,44.5,38.55,39.14,290800.0],["2021-02-10",39.79,43.28,39.09,40.63,146900.0],["2021-02-11",40.73,40.93,35.12,36.04,235900.0],["2021-02-12",36.27,40.2,35.98,39.96,168400.0],["2021-02-16",41.0,41.0,35.28,36.06,239500.0],["2021-02-17",35.67,36.41,34.25,34.9,125500.0],["2021-02-18",34.83,36.75,34.058,34.75,117700.0],["2021-02-19",34.91,36.76,34.44,35.46,118700.0],["2021-02-22",35.46,36.02,33.89,34.45,96400.0],["2021-02-23",33.02,33.29,28.73,32.21,221200.0],["2021-02-24",31.83,34.22,31.51,31.9,108800.0],["2021-02-25",31.84,32.865,28.832,28.99,123200.0],["2021-02-26",29.19,30.167,28.06,29.25,113900.0],["2021-03-01",30.06,30.98,29.15,29.45,75200.0],["2021-03-02",29.58,30.19,28.83,29.37,176200.0],["2021-03-03",29.92,30.99,26.72,27.77,133600.0],["2021-03-04",27.8,27.92,24.86,25.15,152700.0],["2021-03-05",25.9,25.98,22.2,25.68,270400.0],["2021-03-08",25.8,26.54,24.52,24.73,71300.0],["2021-03-09",25.23,26.948,25.23,26.64,65200.0],["2021-03-10",27.02,29.22,26.41,28.8,110100.0],["2021-03-11",29.51,30.48,28.47,30.24,84300.0],["2021-03-12",30.68,31.07,28.9,30.87,73900.0],["2021-03-15",30.71,31.95,30.46,31.15,69000.0],["2021-03-16",30.97,31.0,25.85,26.3,236800.0],["2021-03-17",26.2,26.642,25.39,25.69,128600.0],["2021-03-18",25.26,25.55,23.96,24.01,115300.0],["2021-03-19",24.15,25.34,23.45,23.58,191300.0],["2021-03-22",23.57,24.43,23.18,24.03,67800.0],["2021-03-23",24.11,24.83,23.34,23.88,53600.0],["2021-03-24",24.27,24.615,22.891,23.01,66700.0],["2021-03-25",22.8,23.93,22.0,23.68,84100.0],["2021-03-26",23.92,24.065,22.5,23.09,98600.0],["2021-03-29",22.75,22.77,20.76,22.43,126200.0],["2021-03-30",22.1,23.33,21.76,22.7,80300.0],["2021-03-31",22.82,24.03,22.226,23.68,230400.0],["2021-04-01",24.11,24.2,23.36,23.64,62900.0],["2021-04-05",23.98,24.05,22.84,23.21,41700.0],["2021-04-06",23.22,23.72,22.76,22.88,82300.0],["2021-04-07",22.83,22.94,21.56,21.57,76500.0],["2021-04-08",21.58,22.2,21.42,22.02,58900.0],["2021-04-09",22.09,22.09,21.194,21.81,60500.0],["2021-04-12",21.83,21.95,21.0,21.64,60600.0],["2021-04-13",21.77,22.1,20.89,21.34,82900.0],["2021-04-14",21.52,22.165,21.31,21.51,53300.0],["2021-04-15",21.62,22.14,21.12,21.77,48800.0],["2021-04-16",22.02,22.02,20.72,21.03,87200.0],["2021-04-19",20.93,20.93,19.82,20.38,48300.0],["2021-04-20",20.16,20.68,19.33,19.93,58200.0],["2021-04-21",19.94,21.22,19.578,20.5,108600.0],["2021-04-22",20.62,21.36,20.16,20.77,73600.0],["2021-04-23",20.89,21.26,20.34,20.95,38900.0],["2021-04-26",21.02,22.21,20.65,21.85,58200.0],["2021-04-27",22.02,22.226,20.77,21.0,45500.0],["2021-04-28",20.97,21.44,20.08,20.8,63200.0],["2021-04-29",21.04,21.04,19.86,20.25,54500.0],["2021-04-30",19.97,20.14,18.66,19.26,150500.0],["2021-05-03",19.33,20.5,19.293,19.88,83900.0],["2021-05-04",19.6,19.6,18.0,18.18,146800.0],["2021-05-05",18.31,18.55,17.57,17.73,90600.0],["2021-05-06",17.78,18.768,16.16,17.33,96600.0],["2021-05-07",17.48,18.46,17.014,17.15,68600.0],["2021-05-10",17.16,18.176,16.0,16.31,122400.0],["2021-05-11",16.17,18.23,14.594,17.97,121100.0],["2021-05-12",17.83,21.38,16.947,19.03,165700.0],["2021-05-13",19.04,19.635,16.89,17.15,106100.0],["2021-05-14",17.2,17.94,17.03,17.45,90400.0],["2021-05-17",17.24,17.99,17.24,17.5,31300.0],["2021-05-18",17.57,18.145,17.05,17.68,75500.0],["2021-05-19",17.53,18.05,17.25,17.63,49600.0],["2021-05-20",17.68,18.82,17.53,18.69,41400.0],["2021-05-21",18.96,18.99,18.01,18.7,35100.0],["2021-05-24",18.64,18.64,17.84,18.02,28600.0],["2021-05-25",18.13,18.42,17.13,17.32,54000.0],["2021-05-26",17.69,18.5,17.145,18.2,25800.0],["2021-05-27",18.29,19.16,18.09,18.93,22800.0],["2021-05-28",18.5,18.74,17.95,18.04,39700.0],["2021-06-01",18.18,19.17,17.88,18.76,61000.0],["2021-06-02",18.92,19.386,18.54,19.0,45200.0],["2021-06-03",19.02,19.02,18.11,18.83,37200.0],["2021-06-04",18.84,19.08,18.08,18.54,68500.0],["2021-06-07",18.65,19.1,18.46,18.51,47400.0],["2021-06-08",18.67,18.75,17.51,18.08,53100.0],["2021-06-09",18.22,18.642,17.54,17.76,26900.0],["2021-06-10",17.89,18.128,17.5,17.68,26400.0],["2021-06-11",17.71,17.79,17.23,17.46,24700.0],["2021-06-14",17.63,18.04,17.6,17.77,43700.0],["2021-06-15",17.75,17.85,17.25,17.25,25600.0],["2021-06-16",17.21,17.65,16.811,17.44,51900.0],["2021-06-17",17.26,17.97,17.09,17.41,32600.0],["2021-06-18",17.06,17.405,16.82,17.34,78500.0],["2021-06-21",17.45,17.56,16.77,17.56,38100.0],["2021-06-22",17.51,17.71,16.99,17.64,32700.0],["2021-06-23",17.61,18.36,17.4,18.18,45400.0],["2021-06-24",18.19,18.559,18.01,18.47,38100.0],["2021-06-25",18.35,18.499,17.815,18.0,193900.0],["2021-06-28",18.01,18.01,16.97,17.23,66200.0],["2021-06-29",17.19,17.225,16.726,16.77,25800.0],["2021-06-30",16.75,17.15,16.32,16.4,78700.0],["2021-07-01",17.25,24.4,16.8,20.82,2305600.0],["2021-07-02",20.8,20.8,17.25,17.25,364900.0],["2021-07-06",17.77,19.11,17.27,17.59,167500.0],["2021-07-07",17.55,18.52,16.662,18.03,116100.0],["2021-07-08",17.69,19.0,17.178,18.56,58900.0],["2021-07-09",18.87,19.375,18.14,18.43,56500.0],["2021-07-12",18.44,19.45,18.44,19.3,53000.0],["2021-07-13",19.21,19.3,18.41,18.47,38200.0],["2021-07-14",18.61,18.61,17.53,17.84,66400.0],["2021-07-15",17.79,18.25,17.49,18.13,27900.0],["2021-07-16",18.07,18.551,17.894,18.06,70000.0],["2021-07-19",18.0,19.192,17.629,18.01,89400.0],["2021-07-20",18.05,19.31,18.05,18.86,86200.0],["2021-07-21",19.11,20.087,19.02,19.77,76900.0],["2021-07-22",19.77,20.7,19.13,20.17,85200.0],["2021-07-23",20.29,20.683,19.19,20.06,61900.0],["2021-07-26",20.13,20.13,19.41,19.5,52800.0],["2021-07-27",20.1,21.658,19.785,20.49,132500.0],["2021-07-28",20.38,21.48,20.135,21.15,51400.0],["2021-07-29",21.21,21.83,20.87,21.22,52600.0],["2021-07-30",20.755,21.48,20.05,20.5,59000.0],["2021-08-02",20.37,20.88,20.1,20.77,45400.0],["2021-08-03",20.81,21.75,20.56,21.46,35500.0],["2021-08-04",21.22,25.87,21.22,22.5,248700.0],["2021-08-05",22.77,22.99,21.38,22.45,86900.0],["2021-08-06",22.7,23.1,22.05,22.9,41100.0],["2021-08-09",22.9,23.24,22.1,22.61,63300.0],["2021-08-10",23.17,25.36,22.9,24.71,136200.0],["2021-08-11",24.6,26.48,23.55,24.25,113400.0],["2021-08-12",24.11,24.62,22.77,23.46,67300.0],["2021-08-13",23.31,23.436,22.13,22.43,46100.0],["2021-08-16",22.31,23.33,21.6,21.89,83500.0],["2021-08-17",21.74,22.68,20.175,21.9,77800.0],["2021-08-18",21.88,22.45,21.53,21.71,45200.0],["2021-08-19",21.5,21.6,20.59,21.12,35800.0],["2021-08-20",20.88,22.285,20.69,21.92,64900.0],["2021-08-23",22.0,23.2,21.301,23.03,51100.0],["2021-08-24",22.96,23.13,21.97,22.7,35300.0],["2021-08-25",22.95,23.971,21.13,23.4,34700.0],["2021-08-26",23.53,24.635,23.47,24.02,58300.0],["2021-08-27",23.93,25.702,23.93,25.41,73700.0],["2021-08-30",25.73,29.16,25.73,26.63,128700.0],["2021-08-31",26.6,26.86,25.01,25.9,61700.0],["2021-09-01",26.0,26.0,24.98,25.48,54600.0],["2021-09-02",25.65,26.715,25.475,25.88,38200.0],["2021-09-03",25.77,25.77,24.09,24.8,42500.0],["2021-09-07",24.64,24.955,23.3,23.64,65100.0],["2021-09-08",23.62,24.095,22.9,23.37,37700.0],["2021-09-09",23.37,23.753,22.03,22.19,83400.0],["2021-09-10",22.43,22.93,20.43,20.76,112600.0],["2021-09-13",21.09,21.98,20.54,20.75,65600.0],["2021-09-14",20.87,21.1,19.84,20.45,58800.0],["2021-09-15",20.28,20.81,20.03,20.55,40200.0],["2021-09-16",20.37,21.12,19.89,21.01,40700.0],["2021-09-17",21.01,22.92,20.72,22.86,145700.0],["2021-09-20",21.98,22.27,20.21,20.62,64600.0],["2021-09-21",20.9,21.59,20.634,21.43,46500.0],["2021-09-22",21.44,21.9,19.71,19.99,67000.0],["2021-09-23",20.27,22.305,19.98,22.01,58100.0],["2021-09-24",21.63,23.36,21.63,23.2,67300.0],["2021-09-27",23.18,23.35,22.23,22.49,60200.0],["2021-09-28",22.2,22.64,21.98,22.2,40700.0],["2021-09-29",22.37,22.385,22.06,22.27,22400.0],["2021-09-30",22.39,22.47,21.6,21.6,34700.0],["2021-10-01",21.8,22.03,20.66,21.74,31400.0],["2021-10-04",21.5,21.5,20.29,20.33,35300.0],["2021-10-05",20.47,20.79,19.86,20.5,26900.0],["2021-10-06",20.2,20.94,19.97,20.84,26200.0],["2021-10-07",21.13,21.51,20.298,21.12,36500.0],["2021-10-08",20.91,22.3,20.3,20.45,31400.0],["2021-10-11",20.09,20.925,20.09,20