{"t":"PTGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-11",12.0,12.0,11.2,11.7,1632000.0],["2016-08-12",11.75,12.0,11.28,11.57,120000.0],["2016-08-15",11.6,11.7,11.4,11.5,90900.0],["2016-08-16",11.5,11.69,11.46,11.46,52100.0],["2016-08-17",11.58,11.8,11.54,11.74,141500.0],["2016-08-18",11.835,11.89,11.5,11.65,63300.0],["2016-08-19",11.71,12.89,11.51,11.8,187300.0],["2016-08-22",11.45,11.75,11.1,11.6,35900.0],["2016-08-23",11.654,11.68,10.64,11.48,85500.0],["2016-08-24",11.332,11.5,10.74,10.94,66600.0],["2016-08-25",11.0,11.2,10.02,10.71,57900.0],["2016-08-26",10.8,11.4,10.08,10.44,115200.0],["2016-08-29",10.83,11.07,10.11,10.62,179700.0],["2016-08-30",10.3,11.418,10.3,10.94,117800.0],["2016-08-31",10.65,12.35,10.65,12.01,225000.0],["2016-09-01",12.01,12.41,11.74,12.09,41700.0],["2016-09-02",11.882,12.15,11.608,12.08,22800.0],["2016-09-06",12.01,13.0,11.72,12.54,116200.0],["2016-09-07",12.6,12.68,12.2,12.63,122000.0],["2016-09-08",12.79,12.79,12.43,12.57,72500.0],["2016-09-09",12.7,12.949,11.691,12.4,68600.0],["2016-09-12",12.4,12.4,12.05,12.4,49300.0],["2016-09-13",12.39,13.68,12.04,12.88,211700.0],["2016-09-14",13.18,13.42,12.45,13.1,100800.0],["2016-09-15",12.8,13.89,12.21,13.32,63700.0],["2016-09-16",13.62,15.15,13.27,14.33,395100.0],["2016-09-19",14.73,16.54,14.475,15.1,161500.0],["2016-09-20",14.98,16.5,14.98,15.6,79700.0],["2016-09-21",15.65,16.0,15.3,15.82,69400.0],["2016-09-22",15.92,16.78,15.8,16.05,35100.0],["2016-09-23",16.69,17.525,16.35,17.0,59400.0],["2016-09-26",17.3,19.56,15.51,18.15,144900.0],["2016-09-27",18.59,22.56,18.43,20.99,538600.0],["2016-09-28",21.0,21.677,20.16,20.94,219400.0],["2016-09-29",21.19,22.25,20.11,20.76,270000.0],["2016-09-30",20.49,21.8,20.0,21.13,805700.0],["2016-10-03",21.35,21.9,20.86,21.21,165100.0],["2016-10-04",21.39,22.1,21.165,21.83,93600.0],["2016-10-05",21.68,22.86,21.49,21.72,142700.0],["2016-10-06",21.63,21.94,20.01,20.86,231600.0],["2016-10-07",20.35,21.77,20.173,21.19,62600.0],["2016-10-10",20.96,21.97,20.85,21.33,91600.0],["2016-10-11",21.17,21.87,21.07,21.58,52000.0],["2016-10-12",21.5,21.52,21.15,21.42,26600.0],["2016-10-13",21.22,21.9,21.14,21.4,25500.0],["2016-10-14",21.4,21.76,21.2,21.46,33800.0],["2016-10-17",21.4,22.75,21.4,22.43,49900.0],["2016-10-18",22.62,22.62,22.02,22.41,28600.0],["2016-10-19",21.92,22.62,21.92,22.41,21900.0],["2016-10-20",22.53,22.53,21.49,21.99,24600.0],["2016-10-21",21.79,22.466,21.589,22.1,19200.0],["2016-10-24",22.47,22.47,21.98,22.16,25200.0],["2016-10-25",22.37,22.5,22.17,22.28,25300.0],["2016-10-26",21.16,22.43,21.07,22.06,39200.0],["2016-10-27",21.794,22.334,20.15,20.32,62800.0],["2016-10-28",20.3,20.66,19.48,19.67,29600.0],["2016-10-31",19.4,19.4,17.798,18.8,109800.0],["2016-11-01",19.001,19.001,17.61,17.87,25900.0],["2016-11-02",17.84,18.016,17.662,18.0,10900.0],["2016-11-03",18.06,18.42,17.45,17.93,33700.0],["2016-11-04",18.11,18.56,17.81,18.27,30400.0],["2016-11-07",18.5,18.75,18.34,18.72,20100.0],["2016-11-08",18.8,20.51,18.6,19.9,36300.0],["2016-11-09",20.0,21.865,20.0,21.8,48300.0],["2016-11-10",21.9,23.66,21.71,23.36,82500.0],["2016-11-11",23.38,24.52,23.38,24.3,78400.0],["2016-11-14",24.51,24.51,23.84,24.16,31800.0],["2016-11-15",23.54,24.02,21.465,23.9,30100.0],["2016-11-16",23.5,23.96,23.4,23.91,37500.0],["2016-11-17",23.95,25.0,23.95,24.99,56000.0],["2016-11-18",25.0,25.2,23.91,25.13,47800.0],["2016-11-21",25.11,25.5,24.125,25.2,41700.0],["2016-11-22",25.2,25.25,24.65,25.22,33400.0],["2016-11-23",24.82,25.2,24.575,25.12,19200.0],["2016-11-25",24.26,25.5,24.26,25.49,2700.0],["2016-11-28",25.41,25.6,24.38,25.01,25600.0],["2016-11-29",25.0,25.25,24.56,24.99,17200.0],["2016-11-30",24.94,25.1,24.585,24.95,20700.0],["2016-12-01",25.065,25.07,23.102,24.26,35800.0],["2016-12-02",22.791,25.05,22.791,24.87,42300.0],["2016-12-05",25.12,26.25,25.12,26.24,54800.0],["2016-12-06",26.32,26.36,25.1,25.88,28300.0],["2016-12-07",25.76,26.0,24.856,25.58,35000.0],["2016-12-08",25.58,25.775,21.62,22.91,57400.0],["2016-12-09",22.86,22.97,21.75,22.0,32300.0],["2016-12-12",21.81,21.81,19.26,20.2,48500.0],["2016-12-13",20.23,20.566,20.03,20.09,39700.0],["2016-12-14",20.05,20.85,19.67,20.29,34500.0],["2016-12-15",20.49,22.07,19.7,21.31,52200.0],["2016-12-16",21.59,23.65,21.36,22.89,203800.0],["2016-12-19",23.29,23.35,21.91,22.72,47300.0],["2016-12-20",22.6,23.2,22.23,22.84,135400.0],["2016-12-21",22.95,23.01,21.39,21.88,61200.0],["2016-12-22",22.02,22.3,21.3,21.8,46700.0],["2016-12-23",21.75,22.025,21.74,21.94,34100.0],["2016-12-27",22.14,22.4,21.677,21.97,31300.0],["2016-12-28",22.52,22.54,21.5,21.9,53600.0],["2016-12-29",22.08,22.29,21.746,22.19,19900.0],["2016-12-30",22.21,22.39,21.57,21.99,38300.0],["2017-01-03",22.26,22.5,20.89,21.18,67400.0],["2017-01-04",21.4,21.6,21.0,21.08,42900.0],["2017-01-05",20.7,21.61,20.4,21.05,54600.0],["2017-01-06",21.23,21.58,20.59,20.75,13500.0],["2017-01-09",20.52,21.8,20.09,20.4,73200.0],["2017-01-10",20.32,20.32,19.43,19.59,27400.0],["2017-01-11",20.09,20.09,19.27,19.54,10000.0],["2017-01-12",19.4,19.715,18.032,18.93,43600.0],["2017-01-13",18.91,19.81,18.31,19.54,19500.0],["2017-01-17",19.41,19.75,18.01,18.97,39500.0],["2017-01-18",19.82,19.82,18.66,18.92,11000.0],["2017-01-19",19.04,19.79,18.09,18.33,18800.0],["2017-01-20",18.31,19.67,16.59,17.73,60500.0],["2017-01-23",17.73,18.135,17.19,17.77,32900.0],["2017-01-24",17.77,18.78,17.42,18.46,21600.0],["2017-01-25",18.47,19.6,17.758,19.52,23700.0],["2017-01-26",19.45,20.14,18.705,19.97,21100.0],["2017-01-27",19.95,19.96,19.25,19.28,16100.0],["2017-01-30",19.29,19.89,18.4,18.8,16200.0],["2017-01-31",18.73,18.75,17.64,18.04,14500.0],["2017-02-01",18.63,19.15,18.04,18.21,4600.0],["2017-02-02",18.5,19.84,18.44,18.64,15500.0],["2017-02-03",18.89,19.255,17.7,19.14,18300.0],["2017-02-06",19.06,19.73,18.28,18.97,8900.0],["2017-02-07",18.37,19.01,17.57,17.9,35300.0],["2017-02-08",17.98,18.2,16.6,16.92,25300.0],["2017-02-09",16.51,17.097,15.65,15.89,33400.0],["2017-02-10",15.9,16.19,15.39,15.62,11900.0],["2017-02-13",15.6,16.06,15.1,15.59,17200.0],["2017-02-14",15.46,15.72,14.58,14.79,22200.0],["2017-02-15",14.69,15.22,14.26,15.12,38800.0],["2017-02-16",14.915,15.29,14.38,15.09,24400.0],["2017-02-17",15.18,15.88,14.83,15.17,83700.0],["2017-02-21",14.92,15.29,14.24,15.17,43900.0],["2017-02-22",15.39,15.39,14.38,14.58,52900.0],["2017-02-23",14.78,14.96,13.64,13.96,17700.0],["2017-02-24",13.85,15.03,13.77,14.4,82500.0],["2017-02-27",14.45,14.74,14.05,14.42,23700.0],["2017-02-28",14.29,14.5,13.51,13.86,43200.0],["2017-03-01",14.0,14.95,13.84,14.73,81000.0],["2017-03-02",14.74,14.86,14.015,14.17,28000.0],["2017-03-03",14.41,14.42,13.66,13.8,35800.0],["2017-03-06",13.69,13.897,13.25,13.67,23000.0],["2017-03-07",13.68,13.69,13.22,13.47,19300.0],["2017-03-08",13.57,14.77,13.18,13.59,88100.0],["2017-03-09",13.88,13.9,13.5,13.54,10100.0],["2017-03-10",13.54,13.8,13.2,13.72,28800.0],["2017-03-13",13.71,14.17,13.71,14.05,19400.0],["2017-03-14",13.565,13.86,12.4,12.92,50100.0],["2017-03-15",13.24,13.24,12.3,12.71,25400.0],["2017-03-16",12.8,13.025,12.32,12.79,42500.0],["2017-03-17",12.62,13.61,12.37,13.09,46200.0],["2017-03-20",13.1,13.95,12.58,13.04,35800.0],["2017-03-21",12.93,12.93,12.15,12.34,27600.0],["2017-03-22",12.32,12.6,12.12,12.49,24300.0],["2017-03-23",12.32,13.46,12.1,13.15,16500.0],["2017-03-24",13.01,13.68,13.01,13.22,7400.0],["2017-03-27",12.52,13.99,12.52,13.71,60600.0],["2017-03-28",13.79,14.16,13.7,13.86,52900.0],["2017-03-29",14.14,14.14,13.5,13.56,7200.0],["2017-03-30",13.06,13.64,12.82,13.41,76000.0],["2017-03-31",13.37,13.8,12.12,12.81,71100.0],["2017-04-03",12.89,13.2,12.02,12.12,28500.0],["2017-04-04",12.23,12.82,11.94,12.04,46900.0],["2017-04-05",12.25,13.425,12.12,12.38,33600.0],["2017-04-06",12.58,12.97,11.01,11.38,40200.0],["2017-04-07",11.335,11.39,10.31,10.35,36600.0],["2017-04-10",10.57,11.25,10.34,10.77,14100.0],["2017-04-11",10.66,11.0,9.93,10.55,22800.0],["2017-04-12",10.46,10.723,10.24,10.6,9000.0],["2017-04-13",11.36,11.36,10.53,10.56,17400.0],["2017-04-17",10.55,10.66,10.28,10.42,11000.0],["2017-04-18",10.4,10.72,10.18,10.63,6400.0],["2017-04-19",10.58,10.78,10.23,10.53,16300.0],["2017-04-20",11.11,11.11,10.51,10.59,18500.0],["2017-04-21",10.81,10.935,10.48,10.57,17200.0],["2017-04-24",10.77,10.77,10.0,10.11,14300.0],["2017-04-25",10.29,10.72,10.04,10.59,8500.0],["2017-04-26",10.66,10.75,10.44,10.6,10700.0],["2017-04-27",10.92,11.125,10.435,10.63,15600.0],["2017-04-28",10.5,10.51,10.06,10.12,7000.0],["2017-05-01",10.5,10.67,10.11,10.55,5300.0],["2017-05-02",10.54,10.756,10.34,10.47,7600.0],["2017-05-03",10.37,10.53,10.07,10.23,8900.0],["2017-05-04",10.21,10.27,10.12,10.17,3100.0],["2017-05-05",10.376,10.4,9.24,9.24,15900.0],["2017-05-08",9.59,9.97,9.05,9.15,10300.0],["2017-05-09",9.19,9.5,9.01,9.4,19800.0],["2017-05-10",10.2,10.2,9.01,9.65,14000.0],["2017-05-11",9.98,10.9,9.718,10.39,8000.0],["2017-05-12",10.62,10.75,10.0,10.45,8200.0],["2017-05-15",10.62,10.765,10.09,10.74,12600.0],["2017-05-16",10.13,10.75,10.13,10.71,12100.0],["2017-05-17",10.47,10.75,9.25,10.3,38500.0],["2017-05-18",9.53,10.17,9.515,9.86,9200.0],["2017-05-19",9.83,10.76,9.34,10.59,14900.0],["2017-05-22",10.75,10.989,10.27,10.44,7600.0],["2017-05-23",10.22,10.34,9.45,9.86,40900.0],["2017-05-24",9.9,10.56,9.01,9.1,30700.0],["2017-05-25",9.18,9.895,8.0,8.59,43800.0],["2017-05-26",8.4,8.55,8.02,8.22,32300.0],["2017-05-30",12.28,14.85,11.12,11.82,3234700.0],["2017-05-31",12.45,12.45,10.76,11.17,357000.0],["2017-06-01",11.41,11.737,10.5,10.89,243600.0],["2017-06-02",10.8,11.02,10.645,10.68,231600.0],["2017-06-05",10.54,11.0,10.25,10.6,105900.0],["2017-06-06",10.55,10.76,10.5,10.51,116700.0],["2017-06-07",10.42,11.0,10.25,10.63,110400.0],["2017-06-08",10.7,11.344,10.41,10.78,217100.0],["2017-06-09",10.78,11.76,10.65,11.38,143900.0],["2017-06-12",11.38,11.73,11.011,11.11,132800.0],["2017-06-13",11.05,11.41,10.89,10.96,226400.0],["2017-06-14",10.96,11.36,10.72,11.06,142000.0],["2017-06-15",10.92,11.2,10.77,10.84,115100.0],["2017-06-16",10.7,10.97,10.415,10.55,72400.0],["2017-06-19",10.58,11.23,10.55,11.14,53800.0],["2017-06-20",11.11,12.09,10.87,11.71,59200.0],["2017-06-21",12.04,12.22,11.75,12.11,101700.0],["2017-06-22",12.33,12.33,11.8,12.08,83200.0],["2017-06-23",12.09,12.09,11.81,12.0,268000.0],["2017-06-26",12.07,12.1,11.15,12.0,117600.0],["2017-06-27",11.98,11.98,11.02,11.12,70100.0],["2017-06-28",11.13,12.24,11.13,12.0,142000.0],["2017-06-29",12.25,12.25,11.255,11.54,106300.0],["2017-06-30",11.52,11.66,11.11,11.31,45500.0],["2017-07-03",11.44,11.61,11.2,11.4,24000.0],["2017-07-05",11.29,12.132,11.145,11.89,93300.0],["2017-07-06",12.0,12.15,11.69,12.0,78600.0],["2017-07-07",11.914,12.74,11.914,12.69,136400.0],["2017-07-10",12.69,12.88,12.36,12.38,43400.0],["2017-07-11",12.49,13.51,12.21,13.17,55000.0],["2017-07-12",13.23,13.65,13.095,13.41,40100.0],["2017-07-13",13.3,14.12,13.21,13.93,75100.0],["2017-07-14",14.07,14.07,13.35,13.56,83300.0],["2017-07-17",13.54,13.8,12.54,12.66,46600.0],["2017-07-18",12.64,12.689,12.25,12.26,48200.0],["2017-07-19",12.26,12.96,12.25,12.92,115100.0],["2017-07-20",12.82,13.15,12.38,12.92,123400.0],["2017-07-21",13.8,13.8,12.58,12.75,107200.0],["2017-07-24",12.84,13.46,12.375,13.4,155300.0],["2017-07-25",13.518,13.72,13.041,13.24,31700.0],["2017-07-26",13.412,13.79,13.13,13.61,112000.0],["2017-07-27",13.63,13.919,12.65,13.02,89900.0],["2017-07-28",13.07,13.07,12.56,12.67,18100.0],["2017-07-31",12.6,12.65,12.1,12.19,70200.0],["2017-08-01",12.44,12.59,11.433,11.89,126700.0],["2017-08-02",11.98,11.98,11.01,11.18,54100.0],["2017-08-03",11.52,11.52,10.87,10.91,33700.0],["2017-08-04",10.88,11.921,10.88,11.73,58300.0],["2017-08-07",11.87,11.89,11.5,11.61,37900.0],["2017-08-08",11.64,12.02,11.55,11.74,34200.0],["2017-08-09",11.53,11.82,10.38,10.72,101000.0],["2017-08-10",10.75,10.832,10.26,10.61,88300.0],["2017-08-11",10.56,11.38,10.48,11.1,144600.0],["2017-08-14",11.19,12.68,11.01,12.49,92100.0],["2017-08-15",12.5,12.55,11.65,12.08,41000.0],["2017-08-16",12.0,12.99,12.0,12.2,49400.0],["2017-08-17",12.1,12.44,12.1,12.25,31600.0],["2017-08-18",12.02,12.18,11.87,11.91,60300.0],["2017-08-21",11.99,12.32,11.57,12.31,23900.0],["2017-08-22",12.64,12.64,12.2,12.51,33000.0],["2017-08-23",12.54,12.59,12.0,12.21,12600.0],["2017-08-24",12.32,14.35,12.32,13.36,106200.0],["2017-08-25",14.03,14.048,13.12,13.77,60600.0],["2017-08-28",14.31,15.49,14.31,14.93,90500.0],["2017-08-29",15.02,17.152,15.02,16.77,151500.0],["2017-08-30",16.72,17.18,16.269,16.48,44100.0],["2017-08-31",16.4,16.4,16.0,16.33,44600.0],["2017-09-01",16.46,17.084,16.36,16.78,161500.0],["2017-09-05",16.83,16.99,16.144,16.26,68700.0],["2017-09-06",16.25,16.35,15.56,16.26,78100.0],["2017-09-07",15.62,16.1,15.3,15.51,81800.0],["2017-09-08",15.55,15.67,15.12,15.14,65100.0],["2017-09-11",15.52,15.52,14.38,14.65,69900.0],["2017-09-12",14.8,14.8,14.132,14.42,37400.0],["2017-09-13",14.26,15.08,14.23,14.61,33300.0],["2017-09-14",14.5,15.49,14.41,15.36,41200.0],["2017-09-15",15.29,15.91,14.72,15.75,90500.0],["2017-09-18",15.93,16.66,15.6,16.54,51500.0],["2017-09-19",16.65,16.78,16.12,16.69,33400.0],["2017-09-20",16.36,17.63,16.287,17.32,48100.0],["2017-09-21",17.21,17.29,16.61,17.13,39500.0],["2017-09-22",17.1,17.1,16.43,16.85,22600.0],["2017-09-25",16.7,16.7,16.25,16.39,21700.0],["2017-09-26",16.2,16.34,15.87,16.28,18000.0],["2017-09-27",16.2,18.06,16.18,17.63,62100.0],["2017-09-28",17.63,18.23,17.63,17.98,52800.0],["2017-09-29",17.9,18.373,17.47,17.67,26700.0],["2017-10-02",17.67,18.011,17.442,17.9,33200.0],["2017-10-03",17.9,18.49,17.79,17.92,68500.0],["2017-10-04",18.067,18.64,18.05,18.45,16400.0],["2017-10-05",18.55,19.61,18.09,19.22,50000.0],["2017-10-06",19.101,19.22,18.521,18.76,17700.0],["2017-10-09",18.6,19.94,18.559,19.06,37500.0],["2017-10-10",19.2,19.689,18.33,19.67,34300.0],["2017-10-11",19.88,19.95,19.15,19.81,40500.0],["2017-10-12",17.89,17.89,16.26,16.75,1436400.0],["2017-10-13",17.01,17.213,15.79,16.36,322600.0],["2017-10-16",15.73,16.48,15.675,15.94,167400.0],["2017-10-17",15.82,16.46,15.6,16.2,111800.0],["2017-10-18",16.23,16.98,16.23,16.52,85800.0],["2017-10-19",16.49,16.62,16.08,16.25,73300.0],["2017-10-20",16.52,16.7,15.89,15.93,203700.0],["2017-10-23",15.93,16.19,15.55,15.73,52800.0],["2017-10-24",15.76,16.027,15.35,15.59,78400.0],["2017-10-25",15.63,15.74,15.45,15.57,51600.0],["2017-10-26",15.57,15.98,14.75,14.95,172100.0],["2017-10-27",15.33,15.62,14.925,15.37,123800.0],["2017-10-30",15.42,15.7,14.9,15.23,63700.0],["2017-10-31",15.36,15.36,14.95,14.97,37100.0],["2017-11-01",15.17,15.17,14.31,14.53,73300.0],["2017-11-02",14.44,14.875,14.1,14.47,70100.0],["2017-11-03",14.39,14.79,14.36,14.67,94200.0],["2017-11-06",14.79,15.11,14.43,14.71,45500.0],["2017-11-07",14.85,16.31,14.85,15.97,349300.0],["2017-11-08",16.06,17.28,15.74,17.01,314200.0],["2017-11-09",16.99,17.385,16.27,17.03,171800.0],["2017-11-10",17.05,17.435,16.55,17.05,236200.0],["2017-11-13",17.0,17.38,16.52,16.96,152100.0],["2017-11-14",16.92,16.92,16.21,16.