{"t":"TCMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-07-28",10.35,11.88,10.0,11.08,1569000.0],["2016-07-29",11.0,11.91,10.26,11.26,232700.0],["2016-08-01",11.6,12.07,11.02,12.07,112800.0],["2016-08-02",11.88,13.2,11.88,13.16,105400.0],["2016-08-03",13.2,13.75,13.2,13.65,80100.0],["2016-08-04",13.85,13.85,12.8,13.53,108400.0],["2016-08-05",13.2,14.52,13.2,14.08,84300.0],["2016-08-08",14.5,14.85,13.22,13.82,44300.0],["2016-08-09",13.925,14.22,13.265,14.09,23400.0],["2016-08-10",13.93,14.1,13.346,14.09,51900.0],["2016-08-11",14.0,14.18,13.5,14.0,25100.0],["2016-08-12",14.2,14.2,13.5,13.88,59100.0],["2016-08-15",14.02,14.14,13.31,13.67,75600.0],["2016-08-16",13.41,14.5,12.17,13.64,95600.0],["2016-08-17",13.645,13.7,12.72,13.45,41500.0],["2016-08-18",13.436,13.5,13.06,13.25,34600.0],["2016-08-19",13.44,13.53,13.01,13.23,24500.0],["2016-08-22",13.05,13.062,12.7,12.85,55700.0],["2016-08-23",12.9,13.44,12.9,13.2,42000.0],["2016-08-24",13.17,13.87,13.13,13.59,63700.0],["2016-08-25",13.83,13.83,13.35,13.6,23800.0],["2016-08-26",13.6,13.8,13.295,13.57,24500.0],["2016-08-29",13.75,13.94,13.5,13.77,37100.0],["2016-08-30",13.699,13.795,13.5,13.71,17600.0],["2016-08-31",13.36,14.85,13.36,14.528,61600.0],["2016-09-01",14.52,15.41,14.395,15.02,138000.0],["2016-09-02",15.39,16.441,14.81,14.87,113800.0],["2016-09-06",14.75,15.439,14.521,15.075,67700.0],["2016-09-07",15.65,16.26,15.6,15.86,189500.0],["2016-09-08",16.33,16.33,15.76,16.1,73800.0],["2016-09-09",16.2,16.2,15.75,15.95,43400.0],["2016-09-12",15.91,15.91,15.42,15.66,47000.0],["2016-09-13",15.62,16.981,15.5,16.55,119300.0],["2016-09-14",16.36,18.39,16.0,18.1,247800.0],["2016-09-15",18.25,19.26,17.65,18.66,107500.0],["2016-09-16",18.9,20.05,18.74,19.52,255000.0],["2016-09-19",19.72,21.2,17.48,17.98,155100.0],["2016-09-20",17.8,19.29,17.8,19.25,89800.0],["2016-09-21",19.39,19.39,18.76,19.16,68400.0],["2016-09-22",19.09,19.59,18.08,19.2,67700.0],["2016-09-23",19.6,20.55,19.02,20.18,107400.0],["2016-09-26",20.17,22.29,19.75,19.95,233800.0],["2016-09-27",20.09,20.98,18.642,18.94,86200.0],["2016-09-28",19.07,19.5,18.583,19.14,179000.0],["2016-09-29",19.24,19.4,17.26,17.5,126000.0],["2016-09-30",17.5,19.64,17.5,18.7,453500.0],["2016-10-03",19.0,19.0,17.99,18.45,74300.0],["2016-10-04",18.67,18.67,18.07,18.14,25000.0],["2016-10-05",18.35,19.59,18.11,19.03,33100.0],["2016-10-06",18.95,19.0,18.65,18.84,18000.0],["2016-10-07",18.91,20.25,18.652,19.87,87500.0],["2016-10-10",19.83,20.14,19.42,19.59,25300.0],["2016-10-11",19.29,19.29,17.617,19.02,67300.0],["2016-10-12",18.92,18.92,18.04,18.45,19100.0],["2016-10-13",18.33,19.18,18.32,19.03,26900.0],["2016-10-14",19.46,19.46,18.0,18.3,38200.0],["2016-10-17",18.61,19.39,18.565,19.12,31800.0],["2016-10-18",19.33,19.33,18.34,19.03,30000.0],["2016-10-19",19.02,19.339,18.955,19.19,19700.0],["2016-10-20",19.11,19.16,18.483,18.99,16000.0],["2016-10-21",18.85,19.14,18.18,18.83,17500.0],["2016-10-24",18.81,19.571,18.3,19.33,32500.0],["2016-10-25",19.44,19.695,19.365,19.5,17300.0],["2016-10-26",19.7,19.7,18.65,18.71,9000.0],["2016-10-27",18.93,19.03,17.24,17.5,39300.0],["2016-10-28",17.64,18.874,17.0,17.52,47000.0],["2016-10-31",17.54,17.88,17.27,17.765,26100.0],["2016-11-01",17.74,17.85,17.13,17.34,23900.0],["2016-11-02",18.25,18.25,17.04,17.57,26200.0],["2016-11-03",17.71,17.79,16.74,16.86,24500.0],["2016-11-04",17.04,17.7,17.04,17.35,17100.0],["2016-11-07",17.49,18.205,17.47,17.57,24800.0],["2016-11-08",17.5,17.53,16.83,17.04,43700.0],["2016-11-09",17.35,17.58,15.711,17.18,41200.0],["2016-11-10",17.95,18.59,17.33,18.28,34400.0],["2016-11-11",19.25,19.25,18.37,18.49,51100.0],["2016-11-14",18.62,18.62,17.28,17.35,18300.0],["2016-11-15",17.3,17.65,17.0,17.54,20800.0],["2016-11-16",17.4,18.14,16.15,18.0,40000.0],["2016-11-17",18.474,19.0,17.46,18.81,16600.0],["2016-11-18",18.64,19.23,18.21,18.45,26500.0],["2016-11-21",18.899,18.9,18.1,18.34,16600.0],["2016-11-22",18.4,18.68,17.75,18.11,21300.0],["2016-11-23",17.52,17.61,16.8,16.98,40400.0],["2016-11-25",17.07,17.07,16.56,16.7,17200.0],["2016-11-28",16.82,16.86,16.01,16.23,20300.0],["2016-11-29",16.02,16.79,15.67,16.41,23200.0],["2016-11-30",16.07,16.99,16.01,16.33,25100.0],["2016-12-01",16.3,17.745,15.75,15.98,28500.0],["2016-12-02",15.85,16.2,14.9,15.07,36800.0],["2016-12-05",15.65,16.0,14.701,14.9,59700.0],["2016-12-06",15.03,15.71,14.92,15.11,43100.0],["2016-12-07",15.67,15.735,14.94,15.18,67000.0],["2016-12-08",15.65,15.94,15.28,15.77,18100.0],["2016-12-09",15.331,16.0,14.98,15.28,31500.0],["2016-12-12",15.4,15.77,15.05,15.31,22900.0],["2016-12-13",15.29,16.26,15.29,15.98,17300.0],["2016-12-14",15.55,16.4,15.55,15.83,34500.0],["2016-12-15",16.011,16.09,15.46,15.77,77800.0],["2016-12-16",15.89,15.96,15.4,15.73,98400.0],["2016-12-19",15.71,16.675,15.59,16.07,62300.0],["2016-12-20",16.02,16.345,15.5,16.0,50600.0],["2016-12-21",16.205,16.456,15.75,15.82,27400.0],["2016-12-22",15.84,16.115,15.84,16.0,13200.0],["2016-12-23",16.077,16.39,15.75,16.31,32900.0],["2016-12-27",16.34,16.68,15.85,16.2,38500.0],["2016-12-28",16.1,16.745,16.0,16.25,34700.0],["2016-12-29",16.32,16.72,16.12,16.47,19800.0],["2016-12-30",16.5,16.776,16.25,16.41,17500.0],["2017-01-03",16.28,16.56,15.41,15.7,26000.0],["2017-01-04",15.73,16.2,15.73,16.0,46100.0],["2017-01-05",16.0,16.3,15.8,15.89,70900.0],["2017-01-06",16.06,16.418,15.18,15.4,71700.0],["2017-01-09",15.43,15.8,15.24,15.46,28900.0],["2017-01-10",15.64,15.78,15.25,15.5,35300.0],["2017-01-11",15.39,15.79,15.35,15.44,32300.0],["2017-01-12",15.49,15.49,14.95,15.0,37900.0],["2017-01-13",15.091,15.18,15.0,15.17,26100.0],["2017-01-17",15.2,15.499,15.015,15.17,73600.0],["2017-01-18",15.25,15.59,15.0,15.35,38800.0],["2017-01-19",15.46,16.1,15.28,15.47,92500.0],["2017-01-20",15.43,16.5,15.42,16.34,51900.0],["2017-01-23",16.29,16.66,16.05,16.48,26300.0],["2017-01-24",16.08,16.235,15.19,16.1,158600.0],["2017-01-25",16.175,16.5,15.48,15.89,94400.0],["2017-01-26",16.0,16.345,15.75,15.88,57300.0],["2017-01-27",15.88,15.88,14.42,14.82,210000.0],["2017-01-30",14.84,15.5,14.37,14.92,55400.0],["2017-01-31",14.92,15.5,14.71,15.41,88400.0],["2017-02-01",15.26,15.99,15.1,15.61,62900.0],["2017-02-02",15.47,15.98,15.11,15.86,40400.0],["2017-02-03",15.92,16.25,15.65,16.08,83900.0],["2017-02-06",16.2,16.2,15.92,16.07,102500.0],["2017-02-07",16.035,16.5,15.92,16.0,93400.0],["2017-02-08",15.96,16.065,15.095,15.83,48400.0],["2017-02-09",15.75,16.1,15.658,15.9,29800.0],["2017-02-10",15.92,16.18,15.15,15.32,46400.0],["2017-02-13",15.72,15.92,15.05,15.13,35600.0],["2017-02-14",15.0,15.64,14.981,15.48,57000.0],["2017-02-15",15.36,15.82,15.3,15.76,53400.0],["2017-02-16",15.826,16.2,15.41,15.86,136000.0],["2017-02-17",15.95,16.14,15.92,16.0,45100.0],["2017-02-21",16.12,16.5,16.1,16.5,64700.0],["2017-02-22",16.5,16.51,16.2,16.43,61000.0],["2017-02-23",16.495,17.21,16.19,17.09,42900.0],["2017-02-24",17.19,17.24,16.74,17.19,22800.0],["2017-02-27",17.25,17.64,16.9,17.26,76500.0],["2017-02-28",18.35,20.41,17.97,20.23,477800.0],["2017-03-01",20.23,21.06,19.785,20.33,322900.0],["2017-03-02",20.11,20.11,18.27,18.48,122400.0],["2017-03-03",17.94,19.33,17.94,18.95,88100.0],["2017-03-06",19.05,19.175,18.7,19.0,52000.0],["2017-03-07",18.77,19.73,18.368,19.56,41500.0],["2017-03-08",19.73,20.37,19.06,19.86,143300.0],["2017-03-09",19.99,20.75,19.63,20.69,51200.0],["2017-03-10",20.92,20.96,20.15,20.66,80800.0],["2017-03-13",20.8,20.8,19.6,19.99,141300.0],["2017-03-14",19.9,19.9,18.22,18.56,104600.0],["2017-03-15",18.56,18.56,17.97,18.2,205000.0],["2017-03-16",18.59,18.83,17.772,17.97,257100.0],["2017-03-17",17.91,18.24,17.666,17.94,247800.0],["2017-03-20",18.06,18.91,17.396,18.8,64500.0],["2017-03-21",18.79,19.08,18.165,18.86,60000.0],["2017-03-22",18.8,18.9,17.77,17.86,124900.0],["2017-03-23",17.76,18.33,17.5,18.0,72400.0],["2017-03-24",17.92,18.76,17.86,18.14,116200.0],["2017-03-27",18.0,18.495,17.83,18.18,50000.0],["2017-03-28",18.1,18.53,17.64,18.0,88100.0],["2017-03-29",17.91,18.5,17.91,18.23,77400.0],["2017-03-30",18.72,18.72,17.88,18.48,39500.0],["2017-03-31",18.4,19.13,18.16,18.95,59900.0],["2017-04-03",18.95,19.41,18.34,18.73,47300.0],["2017-04-04",18.72,18.72,18.0,18.15,28900.0],["2017-04-05",18.05,18.55,18.01,18.24,62500.0],["2017-04-06",18.22,19.11,18.12,18.75,87100.0],["2017-04-07",18.75,19.86,18.42,19.86,116100.0],["2017-04-10",19.788,20.0,19.0,19.0,146600.0],["2017-04-11",19.09,19.19,17.75,17.95,96000.0],["2017-04-12",18.03,18.03,16.69,17.11,139200.0],["2017-04-13",17.04,17.4,16.98,17.35,55900.0],["2017-04-17",17.43,17.66,17.26,17.61,65100.0],["2017-04-18",17.45,17.54,16.9,17.11,92600.0],["2017-04-19",17.22,17.96,17.22,17.93,38400.0],["2017-04-20",17.99,18.74,17.87,18.19,66800.0],["2017-04-21",18.26,18.55,17.958,18.45,23400.0],["2017-04-24",18.58,19.12,18.58,19.07,54300.0],["2017-04-25",19.32,19.88,18.91,19.02,103600.0],["2017-04-26",19.099,19.42,18.87,19.04,43800.0],["2017-04-27",18.758,19.3,18.758,19.09,35600.0],["2017-04-28",19.1,19.1,18.384,18.85,63000.0],["2017-05-01",18.9,19.18,18.73,19.11,37600.0],["2017-05-02",19.08,19.56,18.76,18.9,58900.0],["2017-05-03",18.62,18.92,18.25,18.49,40100.0],["2017-05-04",18.55,19.18,18.355,19.15,35700.0],["2017-05-05",19.05,19.15,18.54,19.03,106800.0],["2017-05-08",19.06,19.6,18.75,19.36,256700.0],["2017-05-09",20.5,22.744,19.85,21.68,533200.0],["2017-05-10",21.41,22.46,21.22,21.85,186800.0],["2017-05-11",21.74,22.0,21.25,21.88,499200.0],["2017-05-12",21.92,23.71,21.793,23.23,227200.0],["2017-05-15",23.12,23.44,22.324,23.17,138200.0],["2017-05-16",23.0,23.58,21.0,23.14,203400.0],["2017-05-17",22.92,23.475,22.31,22.89,164600.0],["2017-05-18",23.02,24.47,22.2,24.15,148400.0],["2017-05-19",24.5,25.15,22.56,24.65,283600.0],["2017-05-22",24.6,24.69,23.38,23.88,129100.0],["2017-05-23",23.96,23.97,23.3,23.8,78500.0],["2017-05-24",23.77,23.97,23.5,23.72,92000.0],["2017-05-25",23.71,23.71,22.72,23.0,101700.0],["2017-05-26",22.84,23.45,22.66,23.23,79900.0],["2017-05-30",23.23,23.763,22.81,23.31,107900.0],["2017-05-31",23.24,24.66,22.447,24.33,373900.0],["2017-06-01",24.3,26.95,24.12,25.78,587600.0],["2017-06-02",25.57,26.75,25.57,26.5,135400.0],["2017-06-05",26.32,26.99,26.27,26.51,129600.0],["2017-06-06",26.42,26.7,25.01,25.22,132100.0],["2017-06-07",25.0,25.7,24.42,24.94,184000.0],["2017-06-08",24.83,25.69,24.4,25.16,222100.0],["2017-06-09",25.47,25.7,25.11,25.47,187600.0],["2017-06-12",25.25,26.205,24.78,25.69,172500.0],["2017-06-13",25.8,26.61,24.71,25.02,498100.0],["2017-06-14",25.17,25.7,24.165,24.41,97800.0],["2017-06-15",24.15,25.73,24.0,24.96,473300.0],["2017-06-16",25.05,26.5,24.8,26.32,327300.0],["2017-06-19",26.4,27.051,26.378,26.63,207100.0],["2017-06-20",26.64,28.12,26.4,26.99,214200.0],["2017-06-21",27.05,27.722,26.3,26.62,190300.0],["2017-06-22",26.74,26.9,26.23,26.72,111600.0],["2017-06-23",26.52,27.63,26.35,27.12,708000.0],["2017-06-26",27.31,28.282,26.59,28.03,180200.0],["2017-06-27",28.03,28.79,27.3,28.2,229900.0],["2017-06-28",28.29,30.2,28.29,29.32,407700.0],["2017-06-29",29.15,29.51,28.39,28.94,151700.0],["2017-06-30",29.15,29.535,28.12,28.58,140100.0],["2017-07-03",28.44,28.76,27.531,27.69,109500.0],["2017-07-05",27.63,28.02,27.071,27.52,176600.0],["2017-07-06",27.24,28.03,27.06,27.64,160700.0],["2017-07-07",27.77,29.38,27.52,29.3,192800.0],["2017-07-10",29.35,29.61,28.54,28.82,187300.0],["2017-07-11",28.9,29