.55,28300.0],["2021-10-12",20.57,21.52,20.57,21.49,20900.0],["2021-10-13",21.57,22.15,21.33,21.68,16800.0],["2021-10-14",22.11,22.5,21.87,21.94,20900.0],["2021-10-15",22.37,22.627,21.42,21.65,34100.0],["2021-10-18",21.36,21.44,20.06,21.1,28500.0],["2021-10-19",21.13,21.65,20.47,21.45,16900.0],["2021-10-20",21.72,22.18,21.007,22.01,15700.0],["2021-10-21",21.88,22.96,21.86,22.35,24800.0],["2021-10-22",22.35,23.0,22.01,22.28,19000.0],["2021-10-25",22.3,22.33,21.39,21.63,39100.0],["2021-10-26",21.82,21.82,21.07,21.27,29400.0],["2021-10-27",21.12,21.55,20.25,20.54,99800.0],["2021-10-28",20.955,21.78,19.7,20.66,103900.0],["2021-10-29",20.476,21.22,20.17,21.09,37600.0],["2021-11-01",21.09,22.724,21.08,22.48,39900.0],["2021-11-02",22.45,23.51,22.213,22.9,56400.0],["2021-11-03",22.98,23.06,21.72,22.79,45300.0],["2021-11-04",22.455,23.49,22.34,23.09,29300.0],["2021-11-05",23.13,24.0,22.97,23.4,45200.0],["2021-11-08",23.49,24.58,23.3,24.4,29500.0],["2021-11-09",24.51,24.51,22.83,22.86,49100.0],["2021-11-10",23.0,23.0,21.36,21.68,21200.0],["2021-11-11",20.92,21.7,20.49,21.58,20100.0],["2021-11-12",21.58,21.74,21.1,21.63,23100.0],["2021-11-15",21.58,21.838,21.0,21.68,35600.0],["2021-11-16",22.16,22.99,20.027,21.58,101600.0],["2021-11-17",21.24,21.735,20.64,21.56,33400.0],["2021-11-18",21.59,21.98,20.33,20.48,57700.0],["2021-11-19",20.38,21.77,20.38,21.31,31600.0],["2021-11-22",21.58,21.693,20.45,21.1,39500.0],["2021-11-23",21.1,21.48,20.2,21.48,39300.0],["2021-11-24",21.05,21.8,20.13,21.7,32700.0],["2021-11-26",21.09,21.74,21.07,21.64,29100.0],["2021-11-29",21.64,21.64,20.44,20.77,124500.0],["2021-11-30",20.5,21.24,20.21,20.3,69600.0],["2021-12-01",20.73,20.73,18.41,18.53,91100.0],["2021-12-02",18.59,19.12,18.12,18.43,127600.0],["2021-12-03",18.5,18.508,17.198,18.17,75700.0],["2021-12-06",18.2,18.37,17.32,18.28,58000.0],["2021-12-07",18.52,19.647,18.31,18.55,74300.0],["2021-12-08",18.59,19.427,18.59,18.76,36700.0],["2021-12-09",18.74,19.35,18.28,18.66,36800.0],["2021-12-10",18.82,18.83,17.6,18.0,63200.0],["2021-12-13",17.9,18.12,16.77,17.47,61600.0],["2021-12-14",17.2,17.2,16.09,16.42,78800.0],["2021-12-15",16.56,17.215,15.983,17.01,46000.0],["2021-12-16",17.26,17.327,16.08,16.28,44500.0],["2021-12-17",16.37,17.04,15.52,16.15,124000.0],["2021-12-20",15.89,15.992,15.1,15.62,112200.0],["2021-12-21",15.91,16.166,15.0,15.25,75100.0],["2021-12-22",15.32,16.13,14.75,15.83,129600.0],["2021-12-23",15.96,16.27,15.22,15.53,43700.0],["2021-12-27",15.53,15.53,14.92,14.98,51700.0],["2021-12-28",14.813,15.5,14.19,14.92,86700.0],["2021-12-29",15.0,15.41,14.59,14.95,69800.0],["2021-12-30",14.82,15.58,14.66,14.78,57500.0],["2021-12-31",14.73,15.296,14.11,14.81,66200.0],["2022-01-03",14.8,14.96,14.27,14.73,46800.0],["2022-01-04",14.8,15.38,14.17,14.79,78700.0],["2022-01-05",14.83,14.9,14.02,14.06,82000.0],["2022-01-06",14.03,14.21,13.55,13.69,50200.0],["2022-01-07",13.63,14.05,13.24,13.51,48500.0],["2022-01-10",13.5,13.56,12.54,12.81,116300.0],["2022-01-11",12.73,13.65,12.6,13.37,45700.0],["2022-01-12",13.56,14.08,13.01,13.06,109600.0],["2022-01-13",13.08,13.643,12.35,12.59,66300.0],["2022-01-14",12.5,13.055,12.11,12.43,95300.0],["2022-01-18",12.62,12.62,11.98,12.02,96300.0],["2022-01-19",12.18,12.24,11.605,11.95,167500.0],["2022-01-20",11.93,13.0,11.84,11.91,58200.0],["2022-01-21",11.7,11.92,10.75,11.17,143800.0],["2022-01-24",11.01,11.29,10.03,11.24,110500.0],["2022-01-25",11.2,12.2,10.51,11.89,391600.0],["2022-01-26",12.2,13.364,11.81,12.16,241400.0],["2022-01-27",12.36,12.49,11.25,11.33,160400.0],["2022-01-28",11.4,11.675,11.07,11.27,193300.0],["2022-01-31",11.25,12.424,11.25,12.16,85200.0],["2022-02-01",12.08,12.59,11.98,12.56,69900.0],["2022-02-02",12.6,12.715,11.46,11.55,152000.0],["2022-02-03",11.53,11.825,10.91,11.11,76200.0],["2022-02-04",11.15,11.42,10.74,11.2,57200.0],["2022-02-07",11.17,11.562,10.75,10.86,66900.0],["2022-02-08",9.55,9.82,6.65,7.12,1171800.0],["2022-02-09",7.18,7.18,6.34,6.44,671900.0],["2022-02-10",6.42,7.38,6.41,6.76,366600.0],["2022-02-11",6.72,7.07,6.53,6.62,213500.0],["2022-02-14",6.65,6.78,6.2,6.41,161100.0],["2022-02-15",6.41,6.67,6.41,6.57,129400.0],["2022-02-16",6.57,6.765,6.4,6.62,118800.0],["2022-02-17",6.63,6.78,5.77,6.09,282300.0],["2022-02-18",6.03,6.32,5.96,5.97,102700.0],["2022-02-22",6.01,6.14,5.6,5.61,218000.0],["2022-02-23",5.7,5.75,5.145,5.22,337200.0],["2022-02-24",5.14,5.33,4.93,5.22,245300.0],["2022-02-25",5.28,5.4,4.93,5.39,184700.0],["2022-02-28",5.31,5.51,5.055,5.08,151700.0],["2022-03-01",5.18,5.18,4.73,5.09,325500.0],["2022-03-02",5.11,5.25,4.85,5.09,211900.0],["2022-03-03",5.11,5.18,4.57,4.69,227900.0],["2022-03-04",4.69,5.0,4.565,4.78,228200.0],["2022-03-07",4.75,4.91,4.47,4.62,162500.0],["2022-03-08",4.64,4.78,4.292,4.61,183300.0],["2022-03-09",4.63,5.02,4.58,5.02,147400.0],["2022-03-10",4.99,5.06,4.62,4.8,127300.0],["2022-03-11",4.78,4.81,4.42,4.44,152900.0],["2022-03-14",4.48,4.48,4.14,4.21,161200.0],["2022-03-15",4.23,4.749,4.19,4.66,171600.0],["2022-03-16",4.6,4.86,4.45,4.79,165900.0],["2022-03-17",4.82,5.44,4.8,5.2,143500.0],["2022-03-18",5.11,5.74,5.084,5.66,157600.0],["2022-03-21",5.66,5.66,5.09,5.1,120700.0],["2022-03-22",5.17,5.344,5.07,5.27,70700.0],["2022-03-23",5.29,5.32,4.96,5.0,113100.0],["2022-03-24",5.01,5.17,4.77,5.09,103300.0],["2022-03-25",5.08,5.17,4.9,4.92,114000.0],["2022-03-28",4.85,4.95,4.6,4.85,89100.0],["2022-03-29",4.84,5.46,4.746,5.2,146700.0],["2022-03-30",5.2,5.32,4.93,4.96,90100.0],["2022-03-31",5.01,5.01,4.77,4.86,116600.0],["2022-04-01",4.18,4.18,3.34,3.55,775000.0],["2022-04-04",3.62,3.685,3.44,3.55,190600.0],["2022-04-05",3.55,3.735,3.48,3.72,150800.0],["2022-04-06",3.7,4.19,3.54,3.92,344500.0],["2022-04-07",4.0,4.001,3.55,3.59,139100.0],["2022-04-08",3.59,3.64,3.5,3.59,194100.0],["2022-04-11",3.64,3.7,3.53,3.63,158200.0],["2022-04-12",3.58,3.93,3.58,3.86,241700.0],["2022-04-13",3.86,4.197,3.67,3.72,227500.0],["2022-04-14",3.68,3.68,3.45,3.47,130500.0],["2022-04-18",3.4,3.42,3.095,3.15,491500.0],["2022-04-19",3.12,4.08,3.12,3.38,1438800.0],["2022-04-20",3.36,3.71,3.04,3.69,449300.0],["2022-04-21",3.69,4.58,3.65,4.28,796300.0],["2022-04-22",4.05,4.05,3.13,3.18,688900.0],["2022-04-25",3.08,3.18,3.02,3.17,364500.0],["2022-04-26",3.13,3.15,2.84,2.91,262000.0],["2022-04-27",2.95,2.95,2.62,2.63,244500.0],["2022-04-28",2.67,2.73,2.26,2.73,368700.0],["2022-04-29",2.66,2.83,2.45,2.5,151200.0],["2022-05-02",2.5,2.79,2.47,2.78,133000.0],["2022-05-03",2.83,2.83,2.63,2.74,191700.0],["2022-05-04",2.74,2.74,2.43,2.66,113900.0],["2022-05-05",2.66,2.66,2.37,2.38,133000.0],["2022-05-06",2.38,2.575,2.3,2.41,69400.0],["2022-05-09",2.45,2.45,2.22,2.33,130500.0],["2022-05-10",2.41,2.57,2.28,2.33,123300.0],["2022-05-11",2.32,2.32,1.92,1.93,114900.0],["2022-05-12",1.65,1.967,1.405,1.48,443500.0],["2022-05-13",1.56,1.76,1.46,1.7,624300.0],["2022-05-16",1.93,2.39,1.73,2.15,800700.0],["2022-05-17",2.17,2.32,2.08,2.22,186300.0],["2022-05-18",2.29,2.29,2.09,2.13,111200.0],["2022-05-19",2.08,2.18,1.99,2.14,221800.0],["2022-05-20",2.23,2.23,1.95,1.99,175800.0],["2022-05-23",1.93,1.98,1.79,1.81,203500.0],["2022-05-24",1.83,1.89,1.8,1.81,78500.0],["2022-05-25",1.79,1.877,1.745,1.79,110000.0],["2022-05-26",1.8,1.96,1.8,1.85,134400.0],["2022-05-27",1.84,2.209,1.83,2.17,179300.0],["2022-05-31",2.16,2.27,2.09,2.23,84200.0],["2022-06-01",2.23,2.25,2.0,2.03,74700.0],["2022-06-02",1.98,2.09,1.96,2.05,96600.0],["2022-06-03",2.06,2.14,1.935,2.12,104600.0],["2022-06-06",2.16,2.18,2.02,2.05,188900.0],["2022-06-07",2.05,2.45,2.0,2.37,162800.0],["2022-06-08",2.28,2.79,2.28,2.62,154200.0],["2022-06-09",2.63,2.7,2.41,2.58,109100.0],["2022-06-10",2.49,2.57,2.17,2.24,109600.0],["2022-06-13",2.13,2.23,2.085,2.13,141300.0],["2022-06-14",2.14,2.18,2.02,2.08,81300.0],["2022-06-15",2.11,2.25,2.0,2.05,119200.0],["2022-06-16",2.02,2.02,1.84,1.94,103000.0],["2022-06-17",1.96,2.12,1.9,1.99,96800.0],["2022-06-21",2.3,2.3,1.81,1.86,198400.0],["2022-06-22",1.83,1.91,1.71,1.79,115100.0],["2022-06-23",1.84,2.02,1.71