57,108200.0],["2017-11-15",16.47,16.95,16.12,16.33,126900.0],["2017-11-16",16.56,16.74,16.15,16.27,170700.0],["2017-11-17",16.17,17.5,16.17,17.4,97800.0],["2017-11-20",17.45,18.835,17.19,18.56,163000.0],["2017-11-21",18.83,19.24,18.52,19.09,71200.0],["2017-11-22",19.2,19.79,19.149,19.61,89000.0],["2017-11-24",19.33,19.77,19.16,19.6,25800.0],["2017-11-27",19.45,19.63,16.701,19.31,30600.0],["2017-11-28",19.28,19.57,18.91,19.15,58600.0],["2017-11-29",18.89,19.45,18.82,19.21,48400.0],["2017-11-30",19.17,20.43,18.65,19.5,136200.0],["2017-12-01",19.5,19.6,18.42,19.25,95700.0],["2017-12-04",19.06,19.485,17.6,17.67,71700.0],["2017-12-05",17.5,18.85,17.5,18.39,110000.0],["2017-12-06",18.47,18.7,17.75,18.37,38400.0],["2017-12-07",18.47,19.82,18.47,19.3,58600.0],["2017-12-08",19.28,19.28,18.3,18.47,58100.0],["2017-12-11",18.73,18.87,18.06,18.26,83200.0],["2017-12-12",18.32,18.61,17.41,17.57,86700.0],["2017-12-13",17.65,18.72,17.65,18.16,195800.0],["2017-12-14",18.3,18.7,18.025,18.23,83100.0],["2017-12-15",18.29,19.453,18.29,18.99,292400.0],["2017-12-18",19.38,20.12,19.34,19.89,140200.0],["2017-12-19",19.99,20.09,19.31,19.64,141800.0],["2017-12-20",19.7,19.814,19.0,19.35,56100.0],["2017-12-21",19.28,19.77,19.28,19.55,96600.0],["2017-12-22",19.15,20.78,19.15,19.5,120200.0],["2017-12-26",20.23,20.68,19.26,20.31,139200.0],["2017-12-27",20.43,20.56,19.8,20.4,79400.0],["2017-12-28",20.53,20.76,20.24,20.43,47500.0],["2017-12-29",20.63,21.31,20.29,20.8,110800.0],["2018-01-02",21.05,21.68,20.62,21.15,146900.0],["2018-01-03",21.14,21.55,20.72,21.02,97300.0],["2018-01-04",21.32,21.5,20.83,20.9,162900.0],["2018-01-05",21.1,21.17,20.19,20.48,99700.0],["2018-01-08",20.54,21.017,19.57,19.68,74700.0],["2018-01-09",19.66,20.028,19.34,19.83,67800.0],["2018-01-10",19.77,20.79,19.47,20.67,130100.0],["2018-01-11",20.66,20.66,20.08,20.16,50800.0],["2018-01-12",20.19,20.27,19.73,19.84,53800.0],["2018-01-16",19.9,20.32,19.02,19.38,94800.0],["2018-01-17",19.58,20.02,19.19,19.46,140700.0],["2018-01-18",19.51,19.63,18.961,19.04,87100.0],["2018-01-19",19.09,19.62,18.645,18.99,115600.0],["2018-01-22",19.06,19.41,18.8,18.92,85900.0],["2018-01-23",18.98,19.775,18.83,19.47,129100.0],["2018-01-24",19.55,19.62,18.66,19.16,138200.0],["2018-01-25",19.24,20.3,19.24,19.85,68600.0],["2018-01-26",19.55,20.0,19.12,19.23,59100.0],["2018-01-29",19.99,22.5,19.95,21.75,633900.0],["2018-01-30",21.96,22.4,21.37,21.96,165200.0],["2018-01-31",22.17,23.1,21.645,22.86,163000.0],["2018-02-01",22.76,23.75,22.73,22.83,96400.0],["2018-02-02",22.54,22.9,21.39,21.52,74400.0],["2018-02-05",21.43,21.63,20.34,20.37,62300.0],["2018-02-06",20.06,20.195,17.9,17.98,243600.0],["2018-02-07",17.83,18.53,17.62,17.88,162400.0],["2018-02-08",17.74,17.86,17.02,17.03,83400.0],["2018-02-09",17.29,17.76,16.47,17.58,107400.0],["2018-02-12",17.63,17.63,16.53,17.2,58500.0],["2018-02-13",17.13,17.75,16.971,17.41,55100.0],["2018-02-14",17.19,17.62,17.19,17.5,44600.0],["2018-02-15",17.73,18.17,17.04,17.66,64200.0],["2018-02-16",17.57,18.19,17.5,17.57,61500.0],["2018-02-20",17.39,17.52,16.32,16.55,83400.0],["2018-02-21",16.57,18.0,16.57,17.97,126500.0],["2018-02-22",18.0,18.0,16.8,16.89,75200.0],["2018-02-23",17.09,17.84,16.59,17.46,60900.0],["2018-02-26",17.53,17.84,16.94,17.25,35500.0],["2018-02-27",17.18,17.55,16.68,17.06,68200.0],["2018-02-28",17.0,17.53,16.86,16.95,122000.0],["2018-03-01",17.28,17.68,16.57,17.41,242700.0],["2018-03-02",17.16,21.9,16.7,20.86,267900.0],["2018-03-05",20.5,20.5,18.93,19.81,137800.0],["2018-03-06",19.84,20.75,19.09,20.65,250800.0],["2018-03-07",20.55,21.22,20.18,20.89,89500.0],["2018-03-08",20.84,21.0,19.8,20.23,90900.0],["2018-03-09",20.21,23.97,19.34,23.08,224900.0],["2018-03-12",23.1,23.1,20.69,20.94,185800.0],["2018-03-13",21.09,21.175,20.45,20.67,62800.0],["2018-03-14",20.77,20.77,19.92,20.41,42100.0],["2018-03-15",20.48,21.03,20.12,20.59,66100.0],["2018-03-16",20.5,20.65,19.8,20.3,307400.0],["2018-03-19",20.2,20.86,20.13,20.61,69300.0],["2018-03-20",20.57,20.84,20.27,20.57,63000.0],["2018-03-21",20.51,20.87,20.23,20.41,76100.0],["2018-03-22",20.33,20.87,19.545,19.73,122600.0],["2018-03-23",19.61,21.26,19.258,20.43,256300.0],["2018-03-26",7.86,9.75,7.85,8.75,4733900.0],["2018-03-27",8.73,9.24,8.6,9.03,726800.0],["2018-03-28",8.99,9.17,8.39,8.46,314100.0],["2018-03-29",8.51,8.97,8.1,8.59,302300.0],["2018-04-02",8.62,8.969,8.01,8.29,244900.0],["2018-04-03",8.3,8.88,8.14,8.64,275500.0],["2018-04-04",8.58,9.27,8.51,9.1,202100.0],["2018-04-05",9.04,9.274,8.7,8.91,155800.0],["2018-04-06",8.88,9.3,8.65,8.78,299200.0],["2018-04-09",8.85,9.08,8.71,8.8,225900.0],["2018-04-10",8.83,8.94,8.52,8.88,171800.0],["2018-04-11",8.94,9.28,8.85,8.94,171200.0],["2018-04-12",8.99,9.18,8.91,9.08,176400.0],["2018-04-13",9.13,9.31,8.9,8.94,142300.0],["2018-04-16",8.95,9.29,8.82,8.93,166500.0],["2018-04-17",8.93,9.437,8.86,9.0,180700.0],["2018-04-18",9.06,9.18,8.89,8.92,190800.0],["2018-04-19",8.91,9.09,8.63,8.75,132200.0],["2018-04-20",8.72,9.0,8.51,8.91,126100.0],["2018-04-23",8.89,8.99,8.7,8.92,69700.0],["2018-04-24",8.93,8.99,8.72,8.84,65600.0],["2018-04-25",8.84,8.87,8.47,8.66,81500.0],["2018-04-26",8.7,8.95,8.61,8.84,57200.0],["2018-04-27",8.87,8.97,8.7,8.82,88600.0],["2018-04-30",8.88,8.97,8.562,8.64,67500.0],["2018-05-01",8.61,8.81,8.51,8.78,51900.0],["2018-05-02",8.81,9.0,8.71,8.74,105000.0],["2018-05-03",8.71,8.72,8.26,8.44,73800.0],["2018-05-04",8.47,8.62,8.43,8.53,161900.0],["2018-05-07",8.55,8.87,8.32,8.42,117600.0],["2018-05-08",8.4,8.51,8.2,8.27,143500.0],["2018-05-09",8.27,8.48,8.27,8.4,72700.0],["2018-05-10",8.1,8.1,6.42,6.52,376800.0],["2018-05-11",6.55,6.76,6.5,6.53,179400.0],["2018-05-14",6.55,6.78,5.5,6.42,1529200.0],["2018-05-15",6.43,6.61,6.34,6.45,281800.0],["2018-05-16",6.45,6.525,6.33,6.45,201400.0],["2018-05-17",6.38,6.51,5.87,5.99,259800.0],["2018-05-18",6.09,6.14,5.92,6.0,278000.0],["2018-05-21",6.0,6.41,5.97,6.34,232000.0],["2018-05-22",6.32,6.47,6.05,6.29,231400.0],["2018-05-23",6.29,6.6,6.22,6.42,227000.0],["2018-05-24",6.4,6.67,6.32,6.61,228200.0],["2018-05-25",6.63,6.75,6.43,6.66,357700.0],["2018-05-29",6.65,7.06,6.59,6.98,345800.0],["2018-05-30",6.96,7.3,6.91,7.21,296000.0],["2018-05-31",7.18,7.41,7.03,7.28,280500.0],["2018-06-01",7.33,7.33,6.963,7.13,476500.0],["2018-06-04",7.18,7.25,6.92,7.0,201500.0],["2018-06-05",6.95,7.36,6.95,7.29,373800.0],["2018-06-06",6.99,7.44,6.41,7.3,394800.0],["2018-06-07",7.25,7.44,7.02,7.13,240700.0],["2018-06-08",7.16,7.28,6.88,7.15,180500.0],["2018-06-11",7.17,7.25,7.04,7.21,114900.0],["2018-06-12",7.19,7.33,7.0,7.05,193000.0],["2018-06-13",7.09,7.09,6.73,6.8,217300.0],["2018-06-14",6.8,7.09,6.755,7.06,197900.0],["2018-06-15",7.03,7.36,7.03,7.16,200300.0],["2018-06-18",7.11,7.41,6.981,7.25,146500.0],["2018-06-19",7.21,7.49,7.12,7.34,194100.0],["2018-06-20",7.34,7.49,6.98,7.09,265100.0],["2018-06-21",7.12,7.12,6.82,6.86,431900.0],["2018-06-22",6.87,6.98,6.72,6.85,1291700.0],["2018-06-25",6.91,6.99,6.695,6.97,225300.0],["2018-06-26",6.94,7.25,6.78,7.17,212000.0],["2018-06-27",7.16,7.2,6.69,6.75,232600.0],["2018-06-28",6.76,7.0,6.64,6.72,256700.0],["2018-06-29",6.75,7.06,6.64,6.72,448300.0],["2018-07-02",6.69,6.82,6.57,6.82,152000.0],["2018-07-03",6.77,7.24,6.65,7.13,183700.0],["2018-07-05",7.14,7.16,6.9,7.01,170200.0],["2018-07-06",7.02,7.1,6.94,6.99,100400.0],["2018-07-09",7.01,7.13,6.87,7.09,123700.0],["2018-07-10",7.12,7.69,7.09,7.58,158800.0],["2018-07-11",7.54,7.79,7.26,7.47,128300.0],["2018-07-12",7.5,7.56,7.21,7.43,127600.0],["2018-07-13",7.43,7.55,7.06,7.45,82900.0],["2018-07-16",7.47,7.83,7.27,7.53,146100.0],["2018-07-17",7.57,7.96,7.51,7.87,95200.0],["2018-07-18",8.0,8.0,7.69,7.82,125000.0],["2018-07-19",7.81,8.0,7.8,7.92,52400.0],["2018-07-20",7.9,8.065,7.728,7.89,77300.0],["2018-07-23",7.89,7.979,7.61,7.75,96200.0],["2018-07-24",7.71,7.9,7.08,7.2,121200.0],["2018-07-25",7.19,7.35,7.09,7.15,129800.0],["2018-07-26",7.1,7.39,6.93,7.26,385000.0],["2018-07-27",7.27,7.683,7.01,7.14,61900.0],["2018-07-30",7.1,7.38,6.87,6.97,126700.0],["2018-07-31",6.99,7.06,6.85,6.92,81200.0],["2018-08-01",6.94,7.22,6.83,7.02,92200.0],["2018-08-02",7.01,7.5,6.86,6.98,50600.0],["2018-08-03",6.96,7.06,6.81,7.01,94300.0],["2018-08-06",7.61,11.5,7.6,11.12,5200100.0],["2018-08-07",10.49,11.9,10.03,10.99,1753400.0],["2018-08-08",10.12,11.52,10.11,10.92,477300.0],["2018-08-09",11.04,11.9,10.84,11.26,863800.0],["2018-08-10",11.43,11.54,10.13,10.41,285700.0],["2018-08-13",10.48,10.608,9.51,9.58,184900.0],["2018-08-14",9.59,9.62,8.15,8.31,376400.0],["2018-08-15",8.31,8.92,8.17,8.58,241100.0],["2018-08-16",8.58,9.08,8.41,9.05,101100.0],["2018-08-17",9.04,9.04,8.351,8.87,98800.0],["2018-08-20",9.05,9.13,8.81,9.06,122600.0],["2018-08-21",9.13,9.77,9.09,9.64,98900.0],["2018-08-22",9.72,10.11,9.705,10.0,175200.0],["2018-08-23",9.98,10.34,9.72,9.84,548600.0],["2018-08-24",9.81,10.14,9.69,9.94,75400.0],["2018-08-27",10.0,10.34,9.92,10.11,90900.0],["2018-08-28",10.07,10.18,9.905,10.08,58300.0],["2018-08-29",10.06,10.1,9.8,9.94,73400.0],["2018-08-30",9.92,10.5,9.83,10.29,186400.0],["2018-08-31",10.25,10.31,9.578,9.63,104800.0],["2018-09-04",9.6,9.86,9.41,9.51,183900.0],["2018-09-05",9.49,9.93,9.38,9.47,104400.0],["2018-09-06",9.4,9.45,9.04,9.11,94400.0],["2018-09-07",9.08,9.24,8.9,9.06,80100.0],["2018-09-10",9.09,9.09,8.553,8.72,116600.0],["2018-09-11",8.9,9.33,8.85,9.0,215300.0],["2018-09-12",8.99,9.15,8.55,8.8,161400.0],["2018-09-13",8.85,8.92,8.36,8.43,96900.0],["2018-09-14",8.41,8.54,8.07,8.21,239000.0],["2018-09-17",8.35,8.6,8.1,8.51,116900.0],["2018-09-18",8.55,8.55,8.1,8.17,101500.0],["2018-09-19",8.27,8.68,8.17,8.25,61300.0],["2018-09-20",8.24,8.47,8.15,8.4,56300.0],["2018-09-21",8.38,8.655,8.37,8.61,56700.0],["2018-09-24",8.57,8.79,8.475,8.69,61500.0],["2018-09-25",8.7,8.99,8.7,8.87,34800.0],["2018-09-26",8.9,8.98,8.81,8.88,64200.0],["2018-09-27",9.5,11.2,9.5,10.24,940200.0],["2018-09-28",10.04,10.46,9.74,10.29,121900.0],["2018-10-01",10.39,10.43,9.94,10.12,144700.0],["2018-10-02",10.08,10.2,9.66,10.1,145900.0],["2018-10-03",10.09,10.5,9.8,10.44,252800.0],["2018-10-04",10.44,10.44,9.37,9.43,84200.0],["2018-10-05",9.41,9.98,9.15,9.25,68300.0],["2018-10-08",9.23,9.54,9.14,9.41,91300.0],["2018-10-09",9.39,9.88,9.32,9.55,76200.0],["2018-10-10",9.43,9.54,9.19,9.4,84900.0],["2018-10-11",9.44,9.44,8.95,8.99,71900.0],["2018-10-12",9.12,9.16,8.5,8.77,39200.0],["2018-10-15",8.79,9.94,8.65,9.14,91400.0],["2018-10-16",9.17,9.79,8.84,9.54,71300.0],["2018-10-17",9.55,9.64,8.81,9.16,120600.0],["2018-10-18",9.12,9.45,8.67,8.82,54200.0],["2018-10-19",8.96,8.96,8.45,8.65,51300.0],["2018-10-22",8.68,9.203,8.0,8.04,77400.0],["2018-10-23",7.92,8.713,7.9,8.4,158800.0],["2018-10-24",8.33,8.75,8.0,8.01,91200.0],["2018-10-25",8.07,8.33,8.01,8.27,61100.0],["2018-10-26",8.13,8.15,7.81,8.15,58800.0],["2018-10-29",8.29,8.29,7.62,8.02,77000.0],["2018-10-30",8.02,8.079,7.72,7.85,33600.0],["2018-10-31",7.95,8.14,7.78,7.99,45200.0],["2018-11-01",8.03,8.49,7.92,8.04,65300.0],["2018-11-02",8.08,8.72,7.7,8.07,73000.0],["2018-11-05",8.1,8.1,7.87,7.93,18300.0],["2018-11-06",7.94,8.917,7.94,8.69,58300.0],["2018-11-07",8.53,9.13,8.145,9.05,148900.0],["2018-11-08",8.79,9.4,8.66,9.27,146300.0],["2018-11-09",9.2,9.85,9.02,9.7,115500.0],["2018-11-12",9.7,10.15,9.15,9.37,232300.0],["2018-11-13",9.31,9.79,7.95,8.34,141300.0],["2018-11-14",8.5,8.5,7.84,8.13,41700.0],["2018-11-15",8.08,9.36,8.08,8.49,85500.0],["2018-11-16",8.39,9.05,8.32,8.77,65000.0],["2018-11-19",8.68,9.19,7.87,7.87,57600.0],["2018-11-20",7.85,7.94,7.42,7.43,29900.0],["2018-11-21",7.42,7.58,7.08,7.08,43400.0],["2018-11-23",7.15,7.37,7.1,7.32,19900.0],["2018-11-26",7.33,7.44,7.07,7.21,42800.0],["2018-11-27",7.07,7.365,6.99,6.99,68500.0],["2018-11-28",6.42,6.45,5.493,6.3,778500.0],["2018-11-29",6.44,6.78,6.26,6.53,298700.0],["2018-11-30",6.64,6.86,6.32,6.47,250100.0],["2018-12-03",6.78,6.78,6.22,6.32,77100.0],["2018-12-04",6.58,6.64,6.18,6.37,122400.0],["2018-12-06",6.61,7.005,6.56,6.77,96000.0],["2018-12-07",6.56,7.2,6.56,6.73,105800.0],["2018-12-10",6.61,7.0,6.61,6.96,109100.0],["2018-12-11",7.13,7.45,6.7,6.71,116600.0],["2018-12-12",6.76,7.14,6.76,6.99,21800.0],["2018-12-13",7.04,7.09,6.82,6.83,39500.0],["2018-12-14",6.61,6.96,6.61,6.89,37100.0],["2018-12-17",6.89,7.1,6.7,6.84,107700.0],["2018-12-18",6.79,7.12,6.63,7.08,93800.0],["2018-12-19",6.98,7.054,6.6,6.66,133300.0],["2018-12-20",6.55,6.92,6.445,6.91,88700.0],["2018-12-21",6.85,6.95,6.632,6.67,125100.0],["2018-12-24",6.57,6.81,6.57,6.64,37900.0],["2018-12-26",6.69,6.69,6.28,6.37,67500.0],["2018-12-27",6.32,6.59,6.23,6.31,37600.0],["2018-12-28",6.36,6.51,6.28,6.36,43800.0],["2018-12-31",6.42,6.93,6.42,6.73,96000.0],["2019-01-02",6.61,7.12,6.61,6.89,81100.0],["2019-01-03",6.82,7.0,6.45,6.5,71900.0],["2019-01-04",6.55,7.16,6.38,6.94,128700.0],["2019-01-07",6.79,7.6,6.79,7.16,78800.0],["2019-01-08",7.19,7.31,6.91,7.12,55100.0],["2019-01-09",7.08,7.35,7.0,7.07,113200.0],["2019-01-10",6.98,7.38,6.98,7.22,84600.0],["2019-01-11",7.15,7.41,7.05,7.35,248800.0],["2019-01-14",7.27,7.35,6.831,7.1,139700.0],["2019-01-15",7.15,7.51,6.94,7.38,247500.0],["2019-01-16",7.39,7.91,7.19,7.28,206800.0],["2019-01-17",7.26,8.27,7.26,7.96,275500.0],["2019-01-18",8.0,8.5,7.9,8.15,169900.0],["2019-01-22",8.04,8.26,7.95,7.97,126400.0],["2019-01-23",8.0,8.4,7.825,8.08,139900.0],["2019-01-24",8.01,8.2,7.71,7.81,57300.0],["2019-01-25",8.04,8.13,7.82,8.0,76300.0],["2019-01-28",7.93,8.19,7.88,8.08,201200.0],["2019-01-29",8.04,8.2,7.97,8.07,332500.0],["2019-01-30",8.1,8.16,7.88,8.09,149700.0],["2019-01-31",8.14,8.37,8.07,8.15,131900.0],["2019-02-01",8.14,8.51,8.09,8.44,182700.0],["2019-02-04",8.43,8.732,8.215,8.32,81400.0],["2019-02-05",8.39,8.58,8.21,8.37,61900.0],["2019-02-06",7.71,8.325,7.65,7.78,180800.0],["2019-02-07",7.76,7.76,7.0,7.05,107700.0],["2019-02-08",7.05,7.24,6.95,7.1,63000.0],["2019-02-11",7.08,7.5,6.975,7.48,67500.0],["2019-02-12",7.49,7.725,7.36,7.41,93300.0],["2019-02-13",7.4,7.4,7.065,7.19,83800.0],["2019-02-14",7.12,7.5,7.12,7.42,57000.0],["2019-02-15",7.42,7.49,7.16,7.35,51200.0],["2019-02-19",7.245,7.44,7.13,7.4,53600.0],["2019-02-20",7.4,7.56,7.1,7.16,95700.0],["2019-02-21",7.12,7.47,7.08,7.32,89900.0],["2019-02-22",7.61,8.13,7.55,8.03,77600.0],["2019-02-25",8.1,8.28,7.91,8.1,51800.0],["2019-02-26",8.06,8.19,8.02,8.04,68500.0],["2019-02-27",8.02,8.33,7.9,8.29,80900.0],["2019-02-28",8.18,8.29,7.72,8.02,342500.0],["2019-03-01",8.03,8.6,8.03,8.39,200000.0],["2019-03-04",8.5,8.9,8.35,8.82,162100.0],["2019-03-05",8.85,9.045,8.659,9.0,116100.0],["2019-03-06",8.96,9.01,8.8,8.91,94800.0],["2019-03-07",8.95,9.04,8.78,8.95,89600.0],["2019-03-08",8.95,9.42,8.95,9.13,101000.0],["2019-03-11",9.19,9.79,9.05,9.42,131500.0],["2019-03-12",9.42,9.77,9.27,9.57,180500.0],["2019-03-13",9.1,9.55,8.97,9.43,243000.0],["2019-03-14",9.45,10.39,9.417,10.07,246200.0],["2019-03-15",9.95,11.54,9.95,11.52,416500.0],["2019-03-18",11.52,12.31,11.52,12.18,425600.0],["2019-03-19",12.11,13.1,12.11,13.04,244400.0],["2019-03-20",13.03,13.2,12.875,13.16,255500