.84,28.555,29.63,179200.0],["2017-07-12",29.49,30.539,29.258,30.01,202600.0],["2017-07-13",30.13,30.154,29.389,30.05,156400.0],["2017-07-14",29.98,31.4,29.75,30.95,151300.0],["2017-07-17",31.19,31.49,29.64,29.82,198300.0],["2017-07-18",29.83,30.64,29.74,30.52,90100.0],["2017-07-19",30.63,31.0,30.21,30.52,94500.0],["2017-07-20",30.41,30.89,29.855,30.03,99600.0],["2017-07-21",30.17,30.614,29.68,30.0,93700.0],["2017-07-24",30.07,30.2,29.31,29.77,122500.0],["2017-07-25",30.06,30.785,29.66,30.39,223300.0],["2017-07-26",30.65,30.699,30.13,30.29,86200.0],["2017-07-27",30.42,30.58,29.689,30.28,98500.0],["2017-07-28",30.18,30.59,29.75,30.03,114400.0],["2017-07-31",30.01,30.47,29.29,29.55,81400.0],["2017-08-01",29.55,30.233,28.62,29.21,83200.0],["2017-08-02",29.0,29.97,28.14,28.49,88200.0],["2017-08-03",28.29,29.28,27.81,29.15,94400.0],["2017-08-04",29.29,29.29,28.16,28.39,81000.0],["2017-08-07",28.57,29.88,28.294,29.68,107800.0],["2017-08-08",31.5,35.79,31.5,33.33,768000.0],["2017-08-09",32.54,33.94,31.64,32.97,288400.0],["2017-08-10",33.0,33.14,30.845,31.3,154800.0],["2017-08-11",31.25,31.79,30.12,30.57,158600.0],["2017-08-14",30.74,33.62,30.74,32.96,227100.0],["2017-08-15",33.09,33.95,32.75,33.94,160200.0],["2017-08-16",34.15,34.79,33.04,33.27,211300.0],["2017-08-17",33.02,34.015,32.86,33.76,131200.0],["2017-08-18",33.63,35.0,32.601,33.84,360200.0],["2017-08-21",33.57,33.775,32.805,33.28,141300.0],["2017-08-22",33.44,34.035,32.99,33.12,106500.0],["2017-08-23",33.01,34.0,33.01,33.9,109900.0],["2017-08-24",33.84,33.865,31.59,32.38,178200.0],["2017-08-25",32.54,32.63,31.9,32.07,146500.0],["2017-08-28",32.23,32.87,32.025,32.76,126700.0],["2017-08-29",32.61,32.65,32.0,32.38,90600.0],["2017-08-30",32.32,32.77,32.02,32.24,78100.0],["2017-08-31",32.43,32.89,32.0,32.88,54900.0],["2017-09-01",32.85,33.14,32.213,33.02,140700.0],["2017-09-05",32.77,34.21,32.76,33.76,160900.0],["2017-09-06",33.67,34.255,33.39,33.87,89700.0],["2017-09-07",34.0,35.84,33.93,35.53,199100.0],["2017-09-08",35.32,36.2,34.4,34.44,177100.0],["2017-09-11",34.76,35.24,33.82,35.19,160200.0],["2017-09-12",35.41,36.16,34.45,35.51,163300.0],["2017-09-13",33.85,35.0,33.25,34.67,1561600.0],["2017-09-14",34.77,37.875,34.31,36.79,329000.0],["2017-09-15",36.59,37.02,35.28,35.63,353900.0],["2017-09-18",33.83,35.04,33.53,34.3,391200.0],["2017-09-19",34.12,34.39,32.76,33.0,258000.0],["2017-09-20",32.86,34.3,32.83,33.57,222200.0],["2017-09-21",33.32,34.01,32.83,33.98,236300.0],["2017-09-22",33.75,33.81,30.63,30.86,705700.0],["2017-09-25",30.63,30.715,27.51,29.84,1276200.0],["2017-09-26",30.0,30.44,28.9,28.95,352100.0],["2017-09-27",28.96,31.31,28.91,31.19,290700.0],["2017-09-28",30.95,32.427,30.7,30.98,332700.0],["2017-09-29",31.15,31.5,30.5,30.95,342100.0],["2017-10-02",30.86,31.42,30.62,31.34,318700.0],["2017-10-03",31.56,32.12,31.09,31.9,256100.0],["2017-10-04",31.73,33.28,31.55,32.75,210900.0],["2017-10-05",32.87,33.88,32.4,32.84,320700.0],["2017-10-06",32.73,32.99,32.1,32.96,119600.0],["2017-10-09",32.9,32.97,30.95,31.36,231700.0],["2017-10-10",31.38,31.88,30.95,31.14,135900.0],["2017-10-11",31.15,31.278,30.33,30.99,131200.0],["2017-10-12",31.71,31.84,31.29,31.81,267100.0],["2017-10-13",31.75,32.2,31.4,31.92,252900.0],["2017-10-16",31.98,31.98,30.86,30.87,238500.0],["2017-10-17",30.72,30.75,29.74,30.19,209100.0],["2017-10-18",30.2,31.04,29.9,31.03,210600.0],["2017-10-19",30.95,31.93,30.73,31.92,119400.0],["2017-10-20",31.87,32.31,31.81,31.99,126300.0],["2017-10-23",31.88,32.26,31.41,31.49,100800.0],["2017-10-24",31.5,31.57,30.57,30.75,154800.0],["2017-10-25",30.58,31.24,30.48,30.61,241300.0],["2017-10-26",30.54,31.15,30.05,30.33,184400.0],["2017-10-27",30.31,30.6,29.881,30.4,78800.0],["2017-10-30",30.25,30.58,28.42,28.78,210200.0],["2017-10-31",28.85,28.99,28.286,28.69,311800.0],["2017-11-01",28.63,28.695,26.6,27.03,345100.0],["2017-11-02",27.14,27.46,26.8,27.01,331300.0],["2017-11-03",27.21,28.31,27.02,27.32,243700.0],["2017-11-06",27.19,27.97,26.85,27.3,343900.0],["2017-11-07",27.26,27.35,25.6,26.7,679900.0],["2017-11-08",28.77,29.52,22.72,24.45,1236700.0],["2017-11-09",25.82,26.37,24.5,25.43,506400.0],["2017-11-10",25.52,25.73,24.92,25.23,255400.0],["2017-11-13",25.09,25.98,24.96,25.76,129100.0],["2017-11-14",25.71,26.96,25.47,26.85,289000.0],["2017-11-15",26.82,26.82,26.04,26.5,278000.0],["2017-11-16",26.52,27.04,25.8,26.21,363900.0],["2017-11-17",26.14,26.5,25.63,25.98,227000.0],["2017-11-20",28.51,29.89,27.81,28.22,1653500.0],["2017-11-21",28.31,28.31,26.27,26.92,2517100.0],["2017-11-22",26.94,28.33,26.67,27.91,438500.0],["2017-11-24",28.09,28.375,27.51,27.83,212000.0],["2017-11-27",27.85,27.85,26.47,26.97,349300.0],["2017-11-28",26.77,27.589,26.03,27.34,333000.0],["2017-11-29",27.41,28.59,27.41,28.23,392000.0],["2017-11-30",28.27,30.02,28.08,29.83,490400.0],["2017-12-01",29.8,29.945,28.41,29.12,304800.0],["2017-12-04",29.34,29.42,27.7,28.01,253200.0],["2017-12-05",28.03,28.465,27.1,27.19,176200.0],["2017-12-06",27.08,27.09,26.5,26.66,178500.0],["2017-12-07",26.7,27.425,26.65,27.0,205600.0],["2017-12-08",27.15,27.76,26.91,27.53,208000.0],["2017-12-11",27.55,28.23,27.36,27.74,215500.0],["2017-12-12",27.86,28.43,26.99,28.34,201600.0],["2017-12-13",28.41,29.69,28.2,29.39,330200.0],["2017-12-14",29.46,29.98,28.73,28.9,198800.0],["2017-12-15",29.25,30.79,29.012,30.27,909600.0],["2017-12-18",30.35,30.68,30.02,30.26,208900.0],["2017-12-19",30.27,30.435,29.61,29.71,151700.0],["2017-12-20",29.54,30.06,29.059,29.47,123900.0],["2017-12-21",29.33,29.55,28.31,29.07,111300.0],["2017-12-22",29.06,30.0,28.63,29.79,200600.0],["2017-12-26",29.9,30.41,29.35,29.69,116000.0],["2017-12-27",29.82,29.98,29.58,29.72,91000.0],["2017-12-28",29.783,30.15,29.21,30.09,175000.0],["2017-12-29",30.23,30.63,28.84,28.98,282900.0],["2018-01-02",29.21,29.74,29.01,29.58,148300.0],["2018-01-03",29.46,29.981,28.96,29.08,103600.0],["2018-01-04",29.1,29.65,28.41,28.82,138300.0],["2018-01-05",28.67,28.67,27.84,28.05,198500.0],["2018-01-08",28.13,28.25,27.041,28.15,334700.0],["2018-01-09",28.28,29.26,28.07,28.16,234400.0],["2018-01-10",28.32,28.34,27.89,28.22,117700.0],["2018-01-11",28.35,28.57,27.81,28.26,197700.0],["2018-01-12",28.36,29.45,27.97,29.41,190400.0],["2018-01-16",29.5,29.81,28.56,28.82,133600.0],["2018-01-17",28.95,29.5,28.625,29.35,111400.0],["2018-01-18",29.35,29.7,28.96,29.59,152100.0],["2018-01-19",29.48,31.315,29.28,31.15,356600.0],["2018-01-22",30.92,31.539,30.34,30.76,257900.0],["2018-01-23",30.81,32.18,30.56,32.01,267700.0],["2018-01-24",32.1,32.66,30.62,31.2,284100.0],["2018-01-25",31.28,31.9,30.89,31.82,316300.0],["2018-01-26",32.07,32.39,31.52,32.13,110100.0],["2018-01-29",32.03,32.26,31.41,32.14,177300.0],["2018-01-30",31.69,32.39,31.22,32.3,124300.0],["2018-01-31",32.34,32.57,31.46,31.53,191500.0],["2018-02-01",31.37,31.63,30.525,31.55,179700.0],["2018-02-02",31.27,31.97,30.925,31.8,161600.0],["2018-02-05",31.58,31.95,31.15,31.6,181700.0],["2018-02-06",31.07,31.86,30.31,30.65,168200.0],["2018-02-07",30.48,31.167,29.936,30.31,161900.0],["2018-02-08",30.26,30.44,28.505,28.54,167100.0],["2018-02-09",28.74,28.942,27.87,28.61,218400.0],["2018-02-12",28.61,29.59,28.51,29.35,148600.0],["2018-02-13",29.2,29.65,28.88,29.44,106800.0],["2018-02-14",29.15,30.56,29.07,30.43,132300.0],["2018-02-15",30.46,31.95,30.46,31.5,275800.0],["2018-02-16",31.42,31.42,30.775,31.13,181800.0],["2018-02-20",31.31,31.56,29.02,29.93,147100.0],["2018-02-21",30.12,31.37,30.12,30.88,171300.0],["2018-02-22",30.99,31.39,30.53,30.76,134900.0],["2018-02-23",31.0,31.78,30.1,31.25,202200.0],["2018-02-26",31.51,32.55,31.287,32.42,208000.0],["2018-02-27",29.95,35.08,29.95,33.7,1060000.0],["2018-02-28",33.92,34.0,32.142,32.36,443100.0],["2018-03-01",32.3,32.39,31.01,31.26,240800.0],["2018-03-02",30.93,32.0,30.63,31.76,250000.0],["2018-03-05",31.35,32.58,31.35,32.13,138000.0],["2018-03-06",32.16,32.97,31.63,32.92,276100.0],["2018-03-07",32.47,32.97,31.0,32.5,150000.0],["2018-03-08",32.61,32.91,31.81,32.8,188300.0],["2018-03-09",33.0,33.85,32.0,32.39,320400.0],["2018-03-12",32.49,33.09,32.19,32.84,130300.0],["2018-03-13",32.49,33.09,31.98,32.4,135600.0],["2018-03-14",32.67,33.14,32.22,32.62,216900.0],["2018-03-15",32.7,33.1,31.62,31.93,176000.0],["2018-03-16",31.8,32.485,31.7,32.02,272200.0],["2018-03-19",31.96,32.29,30.21,31.01,243600.0],["2018-03-20",31.02,31.623,30.795,31.53,191900.0],["2018-03-21",31.59,32.07,31.44,31.72,125900.0],["2018-03-22",31.44,31.75,31.075,31.44,114100.0],["2018-03-23",31.49,31.65,30.78,31.0,186400.0],["2018-03-26",31.41,31.53,30.71,31.49,149200.0],["2018-03-27",31.58,31.68,30.929,31.11,191800.0],["2018-03-28",31.17,31.66,30.85,31.0,108600.0],["2018-03-29",31.17,32.26,30.382,31.8,193000.0],["2018-04-02",31.76,31.845,31.0,31.23,148500.0],["2018-04-03",31.5,31.76,31.15,31.69,82400.0],["2018-04-04",31.16,31.77,30.96,31.68,92800.0],["2018-04-05",31.85,32.42,31.395,32.05,136100.0],["2018-04-06",31.86,32.23,31.52,31.9,117800.0],["2018-04-09",32.05,32.05,31.0,31.57,121300.0],["2018-04-10",31.86,33.38,31.52,33.3,314300.0],["2018-04-11",33.2,34.0,32.91,33.47,129900.0],["2018-04-12",33.63,34.75,33.63,34.7,134800.0],["2018-04-13",34.89,34.89,34.23,34.44,100800.0],["2018-04-16",34.58,35.74,34.265,35.34,242100.0],["2018-04-17",35.48,36.36,35.22,35.67,232800.0],["2018-04-18",35.75,36.31,35.44,35.76,162700.0],["2018-04-19",35.66,36.02,35.02,35.19,133100.0],["2018-04-20",35.02,35.75,34.83,34.94,119100.0],["2018-04-23",34.97,35.258,34.12,34.34,139800.0],["2018-04-24",34.46,34.98,33.53,34.07,127900.0],["2018-04-25",34.0,34.16,32.81,34.14,108600.0],["2018-04-26",34.15,34.77,33.89,34.5,51400.0],["2018-04-27",34.52,34.77,33.54,34.44,124500.0],["2018-04-30",34.65,34.995,34.36,34.81,95500.0],["2018-05-01",34.71,35.1,34.55,34.91,116200.0],["2018-05-02",34.74,35.42,34.47,35.21,105400.0],["2018-05-03",35.0,35.56,34.8,35.46,163700.0],["2018-05-04",35.35,36.1,34.89,36.02,132400.0],["2018-05-07",36.0,37.48,35.95,36.92,259000.0],["2018-05-08",37.8,44.44,37.74,43.23,933100.0],["2018-05-09",43.15,46.58,43.101,44.86,423900.0],["2018-05-10",44.61,45.73,44.095,45.52,361300.0],["2018-05-11",45.57,46.42,44.985,45.69,441700.0],["2018-05-14",45.86,46.18,45.0,45.44,262700.0],["2018-05-15",44.95,45.98,44.163,45.36,348700.0],["2018-05-16",45.43,46.23,44.58,45.55,223700.0],["2018-05-17",45.61,46.89,45.15,46.26,188400.0],["2018-05-18",46.44,46.47,45.71,45.99,235800.0],["2018-05-21",46.02,47.28,44.92,46.46,222700.0],["2018-05-22",46.6,48.14,45.99,46.92,202800.0],["2018-05-23",46.76,47.49,46.75,47.46,125800.0],["2018-05-24",47.45,48.72,47.1,48.36,163000.0],["2018-05-25",48.28,48.71,46.255,48.52,89900.0],["2018-05-29",48.3,49.07,47.25,48.97,155600.0],["2018-05-30",49.11,49.98,48.84,49.06,199900.0],["2018-05-31",49.35,50.39,49.06,49.63,200600.0],["2018-06-01",50.21,52.23,49.53,50.44,303300.0],["2018-06-04",48.0,48.0,45.412,46.87,575900.0],["2018-06-05",47.09,49.14,46.97,49.05,340600.0],["2018-06-06",48.85,50.95,48.63,50.85,305100.0],["2018-06-07",50.63,50.63,47.38,49.39,298400.0],["2018-06-08",49.22,50.53,49.09,50.21,126700.0],["2018-06-11",50.0,51.96,48.54,51.37,257800.0],["2018-06-12",51.4,52.69,50.87,51.64,322900.0],["2018-06-13",51.94,56.24,51.94,55.01,518000.0],["2018-06-14",55.02,56.99,55.02,56.55,405500.0],["2018-06-15",55.69,55.98,53.99,55.16,492100.0],["2018-06-18",55.08,57.6,54.5,57.05,294100.0