,2.02,117000.0],["2022-06-24",2.0,2.05,1.82,1.94,1572100.0],["2022-06-27",1.95,2.0,1.84,1.93,47300.0],["2022-06-28",1.98,1.98,1.73,1.73,77000.0],["2022-06-29",1.75,1.82,1.53,1.56,97600.0],["2022-06-30",1.48,1.57,1.45,1.53,95100.0],["2022-07-01",1.6,1.608,1.5,1.52,227600.0],["2022-07-05",1.49,1.67,1.49,1.58,220300.0],["2022-07-06",1.6,1.71,1.49,1.52,79000.0],["2022-07-07",1.5,1.682,1.47,1.64,164400.0],["2022-07-08",1.64,1.783,1.64,1.73,55800.0],["2022-07-11",1.69,1.73,1.58,1.65,107200.0],["2022-07-12",1.64,1.81,1.63,1.78,105700.0],["2022-07-13",1.77,2.28,1.75,2.13,275000.0],["2022-07-14",2.15,2.23,2.03,2.08,109700.0],["2022-07-15",2.08,2.09,1.95,2.0,38300.0],["2022-07-18",1.98,2.04,1.86,1.9,97600.0],["2022-07-19",1.98,2.05,1.93,1.93,33500.0],["2022-07-20",2.05,2.11,1.91,1.99,34500.0],["2022-07-21",2.0,2.02,1.8,1.86,142300.0],["2022-07-22",1.94,1.94,1.74,1.74,42100.0],["2022-07-25",1.75,1.808,1.59,1.67,121900.0],["2022-07-26",1.65,1.73,1.6,1.71,35000.0],["2022-07-27",1.72,1.73,1.6,1.68,40300.0],["2022-07-28",1.74,1.75,1.64,1.69,22800.0],["2022-07-29",1.65,1.65,1.5,1.56,77400.0],["2022-08-01",1.59,1.6,1.55,1.59,47900.0],["2022-08-02",1.58,1.68,1.58,1.6,44000.0],["2022-08-03",1.66,1.72,1.57,1.59,76800.0],["2022-08-04",1.65,1.78,1.55,1.63,209300.0],["2022-08-05",1.57,1.65,1.56,1.59,73700.0],["2022-08-08",1.65,1.79,1.58,1.76,94900.0],["2022-08-09",1.78,1.79,1.57,1.6,52900.0],["2022-08-10",1.78,1.78,1.62,1.71,110300.0],["2022-08-11",1.71,1.79,1.671,1.74,36300.0],["2022-08-12",1.74,1.91,1.7,1.89,134600.0],["2022-08-15",1.91,1.98,1.75,1.77,131500.0],["2022-08-16",1.81,1.85,1.65,1.8,159900.0],["2022-08-17",1.76,1.78,1.6,1.6,52000.0],["2022-08-18",1.62,1.62,1.52,1.54,42100.0],["2022-08-19",1.53,1.68,1.5,1.6,76700.0],["2022-08-22",1.56,1.58,1.45,1.47,223500.0],["2022-08-23",1.46,1.54,1.4,1.42,91400.0],["2022-08-24",1.4,1.4,1.27,1.375,178000.0],["2022-08-25",1.39,1.44,1.36,1.41,60600.0],["2022-08-26",1.405,1.405,1.26,1.3,52200.0],["2022-08-29",1.29,1.37,1.21,1.26,85700.0],["2022-08-30",1.27,1.31,1.18,1.23,54400.0],["2022-08-31",1.25,1.35,1.18,1.27,126800.0],["2022-09-01",1.28,1.34,1.25,1.31,86900.0],["2022-09-02",1.31,1.4,1.26,1.32,55300.0],["2022-09-06",1.4,1.4,1.28,1.3,69300.0],["2022-09-07",1.32,1.4,1.29,1.39,81100.0],["2022-09-08",1.38,1.55,1.368,1.5,38100.0],["2022-09-09",1.54,1.65,1.42,1.62,109300.0],["2022-09-12",1.65,1.67,1.6,1.61,39900.0],["2022-09-13",1.6,1.6,1.53,1.56,35500.0],["2022-09-14",1.57,1.58,1.47,1.48,26900.0],["2022-09-15",1.51,1.63,1.47,1.49,71100.0],["2022-09-16",1.46,1.53,1.42,1.43,45200.0],["2022-09-19",1.46,1.55,1.38,1.4,28000.0],["2022-09-20",1.46,1.46,1.37,1.39,177500.0],["2022-09-21",1.4,1.69,1.4,1.49,361600.0],["2022-09-22",1.55,1.67,1.42,1.67,209800.0],["2022-09-23",1.6,1.63,1.39,1.53,125800.0],["2022-09-26",1.73,2.2,1.6,1.81,4339700.0],["2022-09-27",1.75,1.866,1.58,1.62,371900.0],["2022-09-28",1.58,1.95,1.57,1.79,297100.0],["2022-09-29",1.86,1.86,1.62,1.8,160500.0],["2022-09-30",1.81,2.38,1.8,2.3,525100.0],["2022-10-03",2.31,2.41,2.0,2.21,423300.0],["2022-10-04",2.37,2.878,2.34,2.47,836900.0],["2022-10-05",2.45,2.69,2.41,2.65,246000.0],["2022-10-06",2.64,2.656,2.34,2.39,2071700.0],["2022-10-07",2.31,2.31,2.0,2.01,374900.0],["2022-10-10",2.01,2.02,1.77,1.88,205200.0],["2022-10-11",1.87,2.03,1.73,1.89,153000.0],["2022-10-12",1.92,2.18,1.889,2.15,121100.0],["2022-10-13",2.2,2.45,2.12,2.4,124400.0],["2022-10-14",2.48,2.48,2.16,2.26,104600.0],["2022-10-17",2.25,2.405,2.25,2.4,89200.0],["2022-10-18",2.5,2.5,2.23,2.32,57800.0],["2022-10-19",2.25,2.36,2.15,2.16,71700.0],["2022-10-20",2.11,2.19,2.1,2.14,83700.0],["2022-10-21",2.0,2.28,1.95,2.22,94100.0],["2022-10-24",2.27,2.27,2.1,2.21,55900.0],["2022-10-25",2.22,2.43,2.187,2.34,60900.0],["2022-10-26",2.3,2.45,2.3,2.39,43700.0],["2022-10-27",2.4,2.464,2.25,2.27,36000.0],["2022-10-28",2.26,2.29,2.16,2.17,74200.0],["2022-10-31",2.19,2.19,2.02,2.11,92600.0],["2022-11-01",2.12,2.15,2.01,2.04,38200.0],["2022-11-02",2.01,2.19,1.96,2.08,69900.0],["2022-11-03",2.01,2.215,2.005,2.08,47100.0],["2022-11-04",2.15,2.15,1.96,2.05,46600.0],["2022-11-07",2.03,2.11,1.998,2.09,34800.0],["2022-11-08",2.1,2.1,1.95,1.99,47600.0],["2022-11-09",1.94,2.003,1.8,1.84,103900.0],["2022-11-10",1.75,2.11,1.72,2.08,85300.0],["2022-11-11",2.15,2.15,1.87,2.04,72100.0],["2022-11-14",2.05,2.27,2.05,2.21,81400.0],["2022-11-15",2.14,2.242,2.05,2.07,64600.0],["2022-11-16",2.01,2.1,1.94,1.99,29100.0],["2022-11-17",1.97,2.059,1.913,1.94,38500.0],["2022-11-18",1.94,1.96,1.9,1.92,21600.0],["2022-11-21",1.9,1.94,1.7,1.73,149100.0],["2022-11-22",1.67,1.85,1.65,1.77,42400.0],["2022-11-23",1.75,1.91,1.74,1.83,48100.0],["2022-11-25",1.78,2.03,1.72,1.88,50400.0],["2022-11-28",1.875,1.99,1.77,1.95,69900.0],["2022-11-29",1.81,1.87,1.805,1.83,38500.0],["2022-11-30",1.82,2.0,1.72,2.0,69100.0],["2022-12-01",1.92,1.98,1.85,1.93,87700.0],["2022-12-02",1.95,2.22,1.86,2.11,100900.0],["2022-12-05",2.1,2.3,2.05,2.23,98100.0],["2022-12-06",2.2,2.71,2.2,2.65,695100.0],["2022-12-07",2.53,2.7,2.44,2.54,190600.0],["2022-12-08",2.6,2.67,2.52,2.57,83300.0],["2022-12-09",2.61,2.89,2.605,2.89,185000.0],["2022-12-12",2.92,2.93,2.58,2.61,146500.0],["2022-12-13",2.7,2.7,2.51,2.55,48100.0],["2022-12-14",2.6,2.632,2.51,2.53,59900.0],["2022-12-15",2.567,2.567,2.46,2.52,17700.0],["2022-12-16",2.46,2.57,2.46,2.56,31300.0],["2022-12-19",2.5,2.77,2.45,2.7,99100.0],["2022-12-20",2.725,2.76,2.57,2.72,55300.0],["2022-12-21",2.78,2.78,2.55,2.55,64800.0],["2022-12-22",2.54,2.54,2.34,2.415,207100.0],["2022-12-23",2.35,2.53,2.35,2.53,59800.0],["2022-12-27",2.48,2.68,2.48,2.48,81300.0],["2022-12-28",2.42,2.49,2.34,2.42,27900.0],["2022-12-29",2.39,2.82,2.39,2.75,159600.0],["2022-12-30",2.67,2.77,2.5,2.77,71500.0],["2023-01-03",2.77,2.87,2.65,2.75,57100.0],["2023-01-04",2.72,2.83,2.63,2.67,40400.0],["2023-01-05",2.68,2.7,2.56,2.7,28500.0],["2023-01-06",2.71,2.918,2.62,2.83,74800.0],["2023-01-09",2.88,3.21,2.86,3.21,180400.0],["2023-01-10",3.25,3.38,3.07,3.38,136200.0],["2023-01-11",3.38,3.42,3.25,3.36,42000.0],["2023-01-12",3.43,3.76,3.327,3.74,130600.0],["2023-01-13",3.64,3.93,3.64,3.88,122900.0],["2023-01-17",3.94,3.94,3.36,3.39,161500.0],["2023-01-18",3.36,3.651,3.26,3.29,53100.0],["2023-01-19",3.22,3.27,2.88,2.89,94800.0],["2023-01-20",2.88,3.015,2.815,2.85,55700.0],["2023-01-23",2.83,2.95,2.805,2.88,101100.0],["2023-01-24",2.88,2.99,2.845,2.98,78400.0],["2023-01-25",2.92,3.22,2.92,3.21,49600.0],["2023-01-26",3.19,3.32,3.079,3.15,35800.0],["2023-01-27",3.115,3.27,3.05,3.21,25600.0],["2023-01-30",3.2,3.21,2.89,3.03,46000.0],["2023-01-31",3.076,3.2,3.06,3.13,38400.0],["2023-02-01",3.193,3.32,3.142,3.27,46100.0],["2023-02-02",3.33,3.5,3.32,3.4,50700.0],["2023-02-03",3.4,3.57,3.4,3.41,22200.0],["2023-02-06",3.45,3.45,3.26,3.39,37800.0],["2023-02-07",3.43,3.438,3.31,3.39,27000.0],["2023-02-08",3.4,3.42,3.25,3.26,29700.0],["2023-02-09",3.24,3.493,3.08,3.13,52900.0],["2023-02-10",3.1,3.29,2.95,2.99,81600.0],["2023-02-13",3.04,3.04,2.93,2.98,54700.0],["2023-02-14",3.02,3.02,2.92,2.93,26900.0],["2023-02-15",2.97,2.99,2.92,2.93,25700.0],["2023-02-16",2.93,3.04,2.91,2.91,13400.0],["2023-02-17",2.89,3.0,2.75,2.79,36900.0],["2023-02-21",2.75,2.78,2.39,2.62,53500.0],["2023-02-22",2.57,2.71,2.57,2.58,24700.0],["2023-02-23",2.55,2.56,2.48,2.52,33000.0],["2023-02-24",2.42,2.66,2.42,2.55,25500.0],["2023-02-27",2.6,2.74,2.45,2.65,38400.0],["2023-02-28",2.71,2.82,2.63,2.73,59300.0],["2023-03-01",2.64,2.715,2.62,2.62,19300.0],["2023-03-02",2.57,2.74,2.57,2.73,21300.0],["2023-03-03",2.74,2.78,2.6,2.7,23500.0],["2023-03-06",2.72,2.8,2.64,2.78,28300.0],["2023-03-07",2.81,2.99,2.68,2.92,33700.0],["2023-03-08",2.95,3.17,2.9,3.07,63500.0],["2023-03-09",3.11,3.24,3.09,3.19,36100.0],["2023-03-10",3.16,3.5,3.07,3.47,96000.0],["2023-03-13",3.5,3.5,3.21,3.29,26700.0],["2023-03-14",3.33,3.34,3.19,3.28,28900.0],["2023-03-15",3.16,3.3,3.15,3.16,19100.0],["2023-03-16",3.2,3.25,3.05,3.09,23100.0],["2023-03-17",3.15,3.15,2.98,2.98,20800.0],["2023-03-20",2.98,3.11,2.97,2.99,12