.0],["2019-03-21",13.14,13.39,12.92,13.3,284600.0],["2019-03-22",13.3,14.0,13.1,13.74,304000.0],["2019-03-25",13.72,14.36,12.511,13.21,451300.0],["2019-03-26",13.3,13.86,13.06,13.77,250500.0],["2019-03-27",13.69,13.92,12.62,13.28,216600.0],["2019-03-28",13.29,13.53,12.18,12.32,299800.0],["2019-03-29",12.4,13.0,12.32,12.57,239700.0],["2019-04-01",12.61,12.91,12.41,12.67,214200.0],["2019-04-02",12.66,12.79,12.18,12.22,439700.0],["2019-04-03",12.24,12.71,12.14,12.65,315400.0],["2019-04-04",12.6,13.14,12.55,12.94,149100.0],["2019-04-05",12.93,13.14,12.78,12.96,176100.0],["2019-04-08",12.98,12.98,12.135,12.31,180000.0],["2019-04-09",12.27,12.58,12.0,12.08,159200.0],["2019-04-10",12.05,12.19,11.8,12.03,212900.0],["2019-04-11",12.0,12.0,11.42,11.51,110900.0],["2019-04-12",11.52,11.52,11.02,11.11,102000.0],["2019-04-15",11.18,11.18,10.56,10.66,149700.0],["2019-04-16",10.65,10.99,10.45,10.52,92200.0],["2019-04-17",10.5,10.58,10.24,10.44,173800.0],["2019-04-18",10.45,10.7,10.42,10.47,75000.0],["2019-04-22",10.44,10.53,10.18,10.29,99900.0],["2019-04-23",10.3,10.4,9.61,9.84,129600.0],["2019-04-24",9.87,10.47,9.71,9.77,92200.0],["2019-04-25",9.75,10.14,9.7,9.99,57100.0],["2019-04-26",9.99,10.245,9.8,10.01,45400.0],["2019-04-29",10.01,10.56,9.973,10.37,181100.0],["2019-04-30",10.32,10.6,10.07,10.33,72200.0],["2019-05-01",10.3,10.423,9.96,10.08,46700.0],["2019-05-02",10.06,10.14,9.67,10.05,50300.0],["2019-05-03",10.09,10.35,9.99,10.26,76800.0],["2019-05-06",10.01,10.39,10.01,10.1,176500.0],["2019-05-07",10.0,10.39,8.88,8.98,186800.0],["2019-05-08",10.01,10.81,9.44,9.54,541300.0],["2019-05-09",10.02,11.27,9.88,10.85,401400.0],["2019-05-10",11.28,11.28,10.525,10.67,345500.0],["2019-05-13",10.47,10.96,10.2,10.44,155100.0],["2019-05-14",10.48,10.894,10.375,10.7,123400.0],["2019-05-15",10.51,10.97,10.47,10.8,196000.0],["2019-05-16",10.83,11.08,10.695,10.82,152600.0],["2019-05-17",10.72,11.06,10.54,10.81,158600.0],["2019-05-20",10.82,11.0,10.53,10.61,128700.0],["2019-05-21",10.61,11.28,10.39,10.98,126000.0],["2019-05-22",10.93,11.35,10.59,10.96,125500.0],["2019-05-23",10.82,11.255,10.49,10.92,162000.0],["2019-05-24",10.98,11.27,10.7,11.06,86100.0],["2019-05-28",11.09,11.55,10.61,10.88,97400.0],["2019-05-29",10.84,11.16,10.58,10.89,88600.0],["2019-05-30",10.91,11.07,10.32,10.59,88500.0],["2019-05-31",10.49,10.68,10.0,10.06,99100.0],["2019-06-03",10.09,10.34,9.65,9.89,101400.0],["2019-06-04",9.99,10.33,9.62,10.0,90300.0],["2019-06-05",10.04,10.18,9.548,9.65,111200.0],["2019-06-06",9.71,11.12,9.502,10.66,506300.0],["2019-06-07",10.57,12.2,10.57,11.8,1372700.0],["2019-06-10",11.56,12.47,11.56,12.22,513700.0],["2019-06-11",12.29,12.55,11.67,11.92,630000.0],["2019-06-12",11.91,12.07,11.75,11.99,348200.0],["2019-06-13",12.02,12.16,11.61,12.07,293900.0],["2019-06-14",11.96,12.07,11.59,11.65,177800.0],["2019-06-17",11.65,11.91,11.475,11.86,146300.0],["2019-06-18",12.02,12.14,11.775,11.9,74600.0],["2019-06-19",12.0,12.23,11.88,12.06,70600.0],["2019-06-20",12.22,12.34,11.48,11.54,115900.0],["2019-06-21",11.46,12.29,11.18,12.02,194900.0],["2019-06-24",11.93,11.99,11.72,11.82,109500.0],["2019-06-25",11.87,12.115,11.45,11.55,124500.0],["2019-06-26",11.625,11.78,11.33,11.58,141100.0],["2019-06-27",11.59,12.08,11.58,11.98,116500.0],["2019-06-28",11.99,12.24,11.74,12.11,2359100.0],["2019-07-01",12.1,12.74,11.66,12.45,288300.0],["2019-07-02",12.55,12.78,12.27,12.48,207600.0],["2019-07-03",12.52,12.74,12.28,12.5,87100.0],["2019-07-05",12.46,13.05,12.335,12.84,171100.0],["2019-07-08",13.86,13.86,12.86,13.38,410000.0],["2019-07-09",13.1,13.55,12.7,12.98,211400.0],["2019-07-10",12.98,13.34,12.86,13.21,154800.0],["2019-07-11",13.23,14.03,13.05,13.65,898200.0],["2019-07-12",13.67,13.75,13.04,13.23,116600.0],["2019-07-15",13.24,13.24,12.85,13.15,79100.0],["2019-07-16",13.1,13.35,13.01,13.21,112900.0],["2019-07-17",13.22,13.423,13.03,13.25,138800.0],["2019-07-18",13.28,13.35,13.1,13.29,64000.0],["2019-07-19",13.19,13.48,13.1,13.14,271400.0],["2019-07-22",13.08,13.08,12.7,12.94,165700.0],["2019-07-23",12.95,12.95,12.02,12.32,157300.0],["2019-07-24",12.35,12.45,11.952,12.32,194300.0],["2019-07-25",12.23,12.25,11.6,11.74,173000.0],["2019-07-26",11.76,11.76,11.46,11.73,141100.0],["2019-07-29",11.66,11.69,11.14,11.2,101100.0],["2019-07-30",11.11,11.24,10.95,11.1,90000.0],["2019-07-31",11.15,11.2,11.0,11.02,85000.0],["2019-08-01",11.02,11.13,10.42,10.56,195000.0],["2019-08-02",10.5,10.61,10.085,10.35,102600.0],["2019-08-05",10.29,10.41,10.01,10.05,120300.0],["2019-08-06",8.8,9.96,8.26,9.69,168700.0],["2019-08-07",9.0,10.34,9.0,9.9,217300.0],["2019-08-08",9.85,10.1,9.595,9.77,250700.0],["2019-08-09",9.83,9.95,9.39,9.42,160000.0],["2019-08-12",9.33,9.61,9.14,9.41,214200.0],["2019-08-13",9.45,9.84,9.3,9.7,168300.0],["2019-08-14",9.57,10.0,9.57,9.89,126500.0],["2019-08-15",9.91,10.19,9.65,9.99,121600.0],["2019-08-16",10.01,10.59,10.01,10.24,99000.0],["2019-08-19",10.31,11.12,10.26,11.04,123900.0],["2019-08-20",11.12,11.84,11.12,11.77,173900.0],["2019-08-21",11.87,12.23,11.72,11.85,177300.0],["2019-08-22",11.89,12.8,11.89,12.56,756800.0],["2019-08-23",12.57,13.05,12.37,12.68,636700.0],["2019-08-26",12.87,13.48,12.54,12.98,248100.0],["2019-08-27",13.0,13.43,12.96,13.14,279300.0],["2019-08-28",13.1,13.23,12.59,12.69,195800.0],["2019-08-29",12.79,12.92,12.19,12.22,247600.0],["2019-08-30",12.27,13.07,12.09,13.03,185000.0],["2019-09-03",12.92,14.34,12.92,14.24,448900.0],["2019-09-04",14.31,15.04,14.31,14.72,198500.0],["2019-09-05",14.88,15.35,14.68,15.1,355000.0],["2019-09-06",15.2,15.775,14.85,15.56,181100.0],["2019-09-09",15.61,16.66,15.56,16.56,401800.0],["2019-09-10",16.5,16.67,13.16,13.72,469800.0],["2019-09-11",13.85,14.28,13.58,14.16,244800.0],["2019-09-12",14.15,14.75,14.132,14.52,137700.0],["2019-09-13",14.59,14.9,14.21,14.82,129300.0],["2019-09-16",14.55,15.135,14.26,14.42,146900.0],["2019-09-17",14.75,14.84,14.47,14.58,141500.0],["2019-09-18",14.52,14.6,13.42,13.85,150000.0],["2019-09-19",13.85,14.34,13.65,13.78,96500.0],["2019-09-20",13.79,13.94,13.67,13.81,285200.0],["2019-09-23",13.79,14.275,13.42,14.13,179400.0],["2019-09-24",13.58,14.35,13.58,14.04,219800.0],["2019-09-25",14.04,15.16,13.82,15.03,199900.0],["2019-09-26",14.96,15.19,14.21,14.32,94000.0],["2019-09-27",14.25,14.53,13.01,13.15,241500.0],["2019-09-30",13.1,13.1,11.85,12.01,194000.0],["2019-10-01",11.98,12.22,11.52,11.88,152200.0],["2019-10-02",11.81,12.43,11.494,12.39,164700.0],["2019-10-03",12.36,12.97,11.86,12.055,167900.0],["2019-10-04",12.06,12.265,11.68,12.2,119400.0],["2019-10-07",12.21,12.32,11.74,11.91,224200.0],["2019-10-08",11.82,11.82,11.37,11.525,122000.0],["2019-10-09",11.57,11.76,11.39,11.5,96400.0],["2019-10-10",11.45,11.64,11.28,11.55,71600.0],["2019-10-11",11.64,12.08,10.77,10.81,199700.0],["2019-10-14",10.78,11.46,10.63,11.4,161600.0],["2019-10-15",11.49,11.86,11.19,11.715,108200.0],["2019-10-16",11.74,12.17,11.45,11.945,133300.0],["2019-10-17",12.05,12.455,12.015,12.07,112700.0],["2019-10-18",11.99,12.11,11.31,11.59,87500.0],["2019-10-21",11.74,12.14,11.43,12.01,90500.0],["2019-10-22",12.05,12.47,11.82,11.99,127900.0],["2019-10-23",12.0,12.42,11.88,12.01,86100.0],["2019-10-24",12.0,12.31,11.85,12.04,86800.0],["2019-10-25",12.04,12.15,12.0,12.02,107900.0],["2019-10-28",12.12,12.22,11.7,12.18,144500.0],["2019-10-29",12.17,12.93,11.98,12.65,143400.0],["2019-10-30",12.68,12.7,12.23,12.44,188200.0],["2019-10-31",12.42,13.67,12.42,13.45,93900.0],["2019-11-01",13.39,13.77,13.34,13.45,91500.0],["2019-11-04",13.44,13.64,12.73,12.85,78400.0],["2019-11-05",12.84,12.88,12.16,12.31,148000.0],["2019-11-06",12.31,12.31,11.51,11.6,192500.0],["2019-11-07",12.0,12.47,9.76,9.93,331500.0],["2019-11-08",9.9,11.07,9.62,10.12,954000.0],["2019-11-11",10.16,10.64,9.83,10.56,171100.0],["2019-11-12",10.56,10.69,9.9,10.15,219600.0],["2019-11-13",10.14,10.54,10.0,10.37,334500.0],["2019-11-14",10.39,10.86,10.39,10.8,270900.0],["2019-11-15",10.84,10.97,10.57,10.675,237700.0],["2019-11-18",10.6,10.6,9.94,10.2,285100.0],["2019-11-19",10.38,10.85,9.69,10.64,520300.0],["2019-11-20",10.72,10.91,10.175,10.26,199200.0],["2019-11-21",10.28,10.47,10.05,10.13,264000.0],["2019-11-22",10.16,10.32,9.39,9.47,239600.0],["2019-11-25",9.46,9.62,8.27,8.34,499100.0],["2019-11-26",8.25,8.29,7.76,7.8,526400.0],["2019-11-27",7.75,9.041,7.39,8.7,1774700.0],["2019-11-29",8.72,8.78,8.27,8.7,342600.0],["2019-12-02",8.71,9.06,8.4,8.85,468400.0],["2019-12-03",7.82,8.13,4.47,4.69,3784900.0],["2019-12-04",5.5,8.98,5.4,8.11,19073400.0],["2019-12-05",7.7,8.07,7.27,7.64,1733100.0],["2019-12-06",7.68,8.01,7.59,7.69,490300.0],["2019-12-09",7.8,7.948,7.55,7.63,380100.0],["2019-12-10",7.6,7.71,7.41,7.535,426100.0],["2019-12-11",7.58,7.673,7.0,7.11,429700.0],["2019-12-12",7.11,7.32,6.81,7.31,308400.0],["2019-12-13",7.3,7.65,7.0,7.325,332600.0],["2019-12-16",7.35,7.53,7.2,7.38,254700.0],["2019-12-17",7.39,7.582,6.96,7.06,306000.0],["2019-12-18",7.04,7.244,6.92,7.1,248800.0],["2019-12-19",7.09,7.37,6.941,7.135,216500.0],["2019-12-20",7.15,7.51,7.05,7.43,698300.0],["2019-12-23",7.41,7.5,7.15,7.2,275700.0],["2019-12-24",7.22,7.5,7.07,7.47,120100.0],["2019-12-26",7.42,7.5,7.18,7.28,158300.0],["2019-12-27",7.33,7.437,6.96,7.0,474000.0],["2019-12-30",7.02,7.28,6.83,7.16,266800.0],["2019-12-31",7.11,7.21,6.9,7.05,350000.0],["2020-01-02",7.09,7.09,6.897,6.93,167100.0],["2020-01-03",6.93,7.02,6.52,6.59,350000.0],["2020-01-06",6.64,6.98,6.57,6.69,151400.0],["2020-01-07",6.83,7.6,6.83,6.97,278800.0],["2020-01-08",6.98,7.06,6.76,6.935,133600.0],["2020-01-09",6.98,7.13,6.9,7.02,176700.0],["2020-01-10",7.07,7.1,6.84,6.925,373500.0],["2020-01-13",6.95,6.95,6.65,6.71,102200.0],["2020-01-14",6.71,7.069,6.64,6.87,111200.0],["2020-01-15",6.91,7.385,6.86,7.16,287300.0],["2020-01-16",7.19,7.32,6.99,7.16,182300.0],["2020-01-17",7.22,7.46,7.11,7.3,223600.0],["2020-01-21",7.35,7.47,7.235,7.425,170600.0],["2020-01-22",7.43,7.661,7.3,7.63,138500.0],["2020-01-23",7.61,7.61,7.265,7.43,194900.0],["2020-01-24",7.46,7.7,7.38,7.52,255600.0],["2020-01-27",7.43,7.43,7.18,7.26,203700.0],["2020-01-28",7.29,7.42,7.15,7.4,78800.0],["2020-01-29",7.41,7.62,7.29,7.58,116400.0],["2020-01-30",7.55,7.57,7.26,7.34,179400.0],["2020-01-31",7.33,7.57,7.22,7.55,157000.0],["2020-02-03",7.58,7.99,7.5,7.87,198700.0],["2020-02-04",7.95,8.05,7.81,7.98,132900.0],["2020-02-05",8.03,8.38,8.01,8.24,128300.0],["2020-02-06",8.28,8.58,8.09,8.38,175000.0],["2020-02-07",8.25,8.468,8.065,8.22,216400.0],["2020-02-10",8.26,8.437,8.01,8.37,78400.0],["2020-02-11",8.45,8.597,8.27,8.38,139300.0],["2020-02-12",8.43,8.47,8.23,8.34,120000.0],["2020-02-13",8.33,8.63,8.244,8.59,88600.0],["2020-02-14",8.56,8.67,8.275,8.35,159900.0],["2020-02-18",8.36,8.66,8.19,8.59,120900.0],["2020-02-19",8.61,8.84,8.51,8.82,91800.0],["2020-02-20",8.8,9.3,8.69,9.22,144200.0],["2020-02-21",9.26,9.26,8.92,9.06,105200.0],["2020-02-24",8.82,8.94,8.64,8.89,78400.0],["2020-02-25",8.89,9.0,8.39,8.56,165700.0],["2020-02-26",8.65,8.7,8.21,8.32,221100.0],["2020-02-27",8.2,8.2,7.68,7.82,313400.0],["2020-02-28",7.59,7.92,7.5,7.8,195200.0],["2020-03-02",7.83,7.95,7.66,7.92,104700.0],["2020-03-03",7.93,8.365,7.8,7.98,128300.0],["2020-03-04",8.0,9.24,7.97,9.03,173100.0],["2020-03-05",8.8,8.92,8.44,8.5,126800.0],["2020-03-06",8.25,8.44,7.96,8.11,89900.0],["2020-03-09",7.58,8.06,7.45,7.52,128800.0],["2020-03-10",7.7,7.74,7.35,7.63,105500.0],["2020-03-11",7.33,7.48,6.61,7.16,392600.0],["2020-03-12",6.66,7.0,6.56,6.68,195100.0],["2020-03-13",6.7,7.95,6.7,7.9,240900.0],["2020-03-16",6.5,7.41,6.5,6.82,196700.0],["2020-03-17",6.98,6.98,6.385,6.7,182500.0],["2020-03-18",6.38,6.57,5.3,5.4,148800.0],["2020-03-19",5.39,6.91,5.39,5.99,185300.0],["2020-03-20",6.0,6.56,5.65,5.65,202900.0],["2020-03-23",5.89,6.12,5.44,6.0,130900.0],["2020-03-24",6.25,6.43,5.91,6.21,95900.0],["2020-03-25",6.2,6.43,6.02,6.2,210000.0],["2020-03-26",6.22,6.59,6.12,6.33,165000.0],["2020-03-27",6.09,6.67,5.81,6.42,140200.0],["2020-03-30",6.48,7.19,6.28,7.17,139500.0],["2020-03-31",7.16,7.36,6.86,7.06,297800.0],["2020-04-01",6.77,6.95,6.02,6.23,172600.0],["2020-04-02",6.15,6.54,6.02,6.25,142600.0],["2020-04-03",6.22,6.34,6.0,6.19,131900.0],["2020-04-06",6.44,6.86,6.29,6.72,137300.0],["2020-04-07",6.82,6.9,6.36,6.47,121000.0],["2020-04-08",6.57,6.94,6.39,6.88,131800.0],["2020-04-09",6.95,7.17,6.66,6.95,119400.0],["2020-04-13",6.87,7.05,6.83,6.98,66500.0],["2020-04-14",7.12,7.35,6.97,7.15,112300.0],["2020-04-15",6.93,7.1,6.68,6.82,147800.0],["2020-04-16",6.87,7.14,6.61,7.11,93400.0],["2020-04-17",7.22,7.72,7.085,7.21,141900.0],["2020-04-20",7.04,7.44,6.8,6.84,108500.0],["2020-04-21",6.69,6.78,6.48,6.59,49600.0],["2020-04-22",6.68,7.0,6.47,6.85,106100.0],["2020-04-23",6.94,7.04,6.72,6.75,138200.0],["2020-04-24",6.74,6.74,6.45,6.51,75400.0],["2020-04-27",6.53,6.73,6.44,6.48,172800.0],["2020-04-28",6.68,7.01,6.5,6.98,168100.0],["2020-04-29",7.09,7.47,7.0,7.11,132600.0],["2020-04-30",7.2,7.2,6.67,6.75,115000.0],["2020-05-01",6.65,6.65,6.13,6.62,111400.0],["2020-05-04",6.65,7.66,6.62,7.62,154400.0],["2020-05-05",7.69,8.349,7.67,8.26,165000.0],["2020-05-06",8.34,8.49,7.95,8.105,94000.0],["2020-05-07",8.23,8.23,7.61,7.73,84500.0],["2020-05-08",9.84,16.82,9.65,14.2,35328400.0],["2020-05-11",13.65,15.4,13.54,14.63,4887300.0],["2020-05-12",14.99,17.331,14.55,16.0,3745800.0],["2020-05-13",16.0,17.1,15.62,16.07,1020100.0],["2020-05-14",15.5,16.37,15.05,16.28,699400.0],["2020-05-15",16.35,16.5,15.82,16.2,775500.0],["2020-05-18",16.81,16.98,16.24,16.5,1263000.0],["2020-05-19",16.52,17.22,16.28,17.05,545600.0],["2020-05-20",17.13,17.23,14.965,15.38,611700.0],["2020-05-21",15.59,16.21,15.56,16.0,407400.0],["2020-05-22",16.23,16.53,15.23,15.84,437500.0],["2020-05-26",16.4,16.52,15.72,15.895,620500.0],["2020-05-27",15.8,16.965,15.51,16.84,917500.0],["2020-05-28",16.9,17.84,16.47,16.54,786500.0],["2020-05-29",16.59,16.97,16.01,16.53,321700.0],["2020-06-01",16.24,17.56,16.24,16.52,748600.0],["2020-06-02",16.47,17.05,16.26,16.77,790700.0],["2020-06-03",16.7,16.85,15.43,15.5,408500.0],["2020-06-04",15.35,16.62,15.28,16.22,715200.0],["2020-06-05",16.23,17.06,15.75,16.05,473200.0],["2020-06-08",16.04,16.34,15.62,16.24,362800.0],["2020-06-09",16.13,17.0,16.02,16.07,314300.0],["2020-06-10",16.0,17.01,15.96,16.2,339900.0],["2020-06-11",15.84,16.26,15.29,15.61,505100.0],["2020-06-12",15.98,16.39,15.69,16.18,412900.0],["2020-06-15",15.99,16.62,15.7,16.1,1003200.0],["2020-06-16",16.8,17.15,16.17,16.49,380900.0],["2020-06-17",16.49,16.83,16.08,16.185,232500.0],["2020-06-18",16.35,18.7,16.35,17.73,1156300.0],["2020-06-19",17.95,18.19,17.22,17.44,643600.0],["2020-06-22",17.49,17.656,16.48,17.18,496000.0],["2020-06-23",17.32,18.335,17.28,17.625,355300.0],["2020-06-24",17.53,17.96,16.66,17.72,472300.0],["2020-06-25",17.75,19.67,17.75,18.84,614900.0],["2020-06-26",18.77,18.79,17.92,18.54,1300300.0],["2020-06-29",18.83,18.83,17.0,17.39,372000.0],["2020-06-30",17.39,17.825,17.06,17.66,521400.0],["2020-07-01",17.63,18.08,17.05,17.51,264400.0],["2020-07-02",17.75,17.9,17.31,