],["2018-06-19",56.72,57.0,55.295,55.58,367800.0],["2018-06-20",55.81,56.15,54.53,55.27,247100.0],["2018-06-21",55.32,56.06,51.86,52.92,448100.0],["2018-06-22",53.15,53.22,51.03,52.55,841800.0],["2018-06-25",53.14,53.82,52.24,53.64,196500.0],["2018-06-26",53.54,54.95,53.54,54.59,242100.0],["2018-06-27",54.5,55.01,51.11,51.42,202300.0],["2018-06-28",51.35,52.36,50.902,51.98,110900.0],["2018-06-29",52.13,52.56,51.61,52.0,152800.0],["2018-07-02",51.5,53.24,51.5,53.21,93200.0],["2018-07-03",53.29,55.08,53.29,54.78,84700.0],["2018-07-05",55.21,55.911,54.28,55.54,173100.0],["2018-07-06",55.57,56.52,55.28,56.08,193500.0],["2018-07-09",56.36,57.59,54.52,55.44,300100.0],["2018-07-10",55.42,55.96,52.81,53.37,219600.0],["2018-07-11",53.14,56.0,52.45,53.53,129500.0],["2018-07-12",53.77,54.15,53.07,53.5,159300.0],["2018-07-13",53.65,53.92,52.5,53.07,120300.0],["2018-07-16",52.49,54.33,52.49,54.26,154600.0],["2018-07-17",54.23,55.11,53.95,54.55,158200.0],["2018-07-18",54.55,55.36,54.29,55.11,82600.0],["2018-07-19",55.04,55.35,53.88,54.37,177100.0],["2018-07-20",54.31,56.5,54.31,55.6,278200.0],["2018-07-23",55.4,56.46,54.74,56.21,244700.0],["2018-07-24",56.64,56.8,50.37,51.84,459100.0],["2018-07-25",51.66,54.73,51.33,53.51,212300.0],["2018-07-26",53.5,53.52,51.46,52.81,118300.0],["2018-07-27",52.96,53.015,47.55,48.65,332400.0],["2018-07-30",47.98,49.66,47.74,47.98,165600.0],["2018-07-31",48.08,49.46,47.99,48.07,281900.0],["2018-08-01",47.54,50.16,47.54,49.83,155400.0],["2018-08-02",48.85,51.345,48.067,50.84,163800.0],["2018-08-03",51.01,51.03,49.16,50.84,369000.0],["2018-08-06",50.63,51.436,48.49,48.78,360700.0],["2018-08-07",51.05,59.78,49.57,57.66,799000.0],["2018-08-08",58.21,59.99,57.6,58.57,341100.0],["2018-08-09",58.29,59.66,56.2,57.01,253400.0],["2018-08-10",56.55,58.26,55.98,57.15,163300.0],["2018-08-13",57.51,58.215,56.13,57.53,202400.0],["2018-08-14",57.76,58.13,56.74,58.04,275700.0],["2018-08-15",58.47,58.5,56.91,57.6,263900.0],["2018-08-16",57.04,58.73,56.815,58.32,195400.0],["2018-08-17",57.95,60.26,57.36,60.19,206300.0],["2018-08-20",60.81,64.31,60.81,63.1,539700.0],["2018-08-21",63.18,63.6,60.63,61.76,289000.0],["2018-08-22",61.77,63.69,61.62,63.51,209200.0],["2018-08-23",63.18,65.96,63.18,65.19,214400.0],["2018-08-24",65.36,65.36,64.14,64.65,180500.0],["2018-08-27",64.79,65.64,64.5,65.49,169600.0],["2018-08-28",65.49,66.26,65.03,65.56,128800.0],["2018-08-29",65.35,67.34,64.88,67.0,143200.0],["2018-08-30",67.08,70.15,66.81,67.91,266500.0],["2018-08-31",67.76,68.58,66.7,67.67,177000.0],["2018-09-04",67.68,68.56,66.66,67.93,231900.0],["2018-09-05",68.18,70.49,67.16,69.97,255200.0],["2018-09-06",70.57,70.7,67.65,68.79,284000.0],["2018-09-07",68.47,70.14,66.721,67.49,185900.0],["2018-09-10",69.9,72.41,68.86,70.77,391700.0],["2018-09-11",70.37,71.34,68.617,70.17,220000.0],["2018-09-12",70.23,70.895,67.48,67.5,234900.0],["2018-09-13",67.75,70.28,67.61,69.01,164900.0],["2018-09-14",68.92,69.84,67.94,68.73,206100.0],["2018-09-17",68.6,68.75,64.98,65.13,222400.0],["2018-09-18",64.73,66.77,63.83,66.48,282000.0],["2018-09-19",66.48,67.24,64.92,65.54,216500.0],["2018-09-20",64.94,66.06,64.34,64.47,131400.0],["2018-09-21",64.19,66.12,63.35,63.91,515600.0],["2018-09-24",63.9,65.543,63.52,65.41,169700.0],["2018-09-25",65.68,68.76,65.68,68.1,165400.0],["2018-09-26",68.64,70.635,67.34,69.44,237300.0],["2018-09-27",69.78,71.36,68.23,69.61,249700.0],["2018-09-28",69.54,73.235,69.19,71.05,479100.0],["2018-10-01",71.54,72.35,68.42,68.93,350400.0],["2018-10-02",69.08,69.25,65.53,66.61,341900.0],["2018-10-03",66.7,66.7,64.01,65.41,216000.0],["2018-10-04",65.19,65.33,61.53,62.36,265900.0],["2018-10-05",62.38,64.39,61.72,63.39,180700.0],["2018-10-08",62.52,64.64,61.11,62.78,228900.0],["2018-10-09",62.28,64.09,61.8,62.2,120100.0],["2018-10-10",62.03,62.46,60.42,60.81,276900.0],["2018-10-11",60.14,61.94,60.09,60.34,219500.0],["2018-10-12",61.23,63.5,60.16,62.2,199900.0],["2018-10-15",61.72,62.54,60.43,62.12,185100.0],["2018-10-16",62.74,67.23,62.41,66.26,248400.0],["2018-10-17",66.18,66.64,63.58,66.41,131600.0],["2018-10-18",65.82,67.33,64.95,66.09,225400.0],["2018-10-19",65.3,65.905,62.84,64.47,213000.0],["2018-10-22",64.88,65.55,62.66,64.51,265500.0],["2018-10-23",63.51,66.1,61.68,66.01,137700.0],["2018-10-24",65.89,68.0,63.48,63.9,216400.0],["2018-10-25",64.4,64.668,62.16,63.29,210700.0],["2018-10-26",62.38,63.58,60.31,62.71,162400.0],["2018-10-29",62.69,65.215,62.59,63.73,127200.0],["2018-10-30",63.59,66.22,63.35,66.07,154400.0],["2018-10-31",67.43,68.22,65.37,65.48,189600.0],["2018-11-01",65.29,67.22,64.94,66.18,188100.0],["2018-11-02",66.98,68.295,66.17,66.34,144300.0],["2018-11-05",66.34,67.13,64.31,65.16,280900.0],["2018-11-06",61.0,62.0,54.49,61.08,707000.0],["2018-11-07",61.25,64.0,61.1,62.99,259500.0],["2018-11-08",62.69,62.91,60.23,61.98,153100.0],["2018-11-09",61.01,62.98,60.62,62.64,177800.0],["2018-11-12",62.96,63.5,59.86,60.92,229900.0],["2018-11-13",61.38,61.6,60.39,60.7,138100.0],["2018-11-14",61.3,61.91,57.7,57.79,190100.0],["2018-11-15",56.66,59.27,56.03,58.57,214500.0],["2018-11-16",58.22,61.1,56.98,58.52,201100.0],["2018-11-19",58.31,59.0,54.96,55.02,191500.0],["2018-11-20",54.22,55.14,53.22,54.2,210600.0],["2018-11-21",54.36,54.88,52.5,53.61,179700.0],["2018-11-23",53.84,56.045,53.84,54.67,79800.0],["2018-11-26",55.14,55.799,54.049,54.37,172500.0],["2018-11-27",53.94,56.15,52.805,53.31,157100.0],["2018-11-28",53.54,54.55,52.03,54.38,196800.0],["2018-11-29",53.95,56.69,53.05,55.88,164800.0],["2018-11-30",55.7,56.98,55.7,56.24,179200.0],["2018-12-03",57.06,57.97,55.54,57.56,248900.0],["2018-12-04",57.23,59.15,54.04,54.24,269300.0],["2018-12-06",53.19,55.272,53.095,54.67,204100.0],["2018-12-07",54.63,56.1,50.84,53.51,288600.0],["2018-12-10",53.61,53.66,52.36,53.18,117300.0],["2018-12-11",53.63,53.63,51.723,52.59,200600.0],["2018-12-12",52.97,54.07,52.59,53.19,127500.0],["2018-12-13",53.53,53.74,51.78,52.09,115100.0],["2018-12-14",51.22,52.94,50.03,50.47,205300.0],["2018-12-17",49.85,50.08,47.41,47.87,310500.0],["2018-12-18",48.03,48.03,44.72,44.72,411300.0],["2018-12-19",44.96,47.22,44.393,45.06,236400.0],["2018-12-20",44.81,45.65,42.14,43.78,282700.0],["2018-12-21",43.97,44.0,41.97,42.25,496000.0],["2018-12-24",41.76,42.8,37.4,41.79,93000.0],["2018-12-26",42.11,43.72,41.0,43.53,173200.0],["2018-12-27",42.9,43.66,41.725,43.66,178100.0],["2018-12-28",43.65,44.635,42.37,43.83,127900.0],["2018-12-31",44.18,47.795,43.53,45.55,291500.0],["2019-01-02",45.42,45.56,44.06,44.59,259700.0],["2019-01-03",44.41,44.75,42.61,43.12,148300.0],["2019-01-04",43.72,46.88,43.72,46.05,156500.0],["2019-01-07",46.1,47.54,45.03,47.35,169700.0],["2019-01-08",51.0,60.78,50.91,59.73,1252100.0],["2019-01-09",59.73,60.51,58.513,60.09,429000.0],["2019-01-10",59.65,61.791,58.95,61.44,297300.0],["2019-01-11",61.77,62.67,60.61,62.13,433600.0],["2019-01-14",61.7,62.09,60.12,60.38,347000.0],["2019-01-15",59.49,60.92,58.73,59.59,299000.0],["2019-01-16",59.66,61.51,59.3,61.37,237700.0],["2019-01-17",60.85,62.7,60.138,62.35,243400.0],["2019-01-18",62.55,64.93,62.55,63.21,227900.0],["2019-01-22",62.71,63.63,61.78,62.14,138300.0],["2019-01-23",62.53,64.686,62.15,64.21,267100.0],["2019-01-24",64.39,66.2,64.11,65.42,278400.0],["2019-01-25",65.73,66.19,64.52,65.26,103300.0],["2019-01-28",64.46,64.97,63.136,64.5,57400.0],["2019-01-29",64.6,65.42,64.1,64.92,89700.0],["2019-01-30",65.09,66.67,65.005,66.32,133000.0],["2019-01-31",66.31,68.15,66.01,66.58,214900.0],["2019-02-01",66.04,68.25,66.04,67.6,149700.0],["2019-02-04",67.57,68.25,67.03,68.23,115500.0],["2019-02-05",68.25,69.65,67.68,68.28,134900.0],["2019-02-06",68.23,68.62,66.98,68.57,76700.0],["2019-02-07",67.88,69.615,67.693,68.65,135500.0],["2019-02-08",68.5,69.4,67.26,68.97,102900.0],["2019-02-11",68.61,70.315,68.61,69.19,167700.0],["2019-02-12",69.68,70.71,67.041,70.62,247900.0],["2019-02-13",70.22,72.2,70.08,71.74,251900.0],["2019-02-14",71.58,71.68,68.84,69.44,269200.0],["2019-02-15",69.44,70.91,68.75,70.66,210600.0],["2019-02-19",70.23,75.46,70.23,74.11,477000.0],["2019-02-20",74.02,76.63,72.93,73.5,387600.0],["2019-02-21",73.51,74.46,73.04,73.8,147200.0],["2019-02-22",74.66,74.98,73.641,74.49,113900.0],["2019-02-25",75.12,76.44,75.08,76.29,196500.0],["2019-02-26",75.9,76.15,73.69,73.76,201800.0],["2019-02-27",73.58,74.604,71.0,72.67,269100.0],["2019-02-28",72.64,76.379,71.105,76.01,389400.0],["2019-03-01",69.0,75.74,69.0,72.99,714300.0],["2019-03-04",73.68,74.43,71.69,72.64,225000.0],["2019-03-05",71.97,75.21,71.08,74.79,296600.0],["2019-03-06",74.42,74.88,72.18,72.84,211400.0],["2019-03-07",73.06,73.41,71.73,72.79,107300.0],["2019-03-08",72.35,73.14,71.27,72.1,126200.0],["2019-03-11",72.25,73.69,71.66,72.81,114600.0],["2019-03-12",70.36,71.713,65.02,66.14,770600.0],["2019-03-13",65.73,66.626,61.42,62.5,868800.0],["2019-03-14",61.72,63.23,61.38,62.93,301200.0],["2019-03-15",62.7,64.54,62.15,63.19,427200.0],["2019-03-18",63.07,64.06,61.54,62.19,260800.0],["2019-03-19",62.62,63.225,60.52,61.46,380200.0],["2019-03-20",61.58,61.63,59.71,60.1,284100.0],["2019-03-21",59.98,61.45,59.85,60.85,417600.0],["2019-03-22",60.6,60.636,54.305,55.57,700400.0],["2019-03-25",55.57,56.81,54.32,55.98,333100.0],["2019-03-26",56.58,56.58,53.09,53.25,496700.0],["2019-03-27",53.22,53.86,50.11,52.39,551800.0],["2019-03-28",52.81,53.86,51.68,52.54,322300.0],["2019-03-29",53.0,53.49,52.285,52.72,332300.0],["2019-04-01",53.03,53.485,51.03,51.9,457900.0],["2019-04-02",51.89,53.9,50.67,53.25,325300.0],["2019-04-03",53.68,54.67,52.98,53.51,327800.0],["2019-04-04",53.51,54.265,52.61,53.01,430500.0],["2019-04-05",53.24,53.55,51.44,52.75,384800.0],["2019-04-08",52.65,52.81,51.8,52.68,265400.0],["2019-04-09",52.47,54.0,51.98,52.3,274400.0],["2019-04-10",52.6,54.92,52.43,53.73,303400.0],["2019-04-11",53.97,55.09,52.99,54.13,234600.0],["2019-04-12",54.6,55.08,52.51,53.17,182900.0],["2019-04-15",52.98,54.36,52.35,52.49,131800.0],["2019-04-16",52.45,54.37,52.125,54.08,227700.0],["2019-04-17",54.34,54.34,49.45,50.14,470100.0],["2019-04-18",49.83,52.48,47.28,48.28,482500.0],["2019-04-22",48.0,49.03,47.6,48.82,227200.0],["2019-04-23",49.1,49.74,48.3,48.8,394600.0],["2019-04-24",48.8,50.28,47.91,49.0,221000.0],["2019-04-25",48.81,49.755,47.8,48.52,201200.0],["2019-04-26",48.42,49.3,48.1,49.05,181000.0],["2019-04-29",49.33,51.29,49.19,49.53,191900.0],["2019-04-30",49.63,52.03,48.29,49.76,200500.0],["2019-05-01",49.97,50.89,48.865,49.9,212500.0],["2019-05-02",49.85,51.62,49.85,51.14,163600.0],["2019-05-03",51.6,53.72,51.09,53.38,203200.0],["2019-05-06",54.89,55.62,52.13,55.59,377200.0],["2019-05-07",57.98,57.98,53.38,55.77,838300.0],["2019-05-08",55.28,58.4,54.5,57.93,483800.0],["2019-05-09",57.34,58.395,56.12,58.02,295900.0],["2019-05-10",57.9,58.09,55.25,55.49,296800.0],["2019-05-13",54.46,55.0,51.46,52.47,287900.0],["2019-05-14",52.65,53.06,51.42,51.47,231700.0],["2019-05-15",51.49,51.695,50.01,50.21,362800.0],["2019-05-16",50.16,51.43,50.16,50.93,212900.0],["2019-05-17",50.39,51.18,49.36,49.54,214300.0],["2019-05-20",49.01,49.82,47.74,49.61,178900.0],["2019-05-21",49.85,50.371,49.05,49.96,200400.0],["2019-05-22",49.76,50.35,48.65,49.64,133300.0],["2019-05-23",49.07,50.0,48.02,48.49,210100.0],["2019-05-24",48.64,49.66,47.54,49.56,141200.0],["2019-05-28",49.66,50.97,48.97,49.13,174400.0],["2019-05-29",48.76,