000.0],["2023-03-21",3.05,3.127,2.979,3.08,37700.0],["2023-03-22",3.13,3.13,2.92,2.92,21800.0],["2023-03-23",2.917,3.0,2.89,3.0,3700.0],["2023-03-24",3.0,3.0,2.78,2.82,40700.0],["2023-03-27",2.87,2.9,2.811,2.87,20100.0],["2023-03-28",2.852,2.852,2.68,2.7,66900.0],["2023-03-29",2.71,2.74,2.46,2.51,72800.0],["2023-03-30",2.55,2.65,2.36,2.48,73900.0],["2023-03-31",2.78,3.47,2.49,3.36,340500.0],["2023-04-03",3.43,4.4,3.37,4.24,508500.0],["2023-04-04",4.01,4.2,3.65,3.95,143100.0],["2023-04-05",4.04,4.05,3.73,3.83,40500.0],["2023-04-06",3.83,3.83,3.65,3.67,23100.0],["2023-04-10",3.67,3.85,3.67,3.81,25700.0],["2023-04-11",3.8,4.223,3.8,4.11,85300.0],["2023-04-12",4.15,4.9,4.11,4.86,191300.0],["2023-04-13",4.89,6.849,4.71,6.81,481700.0],["2023-04-14",6.7,6.7,5.46,5.78,288500.0],["2023-04-17",5.65,6.03,5.434,5.81,103500.0],["2023-04-18",5.87,6.03,5.74,5.97,70200.0],["2023-04-19",5.86,6.15,5.55,5.77,78000.0],["2023-04-20",5.65,6.24,5.5,5.96,84300.0],["2023-04-21",6.11,6.11,5.788,5.92,47900.0],["2023-04-24",6.05,6.05,5.7,5.75,42900.0],["2023-04-25",5.73,5.85,5.67,5.85,86200.0],["2023-04-26",5.87,5.99,5.66,5.83,73500.0],["2023-04-27",5.76,5.94,5.76,5.91,46900.0],["2023-04-28",5.83,7.17,5.81,6.44,262900.0],["2023-05-01",7.09,7.458,6.7,6.81,225900.0],["2023-05-02",6.93,7.33,6.55,7.14,115200.0],["2023-05-03",7.29,8.88,7.17,8.51,350200.0],["2023-05-04",8.38,9.36,8.0,8.64,222900.0],["2023-05-05",8.75,8.93,7.51,7.535,200000.0],["2023-05-08",7.47,8.46,7.21,8.02,97400.0],["2023-05-09",8.1,8.5,7.87,8.04,67600.0],["2023-05-10",8.4,8.4,7.5,8.3,119700.0],["2023-05-11",8.57,9.69,7.5,7.61,226900.0],["2023-05-12",7.61,8.5,7.23,8.09,154400.0],["2023-05-15",8.26,9.0,7.76,8.01,154300.0],["2023-05-16",8.12,8.24,7.55,7.92,101200.0],["2023-05-17",7.81,8.15,7.64,7.68,106000.0],["2023-05-18",7.57,7.835,7.21,7.24,116700.0],["2023-05-19",7.25,7.25,6.3,6.8,155600.0],["2023-05-22",6.7,7.0,6.22,6.26,161200.0],["2023-05-23",6.16,6.755,6.1,6.28,84200.0],["2023-05-24",6.11,6.5,5.8,5.9,58000.0],["2023-05-25",5.97,6.41,5.95,5.95,101800.0],["2023-05-26",5.91,6.165,5.9,6.12,60900.0],["2023-05-30",6.12,6.27,5.86,5.97,70500.0],["2023-05-31",6.01,6.58,5.91,6.2,74100.0],["2023-06-01",6.25,6.92,6.23,6.36,96600.0],["2023-06-02",6.34,6.79,5.992,6.4,77900.0],["2023-06-05",6.3,6.495,6.06,6.17,94200.0],["2023-06-06",6.09,6.5,6.03,6.13,53300.0],["2023-06-07",6.13,6.79,6.13,6.43,80700.0],["2023-06-08",6.24,7.55,6.24,6.85,184500.0],["2023-06-09",6.96,7.347,6.751,6.97,103800.0],["2023-06-12",6.94,7.42,6.83,7.07,80700.0],["2023-06-13",7.11,7.32,6.35,6.73,111600.0],["2023-06-14",6.73,7.41,6.58,6.58,185200.0],["2023-06-15",6.71,7.18,6.51,6.51,176200.0],["2023-06-16",6.55,6.94,6.25,6.27,153800.0],["2023-06-20",6.37,6.475,6.08,6.08,202300.0],["2023-06-21",6.02,6.46,5.927,6.07,194200.0],["2023-06-22",6.15,6.73,6.04,6.64,117700.0],["2023-06-23",6.64,7.12,6.24,6.4,1964600.0],["2023-06-26",6.36,6.54,5.995,6.2,111800.0],["2023-06-27",6.21,6.67,6.0,6.33,68900.0],["2023-06-28",6.24,6.62,6.2,6.59,54300.0],["2023-06-29",6.65,7.06,6.64,6.78,69200.0],["2023-06-30",6.91,7.44,6.78,7.19,134000.0],["2023-07-03",7.22,7.29,6.54,6.65,61100.0],["2023-07-05",6.53,7.115,6.41,6.72,89200.0],["2023-07-06",6.54,6.62,6.25,6.5,82600.0],["2023-07-07",6.5,6.75,6.46,6.67,67800.0],["2023-07-10",6.79,7.41,6.78,7.35,144800.0],["2023-07-11",7.39,7.39,7.02,7.23,65300.0],["2023-07-12",7.13,7.18,6.81,7.08,69300.0],["2023-07-13",7.14,7.46,7.07,7.19,92000.0],["2023-07-14",7.22,7.22,6.8,7.0,90800.0],["2023-07-17",7.0,7.2,6.92,7.12,60800.0],["2023-07-18",7.12,7.323,6.939,7.09,82700.0],["2023-07-19",7.09,7.12,6.62,6.72,63300.0],["2023-07-20",6.64,6.75,6.4,6.59,69000.0],["2023-07-21",6.64,7.08,6.59,6.65,86900.0],["2023-07-24",6.63,6.8,6.26,6.34,68900.0],["2023-07-25",6.4,6.68,6.3,6.62,50900.0],["2023-07-26",6.69,7.2,6.65,7.1,104700.0],["2023-07-27",7.15,7.27,6.86,6.95,107400.0],["2023-07-28",7.08,8.8,7.08,8.73,447400.0],["2023-07-31",8.7,8.7,7.66,7.9,216900.0],["2023-08-01",7.76,8.21,7.26,7.35,127700.0],["2023-08-02",7.25,7.85,7.14,7.24,126100.0],["2023-08-03",7.16,7.74,7.04,7.34,73300.0],["2023-08-04",7.35,7.56,7.19,7.4,63200.0],["2023-08-07",7.29,7.415,6.972,7.13,89400.0],["2023-08-08",7.2,7.481,7.12,7.29,57400.0],["2023-08-09",7.25,7.38,7.06,7.25,96400.0],["2023-08-10",7.31,7.45,6.728,6.84,175900.0],["2023-08-11",7.7,7.7,7.09,7.22,238800.0],["2023-08-14",7.12,7.83,6.84,7.73,199100.0],["2023-08-15",7.69,8.378,7.68,7.92,196700.0],["2023-08-16",7.92,8.05,7.69,7.9,117400.0],["2023-08-17",8.0,8.24,7.57,7.94,99300.0],["2023-08-18",7.89,8.62,7.76,8.38,198600.0],["2023-08-21",8.43,8.47,7.626,7.78,400100.0],["2023-08-22",7.7,8.466,7.39,7.41,494900.0],["2023-08-23",7.71,7.88,7.27,7.6,207300.0],["2023-08-24",7.02,7.4,6.75,6.92,480500.0],["2023-08-25",6.96,7.23,6.79,7.07,135900.0],["2023-08-28",7.08,7.28,5.63,5.68,695700.0],["2023-08-29",5.72,5.72,4.36,5.39,1437100.0],["2023-08-30",5.02,5.09,4.56,4.69,509400.0],["2023-08-31",4.67,4.82,4.62,4.71,249000.0],["2023-09-01",4.6,4.77,4.4,4.66,191700.0],["2023-09-05",4.61,4.99,4.534,4.89,228100.0],["2023-09-06",4.89,4.958,4.66,4.83,170100.0],["2023-09-07",4.79,4.79,4.58,4.74,113200.0],["2023-09-08",4.76,4.82,4.62,4.69,68700.0],["2023-09-11",4.68,4.76,4.57,4.64,121500.0],["2023-09-12",4.65,4.819,4.51,4.59,106800.0],["2023-09-13",4.59,4.68,4.47,4.56,132200.0],["2023-09-14",4.5,4.63,4.25,4.56,167800.0],["2023-09-15",4.57,4.77,4.48,4.68,260100.0],["2023-09-18",4.7,4.7,4.34,4.39,226900.0],["2023-09-19",4.42,4.48,4.29,4.42,139800.0],["2023-09-20",4.46,4.489,4.25,4.27,76300.0],["2023-09-21",4.2,4.36,4.08,4.12,88100.0],["2023-09-22",4.08,4.375,4.08,4.25,91600.0],["2023-09-25",4.25,4.449,4.05,4.08,87600.0],["2023-09-26",4.13,4.34,4.03,4.17,135800.0],["2023-09-27",4.18,4.35,4.001,4.14,124100.0],["2023-09-28",4.14,4.42,4.07,4.36,182300.0],["2023-09-29",4.42,4.47,3.89,4.03,206500.0],["2023-10-02",4.04,4.11,3.89,4.055,142700.0],["2023-10-03",4.02,4.09,3.85,3.97,151500.0],["2023-10-04",4.01,4.23,3.84,3.89,137200.0],["2023-10-05",3.91,4.23,3.879,4.16,174700.0],["2023-10-06",4.17,4.44,4.13,4.33,73500.0],["2023-10-09",4.25,4.31,4.03,4.12,114000.0],["2023-10-10",4.18,4.7,4.15,4.46,106400.0],["2023-10-11",4.55,4.55,4.09,4.3,136700.0],["2023-10-12",4.3,4.37,4.05,4.06,39600.0],["2023-10-13",4.06,4.18,4.01,4.06,64300.0],["2023-10-16",4.12,4.32,4.09,4.24,67000.0],["2023-10-17",4.29,4.625,4.26,4.42,87900.0],["2023-10-18",4.49,4.49,4.09,4.13,79600.0],["2023-10-19",4.15,4.19,3.97,3.97,78400.0],["2023-10-20",3.98,4.27,3.98,4.03,124000.0],["2023-10-23",3.98,4.17,3.93,3.96,62100.0],["2023-10-24",3.94,4.098,3.93,4.07,54600.0],["2023-10-25",4.09,4.12,3.96,3.99,67100.0],["2023-10-26",4.01,4.01,3.78,3.85,109100.0],["2023-10-27",3.93,4.19,3.82,4.17,93500.0],["2023-10-30",4.22,4.688,4.22,4.41,100600.0],["2023-10-31",4.48,4.56,4.29,4.52,122200.0],["2023-11-01",4.51,4.64,4.24,4.38,167400.0],["2023-11-02",4.392,4.67,4.35,4.49,100000.0],["2023-11-03",4.47,5.02,4.36,4.92,232700.0],["2023-11-06",4.96,5.58,4.94,5.19,299300.0],["2023-11-07",5.21,5.545,5.02,5.31,121000.0],["2023-11-08",5.36,5.38,4.73,5.09,189800.0],["2023-11-09",5.06,5.19,4.58,4.625,109100.0],["2023-11-10",4.62,5.19,4.571,5.16,116000.0],["2023-11-13",5.35,5.85,5.282,5.41,184600.0],["2023-11-14",5.5,6.0,5.22,5.82,166600.0],["2023-11-15",5.88,6.48,5.803,6.38,315900.0],["2023-11-16",6.14,6.58,5.97,6.24,290200.0],["2023-11-17",6.34,6.43,5.97,6.12,197200.0],["2023-11-20",6.16,6.67,6.01,6.26,163400.0],["2023-11-21",6.33,7.41,6.32,6.61,338500.0],["2023-11-22",6.51,6.89,6.51,6.69,99300.0],["2023-11-24",6.67,7.355,6.63,7.27,159400.0],["2023-11-27",7.11,9.0,7.11,8.84,453200.0],["2023-11-28",9.04,9.7,8.6,8.74,597400.0],["2023-11-29",8.65,10.21,8.57,9.24,634000.0],["2023-11-30",9.23,9.55,8.804,9.03,478400.0],["2023-12-01",9.48,9.569,8.89,9.16,345300.0],["2023-12-04",9.3,11.081,9.3,10.27,618400.0],["2023-12-05",10.27,10.5,9.22,9.4,452700.0],["2023-12-06",9.4,9.51,8.61,9.01,463000.0],["2023-12-07",9.0,9.484,8.671,9.32,305600.0],["2023-12-08",9.59,9.821,9.242,9.48,425400.0],["2023