17.75,283000.0],["2020-07-06",17.94,18.24,17.81,18.06,261200.0],["2020-07-07",18.06,18.99,17.92,18.35,281300.0],["2020-07-08",18.48,18.97,18.35,18.64,188000.0],["2020-07-09",18.66,18.73,17.12,17.49,330300.0],["2020-07-10",17.44,17.6,16.14,16.29,312100.0],["2020-07-13",16.31,16.41,15.15,15.19,497600.0],["2020-07-14",15.21,15.7,14.9,15.59,187400.0],["2020-07-15",16.75,17.04,16.24,16.965,260600.0],["2020-07-16",16.66,16.81,16.065,16.37,186800.0],["2020-07-17",16.35,16.94,16.35,16.53,161600.0],["2020-07-20",16.5,17.07,16.38,16.74,263900.0],["2020-07-21",16.9,17.58,16.58,17.24,242500.0],["2020-07-22",17.18,17.36,16.75,16.9,179600.0],["2020-07-23",16.81,17.33,16.19,16.28,162000.0],["2020-07-24",16.12,16.66,15.33,15.48,210500.0],["2020-07-27",15.58,15.79,15.03,15.76,110300.0],["2020-07-28",15.63,16.37,15.46,16.24,224300.0],["2020-07-29",16.28,16.28,15.5,15.64,352400.0],["2020-07-30",15.5,16.27,15.45,16.22,268000.0],["2020-07-31",16.26,16.305,15.475,15.73,336900.0],["2020-08-03",15.82,16.6,15.67,16.49,156900.0],["2020-08-04",16.38,16.74,15.93,16.16,143600.0],["2020-08-05",16.3,16.6,16.0,16.58,278400.0],["2020-08-06",16.54,16.98,16.2,16.45,193500.0],["2020-08-07",16.5,18.28,16.325,17.96,356800.0],["2020-08-10",18.0,18.16,17.68,18.025,187500.0],["2020-08-11",18.08,18.08,16.9,16.96,218600.0],["2020-08-12",17.24,17.56,16.55,17.04,312400.0],["2020-08-13",16.87,17.56,16.87,17.45,115000.0],["2020-08-14",17.41,17.41,14.16,15.69,1076300.0],["2020-08-17",15.62,16.65,15.62,16.5,250700.0],["2020-08-18",16.52,18.42,16.48,18.22,407600.0],["2020-08-19",18.03,19.65,17.87,19.62,645900.0],["2020-08-20",19.46,20.08,19.0,19.95,305500.0],["2020-08-21",19.85,21.04,19.8,20.98,377800.0],["2020-08-24",21.09,21.85,20.78,21.51,546000.0],["2020-08-25",21.65,22.51,21.16,22.34,295300.0],["2020-08-26",22.44,22.54,21.82,22.15,265100.0],["2020-08-27",22.16,22.24,21.7,21.96,215900.0],["2020-08-28",22.18,22.49,21.845,22.3,271900.0],["2020-08-31",22.4,22.68,22.18,22.4,297600.0],["2020-09-01",22.3,22.43,19.11,20.97,592700.0],["2020-09-02",20.89,21.97,20.72,21.805,173000.0],["2020-09-03",21.18,21.36,20.69,20.87,170300.0],["2020-09-04",21.07,21.37,19.49,20.52,206600.0],["2020-09-08",20.04,21.32,20.04,20.51,195800.0],["2020-09-09",20.83,22.06,20.43,21.83,176600.0],["2020-09-10",21.78,22.824,20.0,21.38,568300.0],["2020-09-11",21.6,21.65,19.77,19.89,234300.0],["2020-09-14",20.34,21.89,20.13,21.54,319400.0],["2020-09-15",21.57,21.96,21.51,21.66,217600.0],["2020-09-16",21.86,23.23,21.06,21.15,353600.0],["2020-09-17",20.53,21.8,20.492,21.18,229100.0],["2020-09-18",23.2,23.25,21.26,22.0,2572700.0],["2020-09-21",21.48,21.6,20.45,21.08,379000.0],["2020-09-22",21.38,21.38,19.95,21.18,303900.0],["2020-09-23",21.11,21.27,20.35,20.44,490300.0],["2020-09-24",20.5,20.72,19.35,19.43,192200.0],["2020-09-25",19.35,20.18,19.04,19.97,217800.0],["2020-09-28",20.2,20.28,19.33,20.04,203500.0],["2020-09-29",20.11,21.34,20.11,20.25,347000.0],["2020-09-30",20.33,20.6,19.39,19.55,392300.0],["2020-10-01",19.87,21.31,19.65,21.03,480600.0],["2020-10-02",20.38,21.31,19.86,20.51,183900.0],["2020-10-05",20.4,21.25,20.4,21.09,350900.0],["2020-10-06",21.26,21.9,20.89,21.03,591500.0],["2020-10-07",21.2,21.754,20.91,21.44,761900.0],["2020-10-08",22.75,22.797,20.9,21.1,504400.0],["2020-10-09",21.33,21.94,20.63,21.14,131800.0],["2020-10-12",21.32,22.55,20.66,22.06,858400.0],["2020-10-13",21.73,22.1,20.79,21.57,138000.0],["2020-10-14",21.59,22.17,20.93,20.97,129200.0],["2020-10-15",20.68,21.1,20.2,20.52,198200.0],["2020-10-16",20.52,21.09,20.34,20.82,113200.0],["2020-10-19",20.92,20.985,19.88,20.04,165200.0],["2020-10-20",20.26,20.66,19.51,20.13,162500.0],["2020-10-21",20.53,20.66,18.85,19.48,428600.0],["2020-10-22",19.59,20.38,19.4,20.21,198800.0],["2020-10-23",20.33,20.39,19.55,19.95,366500.0],["2020-10-26",19.82,20.36,19.07,19.38,145900.0],["2020-10-27",19.31,20.28,18.95,20.27,209400.0],["2020-10-28",19.76,19.76,18.43,18.5,175300.0],["2020-10-29",18.45,18.78,18.16,18.49,241800.0],["2020-10-30",18.51,19.25,17.44,18.95,322900.0],["2020-11-02",19.14,19.65,18.75,19.5,245000.0],["2020-11-03",19.79,20.28,18.77,20.18,235500.0],["2020-11-04",20.03,21.98,20.03,21.22,463900.0],["2020-11-05",22.0,23.17,21.65,23.05,294100.0],["2020-11-06",23.2,23.43,21.24,21.28,247500.0],["2020-11-09",21.97,22.945,20.73,21.52,289100.0],["2020-11-10",21.95,23.06,21.21,22.51,315000.0],["2020-11-11",22.7,22.97,20.86,22.42,255400.0],["2020-11-12",22.53,24.02,22.29,22.68,407300.0],["2020-11-13",23.1,23.29,22.04,22.21,261100.0],["2020-11-16",22.56,22.79,21.46,21.96,365400.0],["2020-11-17",21.76,22.145,21.36,21.86,380000.0],["2020-11-18",21.59,23.14,21.44,22.17,1312300.0],["2020-11-19",22.19,23.75,21.003,21.5,266100.0],["2020-11-20",21.25,21.87,20.3,21.73,464500.0],["2020-11-23",21.99,22.6,21.6,22.05,185100.0],["2020-11-24",22.03,22.8,21.67,22.23,325800.0],["2020-11-25",22.51,23.61,22.05,23.13,157500.0],["2020-11-27",23.49,24.96,23.2,23.85,218500.0],["2020-11-30",24.08,24.73,22.79,24.16,704500.0],["2020-12-01",24.015,24.9,22.9,23.17,405200.0],["2020-12-02",23.45,23.45,21.51,21.99,239400.0],["2020-12-03",21.68,22.856,21.04,21.3,235900.0],["2020-12-04",21.29,22.41,21.07,22.405,293500.0],["2020-12-07",23.17,23.9,22.61,22.91,384600.0],["2020-12-08",22.91,24.5,22.375,24.45,225100.0],["2020-12-09",24.48,24.48,22.5,23.44,349000.0],["2020-12-10",21.89,22.24,20.62,21.56,504800.0],["2020-12-11",23.42,23.91,20.89,21.52,2400000.0],["2020-12-14",21.89,22.33,20.78,20.92,750700.0],["2020-12-15",21.07,21.1,19.48,19.76,590600.0],["2020-12-16",21.02,22.0,20.3,21.71,997000.0],["2020-12-17",21.88,21.975,20.2,20.42,340000.0],["2020-12-18",21.01,21.68,19.88,21.12,1335100.0],["2020-12-21",20.85,23.63,20.22,23.49,469500.0],["2020-12-22",23.48,25.65,23.312,25.13,651300.0],["2020-12-23",25.59,25.59,23.33,23.9,591600.0],["2020-12-24",23.89,24.53,23.36,23.75,141000.0],["2020-12-28",24.0,24.029,22.27,23.05,566600.0],["2020-12-29",22.98,23.59,20.75,21.37,600500.0],["2020-12-30",21.34,21.34,19.21,19.99,1621400.0],["2020-12-31",20.05,20.37,19.25,20.16,922500.0],["2021-01-04",20.31,20.5,19.36,19.6,462800.0],["2021-01-05",19.55,20.12,18.88,19.02,744700.0],["2021-01-06",19.85,20.27,18.82,19.69,840200.0],["2021-01-07",19.69,21.45,19.69,21.16,417600.0],["2021-01-08",20.99,21.47,20.2,20.65,413500.0],["2021-01-11",20.39,21.18,20.12,20.62,250300.0],["2021-01-12",20.53,21.64,20.53,21.21,416400.0],["2021-01-13",21.31,22.14,20.94,21.33,343300.0],["2021-01-14",21.58,23.25,21.51,22.85,365200.0],["2021-01-15",23.27,24.62,23.13,24.37,758600.0],["2021-01-19",24.93,24.97,23.94,24.82,559900.0],["2021-01-20",24.94,25.5,24.0,24.56,429400.0],["2021-01-21",24.5,24.56,22.94,23.54,357000.0],["2021-01-22",23.27,23.69,22.16,22.36,317800.0],["2021-01-25",22.34,23.72,22.11,23.63,197800.0],["2021-01-26",23.91,24.41,22.95,23.09,272700.0],["2021-01-27",22.4,22.7,20.53,20.66,405600.0],["2021-01-28",21.03,21.97,20.89,21.26,198300.0],["2021-01-29",21.51,22.11,20.13,20.71,306300.0],["2021-02-01",21.06,21.4,20.11,20.73,364200.0],["2021-02-02",21.09,22.05,20.6,21.95,411100.0],["2021-02-03",22.23,22.41,21.39,21.58,208500.0],["2021-02-04",21.47,21.86,21.08,21.44,169900.0],["2021-02-05",21.79,23.06,21.64,22.38,362300.0],["2021-02-08",22.76,24.66,22.55,24.64,261200.0],["2021-02-09",24.72,26.37,24.18,25.56,466600.0],["2021-02-10",25.78,26.16,24.11,24.59,278300.0],["2021-02-11",24.84,25.34,24.36,25.09,306500.0],["2021-02-12",25.1,26.53,24.22,26.14,376900.0],["2021-02-16",26.91,27.24,25.8,27.02,392600.0],["2021-02-17",26.81,26.99,25.061,25.45,385400.0],["2021-02-18",25.06,26.07,23.94,25.75,639000.0],["2021-02-19",25.89,27.05,25.5,25.63,227700.0],["2021-02-22",25.24,26.72,24.825,25.69,261100.0],["2021-02-23",25.36,25.845,22.51,25.71,443900.0],["2021-02-24",25.51,25.75,24.67,25.31,189100.0],["2021-02-25",25.29,26.007,23.95,23.99,267500.0],["2021-02-26",24.5,24.72,23.35,23.57,434200.0],["2021-03-01",24.01,26.87,24.01,26.75,518300.0],["2021-03-02",27.5,29.74,27.051,29.35,712000.0],["2021-03-03",30.0,31.58,28.75,29.35,568500.0],["2021-03-04",28.92,29.712,27.54,28.11,547900.0],["2021-03-05",28.8,29.26,25.36,29.12,436400.0],["2021-03-08",29.2,30.33,28.41,29.65,463400.0],["2021-03-09",30.22,30.75,29.53,30.0,271700.0],["2021-03-10",30.31,30.7,29.15,29.83,281800.0],["2021-03-11",30.93,31.06,29.2,31.05,677300.0],["2021-03-12",30.57,31.255,30.09,31.0,299000.0],["2021-03-15",31.21,31.36,30.258,30.83,182000.0],["2021-03-16",30.58,30.65,29.56,30.25,245500.0],["2021-03-17",29.89,31.155,29.02,30.99,240500.0],["2021-03-18",30.94,31.19,29.4,29.41,217500.0],["2021-03-19",29.34,31.6,29.27,31.15,1103000.0],["2021-03-22",31.24,32.1,30.365,31.09,159200.0],["2021-03-23",31.42,31.42,28.65,28.89,373200.0],["2021-03-24",29.01,29.45,27.22,27.44,251300.0],["2021-03-25",27.0,28.69,26.3,28.52,242900.0],["2021-03-26",28.79,28.8,26.35,27.21,259600.0],["2021-03-29",26.88,27.29,25.04,25.22,285800.0],["2021-03-30",24.94,25.45,24.53,25.31,163900.0],["2021-03-31",25.52,26.62,25.41,25.9,302300.0],["2021-04-01",26.06,27.09,26.06,26.71,209600.0],["2021-04-05",26.78,27.0,26.22,26.84,279500.0],["2021-04-06",26.71,27.06,25.75,25.87,262900.0],["2021-04-07",25.92,26.94,24.9,25.87,248700.0],["2021-04-08",26.09,26.79,25.97,26.7,148800.0],["2021-04-09",26.79,26.98,25.79,26.58,437900.0],["2021-04-12",26.29,26.91,25.0,26.22,430600.0],["2021-04-13",26.29,26.725,24.137,25.57,369600.0],["2021-04-14",25.68,27.07,25.395,25.99,227100.0],["2021-04-15",26.15,27.06,25.57,26.63,264300.0],["2021-04-16",26.88,26.94,25.88,26.55,212700.0],["2021-04-19",26.27,26.63,25.31,26.1,293200.0],["2021-04-20",26.03,26.67,25.85,26.62,223800.0],["2021-04-21",26.66,27.97,26.33,27.91,244700.0],["2021-04-22",28.02,30.13,27.79,29.35,378600.0],["2021-04-23",29.36,30.3,28.99,29.07,215500.0],["2021-04-26",29.56,29.88,28.89,29.64,368300.0],["2021-04-27",29.63,30.03,29.07,29.52,274000.0],["2021-04-28",29.49,29.68,29.05,29.61,228100.0],["2021-04-29",29.84,30.48,29.13,29.99,298400.0],["2021-04-30",29.46,30.235,28.66,28.94,167500.0],["2021-05-03",29.28,30.42,28.63,29.21,230700.0],["2021-05-04",28.83,29.71,27.449,29.35,284500.0],["2021-05-05",29.35,30.47,28.291,29.1,202900.0],["2021-05-06",28.69,28.95,27.03,28.02,222100.0],["2021-05-07",28.16,29.62,28.16,29.18,1014000.0],["2021-05-10",30.091,30.091,28.07,28.29,167600.0],["2021-05-11",27.54,29.75,26.97,29.51,168700.0],["2021-05-12",28.98,31.562,28.85,29.29,222400.0],["2021-05-13",29.74,30.06,28.26,29.0,229500.0],["2021-05-14",29.13,30.75,29.13,30.47,239200.0],["2021-05-17",30.23,30.71,29.3,30.07,141100.0],["2021-05-18",30.29,32.21,30.29,31.59,401400.0],["2021-05-19",30.75,32.18,30.52,31.47,237100.0],["2021-05-20",31.59,33.07,31.58,32.92,180200.0],["2021-05-21",33.29,35.12,32.95,34.28,291000.0],["2021-05-24",35.49,36.5,35.03,35.31,807800.0],["2021-05-25",35.5,35.75,34.46,34.84,321600.0],["2021-05-26",35.26,35.32,34.058,34.91,220100.0],["2021-05-27",35.25,35.3,33.59,35.23,896200.0],["2021-05-28",35.6,35.77,35.05,35.11,319900.0],["2021-06-01",35.0,35.0,33.56,34.14,343300.0],["2021-06-02",34.43,34.855,33.54,34.49,250000.0],["2021-06-03",35.58,36.0,34.0,34.85,191200.0],["2021-06-04",34.94,35.26,34.61,34.81,205600.0],["2021-06-07",35.01,35.99,34.24,35.52,526700.0],["2021-06-08",35.86,37.56,35.61,37.44,383500.0],["2021-06-09",37.74,38.145,35.14,35.33,508000.0],["2021-06-10",35.53,36.09,33.33,33.84,463600.0],["2021-06-11",33.73,40.46,33.58,39.64,864400.0],["2021-06-14",40.36,41.22,39.07,41.11,384100.0],["2021-06-15",38.9,39.35,37.685,38.15,416000.0],["2021-06-16",39.79,42.31,39.5,41.71,2438000.0],["2021-06-17",41.43,43.684,41.275,43.14,629500.0],["2021-06-18",43.0,43.745,41.49,42.47,1229300.0],["2021-06-21",43.33,44.37,42.56,43.44,503000.0],["2021-06-22",43.28,44.08,42.08,43.4,446900.0],["2021-06-23",43.47,44.135,42.84,43.27,286400.0],["2021-06-24",43.63,44.37,42.194,42.88,373000.0],["2021-06-25",43.28,44.17,42.75,43.61,1167600.0],["2021-06-28",43.63,45.02,43.42,43.87,238600.0],["2021-06-29",44.15,44.295,43.07,44.1,246300.0],["2021-06-30",43.82,45.93,43.64,44.88,939900.0],["2021-07-01",44.99,47.34,44.0,46.8,635700.0],["2021-07-02",46.59,46.995,45.655,46.36,352800.0],["2021-07-06",46.1,46.16,44.25,45.12,233300.0],["2021-07-07",45.02,46.14,44.4,45.17,352300.0],["2021-07-08",44.0,45.94,43.19,45.42,313400.0],["2021-07-09",45.62,46.4,45.32,46.19,293300.0],["2021-07-12",46.44,47.554,46.075,46.32,173600.0],["2021-07-13",46.0,46.6,45.44,46.12,218200.0],["2021-07-14",46.52,46.52,44.565,44.87,451900.0],["2021-07-15",44.52,45.0,43.271,44.26,226600.0],["2021-07-16",44.415,46.12,44.21,45.82,251400.0],["2021-07-19",44.91,47.27,44.55,46.72,317900.0],["2021-07-20",47.02,48.56,46.383,48.4,423900.0],["2021-07-21",48.7,48.7,46.85,47.96,506700.0],["2021-07-22",47.81,48.17,46.78,46.82,466900.0],["2021-07-23",47.04,47.885,45.55,47.02,336200.0],["2021-07-26",46.89,47.77,45.37,46.8,399300.0],["2021-07-27",46.6,47.0,44.94,45.51,498700.0],["2021-07-28",45.78,47.025,44.49,46.99,462800.0],["2021-07-29",47.61,49.003,46.66,47.12,362600.0],["2021-07-30",47.38,49.5,47.38,49.43,517000.0],["2021-08-02",49.67,49.86,48.4,49.08,245700.0],["2021-08-03",49.2,49.75,47.877,49.26,389400.0],["2021-08-04",49.1,49.95,48.49,48.98,451700.0],["2021-08-05",48.79,48.85,46.55,48.19,440800.0],["2021-08-06",48.92,49.25,47.27,48.11,478700.0],["2021-08-09",47.59,49.145,46.84,49.07,290300.0],["2021-08-10",49.08,50.49,47.88,49.6,498200.0],["2021-08-11",48.85,49.27,46.54,48.0,306800.0],["2021-08-12",47.81,49.29,47.11,48.61,250900.0],["2021-08-13",48.49,49.5,47.62,47.69,223100.0],["2021-08-16",47.43,48.87,46.75,47.85,148400.0],["2021-08-17",47.27,48.5,46.01,48.28,182600.0],["2021-08-18",48.02,48.52,46.53,46.66,279000.0],["2021-08-19",46.24,48.88,45.91,48.23,219100.0],["2021-08-20",48.02,49.82,48.02,49.22,315900.0],["2021-08-23",49.6,50.2,48.66,49.59,400200.0],["2021-08-24",49.5,49.9,48.384,49.67,216500.0],["2021-08-25",49.73,50.0,48.49,49.07,155000.0],["2021-08-26",49.05,49.85,47.07,47.15,247600.0],["2021-08-27",47.0,48.32,45.77,47.87,311600.0],["2021-08-30",47.75,48.465,46.6,46.76,232400.0],["2021-08-31",46.95,48.8,46.26,48.5,318500.0],["2021-09-01",48.4,49.74,47.947,49.69,297800.0],["2021-09-02",49.69,49.9,48.96,49.62,265800.0],["2021-09-03",49.45,49.75,48.82,48.88,214800.0],["2021-09-07",49.0,50.54,48.51,48.63,342700.0],["2021-09-08",48.48,48.48,46.06,46.37,342700.0],["2021-09-09",46.2,46.96,45.58,45.82,320100.0],["2021-09-10",45.93,46.37,44.73,45.08,366000.0],["2021-09-13",45.11,45.7,43.76,45.39,293300.0],["2021-09-14",45.39,46.11,45.0,45.06,309100.0],["2021-09-15",44.98,47.28,44.455,46.47,293500.0],["2021-09-16",46.34,46.54,45.69,46.13,163800.0],["2021-09-17",20.436,20.436,15.51,17.53,12499000.0],["2021-09-20",16.77,16.8,12.8,12.95,13324800.0],["2021-09-21",13.3,15.53,13.3,15.31,8137800.0],["2021-09-22",15.87,16.27,14.75,15.47,2934800.0],["2021-09-23",15.34,18.03,15.34,18.0,2955600.0],["2021-09-24",17.62,18.93,17.47,18.81,2157600.0],["2021-09-27",18.67,19.41,18.0,19.16,1892100.0],["2021-09-28",18.701,18.99,18.02,18.23,1331600.0],["2021-09-29",18.3,18