49.46,47.51,48.8,141500.0],["2019-05-30",48.86,50.35,48.38,50.04,169500.0],["2019-05-31",49.38,49.919,47.31,48.03,122400.0],["2019-06-03",48.12,49.96,47.48,49.52,191200.0],["2019-06-04",49.91,51.18,49.52,51.09,126000.0],["2019-06-05",51.28,51.6,50.37,50.93,120600.0],["2019-06-06",50.93,54.24,50.93,53.62,270400.0],["2019-06-07",53.89,54.44,51.55,52.58,157900.0],["2019-06-10",52.83,54.21,52.74,53.63,181300.0],["2019-06-11",53.8,54.71,51.02,51.66,175000.0],["2019-06-12",51.59,52.8,51.18,52.49,75600.0],["2019-06-13",52.75,54.96,52.75,54.23,217300.0],["2019-06-14",54.57,54.57,52.17,53.27,228700.0],["2019-06-17",53.07,53.78,52.25,53.56,92900.0],["2019-06-18",53.8,55.9,53.8,55.4,142900.0],["2019-06-19",55.69,56.04,54.5,55.88,164200.0],["2019-06-20",56.02,56.38,54.525,56.04,112100.0],["2019-06-21",55.59,56.62,53.88,54.99,222600.0],["2019-06-24",55.33,56.265,54.04,54.41,150300.0],["2019-06-25",54.39,54.98,53.035,53.95,115300.0],["2019-06-26",54.29,54.5,52.11,52.5,148500.0],["2019-06-27",52.38,54.24,52.21,54.01,108700.0],["2019-06-28",54.0,57.98,53.75,56.92,350000.0],["2019-07-01",57.71,58.24,55.92,57.25,198300.0],["2019-07-02",57.32,57.49,55.92,56.4,111200.0],["2019-07-03",56.78,57.7,56.41,56.99,64400.0],["2019-07-05",56.58,57.47,56.44,57.16,83800.0],["2019-07-08",56.82,56.83,54.94,55.43,106700.0],["2019-07-09",55.05,56.15,54.96,56.0,62000.0],["2019-07-10",56.24,57.17,54.56,55.58,124500.0],["2019-07-11",55.31,55.74,54.14,55.07,126300.0],["2019-07-12",54.97,55.16,53.735,54.99,148000.0],["2019-07-15",54.79,55.38,54.145,54.84,113100.0],["2019-07-16",54.81,56.19,54.74,55.41,163100.0],["2019-07-17",55.55,55.55,54.05,54.11,81100.0],["2019-07-18",54.13,54.73,53.6,54.31,66900.0],["2019-07-19",54.23,55.69,53.57,53.59,96200.0],["2019-07-22",53.83,54.19,52.33,52.62,106300.0],["2019-07-23",52.5,53.3,51.24,52.92,90900.0],["2019-07-24",52.81,54.42,52.4,54.28,113700.0],["2019-07-25",54.34,55.36,53.42,53.65,138000.0],["2019-07-26",54.03,55.42,53.2,55.04,101700.0],["2019-07-29",55.06,55.45,53.19,54.53,189100.0],["2019-07-30",53.9,55.92,53.9,55.86,126100.0],["2019-07-31",55.97,58.54,55.97,57.74,222600.0],["2019-08-01",58.01,58.49,55.47,55.9,244500.0],["2019-08-02",55.66,55.898,52.94,54.53,166200.0],["2019-08-05",53.56,55.91,53.11,55.15,379000.0],["2019-08-06",59.25,59.33,48.1,49.3,1069900.0],["2019-08-07",52.47,52.47,48.584,51.23,449600.0],["2019-08-08",51.13,53.035,51.13,51.95,220500.0],["2019-08-09",51.96,52.94,50.03,50.36,128500.0],["2019-08-12",50.03,50.36,48.33,49.99,168300.0],["2019-08-13",49.73,50.96,49.67,50.76,108000.0],["2019-08-14",50.05,50.76,48.69,49.63,189900.0],["2019-08-15",49.35,49.76,47.67,49.1,104000.0],["2019-08-16",49.47,51.635,48.84,51.44,108400.0],["2019-08-19",52.4,52.58,50.59,50.69,144500.0],["2019-08-20",50.69,51.585,50.47,50.7,114300.0],["2019-08-21",51.32,51.405,49.93,50.84,66600.0],["2019-08-22",50.85,51.525,50.09,50.37,100500.0],["2019-08-23",50.32,50.73,48.16,48.4,123100.0],["2019-08-26",48.99,49.355,47.93,48.83,106400.0],["2019-08-27",49.1,49.5,48.02,48.11,100300.0],["2019-08-28",47.96,49.74,47.605,49.53,91800.0],["2019-08-29",49.97,50.49,49.255,49.83,58900.0],["2019-08-30",49.82,50.98,49.48,50.44,96800.0],["2019-09-03",50.03,50.32,48.25,48.89,92700.0],["2019-09-04",49.35,49.64,47.95,48.39,79900.0],["2019-09-05",48.99,49.35,48.07,48.55,114300.0],["2019-09-06",48.76,49.05,47.6,48.76,192900.0],["2019-09-09",48.78,49.55,47.75,49.25,166200.0],["2019-09-10",49.21,50.755,47.835,50.43,175500.0],["2019-09-11",50.54,51.51,49.68,50.49,178800.0],["2019-09-12",50.11,52.85,50.11,52.47,160500.0],["2019-09-13",52.88,53.32,51.97,52.72,126700.0],["2019-09-16",51.98,54.76,51.98,54.59,117100.0],["2019-09-17",54.45,55.98,53.91,54.12,128000.0],["2019-09-18",54.18,54.18,50.71,51.27,176000.0],["2019-09-19",51.43,52.14,49.37,49.97,186800.0],["2019-09-20",49.78,50.5,48.94,49.39,510900.0],["2019-09-23",49.22,49.67,46.07,47.52,369000.0],["2019-09-24",47.73,48.06,45.76,45.96,469200.0],["2019-09-25",46.16,47.33,45.142,45.31,235700.0],["2019-09-26",45.11,46.425,43.25,43.315,215300.0],["2019-09-27",43.48,44.38,42.4,42.91,259600.0],["2019-09-30",42.82,43.465,41.683,42.32,210800.0],["2019-10-01",42.42,42.9,41.095,41.39,194500.0],["2019-10-02",41.15,41.845,40.62,41.65,225000.0],["2019-10-03",41.53,43.14,40.87,42.98,152900.0],["2019-10-04",43.12,44.24,42.19,42.74,134400.0],["2019-10-07",42.62,43.87,42.21,43.49,258300.0],["2019-10-08",43.2,43.72,42.52,43.05,119800.0],["2019-10-09",43.34,43.34,42.3,42.53,150700.0],["2019-10-10",42.29,43.79,42.04,43.45,134900.0],["2019-10-11",43.96,45.36,43.96,45.07,137800.0],["2019-10-14",44.92,45.545,44.48,45.24,94700.0],["2019-10-15",45.07,46.38,44.975,46.13,91600.0],["2019-10-16",46.01,47.05,45.69,46.72,125900.0],["2019-10-17",47.09,48.91,46.88,48.63,174800.0],["2019-10-18",48.62,48.78,46.695,47.06,223300.0],["2019-10-21",47.63,47.63,45.0,46.68,239100.0],["2019-10-22",47.13,47.51,44.36,44.81,178700.0],["2019-10-23",44.65,46.29,44.58,45.44,213000.0],["2019-10-24",45.38,46.82,44.4,44.85,137500.0],["2019-10-25",44.73,45.58,44.435,44.88,113100.0],["2019-10-28",45.31,46.93,45.31,46.0,158600.0],["2019-10-29",45.87,46.35,45.52,45.69,139800.0],["2019-10-30",45.75,45.883,44.63,44.85,456600.0],["2019-10-31",44.96,46.52,44.91,45.42,176400.0],["2019-11-01",45.94,46.83,45.758,46.36,159900.0],["2019-11-04",47.0,48.2,46.62,47.79,427800.0],["2019-11-05",48.11,52.65,44.91,49.99,573900.0],["2019-11-06",49.27,51.99,49.172,51.02,269900.0],["2019-11-07",51.27,52.35,50.575,52.1,158700.0],["2019-11-08",51.83,52.89,51.14,52.1,202100.0],["2019-11-11",51.8,51.95,50.49,51.52,150100.0],["2019-11-12",51.41,52.84,50.542,52.8,128400.0],["2019-11-13",52.17,54.08,51.65,53.34,172000.0],["2019-11-14",53.38,53.91,53.03,53.6,120400.0],["2019-11-15",53.9,55.99,53.365,55.77,145900.0],["2019-11-18",56.09,57.93,55.25,57.14,271400.0],["2019-11-19",57.28,58.11,56.405,58.03,159100.0],["2019-11-20",57.9,58.94,57.6,58.31,172700.0],["2019-11-21",58.21,59.71,57.94,59.65,160900.0],["2019-11-22",59.9,61.03,59.02,60.87,268500.0],["2019-11-25",61.25,62.75,61.01,62.67,157300.0],["2019-11-26",62.78,64.19,62.101,63.06,166700.0],["2019-11-27",63.32,64.47,62.97,64.19,131600.0],["2019-11-29",64.23,65.0,63.815,64.21,68100.0],["2019-12-02",64.27,64.54,61.95,62.0,147900.0],["2019-12-03",61.2,62.34,60.74,61.3,153500.0],["2019-12-04",61.6,63.32,61.43,62.95,148500.0],["2019-12-05",63.09,63.8,62.41,62.74,166300.0],["2019-12-06",63.16,64.66,63.16,63.98,96900.0],["2019-12-09",63.77,64.479,63.31,64.06,129700.0],["2019-12-10",63.94,65.18,63.665,64.73,118800.0],["2019-12-11",65.17,65.775,64.73,65.25,198400.0],["2019-12-12",65.04,67.97,65.04,67.28,202900.0],["2019-12-13",67.26,68.24,66.88,67.37,145800.0],["2019-12-16",67.71,69.2,67.29,68.07,124000.0],["2019-12-17",68.09,68.65,67.28,68.63,84500.0],["2019-12-18",68.95,69.45,67.4,68.065,113800.0],["2019-12-19",68.43,68.57,67.64,68.52,110900.0],["2019-12-20",68.67,69.65,68.495,69.31,561300.0],["2019-12-23",69.26,71.65,68.35,70.32,197300.0],["2019-12-24",70.65,71.05,69.038,70.99,165300.0],["2019-12-26",71.05,71.05,68.321,69.64,177200.0],["2019-12-27",69.93,69.93,67.75,68.33,141500.0],["2019-12-30",68.08,68.38,66.54,67.26,149400.0],["2019-12-31",67.19,68.16,66.55,67.51,170900.0],["2020-01-02",68.15,68.15,64.38,66.76,152700.0],["2020-01-03",66.18,67.88,65.85,67.09,139300.0],["2020-01-06",66.59,67.505,65.51,67.11,163200.0],["2020-01-07",67.04,67.3,65.5,66.81,189100.0],["2020-01-08",66.97,68.54,66.36,68.1,194900.0],["2020-01-09",68.45,69.29,67.51,69.01,102000.0],["2020-01-10",68.77,70.185,68.57,70.0,139100.0],["2020-01-13",68.84,70.0,62.98,63.0,777600.0],["2020-01-14",63.05,64.07,61.349,63.42,356400.0],["2020-01-15",63.12,63.64,61.76,62.0,178400.0],["2020-01-16",62.0,63.8,61.9,63.5,163900.0],["2020-01-17",64.0,64.11,60.355,60.82,224700.0],["2020-01-21",60.23,60.67,58.74,58.93,273300.0],["2020-01-22",59.32,59.32,57.301,57.78,189900.0],["2020-01-23",57.21,58.88,56.19,58.27,232300.0],["2020-01-24",58.19,58.19,55.36,57.11,269800.0],["2020-01-27",56.19,58.12,56.05,56.72,172700.0],["2020-01-28",56.81,57.73,56.31,57.51,231200.0],["2020-01-29",57.53,58.25,57.15,57.7,71500.0],["2020-01-30",57.23,58.0,56.32,57.01,128600.0],["2020-01-31",56.95,57.03,55.77,56.19,103600.0],["2020-02-03",56.34,57.62,56.34,56.78,154200.0],["2020-02-04",57.64,58.895,57.62,58.03,254700.0],["2020-02-05",58.66,60.2,58.31,59.66,165700.0],["2020-02-06",59.17,61.3,59.17,61.21,101100.0],["2020-02-07",60.82,61.31,58.59,59.05,73500.0],["2020-02-10",58.63,61.07,58.63,61.045,87800.0],["2020-02-11",61.21,62.9,61.12,62.72,78800.0],["2020-02-12",63.32,63.71,62.29,63.33,98200.0],["2020-02-13",62.97,64.48,62.71,64.07,137400.0],["2020-02-14",64.01,64.01,62.34,63.6,115800.0],["2020-02-18",63.41,64.97,62.745,64.84,118800.0],["2020-02-19",64.79,65.46,63.8,64.06,147600.0],["2020-02-20",63.62,64.135,62.61,62.97,153400.0],["2020-02-21",62.74,62.74,60.03,60.1,119500.0],["2020-02-24",57.93,57.93,56.02,56.09,159200.0],["2020-02-25",55.75,57.87,53.49,54.24,187800.0],["2020-02-26",54.59,55.17,52.75,54.12,189100.0],["2020-02-27",56.6,56.6,45.9,52.7,371600.0],["2020-02-28",50.44,51.96,49.66,50.41,250400.0],["2020-03-02",50.85,51.39,49.295,50.84,233400.0],["2020-03-03",50.95,52.99,48.88,49.86,191000.0],["2020-03-04",50.81,51.28,49.11,50.5,104100.0],["2020-03-05",49.42,50.315,46.65,47.02,188600.0],["2020-03-06",45.57,46.995,44.66,45.66,184300.0],["2020-03-09",42.3,44.16,41.08,42.89,214700.0],["2020-03-10",43.75,45.76,42.45,45.25,232300.0],["2020-03-11",43.93,45.19,40.97,42.58,256100.0],["2020-03-12",39.71,42.48,38.415,38.54,182100.0],["2020-03-13",40.68,41.435,36.48,39.88,284900.0],["2020-03-16",36.42,37.12,34.25,34.79,257600.0],["2020-03-17",35.49,36.72,33.06,36.09,253700.0],["2020-03-18",33.96,36.557,29.6,33.4,293100.0],["2020-03-19",33.79,36.51,31.69,32.03,231800.0],["2020-03-20",32.4,34.55,30.53,31.0,363100.0],["2020-03-23",31.52,32.47,29.47,31.58,300800.0],["2020-03-24",33.42,37.53,32.31,37.16,294400.0],["2020-03-25",36.91,40.0,34.38,38.14,280800.0],["2020-03-26",38.64,42.02,37.98,40.17,179700.0],["2020-03-27",38.88,41.0,37.99,38.95,136500.0],["2020-03-30",38.81,41.37,38.785,40.79,121100.0],["2020-03-31",40.61,41.483,39.505,40.16,194300.0],["2020-04-01",38.68,41.09,36.21,37.7,227300.0],["2020-04-02",37.36,38.56,35.01,37.66,180200.0],["2020-04-03",37.19,38.33,35.07,35.83,111000.0],["2020-04-06",36.84,39.44,36.84,38.56,133400.0],["2020-04-07",39.84,43.12,38.58,42.57,366200.0],["2020-04-08",43.35,45.75,42.18,45.57,210000.0],["2020-04-09",46.5,48.54,45.37,48.54,328800.0],["2020-04-13",47.26,48.78,46.59,47.67,261200.0],["2020-04-14",49.22,49.94,46.66,49.64,306000.0],["2020-04-15",49.6,50.21,45.18,46.95,349400.0],["2020-04-16",46.85,47.04,45.56,46.5,337500.0],["2020-04-17",48.0,50.07,47.45,49.97,137900.0],["2020-04-20",48.87,50.779,48.63,49.27,158000.0],["2020-04-21",48.07,50.21,47.47,49.82,108300.0],["2020-04-22",50.49,50.95,49.09,49.45,74900.0],["2020-04-23",49.8,53.82,49.56,52.82,264000.0],["2020-04-24",53.31,53.83,51.815,52.7,137100.0],["2020-04-27",52.66,54.26,52.66,53.42,122800.0],["2020-04-28",54.6,55.46,53.24,53.61,140500.0],["2020-04-29",54.89,57.13,54.14,55.26,251500.0],["2020-04-30",54.16,55.38,51.62,51.62,227200.0],["2020-05-01",50.2,50.2,47.11,48.72,312000.0],["2020-05-04",45.68,50.75,42.475,48.64,468400.0],["2020-05-05",49.24,50.08,48.105,48.25,187300