-12-11",9.75,9.75,9.03,9.18,412900.0],["2023-12-12",9.11,9.66,8.83,9.39,264800.0],["2023-12-13",9.62,10.4,9.48,10.09,367800.0],["2023-12-14",10.37,10.48,9.2,9.45,404400.0],["2023-12-15",9.68,10.069,9.43,9.84,353100.0],["2023-12-18",9.84,10.13,9.5,9.75,197300.0],["2023-12-19",9.78,13.06,9.78,12.38,1385900.0],["2023-12-20",12.32,13.0,11.39,11.5,669600.0],["2023-12-21",11.98,12.362,11.6,12.07,299500.0],["2023-12-22",12.23,13.62,12.07,12.66,350500.0],["2023-12-26",12.6,12.94,11.98,12.62,435400.0],["2023-12-27",12.61,13.35,12.42,12.84,231600.0],["2023-12-28",12.91,13.02,12.26,12.6,405800.0],["2023-12-29",12.79,12.96,12.014,12.24,316300.0],["2024-01-02",12.02,12.22,10.856,11.02,385300.0],["2024-01-03",11.06,11.06,10.03,10.09,206000.0],["2024-01-04",10.0,10.035,9.2,9.25,296200.0],["2024-01-05",8.92,9.44,8.805,9.03,235900.0],["2024-01-08",9.01,9.24,8.78,9.12,286800.0],["2024-01-09",8.9,9.1,8.59,8.65,221800.0],["2024-01-10",8.48,8.61,8.12,8.44,253200.0],["2024-01-11",8.37,8.39,7.83,8.13,224600.0],["2024-01-12",8.22,8.373,7.91,8.03,155100.0],["2024-01-16",7.91,8.29,7.79,8.23,201700.0],["2024-01-17",8.03,8.32,7.79,8.3,154600.0],["2024-01-18",8.28,8.58,8.12,8.49,249000.0],["2024-01-19",8.54,8.54,8.19,8.28,189000.0],["2024-01-22",8.24,9.4,8.24,9.37,204000.0],["2024-01-23",9.46,10.23,9.39,9.88,278400.0],["2024-01-24",10.02,10.08,8.62,8.7,417800.0],["2024-01-25",8.73,9.04,8.2,8.44,225500.0],["2024-01-26",8.33,9.02,8.235,8.52,160000.0],["2024-01-29",8.5,9.343,8.37,9.28,142400.0],["2024-01-30",9.18,9.26,8.83,9.08,103600.0],["2024-01-31",9.1,9.5,8.84,8.88,122800.0],["2024-02-01",8.94,9.12,8.71,8.98,141300.0],["2024-02-02",8.95,9.69,8.835,9.13,141600.0],["2024-02-05",9.13,9.13,8.32,8.72,188600.0],["2024-02-06",8.67,8.93,8.32,8.7,145800.0],["2024-02-07",8.68,8.68,8.37,8.6,92500.0],["2024-02-08",8.26,8.61,8.26,8.52,140700.0],["2024-02-09",8.61,9.03,8.34,8.38,214200.0],["2024-02-12",8.4,8.675,8.161,8.39,111800.0],["2024-02-13",8.25,8.25,7.77,7.8,132200.0],["2024-02-14",7.92,8.9,7.785,8.78,214900.0],["2024-02-15",8.72,9.3,8.49,9.2,173200.0],["2024-02-16",9.07,9.35,8.95,9.18,110600.0],["2024-02-20",9.25,9.37,8.67,9.13,152600.0],["2024-02-21",8.94,9.48,8.83,9.35,114700.0],["2024-02-22",9.35,9.74,9.32,9.45,137600.0],["2024-02-23",9.46,9.56,9.06,9.12,135400.0],["2024-02-26",8.95,9.99,8.89,9.93,134600.0],["2024-02-27",9.87,11.06,9.8,10.88,304100.0],["2024-02-28",10.96,10.96,9.88,10.16,133000.0],["2024-02-29",10.35,10.63,9.81,9.88,127000.0],["2024-03-01",10.07,10.29,9.81,10.27,90800.0],["2024-03-04",10.27,10.559,9.31,9.66,228200.0],["2024-03-05",9.81,9.81,8.77,9.17,272500.0],["2024-03-06",9.47,9.85,9.23,9.305,117700.0],["2024-03-07",9.32,9.74,9.02,9.45,52200.0],["2024-03-08",9.6,9.75,9.28,9.64,164300.0],["2024-03-11",10.02,11.64,9.76,10.68,306200.0],["2024-03-12",10.36,10.975,10.01,10.86,166300.0],["2024-03-13",10.85,11.109,10.45,10.74,105900.0],["2024-03-14",10.85,10.931,10.18,10.24,117900.0],["2024-03-15",10.14,10.46,10.07,10.31,252200.0],["2024-03-18",10.3,10.35,9.77,9.8,68700.0],["2024-03-19",9.61,9.72,9.0,9.32,159800.0],["2024-03-20",9.25,9.575,9.0,9.44,105500.0],["2024-03-21",9.43,9.675,9.27,9.43,96100.0],["2024-03-22",9.35,9.35,8.88,8.96,132600.0],["2024-03-25",8.86,9.0,8.341,8.54,125900.0],["2024-03-26",8.57,8.72,8.22,8.25,113800.0],["2024-03-27",8.28,8.45,7.93,8.4,152700.0],["2024-03-28",8.75,9.085,8.57,8.71,310500.0],["2024-04-01",7.696,8.05,6.69,7.99,404200.0],["2024-04-02",7.75,7.75,7.14,7.69,375400.0],["2024-04-03",7.48,7.98,7.38,7.94,241700.0],["2024-04-04",8.1,8.34,7.55,7.61,255300.0],["2024-04-05",7.58,7.78,7.5,7.57,125800.0],["2024-04-08",7.71,7.74,7.398,7.52,172400.0],["2024-04-09",7.52,7.71,7.47,7.53,120200.0],["2024-04-10",7.24,7.619,7.111,7.41,137700.0],["2024-04-11",7.42,7.596,6.94,7.26,234000.0],["2024-04-12",7.15,7.31,6.97,7.22,134000.0],["2024-04-15",7.27,8.23,7.24,7.82,328400.0],["2024-04-16",7.75,7.86,7.45,7.78,113600.0],["2024-04-17",7.87,7.87,7.38,7.47,149700.0],["2024-04-18",7.39,7.53,7.275,7.36,147900.0],["2024-04-19",7.26,7.59,6.813,7.19,180900.0],["2024-04-22",7.3,7.3,6.73,6.85,94100.0],["2024-04-23",6.86,7.05,6.81,6.86,124400.0],["2024-04-24",6.92,6.935,6.67,6.86,129200.0],["2024-04-25",6.69,6.78,6.595,6.69,117300.0],["2024-04-26",6.71,7.21,6.65,7.19,71300.0],["2024-04-29",7.23,7.69,7.15,7.25,161700.0],["2024-04-30",7.11,7.77,7.07,7.37,195700.0],["2024-05-01",7.35,7.81,7.19,7.6,129700.0],["2024-05-02",7.71,8.42,7.52,8.05,179800.0],["2024-05-03",8.09,8.23,7.73,7.82,169400.0],["2024-05-06",7.91,8.015,7.17,7.73,194700.0],["2024-05-07",7.64,7.85,7.42,7.6,233400.0],["2024-05-08",7.38,7.51,6.85,6.9,147800.0],["2024-05-09",6.8,7.09,6.68,6.95,217100.0],["2024-05-10",6.91,7.46,6.8,7.45,150500.0],["2024-05-13",7.44,7.55,7.11,7.15,272500.0],["2024-05-14",7.48,7.85,7.3,7.69,178500.0],["2024-05-15",7.7,7.7,6.66,7.26,239600.0],["2024-05-16",7.21,7.92,7.21,7.89,101100.0],["2024-05-17",7.92,7.955,7.6,7.81,170200.0],["2024-05-20",7.74,8.78,7.61,8.58,155800.0],["2024-05-21",8.57,9.87,8.57,9.73,210200.0],["2024-05-22",9.85,12.19,9.82,11.94,824100.0],["2024-05-23",11.93,11.98,10.89,11.95,262200.0],["2024-05-24",11.71,12.0,10.74,11.37,208700.0],["2024-05-28",11.35,13.43,11.09,13.32,390400.0],["2024-05-29",12.74,13.74,12.26,12.62,434200.0],["2024-05-30",12.54,12.6,11.32,12.05,486800.0],["2024-05-31",11.0,11.595,10.055,11.55,276800.0],["2024-06-03",11.5,13.88,10.62,13.59,575700.0],["2024-06-04",13.42,14.96,13.17,14.01,434500.0],["2024-06-05",13.9,14.71,13.47,13.71,229400.0],["2024-06-06",13.31,14.6,13.07,14.545,179900.0],["2024-06-07",14.32,14.54,12.38,12.38,412900.0],["2024-06-10",12.34,13.03,12.07,12.25,154800.0],["2024-06-11",12.06,14.19,12.04,14.04,248500.0],["2024-06-12",14.25,14.5,13.19,13.37,198200.0],["2024-06-13",13.23,13.52,11.94,12.2,208700.0],["2024-06-14",11.97,12.4,11.604,12.03,77100.0],["2024-06-17",11.81,12.16,11.38,11.85,192000.0],["2024-06-18",11.7,11.7,11.23,11.4,102800.0],["2024-06-20",11.29,11.62,11.02,11.11,121600.0],["2024-06-21",11.12,11.57,10.39,10.74,232700.0],["2024-06-24",10.51,10.75,10.2,10.58,239200.0],["2024-06-25",10.61,10.61,9.81,10.02,181400.0],["2024-06-26",9.85,10.22,9.7,9.97,177300.0],["2024-06-27",9.97,11.34,9.91,11.01,142600.0],["2024-06-28",11.11,11.49,10.57,11.19,879600.0],["2024-07-01",10.96,11.44,10.52,10.83,168500.0],["2024-07-02",10.77,11.83,10.76,11.41,170600.0],["2024-07-03",11.38,12.37,11.33,11.54,150700.0],["2024-07-05",11.49,12.14,11.13,12.05,163300.0],["2024-07-08",13.32,17.05,13.05,15.51,1813900.0],["2024-07-09",15.19,16.05,14.45,14.74,401000.0],["2024-07-10",14.59,15.239,14.33,14.86,251700.0],["2024-07-11",14.86,16.21,14.412,16.13,268200.0],["2024-07-12",16.57,19.15,16.25,18.58,458200.0],["2024-07-15",18.01,19.58,16.502,19.51,400900.0],["2024-07-16",19.92,20.438,18.34,19.28,286700.0],["2024-07-17",18.64,18.83,16.3,16.38,280400.0],["2024-07-18",16.86,16.86,15.62,16.42,199700.0],["2024-07-19",16.57,17.08,15.855,15.96,179500.0],["2024-07-22",15.87,16.98,15.17,16.82,206000.0],["2024-07-23",16.64,17.49,16.12,17.45,156200.0],["2024-07-24",17.15,18.45,16.823,18.34,230200.0],["2024-07-25",18.17,19.49,17.49,17.71,331300.0],["2024-07-26",18.19,18.95,16.49,17.07,237600.0],["2024-07-29",16.84,16.845,15.04,15.13,197700.0],["2024-07-30",15.51,15.733,14.07,14.23,137800.0],["2024-07-31",14.18,15.34,14.07,14.96,150700.0],["2024-08-01",15.03,15.3,14.69,15.1,95900.0],["2024-08-02",14.55,15.009,14.09,14.83,111500.0],["2024-08-05",13.92,14.994,13.5,14.0,196700.0],["2024-08-06",14.03,14.883,13.76,14.04,109800.0],["2024-08-07",14.37,14.59,13.6,13.76,97700.0],["2024-08-08",14.19,16.36,13.8,15.1,205000.0],["2024-08-09",15.13,15.87,14.61,15.65,159600.0],["2024-08-12",15.635,15.92,14.921,15.65,210900.0],["2024-08-13",16.1,18.3,16.1,16.91,288900.0],["2024-08-14",16.71,17.577,16.57,16.82,125300.0],["2024-08-15",17.26,19.43,17.05,19.09,225900.0],["2024-08-16",18.71,19.5,18.5,19.01,158000.0],["2024-08-19",19.0,19.98,18.81,19.96,170600.0],["2024-08-20",19.95,20.59,19.11,19.19,194800.0],["2024-08-21",19.19,21.99