.439,16.93,17.57,1045500.0],["2021-09-30",17.57,18.1,17.57,17.72,969900.0],["2021-10-01",17.72,18.15,17.26,17.95,570800.0],["2021-10-04",17.86,18.75,17.52,17.75,802000.0],["2021-10-05",17.87,18.12,17.52,17.99,638000.0],["2021-10-06",17.87,18.17,17.5,17.63,577000.0],["2021-10-07",17.96,18.46,17.71,18.11,381500.0],["2021-10-08",18.12,18.75,18.01,18.24,383600.0],["2021-10-11",34.075,37.1,32.1,35.36,45683600.0],["2021-10-12",35.36,35.52,30.83,31.72,4749600.0],["2021-10-13",31.53,32.7,31.1,31.8,1260200.0],["2021-10-14",32.14,33.2,31.14,31.19,1351900.0],["2021-10-15",31.74,31.74,30.22,30.97,887100.0],["2021-10-18",30.93,31.05,29.81,30.12,1000400.0],["2021-10-19",30.04,30.37,29.52,29.69,494400.0],["2021-10-20",29.44,30.29,28.56,29.99,803700.0],["2021-10-21",30.06,31.145,29.224,31.05,816000.0],["2021-10-22",30.93,31.45,30.02,30.96,528700.0],["2021-10-25",30.85,32.075,30.01,31.95,514900.0],["2021-10-26",32.01,32.78,31.45,32.42,370700.0],["2021-10-27",32.25,33.01,31.78,31.86,472400.0],["2021-10-28",32.0,33.12,31.52,32.37,662600.0],["2021-10-29",32.42,32.42,30.84,31.16,505600.0],["2021-11-01",31.6,33.16,31.325,32.96,556700.0],["2021-11-02",32.73,33.0,31.63,32.25,662400.0],["2021-11-03",32.22,33.02,31.84,32.93,614600.0],["2021-11-04",32.85,34.3,32.56,33.86,783200.0],["2021-11-05",33.94,34.74,32.84,33.74,526700.0],["2021-11-08",33.79,34.99,33.79,34.64,1086400.0],["2021-11-09",34.39,35.8,33.215,35.51,554400.0],["2021-11-10",35.27,36.35,34.515,36.1,973300.0],["2021-11-11",35.77,36.7,35.445,36.25,397900.0],["2021-11-12",36.41,37.3,35.87,37.1,533700.0],["2021-11-15",37.27,38.11,35.51,35.74,436100.0],["2021-11-16",35.8,37.27,34.89,36.71,760200.0],["2021-11-17",36.58,37.26,35.91,36.42,339800.0],["2021-11-18",37.0,37.92,35.97,36.41,652900.0],["2021-11-19",36.42,36.835,34.92,35.03,707300.0],["2021-11-22",35.33,35.78,33.93,34.15,360700.0],["2021-11-23",34.2,34.84,33.07,34.69,419600.0],["2021-11-24",34.55,35.37,33.69,34.71,288800.0],["2021-11-26",33.29,34.91,32.35,33.26,271500.0],["2021-11-29",33.83,34.28,32.55,32.57,398300.0],["2021-11-30",32.26,33.77,31.06,33.62,414500.0],["2021-12-01",33.99,34.12,30.86,30.93,738100.0],["2021-12-02",30.81,32.91,30.75,32.69,556200.0],["2021-12-03",32.68,33.17,31.79,32.27,476800.0],["2021-12-06",32.35,33.23,31.063,32.81,282300.0],["2021-12-07",33.47,34.52,32.51,33.82,387700.0],["2021-12-08",33.65,34.45,33.1,34.04,468900.0],["2021-12-09",34.19,34.4,32.35,32.38,326400.0],["2021-12-10",32.73,33.06,31.68,31.81,307200.0],["2021-12-13",31.86,33.765,31.35,31.94,1114600.0],["2021-12-14",31.16,31.475,28.77,29.75,732300.0],["2021-12-15",29.8,30.71,29.37,30.54,673700.0],["2021-12-16",30.74,31.22,28.605,28.94,805300.0],["2021-12-17",28.85,30.77,28.2,30.36,1799000.0],["2021-12-20",29.94,31.86,28.78,31.68,586900.0],["2021-12-21",31.78,32.46,31.46,32.24,374600.0],["2021-12-22",32.07,32.84,31.22,32.63,282200.0],["2021-12-23",32.9,34.47,31.97,34.25,601600.0],["2021-12-27",33.56,34.305,33.56,34.19,397400.0],["2021-12-28",33.98,34.904,33.695,34.01,435300.0],["2021-12-29",34.06,34.59,33.745,34.38,387000.0],["2021-12-30",34.38,35.163,34.0,34.25,549400.0],["2021-12-31",34.17,34.6,33.89,34.2,532700.0],["2022-01-03",34.19,35.41,33.95,35.32,717600.0],["2022-01-04",35.5,36.85,34.68,36.08,946400.0],["2022-01-05",35.92,37.045,34.51,34.6,587300.0],["2022-01-06",34.62,36.08,33.86,34.54,538200.0],["2022-01-07",34.18,36.24,34.18,34.86,620800.0],["2022-01-10",34.52,35.0,33.83,34.53,739600.0],["2022-01-11",33.35,35.65,32.98,34.82,369300.0],["2022-01-12",35.04,35.96,34.69,35.39,404800.0],["2022-01-13",35.57,36.32,34.435,34.75,535200.0],["2022-01-14",30.95,36.12,30.95,35.96,1008500.0],["2022-01-18",34.76,35.49,34.36,34.59,854800.0],["2022-01-19",34.36,36.16,34.11,34.27,689300.0],["2022-01-20",34.87,35.59,31.63,31.81,673100.0],["2022-01-21",31.43,32.16,29.04,29.33,1086300.0],["2022-01-24",28.32,29.17,27.17,28.97,1510500.0],["2022-01-25",28.45,29.92,27.35,28.8,884700.0],["2022-01-26",29.28,30.34,28.0,28.42,635000.0],["2022-01-27",29.18,29.65,26.27,26.38,603800.0],["2022-01-28",26.49,28.15,25.96,28.15,704900.0],["2022-01-31",28.27,29.75,28.27,29.29,538000.0],["2022-02-01",29.89,30.4,28.48,30.25,368900.0],["2022-02-02",30.3,30.42,29.31,29.41,622400.0],["2022-02-03",29.0,29.62,28.29,28.95,346100.0],["2022-02-04",29.05,29.45,28.07,28.24,598100.0],["2022-02-07",28.2,29.1,27.75,28.0,447100.0],["2022-02-08",28.2,28.37,27.1,27.92,503900.0],["2022-02-09",28.26,29.245,27.87,28.41,695800.0],["2022-02-10",28.16,28.52,26.91,27.45,841800.0],["2022-02-11",28.0,29.13,27.78,27.85,597800.0],["2022-02-14",27.28,28.58,27.16,27.36,1346300.0],["2022-02-15",28.36,28.88,26.97,28.73,2838400.0],["2022-02-16",28.49,28.92,26.56,26.7,500000.0],["2022-02-17",26.35,27.37,25.15,25.47,670400.0],["2022-02-18",25.5,26.04,24.57,24.85,468300.0],["2022-02-22",24.33,25.27,24.33,24.4,662700.0],["2022-02-23",24.4,24.56,23.21,23.34,575600.0],["2022-02-24",22.77,24.335,22.56,24.25,2113100.0],["2022-02-25",24.34,25.08,23.905,24.49,539500.0],["2022-02-28",24.12,25.28,23.93,24.28,362200.0],["2022-03-01",24.29,27.97,24.29,26.25,829400.0],["2022-03-02",25.95,27.52,25.025,26.58,755800.0],["2022-03-03",26.66,27.15,25.87,26.25,922800.0],["2022-03-04",25.68,26.43,24.2,24.31,396100.0],["2022-03-07",24.7,24.98,23.19,23.85,590500.0],["2022-03-08",23.99,24.32,22.93,24.01,993300.0],["2022-03-09",24.35,25.52,24.085,25.41,749900.0],["2022-03-10",24.89,26.38,24.01,26.24,508600.0],["2022-03-11",26.54,26.66,25.22,25.51,361000.0],["2022-03-14",25.68,26.1,24.485,24.89,707100.0],["2022-03-15",24.97,25.995,24.92,25.82,289900.0],["2022-03-16",26.34,26.63,25.31,26.49,413200.0],["2022-03-17",26.27,27.3,26.0,27.26,458400.0],["2022-03-18",26.74,27.41,25.82,27.18,1285600.0],["2022-03-21",27.29,27.31,25.19,25.26,585300.0],["2022-03-22",25.65,26.67,24.84,26.54,514100.0],["2022-03-23",26.55,26.61,25.5,26.11,680500.0],["2022-03-24",25.0,25.67,23.15,25.17,1241500.0],["2022-03-25",25.43,25.97,24.73,24.96,465900.0],["2022-03-28",25.01,25.18,24.08,24.82,472500.0],["2022-03-29",24.94,26.0,24.75,25.1,776400.0],["2022-03-30",24.93,25.41,23.87,23.92,461200.0],["2022-03-31",23.92,24.28,23.47,23.68,315800.0],["2022-04-01",23.84,24.68,23.695,24.18,840600.0],["2022-04-04",23.88,25.31,23.88,24.91,583500.0],["2022-04-05",25.27,25.38,24.159,24.24,1219400.0],["2022-04-06",23.86,24.61,23.45,24.5,544800.0],["2022-04-07",24.37,25.76,24.27,25.42,441900.0],["2022-04-08",25.35,25.63,24.84,25.17,606500.0],["2022-04-11",24.93,25.76,23.82,24.06,622500.0],["2022-04-12",24.37,25.24,23.22,23.56,576800.0],["2022-04-13",23.58,25.66,23.58,25.52,1153900.0],["2022-04-14",20.09,21.37,19.16,19.95,4877100.0],["2022-04-18",20.475,20.52,18.925,19.19,1201500.0],["2022-04-19",19.19,20.0,18.67,19.35,948400.0],["2022-04-20",19.51,20.049,18.896,19.76,547000.0],["2022-04-21",19.67,20.205,19.003,19.18,789100.0],["2022-04-22",19.09,19.87,18.87,18.91,844400.0],["2022-04-25",18.71,19.07,18.4,18.8,1463700.0],["2022-04-26",12.1,12.13,8.82,9.41,8015600.0],["2022-04-27",9.34,9.81,9.01,9.39,3206600.0],["2022-04-28",9.59,9.68,8.63,9.08,1942000.0],["2022-04-29",9.0,9.79,8.94,9.09,2127700.0],["2022-05-02",9.07,9.69,9.04,9.68,1577300.0],["2022-05-03",9.56,9.94,9.46,9.83,1339400.0],["2022-05-04",9.78,9.9,9.02,9.82,804000.0],["2022-05-05",10.2,10.259,9.59,9.8,1334300.0],["2022-05-06",9.54,9.725,8.89,9.1,1017400.0],["2022-05-09",9.0,9.23,8.678,8.82,1230900.0],["2022-05-10",9.38,9.755,8.85,9.16,921300.0],["2022-05-11",9.04,9.39,7.94,8.0,2516500.0],["2022-05-12",7.91,8.6,7.87,8.34,1426200.0],["2022-05-13",8.58,8.875,8.4,8.81,2604700.0],["2022-05-16",8.8,9.01,8.55,8.59,1645600.0],["2022-05-17",8.76,8.85,8.39,8.61,1748700.0],["2022-05-18",8.37,8.4,7.49,7.85,1652500.0],["2022-05-19",7.93,8.04,7.62,7.77,1220000.0],["2022-05-20",7.77,7.94,7.48,7.92,1171600.0],["2022-05-23",7.99,7.99,7.68,7.83,1138200.0],["2022-05-24",7.66,7.78,7.39,7.7,921500.0],["2022-05-25",7.74,7.92,7.56,7.86,951400.0],["2022-05-26",7.9,8.4,7.62,8.31,861700.0],["2022-05-27",8.35,8.9,8.205,8.9,713800.0],["2022-05-31",8.85,8.975,8.6,8.76,1194800.0],["2022-06-01",8.85,8.95,8.315,8.53,913300.0],["2022-06-02",8.54,9.01,8.41,8.99,592000.0],["2022-06-03",8.82,9.21,8.67,9.2,742300.0],["2022-06-06",9.15,9.51,8.79,8.88,696600.0],["2022-06-07",8.81,9.26,8.69,9.21,816200.0],["2022-06-08",9.11,9.46,8.93,8.98,651100.0],["2022-06-09",8.86,9.13,7.88,7.89,1472500.0],["2022-06-10",7.69,7.76,7.145,7.33,1386900.0],["2022-06-13",7.18,7.28,6.93,7.06,1373700.0],["2022-06-14",7.06,7.41,6.91,7.34,1284000.0],["2022-06-15",7.39,7.72,7.27,7.48,919000.0],["2022-06-16",7.15,7.45,7.1,7.4,1190300.0],["2022-06-17",7.45,8.01,7.45,7.86,5310500.0],["2022-06-21",8.0,8.53,8.0,8.19,1107900.0],["2022-06-22",8.02,8.6,7.92,8.28,929900.0],["2022-06-23",8.3,9.32,8.24,9.3,1108200.0],["2022-06-24",9.35,9.43,8.57,9.08,2056800.0],["2022-06-27",9.07,9.29,8.91,9.12,716300.0],["2022-06-28",9.18,9.3,8.3,8.45,818400.0],["2022-06-29",8.36,8.7,8.0,8.07,2170600.0],["2022-06-30",8.01,8.065,7.76,7.91,952500.0],["2022-07-01",7.94,8.23,7.77,7.86,1115600.0],["2022-07-05",7.75,8.47,7.705,8.46,1634500.0],["2022-07-06",8.44,8.72,8.14,8.2,816000.0],["2022-07-07",8.2,8.585,8.08,8.56,1205300.0],["2022-07-08",8.46,9.67,8.46,9.62,948800.0],["2022-07-11",9.5,9.64,8.94,9.0,1517400.0],["2022-07-12",9.05,9.38,8.81,9.2,766100.0],["2022-07-13",9.01,9.58,8.97,9.47,639100.0],["2022-07-14",9.4,9.43,9.05,9.12,569400.0],["2022-07-15",9.35,9.48,9.04,9.46,536700.0],["2022-07-18",9.6,9.92,9.54,9.56,2050100.0],["2022-07-19",9.76,10.31,9.45,10.25,942600.0],["2022-07-20",10.24,10.43,9.9,10.15,1112300.0],["2022-07-21",10.05,10.68,9.94,10.64,1323700.0],["2022-07-22",10.5,10.63,9.86,9.9,945300.0],["2022-07-25",10.04,10.105,9.46,9.8,1538200.0],["2022-07-26",9.7,10.04,9.46,9.74,594600.0],["2022-07-27",9.86,10.18,9.57,10.13,737700.0],["2022-07-28",10.18,10.34,9.78,10.25,526800.0],["2022-07-29",10.29,10.29,9.63,9.95,509900.0],["2022-08-01",9.9,10.34,9.77,9.85,1030100.0],["2022-08-02",9.7,10.68,9.7,10.63,924700.0],["2022-08-03",10.76,11.345,10.63,11.21,1543400.0],["2022-08-04",11.32,11.73,11.115,11.71,1420500.0],["2022-08-05",11.45,11.83,11.015,11.46,831000.0],["2022-08-08",11.44,11.7,11.19,11.66,1070200.0],["2022-08-09",11.66,11.97,10.67,11.03,932800.0],["2022-08-10",11.34,11.7,11.26,11.45,1285700.0],["2022-08-11",11.63,11.63,10.34,10.4,1269600.0],["2022-08-12",10.56,11.53,10.42,11.4,957500.0],["2022-08-15",11.26,11.52,11.03,11.33,566000.0],["2022-08-16",11.37,11.37,10.76,10.83,790600.0],["2022-08-17",10.88,10.88,10.09,10.14,1014500.0],["2022-08-18",10.21,10.21,9.825,10.03,601500.0],["2022-08-19",9.84,10.02,9.44,9.56,733000.0],["2022-08-22",9.4,9.57,8.93,9.05,688900.0],["2022-08-23",9.11,9.58,9.05,9.41,676400.0],["2022-08-24",9.38,10.065,9.33,9.97,630400.0],["2022-08-25",10.13,10.26,9.915,10.04,495700.0],["2022-08-26",10.04,10.09,9.22,9.33,1176500.0],["2022-08-29",9.17,9.52,9.08,9.13,595200.0],["2022-08-30",9.21,9.35,8.56,8.71,674700.0],["2022-08-31",8.85,9.04,8.64,8.72,718900.0],["2022-09-01",8.65,9.2,8.43,9.18,696600.0],["2022-09-02",9.35,9.35,8.77,8.85,720200.0],["2022-09-06",9.0,9.0,8.365,8.39,618500.0],["2022-09-07",8.36,8.84,8.36,8.82,775300.0],["2022-09-08",8.7,9.18,8.69,9.12,478300.0],["2022-09-09",9.16,9.2,8.78,8.84,568000.0],["2022-09-12",8.84,9.11,8.44,9.0,827200.0],["2022-09-13",8.67,8.79,8.45,8.48,1271200.0],["2022-09-14",8.61,8.68,8.03,8.23,1085300.0],["2022-09-15",8.18,8.365,8.14,8.27,831300.0],["2022-09-16",8.18,8.45,7.68,8.36,4922200.0],["2022-09-19",8.16,8.34,7.825,8.02,700200.0],["2022-09-20",7.8,8.385,7.8,8.38,623700.0],["2022-09-21",8.53,8.67,8.08,8.46,1150400.0],["2022-09-22",8.46,8.53,8.16,8.36,513000.0],["2022-09-23",8.27,8.43,8.06,8.32,908000.0],["2022-09-26",8.21,8.651,8.17,8.2,714300.0],["2022-09-27",8.42,8.602,8.24,8.48,828400.0],["2022-09-28",8.52,8.925,8.5,8.81,945800.0],["2022-09-29",8.7,8.79,8.07,8.25,939400.0],["2022-09-30",8.36,8.79,8.28,8.43,660200.0],["2022-10-03",9.06,9.08,8.36,8.58,891300.0],["2022-10-04",8.81,9.01,8.73,8.83,1061800.0],["2022-10-05",8.7,8.795,8.332,8.62,610800.0],["2022-10-06",8.62,8.78,8.55,8.65,587600.0],["2022-10-07",8.51,8.56,8.215,8.31,889700.0],["2022-10-10",8.3,8.325,8.03,8.08,501300.0],["2022-10-11",8.06,8.35,7.87,8.16,631800.0],["2022-10-12",8.18,8.25,7.98,8.17,547000.0],["2022-10-13",7.95,8.36,7.87,8.34,500600.0],["2022-10-14",8.39,8.51,7.94,7.99,593400.0],["2022-10-17",8.13,8.33,7.985,8.26,675200.0],["2022-10-18",8.44,8.53,8.21,8.36,372100.0],["2022-10-19",8.27,8.4,7.89,8.0,1059500.0],["2022-10-20",8.02,8.37,7.94,7.94,408600.0],["2022-10-21",7.99,8.28,7.91,8.25,709100.0],["2022-10-24",8.32,8.32,7.88,7.96,409700.0],["2022-10-25",7.97,8.44,7.97,8.35,800200.0],["2022-10-26",8.39,8.66,8.27,8.39,1035600.0],["2022-10-27",8.5,8.66,8.2,8.22,486500.0],["2022-10-28",8.32,8.62,8.15,8.58,652400.0],["2022-10-31",8.7,8.72,7.98,8.1,544100.0],["2022-11-01",8.25,8.63,8.15,8.46,529700.0],["2022-11-02",8.46,8.64,8.065,8.09,513600.0],["2022-11-03",7.93,8.15,7.86,7.88,522300.0],["2022-11-04",8.1,8.17,7.71,7.88,760700.0],["2022-11-07",7.94,8.07,7.73,7.75,756900.0],["2022-11-08",7.79,7.89,7.53,7.74,583000.0],["2022-11-09",7.88,8.4,7.69,7.71,957900.0],["2022-11-10",8.13,8.61,8.055,8.53,1472700.0],["2022-11-11",8.42,8.61,8.15,8.48,507600.0],["2022-11-14",8.46,8.63,8.29,8.31,576500.0],["2022-11-15",8.58,8.58,7.83,8.04,745700.0],["2022-11-16",8.0,8.2,7.905,8.01,597300.0],["2022-11-17",7.95,8.015,7.72,7.99,761500.0],["2022-11-18",8.25,8.25,8.03,8.08,493800.0],["2022-11-21",8.06,8.09,7.78,8.04,784700.0],["2022-11-22",8.0,8.02,7.66,7.84,464000.0],["2022-11-23",7.78,7.94,7.53,7.6,356000.0],["2022-11-25",7.58,7.7,7.44,7.6,266000.0],["2022-11-28",7.57,7.62,7.235,7.36,603800.0],["2022-11-29",7.41,7.64,7.335,7.51,596700.0],["2022-11-30",7.57,7.92,7.485,7.91,893900.0],["2022-12-01",7.92,7.97,7.71,7.8,508100.0],["2022-12-02",7.5,8.155,7.5,8.07,476000.0],["2022-12-05",7.86,8.045,7.75,7.8,645000.0],["2022-12-06",7.68,7.8,7.6,7.68,525500.0],["2022-12-07",7.72,7.83,7.59,7.65,818000.0],["2022-12-08",7.7,7.965,7.45,7.78,1329100.0],["2022-12-09",7.74,7.965,7.56,7.57,972900.0],["2022-12-12",7.55,8.005,7.45,7.82,1884400.0],["2022-12-13",8.04,8.93,7.79,8.86,1614700.0],["2022-12-14",8.88,9.9,8.8,9.84,1327000.0],["2022-12-15",9.69,9.855,9.26,9.53,1098600.0],["2022-12-16",9.32,9.82,8.4,9.7,2956300.0],["2022-12-19",9.73,9.73,8.685,8.96,812400.0],["2022-12-20",9.11,9.34,8.8,9.3,680300.0],["2022-12-21",9.35,9.82,9.09,9.77,2023600.0],["2022-12-22",9.66,9.89,9.39,9.81,665900.0],["2022-12-23",9.98,10.13,9.48,10.09,697400.0],["2022-12-27",10.08,10.19,10.0,10.1,431900.0],["2022-12-28",10.1,10.44,9.98,10.33,445500.0],["2022-12-29",10.42,11.285,10.32,11.17,862900.0],["2022-12-30",11.12,11.46,10.57,10.91,634800.0],["2023-01-03",11.02,11.14,10.62,10.78,881100.0],["2023-01-04",10.79,11.2,10.669,11.09,1013300.0],["2023-01-05",11.0,11.3,10.85,11.11,661100.0],["2023-01-06",11.21,11.74,11.0,11.67,704300.0],["2023-01-09",11.7,12.06,11.315,11.34,983400.0],["2023-01-10",11.28,11.79,11.21,11.76,677800.0],["2023-01-11",11.74,12.14,11.4,12.06,722000