.0],["2020-05-06",48.55,49.78,47.61,47.65,317500.0],["2020-05-07",48.45,48.83,47.29,48.62,152800.0],["2020-05-08",49.29,50.5,49.06,50.3,115100.0],["2020-05-11",49.22,51.87,48.83,51.41,199800.0],["2020-05-12",51.65,52.28,50.42,50.54,194300.0],["2020-05-13",49.94,50.34,44.44,46.26,270400.0],["2020-05-14",45.04,47.89,45.04,47.61,192300.0],["2020-05-15",47.39,49.51,46.87,49.19,144100.0],["2020-05-18",50.96,52.43,49.38,50.21,157200.0],["2020-05-19",49.76,51.415,49.56,50.03,112600.0],["2020-05-20",50.91,51.5,50.01,50.71,119300.0],["2020-05-21",50.39,50.6,46.9,47.12,180300.0],["2020-05-22",47.55,49.8,46.56,49.13,161600.0],["2020-05-26",50.1,50.99,48.77,49.01,112400.0],["2020-05-27",49.81,51.87,48.345,51.81,131600.0],["2020-05-28",52.15,53.57,51.83,52.84,252800.0],["2020-05-29",52.57,53.0,44.83,48.45,614600.0],["2020-06-01",48.26,50.765,47.07,49.54,242900.0],["2020-06-02",49.96,49.96,47.705,48.59,134200.0],["2020-06-03",49.29,51.385,48.69,51.08,242800.0],["2020-06-04",50.82,51.75,49.72,50.38,135000.0],["2020-06-05",52.1,54.21,51.07,52.54,124800.0],["2020-06-08",51.72,52.24,46.92,47.26,263000.0],["2020-06-09",47.16,47.26,43.7,45.67,409600.0],["2020-06-10",44.77,46.16,43.67,44.74,359800.0],["2020-06-11",43.18,43.35,39.4,39.56,331700.0],["2020-06-12",40.99,42.08,39.675,40.77,405400.0],["2020-06-15",39.35,42.07,39.2,41.55,247800.0],["2020-06-16",43.41,43.41,40.65,41.44,177900.0],["2020-06-17",41.47,42.17,40.8,41.96,237800.0],["2020-06-18",41.68,42.88,41.02,41.3,103000.0],["2020-06-19",41.72,42.43,41.1,41.77,263600.0],["2020-06-22",41.64,42.05,40.44,41.98,119000.0],["2020-06-23",42.64,43.54,42.47,43.07,180600.0],["2020-06-24",42.51,42.86,40.57,41.14,160900.0],["2020-06-25",40.66,42.0,40.63,42.0,201200.0],["2020-06-26",41.6,41.62,40.55,40.9,354300.0],["2020-06-29",41.55,41.64,40.51,41.27,113700.0],["2020-06-30",41.32,41.95,41.098,41.43,155200.0],["2020-07-01",41.83,41.88,40.6,40.84,193300.0],["2020-07-02",41.46,41.925,39.35,40.87,254600.0],["2020-07-06",41.8,41.8,39.9,39.99,186000.0],["2020-07-07",39.52,40.07,37.85,38.04,210300.0],["2020-07-08",37.8,37.8,36.31,37.35,284300.0],["2020-07-09",37.47,37.76,35.13,36.73,195800.0],["2020-07-10",36.97,36.97,35.66,36.02,106900.0],["2020-07-13",36.45,37.14,35.8,35.99,489500.0],["2020-07-14",36.12,36.17,34.75,35.65,350200.0],["2020-07-15",36.55,38.11,36.38,37.43,278700.0],["2020-07-16",37.12,37.99,36.99,37.28,319100.0],["2020-07-17",37.5,38.69,37.4,38.29,301500.0],["2020-07-20",38.05,38.66,36.89,37.43,265700.0],["2020-07-21",37.95,38.08,37.05,37.14,238400.0],["2020-07-22",37.13,38.02,36.93,37.91,171100.0],["2020-07-23",37.87,39.69,37.72,38.53,282200.0],["2020-07-24",38.55,39.295,37.57,38.04,177200.0],["2020-07-27",37.98,38.995,37.98,38.69,235900.0],["2020-07-28",38.59,39.39,38.35,39.03,142200.0],["2020-07-29",39.29,43.003,39.29,42.74,334600.0],["2020-07-30",41.69,42.84,41.38,42.8,450300.0],["2020-07-31",42.77,42.98,39.84,40.98,198200.0],["2020-08-03",41.39,43.36,40.65,43.28,400900.0],["2020-08-04",41.63,42.03,34.85,35.52,1149900.0],["2020-08-05",36.0,37.09,35.338,36.5,402200.0],["2020-08-06",36.5,37.33,36.05,37.18,247900.0],["2020-08-07",37.04,38.36,37.0,37.55,230400.0],["2020-08-10",37.62,39.33,37.34,38.47,304300.0],["2020-08-11",39.04,40.16,37.82,38.1,304600.0],["2020-08-12",38.58,38.64,36.83,37.05,113000.0],["2020-08-13",37.1,38.31,36.99,38.18,287500.0],["2020-08-14",37.91,37.91,35.45,35.86,148600.0],["2020-08-17",35.98,37.2,35.93,36.73,168900.0],["2020-08-18",36.73,37.0,35.45,36.57,377300.0],["2020-08-19",36.69,36.955,35.44,36.62,291400.0],["2020-08-20",36.15,37.25,35.94,36.47,166300.0],["2020-08-21",36.11,36.46,34.44,34.77,173300.0],["2020-08-24",35.2,36.02,33.93,34.27,292300.0],["2020-08-25",34.54,35.015,33.13,34.75,327900.0],["2020-08-26",34.6,35.25,33.875,35.17,519500.0],["2020-08-27",35.48,36.94,34.89,36.75,424300.0],["2020-08-28",36.84,37.07,35.67,36.71,160600.0],["2020-08-31",36.82,38.72,36.82,38.43,292000.0],["2020-09-01",38.21,38.855,36.65,37.13,206000.0],["2020-09-02",37.28,37.705,36.653,36.94,173500.0],["2020-09-03",37.08,37.72,35.87,36.19,232000.0],["2020-09-04",36.68,36.9,33.17,35.77,241300.0],["2020-09-08",35.16,36.495,34.605,36.19,176500.0],["2020-09-09",36.39,37.16,36.03,36.48,171700.0],["2020-09-10",36.19,36.91,34.93,35.12,180300.0],["2020-09-11",35.33,35.68,33.78,33.99,90900.0],["2020-09-14",34.35,35.02,33.75,33.94,96500.0],["2020-09-15",34.06,34.54,33.07,33.31,126500.0],["2020-09-16",33.44,34.14,33.0,33.01,136300.0],["2020-09-17",32.5,32.81,31.64,32.61,171900.0],["2020-09-18",32.74,33.14,31.61,32.21,335500.0],["2020-09-21",31.41,32.22,30.31,32.2,253700.0],["2020-09-22",32.49,32.83,31.93,32.67,186300.0],["2020-09-23",32.76,33.74,31.12,31.3,261800.0],["2020-09-24",31.28,31.743,30.33,31.47,246900.0],["2020-09-25",31.58,33.91,31.01,33.69,270200.0],["2020-09-28",34.15,35.215,33.86,34.93,216100.0],["2020-09-29",35.08,36.18,34.51,35.75,188600.0],["2020-09-30",35.54,37.14,35.49,36.59,216100.0],["2020-10-01",37.12,37.25,36.26,36.87,184700.0],["2020-10-02",36.24,37.45,36.0,37.19,165600.0],["2020-10-05",37.54,38.21,37.3,37.94,139800.0],["2020-10-06",38.49,40.13,38.07,38.69,151200.0],["2020-10-07",39.33,39.769,38.65,39.25,181400.0],["2020-10-08",39.94,40.27,39.38,39.53,107700.0],["2020-10-09",39.43,39.97,35.21,35.64,306400.0],["2020-10-12",35.33,36.75,34.76,36.45,147600.0],["2020-10-13",36.01,37.57,35.1,37.46,200000.0],["2020-10-14",37.39,37.94,36.56,36.76,91100.0],["2020-10-15",36.17,36.2,34.99,35.64,99700.0],["2020-10-16",35.64,37.44,35.445,36.68,110000.0],["2020-10-19",36.87,37.24,35.845,36.14,116500.0],["2020-10-20",36.34,36.49,35.02,36.08,69800.0],["2020-10-21",36.25,36.52,35.49,35.96,101600.0],["2020-10-22",36.24,38.19,36.22,37.8,166500.0],["2020-10-23",38.0,39.38,36.642,39.3,147000.0],["2020-10-26",38.99,38.99,37.18,38.15,179200.0],["2020-10-27",38.39,39.77,38.2,38.85,141900.0],["2020-10-28",37.76,38.98,37.21,38.5,276800.0],["2020-10-29",38.65,38.89,37.57,38.31,189300.0],["2020-10-30",38.4,38.49,35.93,36.58,299200.0],["2020-11-02",37.2,38.74,36.35,37.17,354200.0],["2020-11-03",39.27,40.63,37.78,38.54,447700.0],["2020-11-04",38.18,38.471,35.72,36.29,185200.0],["2020-11-05",36.19,36.34,34.5,34.74,233200.0],["2020-11-06",34.72,36.81,34.104,35.61,185200.0],["2020-11-09",36.99,41.56,36.99,39.67,315000.0],["2020-11-10",39.94,41.19,39.15,40.7,290600.0],["2020-11-11",40.83,41.2,37.74,38.66,188100.0],["2020-11-12",38.24,39.11,37.6,38.19,136700.0],["2020-11-13",40.7,41.85,39.7,41.49,232600.0],["2020-11-16",42.06,43.5,40.78,43.11,296400.0],["2020-11-17",42.54,42.95,40.32,42.88,215700.0],["2020-11-18",43.0,44.44,41.98,43.95,322100.0],["2020-11-19",43.77,44.24,41.19,42.92,262200.0],["2020-11-20",42.37,44.1,41.5,42.9,215900.0],["2020-11-23",43.0,43.53,41.65,42.89,145600.0],["2020-11-24",43.67,45.74,42.95,45.39,258300.0],["2020-11-25",45.0,45.176,42.44,42.71,144000.0],["2020-11-27",42.9,43.19,42.03,42.61,42600.0],["2020-11-30",42.19,43.37,41.78,43.11,262300.0],["2020-12-01",43.89,43.89,40.57,41.3,180800.0],["2020-12-02",41.26,42.2,40.15,41.86,181500.0],["2020-12-03",42.02,42.75,40.54,40.72,104500.0],["2020-12-04",40.94,42.49,40.61,42.32,72100.0],["2020-12-07",41.89,42.99,41.39,41.96,76900.0],["2020-12-08",41.75,42.57,41.15,42.51,87900.0],["2020-12-09",42.76,43.5,42.15,43.05,117900.0],["2020-12-10",42.95,43.94,41.02,41.27,108000.0],["2020-12-11",41.01,41.24,38.14,38.3,261800.0],["2020-12-14",38.38,39.445,36.74,37.0,324900.0],["2020-12-15",36.99,38.94,36.71,38.82,265600.0],["2020-12-16",38.8,39.03,37.83,38.82,149900.0],["2020-12-17",38.69,39.16,37.63,38.89,134800.0],["2020-12-18",39.15,39.76,38.494,39.58,667200.0],["2020-12-21",39.07,41.36,39.0,41.0,170600.0],["2020-12-22",41.11,42.71,40.69,41.87,184300.0],["2020-12-23",41.81,43.14,41.65,42.51,96900.0],["2020-12-24",42.86,43.44,41.16,41.64,57100.0],["2020-12-28",42.315,42.405,41.53,42.11,143000.0],["2020-12-29",42.26,42.666,40.96,41.84,65800.0],["2020-12-30",42.16,43.699,42.078,43.58,96900.0],["2020-12-31",43.7,45.62,42.915,44.94,139400.0],["2021-01-04",45.13,46.3,43.88,46.17,209900.0],["2021-01-05",46.3,49.04,45.753,47.96,172500.0],["2021-01-06",48.32,51.15,48.32,49.7,299800.0],["2021-01-07",49.7,51.02,47.96,49.58,248100.0],["2021-01-08",49.67,51.64,49.09,51.435,224500.0],["2021-01-11",51.0,52.26,49.75,50.82,262100.0],["2021-01-12",50.8,52.55,50.4,51.5,209700.0],["2021-01-13",50.89,52.15,50.14,50.91,152200.0],["2021-01-14",51.15,54.66,51.15,52.83,185100.0],["2021-01-15",52.3,53.73,50.315,50.4,97300.0],["2021-01-19",50.9,52.3,50.49,51.89,106800.0],["2021-01-20",51.75,52.53,51.01,52.04,103200.0],["2021-01-21",52.03,52.59,50.97,51.87,57800.0],["2021-01-22",51.49,52.81,51.222,52.62,68400.0],["2021-01-25",53.31,54.38,52.32,53.66,106400.0],["2021-01-26",53.91,55.48,52.905,54.98,115200.0],["2021-01-27",54.0,59.24,53.995,57.0,271700.0],["2021-01-28",56.81,58.145,53.65,54.24,216600.0],["2021-01-29",55.24,55.79,53.04,54.55,114300.0],["2021-02-01",54.8,55.82,54.221,55.39,70900.0],["2021-02-02",55.62,57.65,55.62,57.23,112800.0],["2021-02-03",57.43,57.99,55.52,56.83,97700.0],["2021-02-04",56.74,58.74,56.74,57.98,134900.0],["2021-02-05",58.72,59.9,58.0,59.9,114000.0],["2021-02-08",59.9,60.72,57.94,60.01,148500.0],["2021-02-09",60.36,61.43,59.39,61.38,106000.0],["2021-02-10",62.31,64.53,60.96,61.06,209100.0],["2021-02-11",61.0,62.98,60.92,61.58,124700.0],["2021-02-12",61.48,62.93,61.355,62.48,78000.0],["2021-02-16",62.48,62.48,61.19,61.72,75200.0],["2021-02-17",61.09,63.84,60.15,61.48,163400.0],["2021-02-18",61.37,61.9,59.23,60.79,127200.0],["2021-02-19",60.22,61.516,59.17,60.32,93200.0],["2021-02-22",59.98,60.605,58.55,59.77,184100.0],["2021-02-23",57.97,59.35,56.045,56.8,269200.0],["2021-02-24",54.0,55.88,50.29,53.57,586600.0],["2021-02-25",51.38,54.53,51.16,51.6,233600.0],["2021-02-26",52.33,53.09,50.71,50.82,210400.0],["2021-03-01",50.88,52.89,50.75,52.89,189400.0],["2021-03-02",52.89,52.89,49.19,49.92,204500.0],["2021-03-03",49.42,50.45,47.59,48.67,171700.0],["2021-03-04",48.56,49.15,47.49,47.72,205800.0],["2021-03-05",47.09,49.0,45.042,47.66,176500.0],["2021-03-08",47.58,49.922,45.51,47.86,143800.0],["2021-03-09",48.64,50.78,48.1,49.87,196700.0],["2021-03-10",50.61,52.68,50.23,51.29,158100.0],["2021-03-11",51.79,52.21,49.94,50.55,153200.0],["2021-03-12",50.68,52.46,49.88,51.12,182600.0],["2021-03-15",51.75,52.169,51.36,52.0,105800.0],["2021-03-16",51.28,52.97,50.93,51.32,102500.0],["2021-03-17",50.96,52.96,50.47,52.1,130100.0],["2021-03-18",51.82,53.35,50.28,50.4,138700.0],["2021-03-19",50.84,53.67,49.55,53.23,328700.0],["2021-03-22",53.72,55.22,52.68,54.63,140000.0],["2021-03-23",54.36,55.37,52.47,53.18,171500.0],["2021-03-24",53.82,54.775,51.94,51.94,147300.0],["2021-03-25",51.31,52.66,51.0,51.56,213900.0],["2021-03-26",51.95,53.815,49.77,51.07,123400.0],["2021-03-29",51.57,54.22,48.43,48.59,195000.0],["2021-03-30",48.09,52.57,47.64,52.06,726700.0],["2021-03-31",52.32,54.96,51.84,54.49,208900.0],["2021-04-01",55.01,55.07,52.99,53.43,107300.0],["2021-04-05",53.75,55.16,52.535,53.7,106500.0],["2021-04-06",53.57,54.86,53.43,53.53,96300.0],["2021-04-07",53.58,53.58,51.89,52.55,73000.0],["2021-04-08",52.99,54.48,52.505,54.48,71700.0],["2021-04-09",54.88,55.36,53.77,54.0,101600.0],["2021-04-12",53.89,54.99,52.25,53.82,52000.0],["2021-04-13",53.71,55.86,53.015,55.26,63900.0],["2021-04-14",55.76,57.01,55.16,55.54