,18.25,21.83,207100.0],["2024-08-22",21.96,22.21,20.87,21.53,118700.0],["2024-08-23",21.59,22.69,21.06,21.48,145400.0],["2024-08-26",21.74,21.8,20.29,20.53,125800.0],["2024-08-27",20.43,21.04,18.15,18.34,228000.0],["2024-08-28",18.5,19.09,18.11,18.29,109800.0],["2024-08-29",18.5,19.31,16.59,19.27,335400.0],["2024-08-30",19.04,19.699,18.281,18.64,378700.0],["2024-09-03",18.46,18.77,16.56,17.1,190400.0],["2024-09-04",16.91,17.57,16.72,16.93,94800.0],["2024-09-05",17.03,18.18,16.73,17.48,109400.0],["2024-09-06",17.5,17.68,16.61,17.19,70400.0],["2024-09-09",17.34,19.22,17.27,17.54,223600.0],["2024-09-10",17.5,17.6,16.55,17.23,143400.0],["2024-09-11",17.17,17.85,16.93,17.14,115800.0],["2024-09-12",17.22,18.97,17.22,18.91,106000.0],["2024-09-13",19.28,19.28,18.36,18.51,140200.0],["2024-09-16",19.0,20.44,18.655,20.39,192500.0],["2024-09-17",20.5,21.05,20.13,20.33,185100.0],["2024-09-18",20.32,20.93,18.8,18.98,204400.0],["2024-09-19",19.79,20.324,18.445,18.73,145400.0],["2024-09-20",18.78,18.91,17.589,17.87,512700.0],["2024-09-23",17.82,18.005,16.73,17.32,148900.0],["2024-09-24",17.44,17.45,16.76,17.14,138600.0],["2024-09-25",17.06,17.5,16.8,16.93,157700.0],["2024-09-26",17.32,17.421,16.67,16.89,108500.0],["2024-09-27",17.18,17.31,16.68,17.205,90500.0],["2024-09-30",17.19,18.72,17.19,17.54,215100.0],["2024-10-01",17.68,18.08,16.17,16.55,183300.0],["2024-10-02",16.37,16.93,16.37,16.53,100700.0],["2024-10-03",16.51,16.75,15.904,16.1,106900.0],["2024-10-04",16.45,16.9,15.97,15.98,185300.0],["2024-10-07",15.84,16.28,15.75,16.21,116700.0],["2024-10-08",16.24,16.5,15.72,15.79,104600.0],["2024-10-09",15.67,15.84,15.285,15.74,70400.0],["2024-10-10",15.7,16.27,15.37,15.6,90100.0],["2024-10-11",15.44,17.12,15.29,17.08,121500.0],["2024-10-14",17.02,17.36,16.34,16.52,114500.0],["2024-10-15",16.31,16.82,15.9,16.39,58500.0],["2024-10-16",16.6,17.47,16.528,17.39,153500.0],["2024-10-17",17.24,17.94,17.2,17.77,90300.0],["2024-10-18",17.9,18.13,17.27,17.3,92400.0],["2024-10-21",17.19,17.88,16.81,17.81,104400.0],["2024-10-22",17.69,18.18,17.36,17.63,70500.0],["2024-10-23",17.52,17.75,16.26,16.84,123500.0],["2024-10-24",16.85,18.085,16.825,17.92,138600.0],["2024-10-25",18.02,18.22,17.385,17.62,71500.0],["2024-10-28",17.99,18.1,17.165,17.59,122800.0],["2024-10-29",17.52,17.52,16.85,17.04,62200.0],["2024-10-30",16.79,18.085,16.52,17.72,102000.0],["2024-10-31",17.89,17.89,15.8,17.43,274800.0],["2024-11-01",17.33,17.49,14.06,14.56,402500.0],["2024-11-04",14.6,15.43,14.306,15.19,188000.0],["2024-11-05",15.23,16.6,15.13,16.47,120400.0],["2024-11-06",17.2,18.216,16.892,18.05,205800.0],["2024-11-07",18.11,18.42,17.6,17.98,143500.0],["2024-11-08",18.04,20.14,17.835,19.87,208900.0],["2024-11-11",19.87,20.13,18.66,18.78,169100.0],["2024-11-12",18.69,18.975,17.14,17.74,307800.0],["2024-11-13",17.94,18.4,17.245,17.39,837500.0],["2024-11-14",17.38,17.63,16.84,17.11,133800.0],["2024-11-15",17.21,17.315,16.58,16.64,91500.0],["2024-11-18",16.53,17.02,16.05,16.48,164700.0],["2024-11-19",16.37,17.195,16.29,17.04,90100.0],["2024-11-20",17.02,17.19,15.82,16.14,163600.0],["2024-11-21",16.04,16.53,15.62,16.12,80500.0],["2024-11-22",16.27,17.71,16.054,17.68,138400.0],["2024-11-25",18.02,19.23,17.5,17.985,251500.0],["2024-11-26",17.9,20.94,17.9,20.3,335200.0],["2024-11-27",20.38,21.47,19.84,20.37,179200.0],["2024-11-29",20.64,21.8,20.55,21.4,123100.0],["2024-12-02",21.38,21.47,20.355,20.88,207400.0],["2024-12-03",20.88,21.22,20.06,20.28,65500.0],["2024-12-04",20.15,20.41,19.15,19.78,172100.0],["2024-12-05",19.7,19.9,18.6,18.76,116100.0],["2024-12-06",18.94,20.17,18.77,19.75,95700.0],["2024-12-09",19.08,19.51,17.69,18.73,171000.0],["2024-12-10",17.94,18.195,16.35,16.67,290800.0],["2024-12-11",16.96,17.818,16.554,17.27,105300.0],["2024-12-12",17.11,17.94,16.68,17.14,186100.0],["2024-12-13",17.29,17.72,16.79,17.65,314700.0],["2024-12-16",18.51,20.565,18.37,19.17,318500.0],["2024-12-17",19.51,20.69,19.02,19.24,157600.0],["2024-12-18",19.94,19.94,17.48,17.83,180000.0],["2024-12-19",18.03,18.355,17.27,17.79,140200.0],["2024-12-20",17.5,18.533,17.5,17.98,166800.0],["2024-12-23",17.86,17.95,17.15,17.4,102800.0],["2024-12-24",17.87,18.63,17.48,18.33,118100.0],["2024-12-26",18.18,18.87,17.75,18.73,127200.0],["2024-12-27",18.55,19.02,17.99,18.02,102300.0],["2024-12-30",17.61,18.24,16.97,17.66,110900.0],["2024-12-31",17.88,18.475,17.25,17.41,357100.0],["2025-01-02",17.41,18.16,17.12,17.79,128400.0],["2025-01-03",18.07,19.78,18.07,19.63,136200.0],["2025-01-06",20.0,20.24,19.0,19.15,143700.0],["2025-01-07",19.14,19.27,18.3,18.55,87800.0],["2025-01-08",18.28,18.46,17.99,18.43,72600.0],["2025-01-10",18.43,18.717,17.73,18.465,164200.0],["2025-01-13",18.19,18.703,17.49,18.02,126400.0],["2025-01-14",18.1,18.28,17.19,17.2,279000.0],["2025-01-15",17.87,17.93,17.361,17.79,59100.0],["2025-01-16",17.92,17.92,17.181,17.64,61000.0],["2025-01-17",17.98,18.457,17.61,17.61,92500.0],["2025-01-21",17.82,19.82,17.82,19.575,127400.0],["2025-01-22",19.45,19.9,18.64,18.72,174100.0],["2025-01-23",18.51,18.62,17.75,17.82,107700.0],["2025-01-24",17.6,18.85,17.35,18.12,105300.0],["2025-01-27",17.81,18.87,17.81,18.66,124300.0],["2025-01-28",18.66,19.683,18.6,19.33,113000.0],["2025-01-29",19.37,20.361,19.31,19.74,136100.0],["2025-01-30",19.98,20.37,19.38,19.66,117600.0],["2025-01-31",19.6,22.05,19.6,20.93,288300.0],["2025-02-03",20.26,21.54,20.01,20.39,124100.0],["2025-02-04",20.58,23.74,20.58,23.415,205900.0],["2025-02-05",23.74,25.0,23.06,24.56,341000.0],["2025-02-06",24.7,24.7,21.55,21.79,258600.0],["2025-02-07",21.97,22.24,20.04,21.78,292600.0],["2025-02-10",21.99,22.75,21.16,22.36,164300.0],["2025-02-11",21.96,22.315,21.105,21.64,96500.0],["2025-02-12",21.21,22.33,20.932,21.44,100200.0],["2025-02-13",21.71,21.71,20.59,21.41,163700.0],["2025-02-14",21.49,21.95,20.92,20.99,135500.0],["2025-02-18",20.99,22.0,20.5,21.89,127900.0],["2025-02-19",22.15,22.23,19.875,20.27,186100.0],["2025-02-20",20.07,20.31,19.64,20.0,119000.0],["2025-02-21",20.07,20.098,19.145,19.47,147700.0],["2025-02-24",19.51,19.615,18.539,18.76,78300.0],["2025-02-25",18.53,19.45,18.116,19.32,148000.0],["2025-02-26",19.55,20.5,19.24,19.34,140200.0],["2025-02-27",19.39,20.202,18.29,18.34,100200.0],["2025-02-28",17.94,18.83,16.5,18.31,293400.0],["2025-03-03",18.42,18.5,17.66,17.87,196200.0],["2025-03-04",17.63,18.42,17.25,17.77,131600.0],["2025-03-05",17.78,18.57,17.45,17.66,184600.0],["2025-03-06",17.27,17.665,16.4,16.92,240900.0],["2025-03-07",16.86,17.775,16.6,17.37,118900.0],["2025-03-10",17.03,17.41,16.475,17.245,179600.0],["2025-03-11",17.28,17.66,16.732,17.14,160400.0],["2025-03-12",17.49,17.905,17.12,17.13,137800.0],["2025-03-13",17.27,17.89,16.87,16.99,90400.0],["2025-03-14",17.18,17.54,16.54,16.91,145000.0],["2025-03-17",16.86,17.13,15.98,16.05,264800.0],["2025-03-18",15.93,16.235,15.12,15.99,158700.0],["2025-03-19",16.04,16.87,15.99,16.76,211700.0],["2025-03-20",16.53,17.02,16.195,16.21,173000.0],["2025-03-21",15.92,16.527,15.57,16.06,222200.0],["2025-03-24",16.61,16.99,16.03,16.07,196700.0],["2025-03-25",15.92,16.435,15.55,15.85,245100.0],["2025-03-26",15.79,16.82,15.2,15.8,229300.0],["2025-03-27",15.8,15.93,15.44,15.66,282100.0],["2025-03-28",16.36,17.85,15.805,16.6,475900.0],["2025-03-31",16.22,16.72,15.53,16.09,460000.0],["2025-04-01",15.98,16.266,15.285,15.94,289500.0],["2025-04-02",15.77,16.8,15.77,16.73,265700.0],["2025-04-03",15.94,16.135,14.515,14.53,267900.0],["2025-04-04",14.05,15.17,13.766,15.08,250200.0],["2025-04-07",14.39,16.12,13.8,15.16,164700.0],["2025-04-08",15.77,15.77,14.19,14.48,182700.0],["2025-04-09",14.28,15.79,14.027,15.57,196600.0],["2025-04-10",15.01,15.865,14.583,15.56,166300.0],["2025-04-11",15.55,16.23,15.495,16.04,126700.0],["2025-04-14",16.38,16.69,15.9,16.54,234400.0],["2025-04-15",16.56,17.09,16.53,17.03,115400.0],["2025-04-16",16.93,17.245,16.4,16.89,110300.0],["2025-04-17",16.9,18.17,16.71,17.74,132200.0],["2025-04-21",17.52,17.73,16.64,17.29,127200.0],["2025-04-22",17.4,18.4,17.4,18.27,161600.0