.0],["2023-01-12",12.14,13.11,12.121,12.75,1174200.0],["2023-01-13",12.59,12.78,11.965,12.17,1207900.0],["2023-01-17",12.18,12.275,11.57,11.65,817500.0],["2023-01-18",11.85,12.32,11.59,11.86,1197300.0],["2023-01-19",11.8,12.215,11.64,11.83,677800.0],["2023-01-20",11.94,12.04,11.43,11.66,748900.0],["2023-01-23",11.68,11.79,11.31,11.47,565100.0],["2023-01-24",11.47,12.78,11.21,12.7,2044800.0],["2023-01-25",12.49,13.375,12.222,13.15,1414200.0],["2023-01-26",13.16,13.365,12.87,13.18,708500.0],["2023-01-27",13.16,13.89,12.81,13.49,966400.0],["2023-01-30",13.33,13.46,12.8,12.99,878800.0],["2023-01-31",13.08,13.61,12.91,13.29,1250100.0],["2023-02-01",13.28,14.28,13.18,14.06,1067000.0],["2023-02-02",14.23,14.755,14.04,14.46,1550000.0],["2023-02-03",14.26,14.63,14.25,14.33,647900.0],["2023-02-06",14.26,15.015,14.1,14.96,932600.0],["2023-02-07",14.96,15.93,14.93,15.83,1410800.0],["2023-02-08",15.83,16.85,15.64,16.57,2006000.0],["2023-02-09",16.77,17.97,16.75,17.02,2193400.0],["2023-02-10",16.88,17.28,16.6,17.21,1338300.0],["2023-02-13",17.18,17.365,15.93,16.04,1158300.0],["2023-02-14",15.92,16.28,15.69,15.82,1225400.0],["2023-02-15",15.67,16.4,15.43,16.32,933700.0],["2023-02-16",16.02,16.15,15.47,15.6,680600.0],["2023-02-17",15.62,16.25,15.47,16.17,727100.0],["2023-02-21",15.9,16.384,15.53,15.74,779400.0],["2023-02-22",15.83,16.25,15.72,15.81,687500.0],["2023-02-23",16.0,16.26,15.662,16.24,2192900.0],["2023-02-24",16.1,17.28,15.94,16.87,2288300.0],["2023-02-27",16.98,17.38,16.17,16.27,1328300.0],["2023-02-28",16.01,16.33,15.76,16.22,915600.0],["2023-03-01",16.22,16.53,15.565,15.65,883800.0],["2023-03-02",15.46,15.69,15.24,15.46,1276600.0],["2023-03-03",15.56,16.06,15.45,15.71,572100.0],["2023-03-06",15.71,15.71,15.01,15.2,566800.0],["2023-03-07",16.97,23.69,16.712,23.09,22971500.0],["2023-03-08",23.16,24.3,22.47,24.115,5083400.0],["2023-03-09",24.16,25.55,23.92,24.29,2479700.0],["2023-03-10",24.35,25.38,23.09,25.0,4704800.0],["2023-03-13",24.14,25.64,23.51,25.38,2868900.0],["2023-03-14",25.53,25.69,24.755,25.28,1755400.0],["2023-03-15",24.8,25.41,23.87,24.05,1677300.0],["2023-03-16",24.0,24.0,21.42,23.15,1889700.0],["2023-03-17",23.15,23.44,22.38,22.42,3251000.0],["2023-03-20",22.75,23.65,22.3,22.78,1147700.0],["2023-03-21",22.71,23.14,21.91,22.74,1023400.0],["2023-03-22",22.71,22.71,21.0,21.04,999400.0],["2023-03-23",21.25,21.41,20.39,21.01,840500.0],["2023-03-24",20.74,21.015,20.41,20.73,933100.0],["2023-03-27",20.87,21.765,20.45,21.76,628000.0],["2023-03-28",21.67,21.81,21.0,21.02,588200.0],["2023-03-29",21.21,22.38,20.85,22.34,731800.0],["2023-03-30",22.39,23.15,22.095,22.49,901500.0],["2023-03-31",22.61,23.15,22.37,23.0,1092200.0],["2023-04-03",23.0,23.91,22.74,22.82,733800.0],["2023-04-04",22.82,22.9,21.23,21.55,518100.0],["2023-04-05",19.32,20.16,17.64,18.02,5424500.0],["2023-04-06",18.22,18.85,18.16,18.47,1830800.0],["2023-04-10",18.3,18.58,17.85,18.45,1253200.0],["2023-04-11",18.42,18.745,18.23,18.34,719700.0],["2023-04-12",18.58,19.21,17.93,18.65,1289500.0],["2023-04-13",18.74,19.63,18.58,19.51,1000500.0],["2023-04-14",19.71,19.71,18.36,18.74,719900.0],["2023-04-17",19.02,20.7,18.91,20.62,1709200.0],["2023-04-18",20.69,23.25,20.5,23.21,1788900.0],["2023-04-19",23.13,23.563,22.92,23.46,921800.0],["2023-04-20",23.29,23.75,23.07,23.11,890000.0],["2023-04-21",23.11,24.05,22.63,24.02,990400.0],["2023-04-24",23.91,24.09,23.07,23.75,597800.0],["2023-04-25",23.77,24.48,22.5,23.25,939100.0],["2023-04-26",23.21,23.67,23.16,23.26,625700.0],["2023-04-27",23.33,23.33,22.6,22.67,687000.0],["2023-04-28",22.5,23.03,22.15,22.6,736300.0],["2023-05-01",22.6,23.715,22.6,23.55,701300.0],["2023-05-02",23.46,24.23,22.93,23.73,1414300.0],["2023-05-03",23.72,24.63,23.36,24.45,1535800.0],["2023-05-04",24.29,24.61,23.2,23.6,490800.0],["2023-05-05",24.74,26.08,23.311,24.81,1145000.0],["2023-05-08",25.13,25.74,24.47,24.93,726600.0],["2023-05-09",24.61,25.87,24.54,25.25,695300.0],["2023-05-10",25.5,25.67,24.82,25.02,919500.0],["2023-05-11",24.9,25.13,24.55,24.72,462500.0],["2023-05-12",24.97,25.38,24.575,25.37,420200.0],["2023-05-15",25.61,26.21,25.2,25.97,693200.0],["2023-05-16",25.68,25.68,24.05,25.4,576100.0],["2023-05-17",25.54,26.36,25.19,26.33,1505700.0],["2023-05-18",26.09,26.87,24.73,25.04,738600.0],["2023-05-19",25.49,26.5,25.295,26.05,824000.0],["2023-05-22",26.31,26.73,25.47,25.6,923100.0],["2023-05-23",25.57,25.96,25.1,25.2,2036200.0],["2023-05-24",25.0,25.15,24.44,25.12,1211200.0],["2023-05-25",26.07,26.54,25.34,25.36,1149600.0],["2023-05-26",25.29,26.45,25.21,26.25,850200.0],["2023-05-30",26.25,27.1,25.36,25.47,940300.0],["2023-05-31",25.43,26.14,25.06,26.07,975300.0],["2023-06-01",25.85,27.97,25.71,27.49,1573200.0],["2023-06-02",27.58,28.259,27.27,28.2,725400.0],["2023-06-05",28.06,29.08,28.04,28.77,1232700.0],["2023-06-06",28.85,29.3,28.43,28.91,749800.0],["2023-06-07",28.89,29.17,27.75,28.99,712200.0],["2023-06-08",28.83,29.42,28.395,29.36,842200.0],["2023-06-09",29.5,29.56,28.72,29.09,725200.0],["2023-06-12",29.42,30.1,28.57,28.98,1104300.0],["2023-06-13",28.91,29.35,28.738,29.11,489100.0],["2023-06-14",29.09,29.09,28.413,28.72,625300.0],["2023-06-15",28.49,28.93,28.12,28.68,718300.0],["2023-06-16",29.08,29.08,27.235,27.71,4384700.0],["2023-06-20",27.82,28.69,26.96,26.99,1178700.0],["2023-06-21",26.99,27.87,26.75,27.51,829000.0],["2023-06-22",27.26,28.93,27.08,27.54,1262600.0],["2023-06-23",27.28,27.89,26.87,27.61,2589300.0],["2023-06-26",28.25,28.81,27.26,28.75,1139500.0],["2023-06-27",28.94,29.25,28.01,28.08,808500.0],["2023-06-28",28.29,28.57,27.6,28.09,1040200.0],["2023-06-29",28.16,28.37,27.249,27.67,828000.0],["2023-06-30",27.79,28.3,27.06,27.62,1588100.0],["2023-07-03",26.7,26.81,16.65,22.31,7774400.0],["2023-07-05",23.51,24.17,21.97,23.39,2949400.0],["2023-07-06",23.72,23.83,22.49,23.66,1109800.0],["2023-07-07",23.62,23.63,22.75,23.16,988100.0],["2023-07-10",23.06,23.54,22.64,23.48,920400.0],["2023-07-11",23.4,23.4,22.71,23.01,792200.0],["2023-07-12",23.19,23.24,20.2,20.44,2326200.0],["2023-07-13",20.53,21.96,20.5,21.395,1606000.0],["2023-07-14",21.46,21.77,21.192,21.25,911600.0],["2023-07-17",21.23,21.81,20.88,21.11,875800.0],["2023-07-18",21.17,21.44,20.58,20.69,1008900.0],["2023-07-19",20.77,20.84,19.88,19.94,666800.0],["2023-07-20",19.95,20.19,19.56,19.9,827500.0],["2023-07-21",19.97,20.19,19.41,20.0,947100.0],["2023-07-24",19.95,20.15,19.28,19.58,583800.0],["2023-07-25",19.59,19.93,19.36,19.36,396500.0],["2023-07-26",19.34,19.68,19.1,19.13,618700.0],["2023-07-27",19.39,19.39,18.651,18.78,774600.0],["2023-07-28",18.97,19.42,18.965,19.09,681400.0],["2023-07-31",19.04,19.528,18.8,19.4,574200.0],["2023-08-01",19.28,19.35,18.77,19.02,1217600.0],["2023-08-02",18.95,18.99,18.445,18.57,455700.0],["2023-08-03",18.4,18.85,18.22,18.57,377800.0],["2023-08-04",18.53,19.46,18.315,19.18,701100.0],["2023-08-07",19.05,19.26,18.72,18.93,755500.0],["2023-08-08",18.96,19.01,17.93,18.19,679400.0],["2023-08-09",18.22,18.53,17.82,18.23,793600.0],["2023-08-10",18.19,18.82,18.0,18.8,530700.0],["2023-08-11",18.68,19.27,18.67,18.91,525700.0],["2023-08-14",18.74,19.06,18.64,19.05,508200.0],["2023-08-15",19.03,19.18,18.72,18.76,453400.0],["2023-08-16",18.67,18.75,18.09,18.54,901600.0],["2023-08-17",18.51,19.06,18.48,18.75,584100.0],["2023-08-18",18.57,19.41,18.57,19.13,617600.0],["2023-08-21",19.145,19.64,18.785,19.53,493900.0],["2023-08-22",19.56,20.52,19.46,20.19,869200.0],["2023-08-23",20.2,20.58,20.06,20.37,498200.0],["2023-08-24",20.4,20.4,19.12,19.29,531000.0],["2023-08-25",19.38,20.15,19.11,19.92,372500.0],["2023-08-28",19.87,20.365,19.76,20.25,295100.0],["2023-08-29",20.25,20.46,20.105,20.25,326700.0],["2023-08-30",20.32,20.32,19.63,19.93,415500.0],["2023-08-31",19.97,20.29,19.67,19.82,490700.0],["2023-09-01",19.98,20.225,19.45,19.54,588600.0],["2023-09-05",19.65,19.9,19.18,19.57,454800.0],["2023-09-06",19.58,19.85,19.15,19.78,437700.0],["2023-09-07",19.65,19.76,18.72,18.76,793800.0],["2023-09-08",18.72,19.13,18.635,19.05,445400.0],["2023-09-11",19.07,19.07,18.645,18.86,774400.0],["2023-09-12",18.79,19.18,18.75,18.81,389700.0],["2023-09-13",18.78,18.95,18.43,18.44,598800.0],["2023-09-14",18.51,18.66,17.86,18.0,594900.0],["2023-09-15",18.07,18.07,17.39,17.9,2338600.0],["2023-09-18",17.78,18.015,17.58,17.65,687300.0],["2023-09-19",17.69,17.91,17.58,17.68,519300.0],["2023-09-20",17.68,17.81,16.97,17.0,543500.0],["2023-09-21",16.86,17.05,16.54,16.98,824900.0],["2023-09-22",16.99,17.15,16.56,17.11,658600.0],["2023-09-25",17.02,17.21,16.44,17.19,800000.0],["2023-09-26",17.36,18.16,17.2,17.49,614300.0],["2023-09-27",17.5,17.78,17.24,17.57,406300.0],["2023-09-28",17.6,17.6,17.03,17.13,573200.0],["2023-09-29",17.26,17.31,16.33,16.68,1388400.0],["2023-10-02",16.8,16.84,15.89,16.34,768300.0],["2023-10-03",16.23,16.42,16.08,16.24,439500.0],["2023-10-04",16.18,16.2,15.84,15.95,644400.0],["2023-10-05",15.88,16.53,15.81,16.23,595300.0],["2023-10-06",15.97,16.41,15.78,16.24,331700.0],["2023-10-09",16.24,16.63,15.9,16.52,399200.0],["2023-10-10",16.59,16.59,16.15,16.38,596100.0],["2023-10-11",16.28,16.355,15.28,15.6,569200.0],["2023-10-12",15.51,15.51,15.2,15.37,788000.0],["2023-10-13",15.4,15.53,15.15,15.44,581900.0],["2023-10-16",15.39,15.86,15.13,15.78,921200.0],["2023-10-17",15.66,16.3,15.39,15.49,872400.0],["2023-10-18",15.38,15.38,14.78,14.86,988100.0],["2023-10-19",14.86,14.96,14.36,14.41,526800.0],["2023-10-20",14.49,14.59,14.22,14.42,617200.0],["2023-10-23",14.32,14.74,14.05,14.05,580000.0],["2023-10-24",14.08,14.58,14.08,14.25,598700.0],["2023-10-25",13.97,14.3,13.72,14.09,603600.0],["2023-10-26",14.18,14.41,14.03,14.21,484200.0],["2023-10-27",14.3,14.3,13.75,14.08,944300.0],["2023-10-30",14.38,14.8,14.14,14.28,678400.0],["2023-10-31",14.19,14.57,13.76,14.54,941600.0],["2023-11-01",14.54,15.16,14.43,15.11,567600.0],["2023-11-02",15.42,15.54,15.15,15.41,506700.0],["2023-11-03",15.77,17.26,15.37,16.65,1315800.0],["2023-11-06",16.61,16.87,16.26,16.29,714300.0],["2023-11-07",16.4,16.67,16.04,16.47,786200.0],["2023-11-08",16.43,16.43,15.42,15.97,577900.0],["2023-11-09",16.03,16.12,14.92,15.04,644600.0],["2023-11-10",15.05,15.58,14.78,15.49,373000.0],["2023-11-13",15.37,15.85,15.05,15.79,352100.0],["2023-11-14",16.48,16.94,16.36,16.47,862300.0],["2023-11-15",16.35,17.05,16.28,16.29,720100.0],["2023-11-16",16.24,16.4,15.58,16.12,551200.0],["2023-11-17",16.3,16.86,16.01,16.81,503200.0],["2023-11-20",16.74,17.27,16.63,17.24,328500.0],["2023-11-21",17.03,17.57,16.83,17.36,594000.0],["2023-11-22",17.52,17.59,16.8,16.83,461500.0],["2023-11-24",16.88,17.52,16.88,17.23,170500.0],["2023-11-27",17.13,17.505,16.8,17.42,686100.0],["2023-11-28",17.37,17.72,17.13,17.52,653000.0],["2023-11-29",17.63,18.14,17.63,17.69,454000.0],["2023-11-30",17.93,18.68,17.91,18.21,447100.0],["2023-12-01",18.12,18.75,17.7,18.56,454300.0],["2023-12-04",18.32,18.77,18.17,18.24,575900.0],["2023-12-05",18.07,19.92,18.07,19.7,956500.0],["2023-12-06",19.92,21.3,19.92,20.95,1078700.0],["2023-12-07",21.04,21.29,20.82,20.91,1035300.0],["2023-12-08",20.82,20.875,20.18,20.36,686100.0],["2023-12-11",20.25,20.25,19.4,19.96,856600.0],["2023-12-12",19.87,19.87,19.0,19.6,760600.0],["2023-12-13",19.62,20.375,19.16,20.35,1067300.0],["2023-12-14",20.8,20.95,20.1,20.77,874700.0],["2023-12-15",20.8,21.38,20.62,21.07,3454600.0],["2023-12-18",21.0,21.43,20.36,20.73,591400.0],["2023-12-19",20.99,21.98,20.75,21.8,992200.0],["2023-12-20",21.63,21.66,20.71,20.75,676600.0],["2023-12-21",21.07,21.7,20.88,21.61,624700.0],["2023-12-22",21.99,22.55,21.99,22.24,433300.0],["2023-12-26",22.53,23.17,22.42,23.02,581400.0],["2023-12-27",23.13,23.48,23.0,23.44,484600.0],["2023-12-28",23.36,23.88,23.05,23.13,546000.0],["2023-12-29",23.18,23.231,22.78,22.93,326400.0],["2024-01-02",22.95,23.5,22.59,23.42,532400.0],["2024-01-03",23.38,23.38,22.3,22.55,633100.0],["2024-01-04",22.68,23.64,22.44,22.82,540300.0],["2024-01-05",22.7,22.79,21.43,21.79,775300.0],["2024-01-08",21.77,23.06,21.71,23.02,622500.0],["2024-01-09",22.73,26.24,22.73,25.39,1252000.0],["2024-01-10",25.38,28.1,25.29,26.2,2328600.0],["2024-01-11",25.52,26.11,24.13,24.42,863600.0],["2024-01-12",24.63,26.055,24.49,25.9,1105300.0],["2024-01-16",25.63,25.74,24.406,24.63,626700.0],["2024-01-17",24.16,24.69,23.91,24.69,486900.0],["2024-01-18",24.85,25.248,23.17,23.96,393900.0],["2024-01-19",24.2,24.87,23.89,24.77,536500.0],["2024-01-22",25.03,25.46,24.81,25.0,567900.0],["2024-01-23",25.29,25.55,24.385,24.98,610500.0],["2024-01-24",25.25,25.47,24.49,24.54,889300.0],["2024-01-25",24.93,25.0,24.21,24.33,662000.0],["2024-01-26",24.37,25.53,24.23,24.93,910100.0],["2024-01-29",25.12,26.77,24.3,26.62,1172000.0],["2024-01-30",26.48,26.67,25.38,25.62,494500.0],["2024-01-31",25.51,25.87,24.91,25.01,696100.0],["2024-02-01",26.6,29.65,25.07,28.52,4621600.0],["2024-02-02",28.47,28.47,26.3,26.49,1212900.0],["2024-02-05",26.0,26.56,25.63,26.01,736600.0],["2024-02-06",25.83,25.92,25.22,25.76,942300.0],["2024-02-07",25.7,25.84,25.25,25.41,434100.0],["2024-02-08",25.4,26.44,25.26,26.11,780000.0],["2024-02-09",26.25,27.29,26.108,26.69,610300.0],["2024-02-12",26.79,28.41,26.79,28.29,685600.0],["2024-02-13",26.75,27.735,26.25,26.99,819000.0],["2024-02-14",27.45,28.235,27.175,27.88,490900.0],["2024-02-15",28.11,28.51,27.95,28.23,391200.0],["2024-02-16",28.0,28.68,27.87,28.05,373500.0],["2024-02-20",27.8,28.47,26.92,27.23,518800.0],["2024-02-21",27.17,27.75,26.32,26.78,357900.0],["2024-02-22",26.93,27.84,26.93,27.69,636000.0],["2024-02-23",27.74,28.56,27.41,28.48,289800.0],["2024-02-26",28.41,29.57,28.31,29.53,328800.0],["2024-02-27",29.62,29.99,29.33,29.59,448200.0],["2024-02-28",30.0,31.4,29.66,30.43,605200.0],["2024-02-29",31.0,31.315,30.13,30.38,673500.0],["2024-03-01",30.58,33.34,30.25,32.15,913500.0],["2024-03-04",32.31,32.74,31.14,31.65,514400.0],["2024-03-05",31.6,31.9,30.77,30.96,549100.0],["2024-03-06",30.98,31.5,30.53,31.27,524800.0],["2024-03-07",31.69,31.858,30.835,30.89,847100.0],["2024-03-08",31.41,31.56,30.2,30.32,788000.0],["2024-03-11",30.32,30.76,29.78,30.12,583300.0],["2024-03-12",30.04,30.57,29.49,29.87,462200.0],["2024-03-13",29.9,30.63,29.43,30.2,611500.0],["2024-03-14",29.88,29.941,28.14,28.35,1034600.0],["2024-03-15",28.23,29.97,28.23,28.98,1381200.0],["2024-03-18",28.81,29.22,28.25,28.46,906300.0],["2024-03-19",28.56,28.95,28.26,28.82,432900.0],["2024-03-20",28.65,28.94,28.02,28.88,465600.0],["2024-03-21",29.4,29.73,28.25,28.35,586100.0],["2024-03-22",28.37,28.42,27.825,28.03,376500.0],["2024-03-25",28.11,28.44,27.625,27.89,247400.0],["2024-03-26",28.42,28.42,27.585,28.0,307500.0],["2024-03-27",28.17,28.62,27.94,28.48,359400.0],["2024-03-28",28.42,29.27,28.13,28.93,653400.0],["2024-04-01",28.77,28.895,27.64,28.28,842200.0],["2024-04-02",27.74,28.11,27.59,27.99,731800.0],["2024-04-03",27.71,28.4,27.71,28.07,655500.0],["2024-04-04",28.42,29.0,27.55,27.65,777300.0],["2024-04-05",27.45,28.61,26.92,28.0,395600.0],["2024-04-08",28.06,28.11,27.43,28.09,313500.0],["2024-04-09",28.15,29.21,27.938,29.13,885900.0