,98800.0],["2021-04-15",55.88,57.235,54.725,56.6,123000.0],["2021-04-16",56.86,57.83,53.69,54.43,80700.0],["2021-04-19",54.46,54.575,52.37,53.96,101500.0],["2021-04-20",53.57,54.7,53.095,53.91,59000.0],["2021-04-21",54.21,56.94,53.47,56.79,89500.0],["2021-04-22",57.22,59.89,56.79,58.91,118300.0],["2021-04-23",59.43,61.13,55.59,59.91,130500.0],["2021-04-26",59.99,60.434,58.25,58.4,48900.0],["2021-04-27",58.45,59.89,57.3,59.74,109300.0],["2021-04-28",59.7,60.59,58.49,60.44,54700.0],["2021-04-29",60.71,60.71,57.2,57.75,109500.0],["2021-04-30",55.88,57.52,55.8,57.3,164100.0],["2021-05-03",57.8,60.0,56.59,58.64,414200.0],["2021-05-04",54.0,56.0,50.71,53.01,255200.0],["2021-05-05",53.73,54.93,51.83,54.1,135400.0],["2021-05-06",53.96,57.01,52.33,56.93,179900.0],["2021-05-07",57.19,58.49,55.76,55.91,109800.0],["2021-05-10",55.82,56.73,54.47,54.95,147100.0],["2021-05-11",53.46,55.18,53.46,54.53,76700.0],["2021-05-12",53.98,54.51,51.94,52.11,112000.0],["2021-05-13",52.08,53.52,51.38,52.87,141200.0],["2021-05-14",53.2,55.48,53.032,54.51,115400.0],["2021-05-17",53.97,54.21,51.545,52.2,59900.0],["2021-05-18",52.18,53.56,51.57,52.53,56700.0],["2021-05-19",51.84,53.42,51.84,53.3,49900.0],["2021-05-20",53.44,54.87,53.43,54.33,46800.0],["2021-05-21",54.91,55.49,53.19,54.34,71600.0],["2021-05-24",54.88,55.52,53.26,53.84,72300.0],["2021-05-25",53.94,54.72,52.44,52.5,116700.0],["2021-05-26",52.65,53.83,51.3,52.91,136800.0],["2021-05-27",53.56,54.39,52.84,53.43,74800.0],["2021-05-28",53.86,54.97,53.525,53.77,75900.0],["2021-06-01",53.97,54.56,53.23,53.49,131900.0],["2021-06-02",53.66,53.66,51.67,52.17,116300.0],["2021-06-03",51.77,52.06,50.34,50.68,150300.0],["2021-06-04",50.99,51.2,49.91,50.01,82400.0],["2021-06-07",50.14,50.705,49.74,50.47,95500.0],["2021-06-08",50.93,51.47,50.23,51.19,47100.0],["2021-06-09",51.21,51.965,50.67,51.5,136100.0],["2021-06-10",51.52,52.068,50.8,51.1,38600.0],["2021-06-11",51.4,52.06,50.91,51.87,89400.0],["2021-06-14",52.1,52.41,51.71,52.05,75900.0],["2021-06-15",52.0,52.33,51.25,51.7,50400.0],["2021-06-16",51.79,52.335,51.3,52.21,71000.0],["2021-06-17",52.29,52.865,52.04,52.32,67800.0],["2021-06-18",51.47,51.81,50.42,50.73,197700.0],["2021-06-21",51.18,52.27,50.97,52.26,75200.0],["2021-06-22",51.99,53.77,51.885,53.62,80400.0],["2021-06-23",53.91,54.77,52.86,54.37,111000.0],["2021-06-24",54.87,55.97,54.67,55.32,114500.0],["2021-06-25",55.62,57.64,55.3,57.0,374700.0],["2021-06-28",57.21,57.52,52.35,52.62,137900.0],["2021-06-29",54.38,54.38,51.18,51.9,140200.0],["2021-06-30",51.99,56.52,51.24,52.0,161900.0],["2021-07-01",52.0,53.1,51.86,52.93,116600.0],["2021-07-02",53.08,53.63,51.05,51.2,65600.0],["2021-07-06",51.59,51.59,49.69,50.73,59200.0],["2021-07-07",50.64,51.22,49.29,49.89,136700.0],["2021-07-08",48.95,50.258,48.5,49.32,121200.0],["2021-07-09",49.98,50.11,49.42,49.79,60300.0],["2021-07-12",49.47,51.0,49.04,50.71,78400.0],["2021-07-13",50.3,50.85,49.33,49.49,91700.0],["2021-07-14",49.45,50.03,47.47,47.94,97000.0],["2021-07-15",47.47,47.47,46.33,46.69,55800.0],["2021-07-16",47.01,47.34,45.87,46.51,91200.0],["2021-07-19",45.53,47.45,45.53,46.63,85500.0],["2021-07-20",46.66,48.48,46.415,47.29,103600.0],["2021-07-21",47.74,48.57,47.4,47.81,94500.0],["2021-07-22",47.77,49.205,47.12,47.45,87700.0],["2021-07-23",47.62,49.0,46.09,48.09,93200.0],["2021-07-26",48.32,49.02,47.26,47.41,94400.0],["2021-07-27",47.27,47.51,46.5,46.89,73400.0],["2021-07-28",47.2,48.79,46.8,48.37,129300.0],["2021-07-29",48.6,49.93,48.58,49.22,63500.0],["2021-07-30",49.11,49.66,48.78,48.98,49100.0],["2021-08-02",49.31,49.63,48.24,48.4,69900.0],["2021-08-03",49.96,49.96,43.67,44.52,181400.0],["2021-08-04",44.52,45.155,44.14,45.0,111900.0],["2021-08-05",45.12,45.47,43.88,44.0,107400.0],["2021-08-06",44.41,44.59,42.69,43.67,122300.0],["2021-08-09",43.32,45.29,43.32,44.88,288900.0],["2021-08-10",44.86,44.86,41.63,41.87,88100.0],["2021-08-11",42.09,42.5,40.84,40.94,86000.0],["2021-08-12",40.44,42.68,40.3,42.3,113600.0],["2021-08-13",42.05,42.11,40.79,41.18,47300.0],["2021-08-16",40.77,41.02,39.9,40.31,81100.0],["2021-08-17",39.98,40.55,39.49,40.11,66400.0],["2021-08-18",40.31,41.31,39.91,40.87,105600.0],["2021-08-19",40.53,40.89,39.22,39.89,112600.0],["2021-08-20",39.94,40.83,39.76,40.83,60100.0],["2021-08-23",40.97,42.8,40.97,42.61,67300.0],["2021-08-24",42.68,43.56,42.09,43.02,57000.0],["2021-08-25",42.97,42.97,41.68,42.26,72600.0],["2021-08-26",42.26,42.8,41.61,41.67,51700.0],["2021-08-27",41.81,43.735,41.64,43.09,91500.0],["2021-08-30",43.13,44.03,42.84,43.73,56300.0],["2021-08-31",43.91,44.61,43.34,44.48,71400.0],["2021-09-01",44.73,44.76,43.3,44.76,46000.0],["2021-09-02",44.85,45.89,44.533,44.87,60800.0],["2021-09-03",44.8,44.8,42.13,42.87,114900.0],["2021-09-07",43.04,43.04,41.33,41.96,90500.0],["2021-09-08",41.96,42.8,41.52,42.04,57000.0],["2021-09-09",42.56,44.95,42.56,42.89,168700.0],["2021-09-10",42.98,42.98,41.885,42.45,95200.0],["2021-09-13",42.84,42.84,41.145,42.05,100700.0],["2021-09-14",42.23,44.48,41.255,41.75,70700.0],["2021-09-15",41.63,43.04,41.345,42.17,125500.0],["2021-09-16",42.26,43.8,41.15,42.1,75900.0],["2021-09-17",42.44,45.0,41.88,44.86,296700.0],["2021-09-20",43.94,44.225,42.65,44.0,101400.0],["2021-09-21",44.45,45.32,43.7,44.98,145900.0],["2021-09-22",45.42,45.51,44.39,45.17,60600.0],["2021-09-23",45.69,45.92,45.07,45.69,60500.0],["2021-09-24",45.47,45.8,44.65,44.96,88400.0],["2021-09-27",45.11,45.59,44.33,44.8,89200.0],["2021-09-28",44.63,44.63,43.35,43.76,83500.0],["2021-09-29",44.49,45.67,43.7,44.03,105600.0],["2021-09-30",44.41,45.03,43.8,44.45,83500.0],["2021-10-01",44.77,46.41,43.63,45.93,80900.0],["2021-10-04",46.02,46.16,44.8,45.41,124600.0],["2021-10-05",45.46,46.08,41.89,41.93,425800.0],["2021-10-06",41.82,42.42,41.32,41.38,195500.0],["2021-10-07",41.56,42.03,40.89,41.2,489900.0],["2021-10-08",41.47,41.47,39.53,39.68,300200.0],["2021-10-11",39.6,40.548,37.96,37.99,226800.0],["2021-10-12",38.26,39.01,37.17,37.19,383600.0],["2021-10-13",37.28,37.81,36.63,36.87,199800.0],["2021-10-14",37.56,37.86,36.32,36.4,258500.0],["2021-10-15",36.91,37.365,35.22,35.5,226500.0],["2021-10-18",35.82,35.82,33.98,34.1,735500.0],["2021-10-19",34.42,36.9,34.12,36.21,1619800.0],["2021-10-20",36.7,37.06,35.25,35.65,244500.0],["2021-10-21",35.51,36.04,33.81,33.99,203400.0],["2021-10-22",33.74,33.99,32.75,33.16,293100.0],["2021-10-25",33.17,34.459,33.15,33.69,213900.0],["2021-10-26",33.81,34.97,33.6,34.25,287900.0],["2021-10-27",34.11,34.63,33.6,34.0,132600.0],["2021-10-28",33.97,34.6,33.75,34.22,122200.0],["2021-10-29",34.28,34.55,33.75,34.49,75800.0],["2021-11-01",34.5,35.9,34.38,35.34,131200.0],["2021-11-02",35.47,36.31,34.695,36.2,197100.0],["2021-11-03",36.0,37.41,36.0,36.9,252300.0],["2021-11-04",37.11,37.434,36.375,36.76,175600.0],["2021-11-05",36.79,38.14,36.79,37.94,171700.0],["2021-11-08",37.94,38.8,37.61,37.99,301500.0],["2021-11-09",30.0,31.224,26.16,29.25,1007700.0],["2021-11-10",29.0,30.17,29.0,29.95,405900.0],["2021-11-11",29.83,29.888,29.07,29.76,219700.0],["2021-11-12",29.67,29.83,29.22,29.54,205000.0],["2021-11-15",29.51,29.875,28.35,28.67,208600.0],["2021-11-16",28.56,29.23,28.56,28.85,200400.0],["2021-11-17",28.99,29.06,26.82,26.82,206000.0],["2021-11-18",26.8,26.8,24.7,24.83,234000.0],["2021-11-19",24.71,25.03,23.41,23.56,199800.0],["2021-11-22",23.39,23.59,22.07,22.72,321700.0],["2021-11-23",22.65,23.27,21.37,21.92,304700.0],["2021-11-24",21.89,22.16,21.4,21.86,103600.0],["2021-11-26",22.09,22.09,20.31,20.67,113400.0],["2021-11-29",20.99,21.03,19.14,19.28,382600.0],["2021-11-30",19.48,19.86,18.805,19.5,349000.0],["2021-12-01",19.79,20.06,19.14,19.16,258200.0],["2021-12-02",19.07,19.51,19.02,19.17,367400.0],["2021-12-03",19.3,19.65,18.83,19.0,1563400.0],["2021-12-06",19.04,19.85,18.59,19.78,294600.0],["2021-12-07",19.97,21.62,19.87,20.96,310900.0],["2021-12-08",21.0,21.99,20.79,21.21,325800.0],["2021-12-09",21.39,21.405,19.8,19.84,302300.0],["2021-12-10",20.11,21.543,19.59,19.76,244000.0],["2021-12-13",19.97,20.3,19.41,19.45,225100.0],["2021-12-14",19.21,19.65,18.67,18.98,381100.0],["2021-12-15",19.18,19.87,18.49,19.69,332600.0],["2021-12-16",20.02,20.26,19.005,19.11,256400.0],["2021-12-17",19.19,20.34,18.87,20.27,1576000.0],["2021-12-20",19.61,19.85,19.21,19.54,235100.0],["2021-12-21",20.0,20.27,19.505,20.13,225200.0],["2021-12-22",20.31,20.55,19.668,19.85,179200.0],["2021-12-23",19.8,20.36,19.39,20.2,168200.0],["2021-12-27",20.76,20.76,19.48,19.85,187500.0],["2021-12-28",19.87,20.265,19.52,19.78,135400.0],["2021-12-29",19.72,19.76,19.35,19.45,119500.0],["2021-12-30",19.65,19.83,19.15,19.23,228200.0],["2021-12-31",19.55,20.275,19.01,19.03,263300.0],["2022-01-03",19.03,20.05,18.77,19.73,315500.0],["2022-01-04",19.97,20.045,19.4,19.48,419800.0],["2022-01-05",19.63,19.768,18.74,18.81,519100.0],["2022-01-06",18.62,18.77,17.69,18.03,228500.0],["2022-01-07",17.95,18.495,17.54,18.0,295000.0],["2022-01-10",18.18,18.47,17.36,18.23,254300.0],["2022-01-11",18.11,18.84,18.11,18.63,214800.0],["2022-01-12",18.75,18.795,18.25,18.28,247200.0],["2022-01-13",18.35,18.54,18.06,18.14,150600.0],["2022-01-14",17.76,18.23,17.58,17.98,213300.0],["2022-01-18",17.63,17.81,16.85,16.87,233500.0],["2022-01-19",16.92,16.92,15.9,15.95,274600.0],["2022-01-20",16.26,17.01,15.81,15.87,166200.0],["2022-01-21",15.6,16.1,15.45,15.57,166400.0],["2022-01-24",15.31,16.13,14.82,16.05,238200.0],["2022-01-25",15.66,16.26,15.24,15.87,250600.0],["2022-01-26",16.25,16.39,15.41,15.44,154300.0],["2022-01-27",15.66,16.18,14.81,14.85,175400.0],["2022-01-28",14.72,15.14,14.145,15.11,181200.0],["2022-01-31",15.18,15.79,15.02,15.77,183900.0],["2022-02-01",15.63,16.1,15.32,15.62,178500.0],["2022-02-02",15.58,15.59,14.78,15.14,154700.0],["2022-02-03",14.89,15.15,14.46,14.77,168000.0],["2022-02-04",14.66,15.08,14.4,15.0,185200.0],["2022-02-07",15.03,15.37,14.75,15.26,368100.0],["2022-02-08",15.16,15.96,15.16,15.9,157900.0],["2022-02-09",16.15,16.64,16.07,16.58,162900.0],["2022-02-10",16.09,16.76,16.09,16.23,158100.0],["2022-02-11",16.26,16.77,15.93,16.14,115700.0],["2022-02-14",16.06,16.31,15.5,15.61,213100.0],["2022-02-15",15.96,16.34,15.82,15.93,172800.0],["2022-02-16",15.87,16.0,15.41,15.53,204900.0],["2022-02-17",15.32,15.47,14.21,14.25,203000.0],["2022-02-18",14.1,15.29,13.45,14.88,875200.0],["2022-02-22",14.38,15.05,13.37,13.68,734000.0],["2022-02-23",13.9,16.8,13.69,15.97,1458400.0],["2022-02-24",15.21,18.6,15.21,18.54,495400.0],["2022-02-25",18.51,19.44,18.24,19.33,397400.0],["2022-02-28",19.17,20.485,19.1,20.36,244600.0],["2022-03-01",20.4,20.49,19.67,20.13,321600.0],["2022-03-02",20.31,20.545,19.82,20.02,164000.0],["2022-03-03",19.98,20.63,19.95,20.34,167500.0],["2022-03-04",20.17,20.7,20.03,20.69,362600.0],["2022-03-07",20.55,21.14,19.34,19.39,235200.0],["2022-03-08",18.99,19.72,18.51,19.08,187000.0],["2022-03-09",19.34,19.69,18.85,18.92,114300.0],["2022-03-10",18.48,19.69,17.7,18.0,175900.0],["2022-03-11",18.07,18.355,16.76,16.76,142400.0],["2022-03-14",16.66,17.195,16.156,16.3,159600.0],["2022-03-15",16.39,16.86,16.2,16.86,149900.0],["2022-03-16",17.1,18.5,16.65,17.5,184700.0],["2022-03-17",17.625,18.9,17.085,18.9,187100.0],["2022-03-18",18.91,19.75,18.64,19.5,555900.0],["2022-03-21",19.33,19.455,18.63,18.83,176700.0],["2022-03-22",18.755,19.47,18.63,19.42,160100.0],["2022-03-23",19.42,19.42,18.55,18.69,149400