],["2025-04-23",18.64,19.18,18.022,18.18,236300.0],["2025-04-24",18.43,19.3,18.29,19.27,155100.0],["2025-04-25",19.32,19.45,17.55,17.91,189700.0],["2025-04-28",17.95,18.322,17.48,17.95,229500.0],["2025-04-29",17.78,18.37,17.555,17.8,111200.0],["2025-04-30",17.36,17.65,17.0,17.02,100500.0],["2025-05-01",17.38,17.91,17.015,17.17,218000.0],["2025-05-02",17.38,18.055,17.13,17.19,170500.0],["2025-05-05",17.0,17.32,16.46,16.59,155500.0],["2025-05-06",16.5,16.61,15.92,16.55,210000.0],["2025-05-07",16.6,17.159,16.5,16.69,101200.0],["2025-05-08",16.89,17.54,16.79,16.85,210600.0],["2025-05-09",16.78,17.47,16.595,17.07,160300.0],["2025-05-12",17.78,17.89,16.735,16.79,189700.0],["2025-05-13",16.75,17.03,16.32,16.84,136700.0],["2025-05-14",16.77,16.9,15.72,16.3,226800.0],["2025-05-15",16.21,16.56,15.89,16.49,115100.0],["2025-05-16",16.49,17.72,16.35,17.19,174900.0],["2025-05-19",16.88,17.37,16.45,17.13,129200.0],["2025-05-20",16.98,17.34,16.587,17.07,122500.0],["2025-05-21",17.15,18.1,16.92,17.3,204800.0],["2025-05-22",17.07,17.32,16.66,16.86,171500.0],["2025-05-23",16.56,17.16,16.56,16.89,152200.0],["2025-05-27",17.01,17.165,16.76,16.93,123400.0],["2025-05-28",16.95,18.177,16.75,17.93,159100.0],["2025-05-29",17.98,18.26,17.63,17.84,146400.0],["2025-05-30",17.82,18.19,17.125,17.305,154700.0],["2025-06-02",17.27,17.495,16.755,16.88,115400.0],["2025-06-03",16.9,17.9,16.75,17.63,145100.0],["2025-06-04",17.66,17.905,17.51,17.555,116200.0],["2025-06-05",17.51,17.64,15.915,16.32,229400.0],["2025-06-06",16.5,17.29,16.22,17.1,158400.0],["2025-06-09",17.33,17.425,16.53,17.29,139700.0],["2025-06-10",17.43,17.525,16.64,17.34,219500.0],["2025-06-11",17.55,17.81,16.35,16.73,176700.0],["2025-06-12",16.69,17.176,16.11,16.18,299200.0],["2025-06-13",15.99,16.19,15.76,15.77,173200.0],["2025-06-16",15.78,15.985,15.07,15.33,155400.0],["2025-06-17",15.03,15.29,14.72,15.04,232600.0],["2025-06-18",15.01,15.28,14.71,15.05,239600.0],["2025-06-20",15.21,15.44,14.57,15.3,342600.0],["2025-06-23",15.21,15.5,14.645,15.49,193200.0],["2025-06-24",15.61,15.61,15.11,15.4,173200.0],["2025-06-25",15.37,15.45,15.005,15.31,122800.0],["2025-06-26",15.3,15.395,14.835,14.89,164900.0],["2025-06-27",14.94,15.34,14.76,15.08,222500.0],["2025-06-30",15.2,15.4,14.99,15.09,131900.0],["2025-07-01",14.96,15.328,14.69,14.84,287300.0],["2025-07-02",14.82,15.42,14.68,15.32,218400.0],["2025-07-03",15.29,15.42,15.01,15.3,99100.0],["2025-07-07",15.3,16.3,15.22,15.81,269400.0],["2025-07-08",15.83,15.94,15.26,15.53,189800.0],["2025-07-09",15.64,16.679,15.19,16.19,268400.0],["2025-07-10",16.14,17.27,15.97,17.12,144500.0],["2025-07-11",17.0,17.0,15.77,16.03,116100.0],["2025-07-14",15.96,16.18,15.5,16.07,155300.0],["2025-07-15",16.15,16.21,15.09,15.22,149300.0],["2025-07-16",15.36,15.78,15.121,15.72,132600.0],["2025-07-17",15.56,15.935,15.49,15.65,159400.0],["2025-07-18",15.84,15.84,15.07,15.1,210200.0],["2025-07-21",15.14,15.38,14.8,14.97,110300.0],["2025-07-22",14.94,15.275,14.94,15.16,110700.0],["2025-07-23",15.3,15.49,14.9,15.17,104400.0],["2025-07-24",15.07,15.275,14.771,14.87,95500.0],["2025-07-25",14.91,14.96,14.505,14.93,103500.0],["2025-07-28",14.94,15.3,14.68,15.21,171200.0],["2025-07-29",15.34,15.34,14.62,14.71,134400.0],["2025-07-30",14.85,15.12,14.59,14.73,115900.0],["2025-07-31",14.61,15.09,14.45,15.02,217200.0],["2025-08-01",14.75,14.92,14.17,14.75,159300.0],["2025-08-04",14.79,15.07,14.59,15.07,131300.0],["2025-08-05",15.09,15.385,14.775,15.25,108700.0],["2025-08-06",15.23,15.515,15.01,15.34,159800.0],["2025-08-07",15.38,15.42,14.46,14.72,169900.0],["2025-08-08",14.83,14.9,14.455,14.71,101100.0],["2025-08-11",14.55,14.982,14.49,14.88,126600.0],["2025-08-12",14.9,15.235,14.755,15.1,171900.0],["2025-08-13",15.3,17.06,15.19,16.79,362400.0],["2025-08-14",16.65,17.88,16.22,17.31,330400.0],["2025-08-15",17.43,17.61,15.97,16.16,309100.0],["2025-08-18",16.15,16.24,15.64,15.68,122000.0],["2025-08-19",15.63,15.955,15.215,15.86,122700.0],["2025-08-20",15.82,16.05,15.53,15.95,120600.0],["2025-08-21",15.99,16.2,15.81,16.0,79300.0],["2025-08-22",16.19,17.25,16.13,17.05,164900.0],["2025-08-25",17.06,17.342,16.48,16.49,128200.0],["2025-08-26",16.66,17.058,16.53,16.91,166100.0],["2025-08-27",16.81,16.97,15.75,15.85,172200.0],["2025-08-28",15.85,16.035,15.5,15.56,156900.0],["2025-08-29",15.56,15.76,15.31,15.54,91600.0],["2025-09-02",15.35,15.78,15.07,15.11,154500.0],["2025-09-03",15.09,15.271,14.87,14.99,119200.0],["2025-09-04",15.05,15.315,14.85,15.17,95500.0],["2025-09-05",15.17,15.42,14.94,15.11,71700.0],["2025-09-08",15.2,15.527,14.895,15.04,127600.0],["2025-09-09",15.03,15.28,14.89,14.94,111700.0],["2025-09-10",14.86,15.14,14.4,14.77,341300.0],["2025-09-11",14.69,15.21,14.46,15.1,288800.0],["2025-09-12",15.01,15.035,13.83,14.52,438300.0],["2025-09-15",15.23,16.509,15.16,15.74,396900.0],["2025-09-16",15.56,16.8,15.47,16.64,299300.0],["2025-09-17",16.66,16.75,16.0,16.27,226600.0],["2025-09-18",16.27,18.66,16.27,18.52,547100.0],["2025-09-19",18.52,18.52,17.51,17.61,523800.0],["2025-09-22",17.39,17.89,17.05,17.56,264500.0],["2025-09-23",17.52,18.06,17.24,17.7,171600.0],["2025-09-24",17.75,18.11,17.45,17.67,128000.0],["2025-09-25",17.34,17.4,16.93,17.09,106600.0],["2025-09-26",17.1,18.11,17.1,17.77,116400.0],["2025-09-29",17.8,18.0,17.6,17.8,109800.0],["2025-09-30",17.7,18.17,17.474,17.7,108300.0],["2025-10-01",17.65,18.38,17.1,18.12,193500.0],["2025-10-02",18.24,19.03,17.525,18.99,223700.0],["2025-10-03",19.18,20.4,19.11,19.29,505200.0],["2025-10-06",19.25,19.94,19.076,19.45,159700.0],["2025-10-07",19.43,19.94,19.23,19.87,149000.0],["2025-10-08",19.93,20.2,19.565,19.94,243400.0],["2025-10-09",20.0,20.005,19.19,19.25,79200.0],["2025-10-10",19.28,19.35,17.45,17.6,236200.0],["2025-10-13",17.92,18.09,16.83,17.33,170700.0],["2025-10-14",17.08,17.47,16.76,17.26,156800.0],["2025-10-15",17.45,17.855,17.155,17.29,134800.0],["2025-10-16",17.38,18.1,17.33,17.57,116400.0],["2025-10-17",17.43,17.87,17.24,17.56,122700.0],["2025-10-20",17.67,18.242,17.54,18.21,147700.0],["2025-10-21",18.04,18.435,17.95,18.08,70600.0],["2025-10-22",18.1,18.115,17.09,17.25,113900.0],["2025-10-23",17.3,17.565,17.25,17.395,60200.0],["2025-10-24",17.74,18.35,17.455,18.075,171200.0],["2025-10-27",18.15,18.33,17.47,17.5,223800.0],["2025-10-28",17.4,17.68,16.96,17.35,106100.0],["2025-10-29",17.27,17.54,16.86,17.11,106400.0],["2025-10-30",16.98,17.34,16.84,16.895,95800.0],["2025-10-31",16.9,16.99,16.64,16.93,111800.0],["2025-11-03",16.8,16.95,16.28,16.79,114700.0],["2025-11-04",16.5,16.77,15.8,16.06,127600.0],["2025-11-05",16.14,16.47,16.01,16.27,145500.0],["2025-11-06",14.95,16.77,14.95,15.73,117900.0],["2025-11-07",15.4,15.86,15.24,15.46,110500.0],["2025-11-10",15.6,16.13,15.23,15.355,126000.0],["2025-11-11",15.43,15.93,15.17,15.32,139400.0],["2025-11-12",15.25,15.46,14.85,15.0,109500.0],["2025-11-13",14.87,15.47,14.0,14.14,355100.0],["2025-11-14",14.0,14.755,13.9,14.4,214300.0],["2025-11-17",14.24,14.42,13.63,13.75,218200.0],["2025-11-18",13.75,13.75,12.91,13.58,321300.0],["2025-11-19",13.54,13.92,12.99,13.01,150700.0],["2025-11-20",13.26,14.0,12.56,12.66,229700.0],["2025-11-21",12.7,13.44,12.7,13.01,304400.0],["2025-11-24",13.05,13.46,12.95,13.09,220000.0],["2025-11-25",13.06,13.45,13.011,13.33,116700.0],["2025-11-26",13.34,13.88,13.07,13.79,160700.0],["2025-11-28",13.81,14.175,13.605,13.69,88300.0],["2025-12-01",13.5,13.773,13.14,13.25,144000.0],["2025-12-02",13.27,13.53,12.95,12.99,125300.0],["2025-12-03",13.15,13.532,13.09,13.49,177000.0],["2025-12-04",13.47,13.54,13.16,13.27,178200.0],["2025-12-05",13.25,13.965,13.12,13.27,84300.0],["2025-12-08",13.32,13.88,13.2,13.49,146800.0],["2025-12-09",13.56,14.0,13.41,13.69,143800.0],["2025-12-10",13.7,14.245,13.555,14.2,190100.0],["2025-12-11",14.23,14.5,13.685,13.75,221400.0],["2025-12-12",13.76,14.75,13.76,14.24,270700.0],["2025-12-15",14.26,14.5,13.955,14.13,194600.0],["2025-12-16",14.0,14.39,13.97,14.23,309600.0],["2025-12-17",14.24,14.695,13.935,14.26,265700.0],["2025-12-18",