],["2024-04-10",28.22,28.54,27.74,27.88,704300.0],["2024-04-11",28.2,28.4,27.365,27.66,543000.0],["2024-04-12",27.52,27.565,26.655,27.04,638000.0],["2024-04-15",27.18,27.35,26.32,26.58,441000.0],["2024-04-16",26.3,26.4,25.93,26.11,524100.0],["2024-04-17",26.39,26.39,25.35,25.57,517600.0],["2024-04-18",25.34,25.755,25.17,25.22,434100.0],["2024-04-19",25.11,25.625,24.79,25.61,452400.0],["2024-04-22",25.84,26.99,25.71,26.61,296300.0],["2024-04-23",26.65,27.78,26.61,26.85,339300.0],["2024-04-24",26.92,27.61,25.59,25.7,326500.0],["2024-04-25",25.13,25.35,24.51,24.66,606300.0],["2024-04-26",24.61,25.23,24.22,25.15,461200.0],["2024-04-29",25.43,25.825,25.13,25.56,511900.0],["2024-04-30",25.25,25.5,24.91,25.11,584000.0],["2024-05-01",25.18,26.32,24.78,25.56,698300.0],["2024-05-02",25.74,25.97,25.28,25.54,555100.0],["2024-05-03",26.2,26.585,25.745,26.09,355700.0],["2024-05-06",26.04,26.45,25.54,26.06,354300.0],["2024-05-07",26.38,26.409,25.23,25.79,321600.0],["2024-05-08",27.08,28.4,25.75,27.11,774600.0],["2024-05-09",26.82,28.46,26.79,28.27,599500.0],["2024-05-10",28.57,28.765,27.93,28.23,513300.0],["2024-05-13",28.5,29.86,28.5,29.32,541000.0],["2024-05-14",29.46,30.0,29.36,29.61,541000.0],["2024-05-15",30.0,32.25,29.93,31.47,676100.0],["2024-05-16",31.45,32.01,31.14,31.94,467700.0],["2024-05-17",31.87,32.14,30.64,30.74,441400.0],["2024-05-20",30.68,31.45,30.38,31.26,290700.0],["2024-05-21",31.11,31.84,30.91,31.71,327300.0],["2024-05-22",31.55,32.64,31.4,31.71,571800.0],["2024-05-23",31.92,31.93,30.13,30.54,652000.0],["2024-05-24",30.72,31.22,30.25,30.41,355500.0],["2024-05-28",30.63,30.65,29.65,29.98,434100.0],["2024-05-29",29.35,29.935,27.85,27.87,690900.0],["2024-05-30",28.16,28.41,27.0,27.71,531100.0],["2024-05-31",28.03,28.765,27.6,28.15,444000.0],["2024-06-03",28.52,30.0,28.36,29.81,532900.0],["2024-06-04",29.78,30.0,29.28,29.31,390100.0],["2024-06-05",29.45,34.3,28.96,34.03,1232400.0],["2024-06-06",33.97,34.46,33.37,34.02,957700.0],["2024-06-07",33.72,35.55,33.67,34.8,1127900.0],["2024-06-10",35.25,35.25,32.59,33.17,1019600.0],["2024-06-11",32.74,34.25,32.74,33.95,1002300.0],["2024-06-12",35.34,35.96,33.39,33.97,436000.0],["2024-06-13",33.95,35.33,33.23,34.35,477300.0],["2024-06-14",33.93,34.0,33.04,33.39,442300.0],["2024-06-17",33.3,33.68,32.29,32.47,772600.0],["2024-06-18",32.48,33.14,31.76,32.59,732100.0],["2024-06-20",32.45,32.67,31.22,31.43,581900.0],["2024-06-21",31.48,33.39,31.39,32.26,2657800.0],["2024-06-24",32.69,32.95,31.93,32.01,305100.0],["2024-06-25",31.95,32.56,31.42,31.71,323300.0],["2024-06-26",31.47,32.1,30.673,31.76,543700.0],["2024-06-27",31.81,32.105,31.34,31.88,449800.0],["2024-06-28",35.46,35.49,33.38,34.65,4436100.0],["2024-07-01",34.76,35.82,34.65,35.2,1736200.0],["2024-07-02",35.61,35.9,34.31,34.59,12663200.0],["2024-07-03",34.5,34.95,34.11,34.5,645800.0],["2024-07-05",34.14,34.57,33.21,33.72,777800.0],["2024-07-08",34.2,35.71,34.154,34.69,981800.0],["2024-07-09",34.75,35.198,34.41,34.5,459400.0],["2024-07-10",34.62,35.06,34.285,34.78,413100.0],["2024-07-11",35.65,36.32,35.103,35.79,767300.0],["2024-07-12",36.26,36.86,35.64,36.12,1439500.0],["2024-07-15",36.4,37.14,36.34,36.75,730800.0],["2024-07-16",36.89,38.025,36.8,37.83,675600.0],["2024-07-17",37.08,37.83,35.91,35.92,584400.0],["2024-07-18",35.69,36.43,35.09,35.71,441600.0],["2024-07-19",35.98,36.13,35.41,35.55,384500.0],["2024-07-22",35.93,36.53,35.57,36.1,623900.0],["2024-07-23",35.84,38.96,35.435,38.25,907400.0],["2024-07-24",38.33,42.617,37.55,41.89,1138200.0],["2024-07-25",41.62,42.67,41.35,41.57,1050500.0],["2024-07-26",41.99,41.99,40.07,40.28,770100.0],["2024-07-29",39.97,40.41,38.6,38.81,727100.0],["2024-07-30",38.86,39.53,37.47,37.65,412500.0],["2024-07-31",37.85,38.62,36.92,37.44,627400.0],["2024-08-01",37.42,38.57,36.65,37.96,835900.0],["2024-08-02",36.21,37.49,35.05,37.36,591600.0],["2024-08-05",34.51,36.8,32.5,35.79,1002400.0],["2024-08-06",35.38,36.4,34.735,36.21,399100.0],["2024-08-07",36.63,38.85,35.72,35.79,820300.0],["2024-08-08",36.14,37.335,35.21,37.18,530400.0],["2024-08-09",37.5,39.145,37.405,38.72,1063500.0],["2024-08-12",38.83,41.0,38.316,40.6,695000.0],["2024-08-13",41.105,41.34,39.74,40.31,635200.0],["2024-08-14",40.42,41.1,39.91,40.24,611000.0],["2024-08-15",41.07,41.12,40.36,40.59,664100.0],["2024-08-16",40.46,41.94,40.1,41.4,930800.0],["2024-08-19",41.4,42.3,41.12,41.9,502500.0],["2024-08-20",42.1,42.1,41.06,41.5,511900.0],["2024-08-21",41.68,42.035,41.11,41.55,739900.0],["2024-08-22",41.49,42.26,40.892,41.44,558300.0],["2024-08-23",41.7,41.845,40.8,41.68,698000.0],["2024-08-26",41.91,42.065,41.14,41.6,361900.0],["2024-08-27",41.51,42.35,41.26,42.26,390300.0],["2024-08-28",42.43,43.31,42.04,42.75,442300.0],["2024-08-29",42.72,43.76,42.16,42.29,394200.0],["2024-08-30",42.29,43.09,42.045,42.89,497300.0],["2024-09-03",42.32,43.56,40.669,41.41,578800.0],["2024-09-04",41.4,42.33,40.885,41.8,614800.0],["2024-09-05",41.63,42.08,41.0,42.02,400800.0],["2024-09-06",42.07,42.6,41.38,41.5,475600.0],["2024-09-09",42.53,44.96,42.385,44.59,1031200.0],["2024-09-10",44.6,45.07,44.37,44.92,555200.0],["2024-09-11",44.55,45.15,43.96,44.79,558200.0],["2024-09-12",45.25,45.82,44.47,45.65,545200.0],["2024-09-13",45.49,47.15,45.42,47.02,621100.0],["2024-09-16",47.17,48.0,45.5,46.2,699500.0],["2024-09-17",46.35,46.5,44.62,44.91,661600.0],["2024-09-18",45.08,46.36,44.4,44.77,526200.0],["2024-09-19",45.93,46.55,45.05,45.92,647800.0],["2024-09-20",46.01,47.45,45.585,47.33,3265300.0],["2024-09-23",47.24,47.85,45.27,46.15,730400.0],["2024-09-24",47.1,47.61,46.16,46.58,773100.0],["2024-09-25",47.0,47.655,46.1,46.14,812900.0],["2024-09-26",46.25,46.781,44.635,44.93,531200.0],["2024-09-27",45.24,45.265,44.3,44.56,661900.0],["2024-09-30",44.02,45.375,44.01,45.0,543300.0],["2024-10-01",44.81,45.325,43.41,44.37,792700.0],["2024-10-02",44.15,45.06,43.56,44.98,453600.0],["2024-10-03",44.91,45.235,43.93,44.34,384500.0],["2024-10-04",44.63,45.24,44.16,44.37,313600.0],["2024-10-07",44.18,44.24,42.78,43.8,499600.0],["2024-10-08",44.15,44.67,43.92,43.96,384300.0],["2024-10-09",43.95,44.61,43.33,44.18,605800.0],["2024-10-10",43.64,44.525,43.18,43.59,686300.0],["2024-10-11",43.56,45.34,43.56,45.08,600100.0],["2024-10-14",44.96,46.9,44.77,46.35,601900.0],["2024-10-15",46.62,48.323,46.59,47.64,600800.0],["2024-10-16",47.78,48.015,46.77,46.99,614800.0],["2024-10-17",47.11,47.535,46.68,47.02,554500.0],["2024-10-18",47.2,47.53,46.69,46.97,588700.0],["2024-10-21",46.8,47.03,45.51,45.96,439600.0],["2024-10-22",45.38,46.53,45.33,46.44,310100.0],["2024-10-23",46.31,46.68,45.48,46.59,415600.0],["2024-10-24",46.71,47.3,46.34,46.95,283500.0],["2024-10-25",47.3,47.95,46.835,47.26,300200.0],["2024-10-28",47.69,48.89,47.35,48.2,355900.0],["2024-10-29",47.95,48.615,47.58,48.43,312800.0],["2024-10-30",48.01,48.3,47.44,47.62,286100.0],["2024-10-31",47.18,47.32,45.65,45.84,439800.0],["2024-11-01",46.11,47.015,45.99,46.76,422400.0],["2024-11-04",46.3,47.76,45.365,46.76,375800.0],["2024-11-05",47.15,47.31,43.86,45.9,848600.0],["2024-11-06",48.16,48.67,46.39,47.6,1081500.0],["2024-11-07",47.43,48.69,46.53,47.61,427900.0],["2024-11-08",48.86,48.86,45.23,46.23,682800.0],["2024-11-11",46.9,48.35,46.43,46.5,558200.0],["2024-11-12",46.12,46.64,42.95,43.17,652900.0],["2024-11-13",43.59,43.85,42.39,42.67,594300.0],["2024-11-14",42.67,43.14,40.91,41.04,719200.0],["2024-11-15",41.17,41.84,39.41,41.11,1086800.0],["2024-11-18",40.98,41.05,39.7,40.39,488800.0],["2024-11-19",38.27,39.82,33.31,38.65,3045700.0],["2024-11-20",38.29,41.18,37.795,40.65,1048400.0],["2024-11-21",40.98,43.38,40.72,41.65,936400.0],["2024-11-22",43.3,47.5,42.399,46.46,1322100.0],["2024-11-25",47.2,48.29,45.51,45.53,1324500.0],["2024-11-26",45.27,46.515,44.285,44.83,688800.0],["2024-11-27",44.88,45.6,43.8,44.95,569500.0],["2024-11-29",44.59,45.258,43.59,43.8,320200.0],["2024-12-02",43.07,43.825,42.5,43.26,568600.0],["2024-12-03",43.06,43.49,41.0,41.25,680900.0],["2024-12-04",41.71,42.18,40.0,40.58,713300.0],["2024-12-05",40.74,43.05,40.7,41.68,809000.0],["2024-12-06",41.96,42.765,41.31,42.06,543400.0],["2024-12-09",42.03,42.58,40.3,40.5,411900.0],["2024-12-10",40.7,42.38,40.54,41.6,593300.0],["2024-12-11",41.68,42.195,40.95,41.0,729200.0],["2024-12-12",41.69,42.08,39.85,40.38,584400.0],["2024-12-13",40.35,41.455,39.6,41.08,530600.0],["2024-12-16",41.19,41.97,41.05,41.46,691500.0],["2024-12-17",40.99,41.125,39.63,40.69,512300.0],["2024-12-18",40.71,41.18,38.615,39.02,636700.0],["2024-12-19",38.94,40.0,38.61,39.54,747200.0],["2024-12-20",39.01,41.68,38.91,41.49,2368500.0],["2024-12-23",41.2,41.275,40.07,40.6,875800.0],["2024-12-24",40.43,40.44,38.9,39.3,249300.0],["2024-12-26",38.98,39.67,38.845,39.51,402200.0],["2024-12-27",39.2,39.68,38.5,38.96,469800.0],["2024-12-30",38.57,38.85,38.04,38.51,304600.0],["2024-12-31",39.0,39.86,38.13,38.6,419600.0],["2025-01-02",38.85,39.62,38.575,38.98,468000.0],["2025-01-03",38.82,40.16,38.698,39.57,375200.0],["2025-01-06",39.45,39.85,37.48,38.09,747300.0],["2025-01-07",38.28,39.183,38.03,38.45,1060400.0],["2025-01-08",38.46,38.9,36.95,37.62,670600.0],["2025-01-10",36.8,37.64,36.3,36.61,493200.0],["2025-01-13",36.02,37.16,35.47,37.14,623900.0],["2025-01-14",37.29,37.32,36.45,36.67,439200.0],["2025-01-15",37.66,40.07,37.57,37.94,699300.0],["2025-01-16",37.52,37.68,35.03,36.54,672700.0],["2025-01-17",36.98,37.43,36.34,36.82,485300.0],["2025-01-21",37.18,38.5,37.18,38.1,461100.0],["2025-01-22",38.06,38.47,36.56,36.88,610900.0],["2025-01-23",36.79,37.94,36.72,37.8,525000.0],["2025-01-24",37.58,38.7,37.0,37.69,431200.0],["2025-01-27",37.73,39.89,37.51,38.36,587800.0],["2025-01-28",38.44,39.23,37.91,37.99,466000.0],["2025-01-29",37.67,38.845,37.67,38.21,327400.0],["2025-01-30",38.7,39.45,37.98,39.12,333500.0],["2025-01-31",38.92,39.64,37.58,37.8,624300.0],["2025-02-03",37.08,37.5,36.65,37.2,491900.0],["2025-02-04",37.55,38.32,37.06,37.58,466700.0],["2025-02-05",37.72,38.62,37.72,38.52,552600.0],["2025-02-06",38.36,39.31,37.7,37.75,528200.0],["2025-02-07",37.81,39.66,37.81,38.88,756800.0],["2025-02-10",39.05,39.52,37.74,37.99,704300.0],["2025-02-11",37.77,38.01,36.7,36.99,908000.0],["2025-02-12",36.43,37.54,36.34,37.42,421700.0],["2025-02-13",37.62,38.72,37.38,38.68,371700.0],["2025-02-14",38.74,39.37,38.36,38.67,368300.0],["2025-02-18",38.5,39.1,37.635,37.75,496400.0],["2025-02-19",37.82,38.645,37.5,38.53,456600.0],["2025-02-20",38.41,39.07,37.83,38.49,618700.0],["2025-02-21",39.6,39.9,38.435,38.75,659600.0],["2025-02-24",38.75,38.92,35.86,36.0,1143000.0],["2025-02-25",36.04,36.82,33.7,35.09,1614800.0],["2025-02-26",35.48,36.25,34.81,36.15,1024900.0],["2025-02-27",36.04,37.21,35.95,36.34,999000.0],["2025-02-28",35.97,37.66,35.97,37.59,720400.0],["2025-03-03",40.81,42.51,37.2,38.5,2396000.0],["2025-03-04",38.24,39.7,37.63,38.66,1623000.0],["2025-03-05",38.78,39.635,37.665,38.45,1509600.0],["2025-03-06",37.92,39.4,37.92,39.05,1033300.0],["2025-03-07",38.89,39.9,37.94,38.35,1598900.0],["2025-03-10",50.08,57.973,48.5,55.95,5227800.0],["2025-03-11",55.9,60.14,54.12,59.76,2617900.0],["2025-03-12",59.575,60.6,56.66,57.65,2252400.0],["2025-03-13",57.9,58.7,54.79,54.9,1399200.0],["2025-03-14",55.0,55.39,53.53,54.78,1271500.0],["2025-03-17",54.16,54.25,52.26,53.01,1284600.0],["2025-03-18",52.58,54.55,51.84,54.52,784600.0],["2025-03-19",54.45,54.54,52.43,54.35,1048600.0],["2025-03-20",53.67,54.11,52.47,53.05,890900.0],["2025-03-21",53.23,53.23,51.06,52.65,3695700.0],["2025-03-24",53.3,53.7,51.61,52.53,1521900.0],["2025-03-25",52.6,53.58,50.72,51.05,790400.0],["2025-03-26",51.09,51.404,49.4,49.56,881900.0],["2025-03-27",49.33,50.522,49.33,49.44,715400.0],["2025-03-28",49.47,50.48,48.795,48.88,664500.0],["2025-03-31",47.92,48.8,47.088,48.36,1211800.0],["2025-04-01",47.99,48.68,46.54,46.88,1095300.0],["2025-04-02",46.68,48.93,46.385,48.2,1223100.0],["2025-04-03",47.06,47.25,45.79,46.5,1482000.0],["2025-04-04",45.09,46.45,43.93,44.44,1749600.0],["2025-04-07",43.42,45.32,42.44,43.21,1590200.0],["2025-04-08",44.1,45.88,40.88,41.67,2073400.0],["2025-04-09",41.06,43.91,39.6,42.57,1868900.0],["2025-04-10",41.44,43.0,39.895,40.89,1638900.0],["2025-04-11",41.1,42.63,41.1,42.62,1157700.0],["2025-04-14",43.22,45.51,42.525,45.03,1162800.0],["2025-04-15",45.2,48.32,44.97,46.95,2147600.0],["2025-04-16",46.75,47.14,45.0,45.8,1329900.0],["2025-04-17",45.83,46.87,45.8,46.28,517400.0],["2025-04-21",46.05,46.97,45.07,45.8,1189700.0],["2025-04-22",46.0,46.41,45.42,45.85,774800.0],["2025-04-23",47.13,47.345,45.73,46.16,1416200.0],["2025-04-24",45.96,46.06,44.27,44.85,859900.0],["2025-04-25",44.36,44.84,43.62,44.49,634300.0],["2025-04-28",44.49,45.495,44.075,44.39,592400.0],["2025-04-29",44.16,46.0,43.69,45.62,1254800.0],["2025-04-30",45.25,46.015,44.218,45.82,860800.0],["2025-05-01",45.23,45.63,43.49,44.99,739500.0],["2025-05-02",45.05,46.12,44.82,45.51,644100.0],["2025-05-05",45.39,45.53,44.195,44.28,876700.0],["2025-05-06",43.86,44.225,41.74,42.01,807800.0],["2025-05-07",41.77,43.2,41.285,43.09,1360400.0],["2025-05-08",42.6,44.37,41.599,43.92,1100700.0],["2025-05-09",44.15,45.43,42.85,42.97,671200.0],["2025-05-12",43.77,45.83,43.75,45.27,1000800.0],["2025-05-13",45.23,45.23,43.265,44.27,910100.0],["2025-05-14",44.44,45.257,43.2,43.77,840100.0],["2025-05-15",44.12,44.76,43.465,44.41,625800.0],["2025-05-16",44.35,45.2,44.11,44.49,647000.0],["2025-05-19",44.45,45.58,44.04,45.57,551800.0],["2025-05-20",45.6,46.63,44.72,46.61,535200.0],["2025-05-21",46.02,46.8,45.05,45.82,832200.0],["2025-05-22",45.63,46.03,45.18,45.91,901600.0],["2025-05-23",45.69,45.99,45.14,45.66,486200.0],["2025-05-27",46.42,46.51,45.28,46.43,850600.0],["2025-05-28",46.48,46.85,45.67,45.75,665000.0],["2025-05-29",45.89,47.65,45.43,47.58,688500.0],["2025-05-30",47.37,47.74,46.16,47.47,787400.0],["2025-06-02",48.0,50.225,47.53,50.15,1275100.0],["2025-06-03",49.91,52.08,49.645,51.06,1467600.0],["2025-06-04",50.85,51.71,50.67,51.53,693300.0],["2025-06-05",51.3,53.97,50.6,53.82,947100.0],["2025-06-06",54.27,54.97,53.1,54.38,1073500.0],["2025-06-09",55.02,55.75,54.1,55.68,1121200.0],["2025-06-10",55.68,57.7,55.265,56.37,1269600.0],["2025-06-11",56.47,56.83,55.26,55.34,677200.0],["2025-06-12",55.16,56.675,54.475,56.32,800600.0],["2025-06-13",55.54,57.18,55.54,56.37,987500.0],["2025-06-16",56.41,57.03,54.3,54.66,811700.0],["2025-06-17",54.66,55.355,54.15,55.21,1270400.0],["2025-06-18",55.11,55.11,53.53,53.92,918400.0],["2025-06-20",54.0,54.97,52.79,53.34,2294200.0],["2025-06-23",53.04,53.52,52.27,53.36,550100.0],["2025-06-24",53.45,54.54,52.16,53.68,635200.0],["2025-06-25",53.68,54.955,53.01,54.44,900200.0],["2025-06-26",55.25,55.33,54.0,55.215,838900.0],["2025-06-27",55.34,55.899,54.705,55.69,1547500.0],["2025-06-30",55.69,57.235,55.26,55.27,912300.0],["2025-07-01",55.57,55.675,49.92,50.21,1509000.0],["2025-07-02",50.23,52.024,49.86,50.69,1219400.0],["2025-07-03",50.2,51.38,49.91,51.05,339500.0],["2025-07-07",50.97,51.505,49.51,49.87,771700.0],["2025-07-08",49.8,50.42,49.38,49.7,591600.0],["2025-07-