.0],["2022-03-24",19.0,19.88,18.64,19.43,85000.0],["2022-03-25",19.32,19.84,18.41,18.66,197400.0],["2022-03-28",18.67,18.9,18.12,18.61,124100.0],["2022-03-29",18.95,20.48,18.59,20.36,317100.0],["2022-03-30",20.11,20.74,19.35,20.13,119400.0],["2022-03-31",20.05,20.68,19.64,20.16,115500.0],["2022-04-01",20.18,21.6,20.18,21.5,173400.0],["2022-04-04",21.54,21.62,20.3,20.47,146300.0],["2022-04-05",20.47,20.605,19.55,19.58,82200.0],["2022-04-06",19.37,19.37,18.48,18.99,103300.0],["2022-04-07",18.53,19.61,17.493,19.09,70100.0],["2022-04-08",19.06,19.24,18.454,18.85,84800.0],["2022-04-11",18.78,18.95,18.345,18.45,92900.0],["2022-04-12",18.74,19.43,18.25,19.3,78300.0],["2022-04-13",19.48,19.72,19.01,19.44,76300.0],["2022-04-14",19.49,19.49,18.668,18.96,78800.0],["2022-04-18",19.0,19.02,18.51,18.61,137600.0],["2022-04-19",18.58,20.42,18.58,20.05,199900.0],["2022-04-20",19.99,20.41,19.13,19.62,195800.0],["2022-04-21",20.03,20.03,19.47,19.55,84800.0],["2022-04-22",19.24,19.58,17.9,18.03,64400.0],["2022-04-25",17.8,18.53,17.54,18.52,88600.0],["2022-04-26",18.22,18.22,17.41,17.44,65200.0],["2022-04-27",17.32,17.69,17.03,17.23,104900.0],["2022-04-28",17.34,17.72,16.76,17.72,83300.0],["2022-04-29",17.46,18.14,16.77,16.88,107700.0],["2022-05-02",16.89,17.92,16.6,17.91,120200.0],["2022-05-03",18.0,18.28,16.845,17.28,111500.0],["2022-05-04",17.29,18.0,15.165,15.89,124100.0],["2022-05-05",15.58,15.8,13.62,13.91,166400.0],["2022-05-06",13.9,13.9,12.64,13.01,192300.0],["2022-05-09",12.81,12.81,11.505,11.98,249100.0],["2022-05-10",12.26,12.5,11.41,11.73,134200.0],["2022-05-11",11.68,12.14,10.84,10.92,192800.0],["2022-05-12",10.95,11.345,10.49,11.19,349600.0],["2022-05-13",11.54,12.535,11.37,11.38,360500.0],["2022-05-16",11.37,11.63,10.6,10.66,276300.0],["2022-05-17",10.95,11.52,10.89,11.17,344200.0],["2022-05-18",10.99,11.23,10.26,10.32,346500.0],["2022-05-19",10.12,10.36,9.76,9.91,282400.0],["2022-05-20",10.14,10.28,9.5,9.54,308000.0],["2022-05-23",9.74,9.975,9.485,9.5,748500.0],["2022-05-24",9.24,9.585,8.775,8.98,521000.0],["2022-05-25",8.84,9.32,8.71,8.87,544800.0],["2022-05-26",8.89,9.41,8.82,9.29,2133000.0],["2022-05-27",9.38,9.69,9.36,9.54,493700.0],["2022-05-31",9.57,10.73,9.57,10.16,591400.0],["2022-06-01",10.22,10.39,9.56,9.83,634100.0],["2022-06-02",9.78,10.31,9.7,10.09,192400.0],["2022-06-03",9.92,10.25,9.72,9.98,232000.0],["2022-06-06",9.29,9.42,7.81,8.07,1165200.0],["2022-06-07",8.0,8.67,7.91,8.51,695600.0],["2022-06-08",8.48,8.67,7.94,7.95,505700.0],["2022-06-09",7.85,8.15,7.315,7.69,935100.0],["2022-06-10",7.49,7.59,7.3,7.35,434700.0],["2022-06-13",6.99,7.5,6.28,6.55,819100.0],["2022-06-14",6.58,7.39,6.4,6.84,915300.0],["2022-06-15",7.05,7.22,6.82,7.1,514000.0],["2022-06-16",6.76,6.93,6.315,6.9,813300.0],["2022-06-17",7.0,7.61,7.0,7.11,4963500.0],["2022-06-21",7.24,7.47,6.84,6.85,450000.0],["2022-06-22",6.74,7.705,6.74,7.47,802200.0],["2022-06-23",7.46,8.0,7.46,7.82,383900.0],["2022-06-24",7.87,8.03,7.52,7.67,987400.0],["2022-06-27",7.83,8.38,7.56,8.01,458200.0],["2022-06-28",8.04,8.14,7.5,7.5,561800.0],["2022-06-29",7.42,7.78,7.01,7.64,442400.0],["2022-06-30",7.56,7.68,7.25,7.3,288900.0],["2022-07-01",7.43,7.52,7.0,7.02,193100.0],["2022-07-05",6.91,7.44,6.71,7.39,364300.0],["2022-07-06",7.53,7.56,7.09,7.1,330900.0],["2022-07-07",7.2,7.39,7.02,7.38,267700.0],["2022-07-08",7.26,7.83,7.26,7.75,211200.0],["2022-07-11",7.58,7.58,6.76,6.76,308100.0],["2022-07-12",6.69,6.85,6.46,6.56,226800.0],["2022-07-13",6.29,6.97,6.29,6.78,586300.0],["2022-07-14",6.67,6.97,6.605,6.88,177800.0],["2022-07-15",7.1,7.52,7.0,7.25,248000.0],["2022-07-18",7.37,7.5,7.06,7.14,200100.0],["2022-07-19",7.26,7.62,7.185,7.35,168100.0],["2022-07-20",7.38,7.94,7.11,7.67,327600.0],["2022-07-21",7.72,7.82,7.31,7.37,177500.0],["2022-07-22",7.35,7.65,7.15,7.23,225100.0],["2022-07-25",7.25,7.71,7.22,7.67,169300.0],["2022-07-26",7.56,7.99,7.56,7.94,223900.0],["2022-07-27",8.01,8.15,7.74,8.13,261900.0],["2022-07-28",8.18,8.23,7.85,8.09,189400.0],["2022-07-29",8.01,8.15,7.66,7.75,236600.0],["2022-08-01",7.74,8.085,7.5,8.03,159900.0],["2022-08-02",7.79,9.36,7.79,9.16,373000.0],["2022-08-03",9.21,9.43,9.0,9.1,275300.0],["2022-08-04",9.15,9.29,8.72,9.03,197200.0],["2022-08-05",8.92,9.2,8.72,8.91,227000.0],["2022-08-08",8.9,9.485,8.9,9.14,298000.0],["2022-08-09",9.25,9.56,9.04,9.4,416700.0],["2022-08-10",9.62,10.34,9.62,10.3,281600.0],["2022-08-11",10.18,10.67,9.72,9.76,229800.0],["2022-08-12",9.83,10.33,9.74,10.01,219900.0],["2022-08-15",10.06,10.76,9.8,10.67,270800.0],["2022-08-16",10.56,10.92,10.33,10.75,157900.0],["2022-08-17",10.53,10.7,9.979,10.06,136200.0],["2022-08-18",9.99,10.43,9.84,10.41,123200.0],["2022-08-19",10.53,10.53,9.3,9.39,145300.0],["2022-08-22",9.18,9.48,8.95,9.35,114200.0],["2022-08-23",9.27,9.395,8.82,8.86,156400.0],["2022-08-24",9.03,9.3,8.89,9.21,98600.0],["2022-08-25",9.22,9.5,9.056,9.29,103600.0],["2022-08-26",9.26,9.39,8.855,8.88,87700.0],["2022-08-29",8.72,8.92,8.44,8.59,124400.0],["2022-08-30",8.59,8.63,8.35,8.4,417400.0],["2022-08-31",8.39,8.575,8.24,8.25,124700.0],["2022-09-01",8.11,8.435,7.98,8.21,156400.0],["2022-09-02",8.36,8.46,7.93,7.95,125300.0],["2022-09-06",7.97,8.36,7.75,8.23,159600.0],["2022-09-07",8.1,8.885,8.1,8.8,390100.0],["2022-09-08",8.66,8.94,8.55,8.82,115300.0],["2022-09-09",8.96,8.96,8.515,8.61,105200.0],["2022-09-12",8.54,8.88,8.52,8.72,99800.0],["2022-09-13",8.4,8.665,8.27,8.6,119500.0],["2022-09-14",8.51,8.67,8.45,8.62,443300.0],["2022-09-15",8.49,8.99,8.22,8.36,157200.0],["2022-09-16",8.14,8.3,7.93,8.21,290900.0],["2022-09-19",8.05,8.23,7.8,8.08,134700.0],["2022-09-20",7.91,8.27,7.87,8.26,121500.0],["2022-09-21",8.23,8.23,7.82,7.91,111800.0],["2022-09-22",7.8,7.868,7.44,7.61,131500.0],["2022-09-23",7.4,7.56,7.27,7.53,86300.0],["2022-09-26",7.46,7.71,7.26,7.41,76000.0],["2022-09-27",7.54,7.84,7.46,7.54,151400.0],["2022-09-28",7.6,8.14,7.6,8.04,1077400.0],["2022-09-29",7.86,8.07,7.7,8.02,1092500.0],["2022-09-30",8.05,8.35,7.77,7.79,117200.0],["2022-10-03",7.84,8.01,7.7,7.98,103400.0],["2022-10-04",8.11,8.452,7.95,8.23,355700.0],["2022-10-05",8.2,8.21,7.895,8.18,398300.0],["2022-10-06",8.05,8.36,7.8,7.96,154100.0],["2022-10-07",7.88,7.89,7.33,7.34,108600.0],["2022-10-10",7.35,7.35,7.01,7.26,792600.0],["2022-10-11",7.26,7.39,6.93,7.09,210400.0],["2022-10-12",7.02,7.16,6.84,6.97,92600.0],["2022-10-13",6.77,7.465,6.65,7.27,212400.0],["2022-10-14",7.39,7.44,6.69,6.71,103200.0],["2022-10-17",6.88,7.03,6.77,6.87,286400.0],["2022-10-18",7.1,7.59,7.1,7.42,102700.0],["2022-10-19",7.31,7.47,6.87,6.9,149900.0],["2022-10-20",6.86,7.34,6.86,7.07,152100.0],["2022-10-21",7.12,7.375,6.7,7.15,156200.0],["2022-10-24",7.16,7.35,6.79,6.89,145400.0],["2022-10-25",6.83,7.39,6.83,7.08,121900.0],["2022-10-26",7.16,7.52,7.02,7.07,138600.0],["2022-10-27",7.16,7.27,7.02,7.11,98700.0],["2022-10-28",7.11,7.54,7.11,7.45,227300.0],["2022-10-31",7.38,7.59,7.2,7.44,138100.0],["2022-11-01",7.6,7.71,6.93,7.01,435700.0],["2022-11-02",6.93,7.205,6.76,6.83,117300.0],["2022-11-03",6.68,6.9,6.52,6.79,113400.0],["2022-11-04",6.83,6.93,6.655,6.9,133200.0],["2022-11-07",6.99,7.075,6.715,6.96,148700.0],["2022-11-08",7.66,8.61,7.66,8.13,617600.0],["2022-11-09",8.12,8.47,7.99,8.11,213000.0],["2022-11-10",8.36,9.05,8.36,8.47,269400.0],["2022-11-11",8.32,8.92,8.32,8.8,183200.0],["2022-11-14",8.53,8.73,8.23,8.45,167400.0],["2022-11-15",8.205,9.06,8.205,8.45,165100.0],["2022-11-16",8.35,9.05,8.35,8.59,220400.0],["2022-11-17",8.36,8.57,8.01,8.16,135600.0],["2022-11-18",8.36,8.62,8.24,8.57,100900.0],["2022-11-21",8.5,8.75,8.45,8.61,115000.0],["2022-11-22",8.64,8.64,8.315,8.63,104000.0],["2022-11-23",8.56,8.719,8.2,8.63,84600.0],["2022-11-25",8.66,8.81,8.42,8.7,46400.0],["2022-11-28",8.51,8.85,8.25,8.33,89400.0],["2022-11-29",8.39,8.57,8.37,8.48,107100.0],["2022-11-30",8.44,8.7,8.18,8.56,742100.0],["2022-12-01",8.67,8.95,8.48,8.79,876000.0],["2022-12-02",8.74,9.46,8.6,9.39,457400.0],["2022-12-05",9.28,10.15,9.28,10.05,343800.0],["2022-12-06",10.0,10.54,9.8,10.48,370800.0],["2022-12-07",10.38,10.82,10.14,10.34,328000.0],["2022-12-08",10.37,10.75,9.79,10.6,264300.0],["2022-12-09",10.49,10.61,10.21,10.35,149400.0],["2022-12-12",10.36,10.96,10.24,10.95,203000.0],["2022-12-13",11.26,11.61,11.04,11.52,301800.0],["2022-12-14",11.88,11.88,11.022,11.51,216900.0],["2022-12-15",11.29,11.44,10.8,11.12,167300.0],["2022-12-16",11.07,11.56,10.95,11.46,253700.0],["2022-12-19",11.44,11.45,10.92,11.4,151300.0],["2022-12-20",11.34,11.57,11.1,11.5,209500.0],["2022-12-21",11.58,11.812,11.48,11.56,152300.0],["2022-12-22",11.47,11.66,11.32,11.66,165400.0],["2022-12-23",11.7,12.48,11.66,11.72,119200.0],["2022-12-27",11.64,11.64,11.21,11.26,151100.0],["2022-12-28",11.17,11.96,11.15,11.89,174500.0],["2022-12-29",12.08,12.08,11.66,11.68,133900.0],["2022-12-30",11.54,11.58,11.34,11.48,136800.0],["2023-01-03",11.59,11.97,11.59,11.85,262900.0],["2023-01-04",11.9,12.47,11.9,12.45,204600.0],["2023-01-05",12.36,12.85,12.31,12.31,130900.0],["2023-01-06",12.38,12.91,12.012,12.79,262000.0],["2023-01-09",12.8,12.92,12.18,12.28,184700.0],["2023-01-10",12.15,12.88,12.15,12.84,149400.0],["2023-01-11",12.83,12.85,12.55,12.66,103200.0],["2023-01-12",12.78,12.85,12.29,12.83,96500.0],["2023-01-13",12.72,13.43,12.71,13.24,110600.0],["2023-01-17",13.1,13.37,12.615,12.91,139100.0],["2023-01-18",12.96,12.99,12.11,12.11,98900.0],["2023-01-19",11.98,12.095,11.54,12.03,158500.0],["2023-01-20",12.27,12.37,11.79,12.35,122300.0],["2023-01-23",12.36,12.75,12.19,12.56,141200.0],["2023-01-24",12.63,12.99,12.495,12.53,97000.0],["2023-01-25",12.38,12.95,12.03,12.92,149700.0],["2023-01-26",12.95,13.105,12.35,12.78,127300.0],["2023-01-27",12.73,12.91,12.68,12.83,62800.0],["2023-01-30",12.72,12.87,12.225,12.79,104400.0],["2023-01-31",12.83,13.1,12.83,12.97,126800.0],["2023-02-01",13.01,13.27,12.44,13.17,146400.0],["2023-02-02",13.23,13.45,12.824,13.08,191100.0],["2023-02-03",12.98,13.365,12.965,13.03,77300.0],["2023-02-06",13.02,13.02,12.56,12.59,66900.0],["2023-02-07",12.52,12.82,12.36,12.6,107900.0],["2023-02-08",12.54,12.84,12.25,12.4,75500.0],["2023-02-09",12.59,12.78,12.33,12.38,97800.0],["2023-02-10",12.15,12.255,11.99,12.12,58300.0],["2023-02-13",12.17,12.43,11.94,12.42,112400.0],["2023-02-14",12.36,12.5,12.25,12.41,83500.0],["2023-02-15",12.5,13.7,12.4,13.64,182500.0],["2023-02-16",13.38,14.1,13.23,13.76,180900.0],["2023-02-17",13.8,14.16,13.52,14.02,189800.0],["2023-02-21",14.88,15.0,12.96,12.96,345300.0],["2023-02-22",13.75,14.35,13.313,14.35,159400.0],["2023-02-23",14.35,14.53,13.695,14.32,160700.0],["2023-02-24",13.78,15.88,13.75,15.09,1282700.0],["2023-02-27",15.09,15.527,14.56,14.74,392000.0],["2023-02-28",14.74,14.8,14.1,14.45,286800.0],["2023-03-01",14.32,14.54,13.86,14.47,267600.0],["2023-03-02",14.38,14.57,14.11,14.34,231000.0],["2023-03-03",14.4,15.36,14.2,15.29,228000.0],["2023-03-06",15.25,15.324,14.4,14.75,234300.0],["2023-03-07",14.74,15.065,14.515,14.82,225700.0],["2023-03-08",14.75,15.34,14.577,15.29,225200.0],["2023-03-09",15.24,15.65,15.1,15.21,266000.0],["2023-03-10",15.16,15.18,14.5,14.98,244900.0],["2023-03-13",14.69,15.175,13.98,14.73,151800.0],["2023-03-14",15.14,15.52,14.62,15.48,163000.0],["2023-03-15",15.14,16.52,13.75,16.15,473800.0],["2023-03-16",16.17,16.255,15.53,15.72,1122000.0],["2023-03-17",15.54,15.895,14.32,14.5,536500.0],["2023-03-20",14.57,15.61