14.34,14.63,14.03,14.38,202900.0],["2025-12-19",14.4,15.38,14.33,15.26,279400.0],["2025-12-22",15.35,15.96,15.17,15.2,253700.0],["2025-12-23",15.11,15.18,14.33,14.58,167100.0],["2025-12-24",14.57,15.01,14.405,14.86,64600.0],["2025-12-26",14.8,14.8,14.275,14.4,107100.0],["2025-12-29",14.34,14.75,14.03,14.15,123100.0],["2025-12-30",14.13,14.91,13.69,13.7,205200.0],["2025-12-31",13.67,13.888,13.38,13.73,189300.0],["2026-01-02",13.83,13.9,13.17,13.39,143600.0],["2026-01-05",13.39,14.93,13.39,14.6,315000.0],["2026-01-06",14.47,15.05,14.445,14.67,176800.0],["2026-01-07",14.67,15.445,14.645,15.2,156200.0],["2026-01-08",15.1,15.645,14.6,14.72,227700.0],["2026-01-09",14.7,15.26,14.02,14.49,154500.0],["2026-01-12",14.54,14.75,13.85,14.57,177600.0],["2026-01-13",14.63,14.63,13.81,14.15,159600.0],["2026-01-14",14.13,14.39,13.86,14.3,141700.0],["2026-01-15",14.3,14.79,14.02,14.1,218200.0],["2026-01-16",14.07,14.56,13.94,14.25,135900.0],["2026-01-20",13.87,14.155,13.82,13.83,93800.0],["2026-01-21",13.87,14.4,13.86,14.36,113600.0],["2026-01-22",14.47,14.968,14.265,14.55,177000.0],["2026-01-23",14.49,15.335,14.49,15.09,211300.0],["2026-01-26",15.02,15.02,14.075,14.32,168600.0],["2026-01-27",14.38,14.822,14.02,14.32,100700.0],["2026-01-28",14.31,14.553,13.55,13.55,104800.0],["2026-01-29",13.55,13.83,13.3,13.62,128600.0],["2026-01-30",13.83,14.5,13.61,13.83,207700.0],["2026-02-02",13.79,14.2,13.44,13.71,194200.0],["2026-02-03",13.84,14.43,13.725,14.04,140900.0],["2026-02-04",14.12,15.25,14.1,15.11,294300.0],["2026-02-05",14.91,15.055,13.585,13.69,399400.0],["2026-02-06",14.95,20.8,14.61,20.75,2837500.0],["2026-02-09",21.33,24.3,20.33,24.21,1241200.0],["2026-02-10",23.99,25.4,22.86,23.92,827100.0],["2026-02-11",23.9,26.3,23.42,25.25,466900.0],["2026-02-12",24.66,25.19,22.67,23.4,679600.0],["2026-02-13",23.55,24.87,22.978,23.01,309500.0],["2026-02-17",22.98,24.22,22.925,23.67,303200.0],["2026-02-18",23.55,25.8,23.33,25.46,517000.0],["2026-02-19",25.01,25.605,24.56,25.08,395100.0],["2026-02-20",24.44,24.44,21.09,21.42,1033700.0],["2026-02-23",21.38,21.539,19.32,20.19,635800.0],["2026-02-24",19.94,20.22,18.86,18.99,463200.0],["2026-02-25",19.24,19.51,18.51,19.21,415600.0],["2026-02-26",19.31,19.63,18.605,19.29,120200.0],["2026-02-27",18.94,19.572,18.54,18.73,165900.0],["2026-03-02",17.98,18.97,17.94,18.85,299500.0],["2026-03-03",18.14,18.61,17.46,17.95,155500.0],["2026-03-04",18.23,18.95,17.95,18.1,211900.0],["2026-03-05",17.86,19.01,17.62,18.58,330500.0],["2026-03-06",18.0,18.45,17.69,18.14,172000.0],["2026-03-09",18.16,18.53,17.7,18.255,145000.0],["2026-03-10",18.0,20.005,18.0,19.45,435000.0],["2026-03-11",19.17,20.215,18.68,20.01,237500.0],["2026-03-12",19.65,21.555,19.31,21.3,345200.0],["2026-03-13",21.62,22.82,20.91,21.57,425400.0],["2026-03-16",21.58,22.74,21.235,21.83,254100.0],["2026-03-17",22.14,22.87,21.85,22.32,262900.0],["2026-03-18",22.13,23.0,21.29,22.51,362800.0],["2026-03-19",22.18,23.175,21.885,22.4,288500.0],["2026-03-20",22.45,22.985,21.765,22.1,335700.0],["2026-03-23",22.2,22.845,20.825,20.93,342100.0],["2026-03-24",20.76,21.745,20.545,21.29,173300.0],["2026-03-25",21.36,22.29,21.36,22.02,206900.0],["2026-03-26",21.99,22.435,21.39,21.5,105700.0],["2026-03-27",21.6,21.62,20.23,20.57,154100.0],["2026-03-30",20.6,20.6,19.52,19.63,209500.0],["2026-03-31",19.98,22.07,19.98,21.59,304800.0],["2026-04-01",21.96,23.23,21.88,23.03,267300.0],["2026-04-02",22.29,23.66,22.16,23.0,143500.0],["2026-04-06",23.02,23.48,22.64,22.94,309300.0],["2026-04-07",22.5,22.55,18.54,19.96,508900.0],["2026-04-08",20.79,20.82,18.865,19.06,323500.0],["2026-04-09",18.72,19.27,18.3,19.25,169500.0],["2026-04-10",19.4,19.4,17.75,18.67,259800.0],["2026-04-13",18.7,19.19,18.22,18.92,194400.0],["2026-04-14",19.07,20.16,18.93,20.12,273000.0],["2026-04-15",20.31,20.5,19.3,19.645,182000.0],["2026-04-16",19.91,20.69,19.745,20.51,293400.0],["2026-04-17",21.3,23.4,21.3,23.4,251000.0],["2026-04-20",23.37,23.96,23.086,23.73,270100.0],["2026-04-21",23.99,24.2,23.53,23.98,200400.0],["2026-04-22",24.32,24.84,22.285,24.43,188700.0],["2026-04-23",24.6,24.73,23.8,24.25,276400.0],["2026-04-24",24.15,24.17,22.77,23.02,225300.0],["2026-04-27",23.03,24.0,22.215,22.65,265500.0],["2026-04-28",22.7,23.02,21.31,21.83,270800.0],["2026-04-29",21.55,21.67,20.05,20.21,226100.0],["2026-04-30",20.25,21.26,19.91,21.17,231400.0],["2026-05-01",21.31,21.65,20.51,20.83,231700.0],["2026-05-04",20.49,21.15,19.87,20.03,303500.0],["2026-05-05",20.04,20.17,18.54,18.65,366400.0],["2026-05-06",18.49,19.4,18.36,19.21,235800.0],["2026-05-07",19.38,20.06,18.97,19.59,222200.0],["2026-05-08",19.67,19.67,18.66,19.08,201700.0],["2026-05-11",19.26,20.23,19.0,19.08,979900.0],["2026-05-12",20.74,23.45,20.74,23.3,517200.0],["2026-05-13",23.16,24.0,22.82,23.96,301200.0],["2026-05-14",23.98,27.98,23.25,27.1,1216100.0],["2026-05-15",26.15,26.8,23.74,24.55,570700.0],["2026-05-18",25.0,25.64,24.6,25.61,437000.0],["2026-05-19",25.35,27.0,24.88,24.95,438300.0],["2026-05-20",24.82,26.449,24.315,26.09,256700.0],["2026-05-21",26.0,26.51,25.02,25.56,293900.0],["2026-05-22",25.92,26.609,25.1,25.89,250600.0],["2026-05-26",25.89,26.51,25.627,26.0,185200.0],["2026-05-27",25.84,25.93,24.645,24.72,303300.0],["2026-05-28",24.51,25.135,23.89,24.74,243300.0],["2026-05-29",24.45,25.725,24.0,25.0,268600.0],["2026-06-01",24.77,25.13,23.79,24.67,202800.0],["2026-06-02",24.45,24.75,23.6,24.28,230300.0],["2026-06-03",24.27,25.24,23.67,24.99,261500.0],["2026-06-04",25.54,28.53,25.02,26.94,640700.0],["2026-06-05",26.13,26.635,24.85,25.33,315300.0],["2026-06-08",25.59,26.3,24.77,24.84,242300.0],["2026-06-09",24.86,26.225,24.815,25.77,218600.0],["2026-06-10",24.51,25.48,24.5,24.99,299700.0],["2026-06-11",25.18,27.595,24.81,26.89,450600.0],["2026-06-12",27.1,28.48,24.271,24.37,403300.0],["2026-06-15",25.0,26.41,24.36,25.925,362800.0],["2026-06-16",26.16,26.16,24.765,25.11,271900.0],["2026-06-17",24.91,25.94,24.755,25.45,196700.0],["2026-06-18",26.19,26.425,25.38,25.6,364300.0],["2026-06-22",25.42,26.23,25.2,25.71,210600.0],["2026-06-23",25.28,26.575,25.205,25.95,180100.0],["2026-06-24",26.26,27.07,25.31,25.6,294600.0],["2026-06-25",25.64,27.565,25.59,27.505,274000.0],["2026-06-26",26.92,31.0,26.85,28.45,1813700.0],["2026-06-29",28.13,30.4,27.35,29.24,466600.0],["2026-06-30",29.03,29.03,27.63,27.73,291400.0],["2026-07-01",27.77,29.2,27.45,28.33,228900.0],["2026-07-02",28.83,29.655,27.79,29.205,182700.0],["2026-07-06",29.34,29.9299,28.87,29.11,199558.921197],["2026-07-07",29.02,29.25,27.6,28.03,258562.951422],["2026-07-08",27.75,28.3,27.15,28.11,221390.245063],["2026-07-09",28.11,28.8,27.15,27.24,551896.660975],["2026-07-10",27.06,27.2,25.87,26.29,257621.161179],["2026-07-13",25.9,26.7,25.42,25.89,209937.365637],["2026-07-14",25.89,25.9025,25,25.46,216851.654716],["2026-07-15",25.44,26.55,24.94,26.32,183800.221613],["2026-07-16",26.44,27.43,25.364,27.38,184065.901537],["2026-07-17",26.7,28.85,26.45,28.68,328240.884953],["2026-07-20",28.66,29.4799,27.435,28.96,267188.846258],["2026-07-21",28.93,30.94,28.21,30.26,283797.445282],["2026-07-22",30.43,33.8699,29.71,32.76,592366.821385],["2026-07-23",32.13,32.75,30.5,31,492371.827478],["2026-07-24",31.04,31.39,29.51,30.23,367465.169808],["2026-07-27",30.29,33.49,30.09,32.79,432443.46766],["2026-07-28",33.27,36.29,32.86,35.47,683614.551665],["2026-07-29",34.88,36.785,33.03,34.25,925975.446975],["2026-07-30",34.1,36,33.87,35.04,323565.30808],["2026-07-31",35.42,35.72,33.52,35.13,277941.572511],["2026-08-03",36,38.29,35.13,37.73,352222.311038],["2026-08-04",38.04,38.9,37.65,38.17,342488.555683],["2026-08-05",38.33,38.33,36.5777,37.9,225364.753519],["2026-08-06",37.91,39.12,37.65,38.24,267430.380004],["2026-08-07",37.84,45.9,37.4,42.41,734600.826809],["2026-08-10",42.77,44,41.03,41.8,144299.293511],["2026-08-11",41.69,45.25,41,44.4,759450.64143],["2026-08-12",44.4,45,42.32,43.32,335068.549307],["2026-08-13",43.43,46.97,43.3755,44.92,493633.864096],["2026-08-14",44.5,45.5,43.75,44.54,401179.417505]]}