09",50.07,52.35,49.88,52.29,665100.0],["2025-07-10",52.3,52.87,51.28,52.825,654900.0],["2025-07-11",52.28,53.765,52.02,53.0,766100.0],["2025-07-14",53.24,55.41,53.125,55.23,796500.0],["2025-07-15",55.26,55.913,54.54,55.32,603600.0],["2025-07-16",55.7,57.36,55.59,56.64,614000.0],["2025-07-17",56.64,57.726,56.22,56.44,703800.0],["2025-07-18",56.83,56.89,55.15,55.48,471100.0],["2025-07-21",55.12,55.635,54.585,55.22,451600.0],["2025-07-22",54.79,55.26,54.28,54.99,695000.0],["2025-07-23",54.71,55.02,51.553,54.19,1310800.0],["2025-07-24",54.28,54.695,53.56,53.74,695900.0],["2025-07-25",53.85,55.245,53.06,55.15,491000.0],["2025-07-28",55.61,57.1,55.205,56.26,681200.0],["2025-07-29",56.99,57.145,54.53,55.01,802700.0],["2025-07-30",55.73,56.31,54.07,54.62,388800.0],["2025-07-31",54.14,55.29,53.69,53.86,561100.0],["2025-08-01",54.01,55.49,53.6,53.83,600800.0],["2025-08-04",53.38,54.17,52.18,53.83,374000.0],["2025-08-05",53.57,54.328,52.03,53.9,460700.0],["2025-08-06",53.42,54.37,52.11,53.865,449100.0],["2025-08-07",54.12,54.81,50.76,50.96,901700.0],["2025-08-08",50.94,51.413,50.485,51.07,719200.0],["2025-08-11",51.05,53.8,50.58,53.75,866500.0],["2025-08-12",54.07,54.74,53.49,54.53,541700.0],["2025-08-13",55.1,56.85,54.57,56.72,999400.0],["2025-08-14",56.2,56.58,54.96,54.99,629400.0],["2025-08-15",55.01,56.325,54.18,56.07,471900.0],["2025-08-18",56.04,57.99,55.51,56.21,470800.0],["2025-08-19",56.0,56.56,55.26,56.25,528400.0],["2025-08-20",56.24,57.1,55.265,56.23,675200.0],["2025-08-21",55.54,56.47,55.255,56.04,500900.0],["2025-08-22",56.52,57.72,56.095,57.48,470100.0],["2025-08-25",57.48,58.79,56.56,56.88,545000.0],["2025-08-26",57.28,57.503,56.58,56.99,516400.0],["2025-08-27",56.71,61.5,56.71,61.43,1426800.0],["2025-08-28",61.46,61.89,58.07,58.14,1003800.0],["2025-08-29",58.5,59.275,57.655,59.05,792300.0],["2025-09-02",59.4,59.75,58.27,58.85,665800.0],["2025-09-03",58.25,59.505,57.49,58.11,1018800.0],["2025-09-04",58.22,60.71,57.45,59.6,1473800.0],["2025-09-05",59.34,61.04,58.03,60.53,1926600.0],["2025-09-08",59.5,59.5,54.6,56.19,1643300.0],["2025-09-09",56.5,59.31,54.5,58.36,1483300.0],["2025-09-10",58.47,58.47,57.13,57.74,843200.0],["2025-09-11",57.81,59.71,57.525,59.68,939400.0],["2025-09-12",60.4,60.4,58.75,58.86,685800.0],["2025-09-15",58.86,59.64,57.91,58.38,929200.0],["2025-09-16",58.16,59.14,57.9,58.59,633900.0],["2025-09-17",60.05,61.335,59.02,59.22,912800.0],["2025-09-18",59.55,62.21,58.91,62.14,1358100.0],["2025-09-19",62.22,63.3,61.635,62.2,2461700.0],["2025-09-22",62.35,64.59,61.95,64.51,702600.0],["2025-09-23",64.0,65.075,63.74,65.06,568700.0],["2025-09-24",65.0,66.7,63.83,65.95,857000.0],["2025-09-25",65.42,66.38,64.34,64.7,806400.0],["2025-09-26",65.4,68.26,64.02,67.42,1424200.0],["2025-09-29",67.42,68.17,63.82,65.14,2017900.0],["2025-09-30",65.14,67.04,65.06,66.43,1446200.0],["2025-10-01",66.0,66.53,63.71,64.0,1048500.0],["2025-10-02",64.39,65.5,63.71,64.98,575500.0],["2025-10-03",64.59,65.38,64.56,64.83,623600.0],["2025-10-06",65.02,66.87,63.93,64.14,886200.0],["2025-10-07",64.26,65.84,62.24,65.47,804400.0],["2025-10-08",65.28,65.77,64.5,65.3,587500.0],["2025-10-09",65.56,67.57,65.56,67.04,1058900.0],["2025-10-10",67.39,93.25,65.75,87.0,7065300.0],["2025-10-13",85.28,86.76,75.04,79.17,5941400.0],["2025-10-14",78.49,78.49,76.0,76.94,1885900.0],["2025-10-15",75.29,78.15,75.29,77.68,1149600.0],["2025-10-16",77.81,78.0,74.62,75.73,1931600.0],["2025-10-17",75.6,77.58,75.17,77.5,1240900.0],["2025-10-20",77.51,77.66,75.51,76.72,780600.0],["2025-10-21",76.51,77.22,74.78,75.0,929900.0],["2025-10-22",74.51,74.95,73.29,73.5,885800.0],["2025-10-23",73.37,74.91,73.08,73.985,722500.0],["2025-10-24",74.13,75.525,73.835,74.86,690700.0],["2025-10-27",75.13,76.075,74.025,75.25,938400.0],["2025-10-28",75.06,78.78,74.8,78.51,1246000.0],["2025-10-29",78.06,79.0,76.485,76.69,921200.0],["2025-10-30",77.21,78.74,76.75,77.85,839200.0],["2025-10-31",77.53,79.01,76.66,78.62,725800.0],["2025-11-03",78.62,80.43,75.535,75.95,1041500.0],["2025-11-04",75.44,78.01,75.44,76.5,1029000.0],["2025-11-05",76.5,78.12,75.55,77.88,622900.0],["2025-11-06",77.07,79.92,77.0,79.78,1139600.0],["2025-11-07",80.12,80.75,76.7,79.54,882300.0],["2025-11-10",80.58,84.84,79.56,83.23,1161400.0],["2025-11-11",83.52,86.0,83.0,85.56,952400.0],["2025-11-12",85.41,86.9,84.5,84.85,1361100.0],["2025-11-13",84.84,86.02,83.17,83.24,711800.0],["2025-11-14",82.18,85.9,82.06,84.61,755300.0],["2025-11-17",82.79,85.45,82.79,84.77,794800.0],["2025-11-18",84.77,86.36,83.79,84.39,778800.0],["2025-11-19",84.54,86.645,84.45,85.13,989300.0],["2025-11-20",86.36,86.95,83.995,84.2,789500.0],["2025-11-21",84.24,86.67,83.639,85.4,907100.0],["2025-11-24",86.59,88.335,85.71,87.69,872400.0],["2025-11-25",88.46,89.88,87.76,89.86,910900.0],["2025-11-26",90.0,90.85,89.5,90.07,1205200.0],["2025-11-28",90.0,90.46,88.78,90.0,337400.0],["2025-12-01",89.61,89.85,85.0,85.64,999700.0],["2025-12-02",85.75,86.39,83.52,84.65,992800.0],["2025-12-03",85.43,87.1,84.73,86.07,715200.0],["2025-12-04",86.07,88.1,85.13,87.33,736800.0],["2025-12-05",87.96,90.18,87.54,89.65,1473100.0],["2025-12-08",90.94,91.89,89.51,90.25,1455800.0],["2025-12-09",89.73,92.8,88.3,88.56,1440000.0],["2025-12-10",88.56,91.96,88.34,91.38,1308400.0],["2025-12-11",92.01,93.07,91.07,92.25,800700.0],["2025-12-12",92.72,95.39,91.7,95.35,1286800.0],["2025-12-15",95.41,96.54,94.17,94.79,960000.0],["2025-12-16",93.93,94.54,90.18,91.54,881100.0],["2025-12-17",91.41,92.54,88.38,89.34,821600.0],["2025-12-18",89.35,90.015,84.11,85.79,2227500.0],["2025-12-19",86.58,87.73,84.81,86.05,1736500.0],["2025-12-22",85.33,88.13,84.88,87.41,661100.0],["2025-12-23",87.27,90.0,87.27,88.73,329100.0],["2025-12-24",88.53,89.47,87.47,88.84,154100.0],["2025-12-26",88.78,89.61,87.47,88.78,390100.0],["2025-12-29",88.66,89.1,87.3,87.93,373100.0],["2025-12-30",87.94,88.315,86.12,87.26,344000.0],["2025-12-31",87.32,88.23,85.98,87.34,615700.0],["2026-01-02",86.54,88.155,85.19,87.18,751700.0],["2026-01-05",87.53,87.53,82.92,84.18,1028100.0],["2026-01-06",83.25,85.0,81.67,82.27,731000.0],["2026-01-07",82.25,82.69,79.18,82.34,1220400.0],["2026-01-08",81.05,82.14,79.22,80.2,1487700.0],["2026-01-09",80.2,81.4,79.38,80.22,983300.0],["2026-01-12",79.49,81.09,78.75,80.25,739800.0],["2026-01-13",79.88,82.74,79.64,81.36,799000.0],["2026-01-14",80.85,85.3,80.47,85.23,1052600.0],["2026-01-15",84.6,87.44,84.33,84.75,839300.0],["2026-01-16",84.51,84.67,81.47,81.99,664700.0],["2026-01-20",81.16,83.63,79.87,83.42,901300.0],["2026-01-21",82.51,83.96,80.27,83.89,1086100.0],["2026-01-22",82.83,85.2,80.65,84.79,609100.0],["2026-01-23",84.62,85.5,82.665,83.1,569300.0],["2026-01-26",82.53,84.315,81.943,82.3,529200.0],["2026-01-27",82.0,83.87,82.0,83.08,507800.0],["2026-01-28",82.45,83.69,80.0,81.76,777200.0],["2026-01-29",81.39,82.49,77.695,79.73,952700.0],["2026-01-30",79.77,82.56,78.745,81.8,1174000.0],["2026-02-02",81.8,84.55,81.14,83.05,1414700.0],["2026-02-03",83.09,86.095,82.88,85.59,769400.0],["2026-02-04",85.59,85.6,81.0,83.3,1077500.0],["2026-02-05",83.62,85.43,80.203,80.67,457100.0],["2026-02-06",82.11,85.05,81.55,84.49,812800.0],["2026-02-09",83.47,83.9,82.21,83.32,322000.0],["2026-02-10",83.0,84.9,82.645,83.88,442600.0],["2026-02-11",83.46,84.82,80.99,83.49,350200.0],["2026-02-12",84.07,84.72,81.56,81.93,352500.0],["2026-02-13",81.99,84.055,80.59,81.49,428900.0],["2026-02-17",81.07,83.13,80.395,82.46,364700.0],["2026-02-18",81.59,83.395,81.59,82.99,407900.0],["2026-02-19",81.88,83.22,80.59,83.09,384600.0],["2026-02-20",83.26,83.685,80.72,82.76,578000.0],["2026-02-23",82.32,86.845,77.0,86.59,710800.0],["2026-02-24",86.72,89.59,86.0,87.39,668500.0],["2026-02-25",87.5,88.46,86.255,87.1,285800.0],["2026-02-26",87.5,88.825,85.6,88.39,706000.0],["2026-02-27",88.18,92.23,87.15,92.08,937000.0],["2026-03-02",92.08,94.89,90.985,94.24,942700.0],["2026-03-03",92.56,93.51,90.02,91.3,529500.0],["2026-03-04",91.94,95.43,91.03,94.83,782700.0],["2026-03-05",94.54,94.54,90.35,91.41,677500.0],["2026-03-06",89.96,92.972,87.82,92.09,572400.0],["2026-03-09",91.14,97.535,91.14,96.66,726800.0],["2026-03-10",96.02,98.21,95.4,97.05,856000.0],["2026-03-11",96.84,98.32,95.97,96.48,788700.0],["2026-03-12",95.01,96.39,93.671,95.42,750600.0],["2026-03-13",96.91,98.3,90.92,92.36,896000.0],["2026-03-16",93.28,97.077,92.605,96.75,695800.0],["2026-03-17",96.7,99.31,96.425,97.23,799200.0],["2026-03-18",97.04,99.5,90.58,97.09,1981500.0],["2026-03-19",98.45,105.69,98.345,101.68,1919700.0],["2026-03-20",101.47,101.8,97.83,98.87,2029200.0],["2026-03-23",100.0,102.06,98.15,98.54,925400.0],["2026-03-24",97.16,100.98,97.16,100.39,940200.0],["2026-03-25",99.42,105.0,97.16,104.31,812200.0],["2026-03-26",103.25,105.69,102.01,102.17,1045300.0],["2026-03-27",101.27,101.92,97.885,98.97,785500.0],["2026-03-30",99.04,102.76,98.08,99.87,884400.0],["2026-03-31",101.23,105.99,101.06,105.4,944700.0],["2026-04-01",105.51,107.84,102.7,103.67,583900.0],["2026-04-02",101.59,104.31,101.59,103.78,601600.0],["2026-04-06",103.72,104.46,101.835,102.89,528500.0],["2026-04-07",103.43,103.96,101.31,103.75,785300.0],["2026-04-08",104.28,105.88,101.615,102.09,819200.0],["2026-04-09",101.45,105.105,101.45,104.085,699500.0],["2026-04-10",104.28,104.28,98.4,98.82,577300.0],["2026-04-13",98.61,101.04,95.4,97.57,1088600.0],["2026-04-14",97.58,104.97,97.58,104.72,849500.0],["2026-04-15",105.96,106.66,103.02,105.44,770200.0],["2026-04-16",103.59,104.53,102.455,103.73,417800.0],["2026-04-17",105.57,106.903,103.51,105.98,1006300.0],["2026-04-20",105.465,106.46,104.0,105.47,540500.0],["2026-04-21",104.94,106.45,103.64,105.89,494900.0],["2026-04-22",106.43,107.0,103.93,105.55,345900.0],["2026-04-23",106.34,106.98,102.26,102.62,651600.0],["2026-04-24",102.54,105.943,98.905,100.0,778700.0],["2026-04-27",100.44,103.42,98.31,98.51,994900.0],["2026-04-28",99.5,102.465,97.79,101.21,663200.0],["2026-04-29",100.27,100.35,98.11,98.52,576700.0],["2026-04-30",99.0,99.755,97.2,98.97,577600.0],["2026-05-01",99.16,99.465,97.08,98.37,447700.0],["2026-05-04",98.0,101.08,98.0,99.52,457400.0],["2026-05-05",100.32,101.37,97.45,99.21,398000.0],["2026-05-06",103.0,105.025,98.95,103.97,989900.0],["2026-05-07",103.55,104.68,98.53,98.85,836900.0],["2026-05-08",98.51,100.15,97.0,99.36,505000.0],["2026-05-11",100.14,105.325,99.94,103.5,572000.0],["2026-05-12",103.5,103.66,98.36,99.95,645700.0],["2026-05-13",99.58,104.195,98.22,103.88,518200.0],["2026-05-14",104.31,105.72,101.62,105.55,426500.0],["2026-05-15",104.22,104.39,101.72,102.18,560800.0],["2026-05-18",103.22,104.16,100.58,100.74,447200.0],["2026-05-19",100.25,100.26,96.692,98.37,492700.0],["2026-05-20",99.03,101.9,98.37,100.88,371700.0],["2026-05-21",101.13,103.43,98.601,102.01,402900.0],["2026-05-22",102.01,102.415,98.89,99.19,393900.0],["2026-05-26",100.03,100.8,97.926,99.98,360700.0],["2026-05-27",100.05,102.49,98.94,102.21,404800.0],["2026-05-28",102.74,103.71,99.425,100.41,551500.0],["2026-05-29",100.64,102.4,98.84,99.56,597800.0],["2026-06-01",97.88,98.5,93.5,94.92,816600.0],["2026-06-02",93.84,97.71,92.75,93.23,723600.0],["2026-06-03",93.93,95.61,93.0,95.41,579200.0],["2026-06-04",96.39,103.545,96.14,102.79,658800.0],["2026-06-05",103.14,103.29,96.38,97.38,887400.0],["2026-06-08",98.95,101.16,96.7,98.03,567700.0],["2026-06-09",99.76,106.48,98.08,105.87,878600.0],["2026-06-10",105.5,111.45,104.89,105.77,770500.0],["2026-06-11",106.28,110.82,106.28,109.79,564100.0],["2026-06-12",109.85,111.775,109.6,109.78,448900.0],["2026-06-15",109.1,112.77,109.1,112.46,536300.0],["2026-06-16",112.83,113.66,108.53,110.64,504800.0],["2026-06-17",110.84,113.47,110.11,111.44,742500.0],["2026-06-18",112.88,114.485,111.17,112.86,1533700.0],["2026-06-22",113.24,116.57,113.24,115.03,1193500.0],["2026-06-23",114.66,119.85,114.56,118.96,700500.0],["2026-06-24",119.38,124.8,118.805,122.15,1132400.0],["2026-06-25",122.31,126.25,121.48,122.63,1048000.0],["2026-06-26",122.0,123.43,118.31,121.88,2593900.0],["2026-06-29",121.34,126.59,118.27,121.63,741000.0],["2026-06-30",122.04,124.715,119.57,122.58,560900.0],["2026-07-01",122.96,126.04,122.48,125.17,521800.0],["2026-07-02",125.89,131.87,125.24,131.62,708400.0],["2026-07-06",131.25,132.785,128.15,131.5,640087.807191],["2026-07-07",132.59,141.08,130.69,140.85,1374348.193531],["2026-07-08",139.5,140.95,136.08,140.07,931358.794772],["2026-07-09",139.26,141.1,136.985,137.64,1613332.963368],["2026-07-10",137.12,137.12,130.64,131.42,1060849.932959],["2026-07-13",130.05,131.36,125.3225,129.89,540997.061476],["2026-07-14",131.89,131.95,128.68,131.27,558598.832201],["2026-07-15",128,139.22,126.97,135.46,835494.049386],["2026-07-16",135.21,136.555,131.35,132.02,602060.765436],["2026-07-17",131.37,141.08,131.37,140.91,519092.824662],["2026-07-20",141.79,143.29,133.64,134.27,762615.603737],["2026-07-21",133.34,139.72,131.05,138.31,580518.289809],["2026-07-22",139.45,139.45,134.42,135.44,710437.446777],["2026-07-23",133.79,137.325,132,135.43,605783.878576],["2026-07-24",136.11,137.2,133.78,136.11,298401.785089],["2026-07-27",136.11,139.92,135.425,135.56,416659.879117],["2026-07-28",136.69,137,133.2,136.84,282382.786098],["2026-07-29",136.9,137.43,132.72,133,560651.609529],["2026-07-30",131.77,138.95,130.63,138.64,556349.212478],["2026-07-31",138.36,138.37,131.69,136.64,548760.411836],["2026-08-03",135.78,135.975,131.68,132.28,451134.823388],["2026-08-04",133.02,138.0525,132.26,135.81,634666.955198],["2026-08-05",137.49,138.0825,135.3901,137.32,430509.604282],["2026-08-06",145.01,148,139.95,146.18,837613.332028],["2026-08-07",146.18,147.32,144.44,145.87,321083.328633],["2026-08-10",149.31,151.6,148.1,148.72,153064.984185],["2026-08-11",151.88,151.88,147.37,148.29,306545.147487],["2026-08-12",148.21,152.7,147.33,152.01,416391.786312],["2026-08-13",153.15,154.99,150.92,151.42,444784.379787],["2026-08-14",150.23,155.53,149.17,155.1,426259.124844],["2026-08-17",155.11,158.95,153.6,158.62,506958.71477],["2026-08-18",157.96,160,156.81,157.34,471646.675575],["2026-08-19",160.81,160.81,154.22,154.94,783514.904868],["2026-08-20",152.45,155.25,148.275,150.69,518559.060604],["2026-08-21",152.1,154.95,150.82,154.32,402517.111004],["2026-08-24",154.32,158.08,149.94,154.72,483341.096273],["2026-08-25",155.84,157.98,150.09,150.59,664522.821691],["2026-08-26",150.36,152.07,147.69,151.5,335461.031745],["2026-08-27",150.35,151.68,147.11,149.5,381575.736723],["2026-08-28",147.73,147.95,142.43,144.33,500346.105249],["2026-08-31",143.26,149.295,141.9479,147.75,562647.808125],["2026-09-01",147.75,150.34,144.725,146.49,534143.892853],["2026-09-02",148,149.42,144.61,146.08,561600.003561],["2026-09-03",146.68,149.49,144.0001,148.8,353887.36102],["2026-09-04",146.47,147.99,144.01,145.72,501296.123929],["2026-09-08",143.61,147.29,142,145.94,700023.525251],["2026-09-09",146.05,151.185,144.46,145.09,530498.97949],["2026-09-10",143.29,146.51,142,145.16,543127.170542],["2026-09-11",147.18,150.48,145.82,148.18,478035.082269],["2026-09-14",150.23,151.24,146.83,147.78,608000.258881]]}