,14.34,15.5,253400.0],["2023-03-21",15.67,16.21,15.56,16.14,218600.0],["2023-03-22",16.14,16.475,15.89,15.95,290100.0],["2023-03-23",15.99,16.59,15.61,15.91,193900.0],["2023-03-24",15.87,16.56,15.525,16.56,214200.0],["2023-03-27",16.61,17.05,16.33,16.7,240000.0],["2023-03-28",16.66,16.99,16.084,16.15,198100.0],["2023-03-29",16.24,16.72,16.07,16.37,154900.0],["2023-03-30",16.47,16.63,16.26,16.46,145400.0],["2023-03-31",16.53,16.74,16.27,16.42,348700.0],["2023-04-03",16.58,16.9,16.11,16.36,164000.0],["2023-04-04",16.935,17.57,16.57,17.18,251600.0],["2023-04-05",17.18,17.76,16.85,17.33,312200.0],["2023-04-06",17.45,17.85,17.15,17.6,148500.0],["2023-04-10",17.7,18.14,17.22,18.01,187000.0],["2023-04-11",17.95,18.32,17.6,17.7,348100.0],["2023-04-12",17.8,18.07,17.69,17.73,194700.0],["2023-04-13",17.74,18.41,17.46,18.39,175400.0],["2023-04-14",18.45,18.83,17.88,18.01,189200.0],["2023-04-17",18.24,18.5,17.959,18.14,124300.0],["2023-04-18",18.14,18.47,17.59,17.7,161100.0],["2023-04-19",17.7,18.63,17.57,17.93,129600.0],["2023-04-20",17.8,18.23,17.65,18.06,136600.0],["2023-04-21",18.0,18.57,18.0,18.57,105300.0],["2023-04-24",18.57,18.57,18.02,18.14,171900.0],["2023-04-25",17.98,18.36,17.533,17.61,136300.0],["2023-04-26",18.15,18.43,17.69,17.79,281800.0],["2023-04-27",17.85,18.13,17.55,17.85,218200.0],["2023-04-28",17.84,18.34,17.6,18.23,124900.0],["2023-05-01",18.25,19.095,18.25,18.57,220200.0],["2023-05-02",18.51,18.681,18.08,18.19,149900.0],["2023-05-03",18.25,18.99,18.25,18.74,173100.0],["2023-05-04",18.56,18.56,17.784,18.36,231100.0],["2023-05-05",18.47,18.72,18.16,18.63,179200.0],["2023-05-08",18.37,18.945,18.345,18.74,179600.0],["2023-05-09",20.25,21.7,18.75,21.24,1296400.0],["2023-05-10",21.61,21.925,20.79,20.985,357400.0],["2023-05-11",21.05,22.47,20.98,22.24,551600.0],["2023-05-12",21.86,21.94,21.03,21.56,369700.0],["2023-05-15",21.43,21.43,20.02,20.18,310900.0],["2023-05-16",20.15,20.71,19.7,20.64,257600.0],["2023-05-17",20.66,20.81,20.2,20.58,166000.0],["2023-05-18",20.81,20.97,20.08,20.79,231800.0],["2023-05-19",20.92,21.64,20.56,21.43,254300.0],["2023-05-22",21.4,21.918,21.2,21.51,181600.0],["2023-05-23",21.51,21.65,20.43,20.83,213500.0],["2023-05-24",20.71,21.094,20.43,20.97,124700.0],["2023-05-25",20.88,21.142,19.67,19.82,206300.0],["2023-05-26",19.72,20.13,19.63,19.79,119300.0],["2023-05-30",19.83,20.63,19.83,20.49,209000.0],["2023-05-31",20.47,21.17,20.25,21.02,158300.0],["2023-06-01",21.03,21.96,20.76,21.9,222600.0],["2023-06-02",21.9,23.23,21.755,23.21,355600.0],["2023-06-05",23.45,23.95,23.165,23.89,547600.0],["2023-06-06",23.79,24.48,23.23,24.23,419100.0],["2023-06-07",24.43,24.75,23.86,24.14,225100.0],["2023-06-08",24.03,24.37,23.55,24.0,188800.0],["2023-06-09",23.97,24.39,23.52,24.04,183800.0],["2023-06-12",24.13,24.74,24.004,24.06,270700.0],["2023-06-13",24.03,24.53,23.69,23.71,249900.0],["2023-06-14",23.75,23.87,23.19,23.53,227900.0],["2023-06-15",23.52,24.45,23.31,23.96,368500.0],["2023-06-16",24.28,24.76,23.91,24.42,846300.0],["2023-06-20",24.42,25.38,24.1,24.89,330500.0],["2023-06-21",24.8,25.18,24.235,24.63,244600.0],["2023-06-22",24.54,24.8,24.1,24.44,210400.0],["2023-06-23",24.3,25.0,23.46,23.53,1422400.0],["2023-06-26",23.47,24.037,23.16,23.51,225500.0],["2023-06-27",23.57,25.12,23.45,24.34,406300.0],["2023-06-28",24.22,25.23,24.17,24.39,235400.0],["2023-06-29",24.31,24.709,24.14,24.62,291500.0],["2023-06-30",24.88,25.15,24.5,24.93,238600.0],["2023-07-03",24.86,24.86,23.86,24.35,114200.0],["2023-07-05",24.24,24.24,23.38,23.74,166600.0],["2023-07-06",23.59,23.74,22.81,23.11,312300.0],["2023-07-07",23.18,23.7,22.8,23.39,339500.0],["2023-07-10",23.32,24.421,23.08,24.34,146900.0],["2023-07-11",24.36,25.35,24.32,25.23,611300.0],["2023-07-12",25.65,25.84,25.23,25.63,306300.0],["2023-07-13",25.74,26.11,24.99,25.16,167500.0],["2023-07-14",25.27,25.39,24.41,24.88,254100.0],["2023-07-17",24.91,25.46,24.65,25.41,166600.0],["2023-07-18",25.15,25.55,24.01,25.01,579200.0],["2023-07-19",25.11,25.4,22.52,22.81,1026600.0],["2023-07-20",22.84,24.09,22.44,22.75,560900.0],["2023-07-21",22.91,23.13,22.06,22.77,432900.0],["2023-07-24",22.53,23.14,21.93,22.27,333700.0],["2023-07-25",22.05,23.18,22.05,22.99,347400.0],["2023-07-26",22.86,23.331,22.47,22.5,112100.0],["2023-07-27",22.5,23.13,22.3,22.43,193400.0],["2023-07-28",22.48,23.31,22.48,23.01,182300.0],["2023-07-31",23.01,23.33,22.67,22.91,230600.0],["2023-08-01",22.74,23.02,22.425,22.81,117200.0],["2023-08-02",22.34,22.79,21.96,21.98,270100.0],["2023-08-03",21.8,22.418,21.76,22.29,220300.0],["2023-08-04",22.2,22.8,20.87,20.89,343600.0],["2023-08-07",20.46,20.99,20.14,20.44,324700.0],["2023-08-08",20.5,21.03,17.8,17.82,773500.0],["2023-08-09",17.96,18.73,17.82,18.18,499500.0],["2023-08-10",18.16,18.83,17.88,18.26,428600.0],["2023-08-11",18.18,18.91,17.99,18.75,357500.0],["2023-08-14",18.67,19.09,18.51,18.93,269200.0],["2023-08-15",18.77,19.13,18.11,18.73,239400.0],["2023-08-16",18.69,18.99,18.37,18.71,252600.0],["2023-08-17",18.68,18.89,18.0,18.05,400500.0],["2023-08-18",17.88,18.325,17.76,17.785,235100.0],["2023-08-21",17.79,18.39,17.63,18.04,200300.0],["2023-08-22",18.14,18.435,17.94,18.29,177800.0],["2023-08-23",18.27,18.44,18.22,18.3,116800.0],["2023-08-24",18.14,18.41,17.87,18.2,189900.0],["2023-08-25",18.25,18.54,18.0,18.35,151400.0],["2023-08-28",18.04,18.71,18.04,18.54,168600.0],["2023-08-29",18.49,19.37,18.2,19.09,420700.0],["2023-08-30",19.05,19.8,19.045,19.26,318100.0],["2023-08-31",18.75,19.27,18.52,18.95,777100.0],["2023-09-01",19.01,19.28,18.93,19.1,295600.0],["2023-09-05",18.99,19.11,18.1,18.32,214100.0],["2023-09-06",18.43,19.03,18.43,18.78,157500.0],["2023-09-07",18.76,18.76,18.26,18.4,309500.0],["2023-09-08",18.44,18.48,17.95,18.28,205700.0],["2023-09-11",18.37,18.57,18.075,18.16,310000.0],["2023-09-12",18.08,18.32,17.95,18.05,184200.0],["2023-09-13",17.96,18.09,17.47,17.6,196000.0],["2023-09-14",17.65,17.74,17.38,17.53,212700.0],["2023-09-15",17.58,17.78,16.31,16.42,831300.0],["2023-09-18",16.41,16.56,14.48,14.5,1145900.0],["2023-09-19",14.59,15.05,14.19,14.2,505100.0],["2023-09-20",14.22,14.46,13.57,13.67,418000.0],["2023-09-21",13.68,13.94,13.07,13.3,444900.0],["2023-09-22",13.57,13.57,12.76,12.95,729800.0],["2023-09-25",12.92,13.46,12.86,13.39,448400.0],["2023-09-26",13.25,13.85,13.24,13.53,428800.0],["2023-09-27",13.82,13.96,13.445,13.53,464300.0],["2023-09-28",13.53,14.22,13.53,13.87,517600.0],["2023-09-29",14.16,14.16,13.47,14.05,1037700.0],["2023-10-02",14.1,14.175,13.76,13.91,360000.0],["2023-10-03",13.8,13.96,13.25,13.5,448000.0],["2023-10-04",13.58,13.745,13.261,13.46,290800.0],["2023-10-05",13.45,13.66,13.19,13.5,227500.0],["2023-10-06",13.37,13.56,13.04,13.29,187700.0],["2023-10-09",13.13,13.13,12.25,12.29,275600.0],["2023-10-10",12.35,12.89,12.28,12.63,311300.0],["2023-10-11",12.6,12.6,11.54,11.8,481600.0],["2023-10-12",11.87,12.015,10.85,11.04,574000.0],["2023-10-13",11.11,11.299,10.84,11.15,413700.0],["2023-10-16",11.17,11.36,11.05,11.19,357900.0],["2023-10-17",11.04,11.49,10.99,11.07,313400.0],["2023-10-18",11.04,11.2,10.81,11.02,217300.0],["2023-10-19",10.98,11.255,10.77,11.13,243600.0],["2023-10-20",11.16,11.25,11.0,11.17,240000.0],["2023-10-23",11.17,11.43,11.0,11.24,233900.0],["2023-10-24",11.22,11.51,11.11,11.48,314200.0],["2023-10-25",11.36,11.36,10.9,11.16,326600.0],["2023-10-26",11.22,11.41,10.65,10.75,142800.0],["2023-10-27",10.89,11.08,10.66,11.02,231500.0],["2023-10-30",11.07,11.07,10.73,10.89,329100.0],["2023-10-31",11.1,11.1,10.8,10.92,362500.0],["2023-11-01",10.92,11.825,10.84,11.71,275600.0],["2023-11-02",11.82,12.5,11.8,12.39,1067500.0],["2023-11-03",13.14,13.22,12.59,12.89,631400.0],["2023-11-06",13.37,13.37,12.46,12.63,510800.0],["2023-11-07",11.04,11.44,9.695,9.95,1749300.0],["2023-11-08",9.99,10.56,9.84,10.0,921600.0],["2023-11-09",10.12,11.01,10.06,10.66,1152600.0],["2023-11-10",10.6,10.81,10.38,10.71,389500.0],["2023-11-13",10.73,11.13,10.47,10.75,490000.0],["2023-11-14",10.9,11.3,10.499,11.01,578000.0],["2023-11-15",11.05,11.6,11.05,11.33,566300.0],["2023-11-16",11.25,11.47,10.91,11.39,566200.0],["2023-11-17",11.54,11.79,11.43,11.5,346400.0],["2023-11-20",11.55,12.73,11.46,12.64,698600.0],["2023-11-21",12.81,12.93,12.22,12.65,720900.0],["2023-11-22",12.81,13.63,12.751,13.465,534200.0],["2023-11-24",13.55,14.31,13.53,13.99,363300.0],["2023-11-27",13.91,14.34,13.8,14.03,599100.0],["2023-11-28",14.14,14.27,13.57,14.01,569500.0],["2023-11-29",14.19,14.55,13.94,14.025,481400.0],["2023-11-30",14.03,14.11,13.14,13.33,1109600.0],["2023-12-01",13.37,13.87,13.21,13.765,439400.0],["2023-12-04",13.72,13.913,13.12,13.68,565400.0],["2023-12-05",13.6,13.73,12.94,13.08,372400.0],["2023-12-06",13.17,13.51,12.97,13.06,318600.0],["2023-12-07",13.0,13.33,12.975,13.24,311900.0],["2023-12-08",13.24,13.5,13.06,13.34,306100.0],["2023-12-11",13.33,13.51,13.02,13.14,259600.0],["2023-12-12",13.08,13.29,12.77,12.97,317800.0],["2023-12-13",12.95,13.6,12.95,13.55,279100.0],["2023-12-14",13.71,14.04,13.43,13.72,527400.0],["2023-12-15",13.71,14.24,13.56,14.13,968200.0],["2023-12-18",14.12,14.13,13.59,13.74,300400.0],["2023-12-19",13.82,14.31,13.75,14.27,236800.0],["2023-12-20",14.25,14.26,13.67,13.72,239200.0],["2023-12-21",13.72,14.38,13.72,14.38,255800.0],["2023-12-22",14.41,14.92,14.203,14.35,282700.0],["2023-12-26",14.52,14.78,14.18,14.73,309000.0],["2023-12-27",14.57,14.81,14.35,14.66,188800.0],["2023-12-28",14.65,15.09,14.56,14.58,259500.0],["2023-12-29",14.58,14.67,14.19,14.3,347900.0],["2024-01-02",13.75,14.5,13.75,14.24,298100.0],["2024-01-03",14.1,14.1,13.67,13.96,441200.0],["2024-01-04",13.97,14.19,13.62,13.79,297600.0],["2024-01-05",13.68,13.98,13.3,13.71,221100.0],["2024-01-08",13.97,14.505,13.79,14.23,257700.0],["2024-01-09",14.19,14.64,14.01,14.49,274800.0],["2024-01-10",14.55,14.675,14.346,14.5,240900.0],["2024-01-11",14.42,14.42,14.15,14.31,135700.0],["2024-01-12",14.42,14.885,14.27,14.29,292200.0],["2024-01-16",14.25,14.475,13.79,13.98,279700.0],["2024-01-17",13.74,13.765,13.37,13.63,233400.0],["2024-01-18",13.73,13.9,13.65,13.83,155400.0],["2024-01-19",13.95,13.95,13.43,13.65,185000.0],["2024-01-22",13.67,14.09,13.621,14.02,271900.0],["2024-01-23",14.01,14.3,13.885,14.23,282800.0],["2024-01-24",14.37,14.37,14.17,14.33,215600.0],["2024-01-25",14.45,15.19,14.34,15.16,270000.0],["2024-01-26",15.2,15.383,14.705,14.91,241900.0],["2024-01-29",14.87,15.28,14.81,15.11,203500.0],["2024-01-30",15.1,15.1,14.71,14.85,151000.0],["2024-01-31",14.83,15.67,14.715,15.17,334800.0],["2024-02-01",15.16,15.8,15.05,15.77,192500.0],["2024-02-02",15.69,15.69,15.029,15.21,194000.0],["2024-02-05",15.04,15.254,14.66,14.7,221500.0],["2024-02-06",14.79,15.31,14.79,15.27,154000.0],["2024-02-07",15.35,15.45,14.92,14.93,169800.0],["2024-02-08",14.87,15.13,14.6,15.12,116400.0],["2024-02-09",15.09,15.75,15.07,15.7,252100.0],["2024-02-12",15.74,15.77,15.49,15.6,175700.0],["2024-02-13",15.16,15.37,14.89,15.03,218200.0],["2024-02-14",15.08,15.73,15.08,15.55,215700.0],["2024-02-15",15.45,15.72,15.13,15.28,352000.0],["2024-02-16",15.18,15.235,14.64,14.67,492700.0],["2024-02-20",12.59,14.35,11.958,14.2,1494100.0],["2024-02-21",14.07,14.35,13.47,13.88,496300.0],["2024-02-22",14.04,14.15,13.5,14.13,1028800.0],["2024-02-23",14.05,15.87,13.94,15.84,661400.0],["2024-02-26",15.8,15.93,15.235,15.52,338600.0],["2024-02-27",15.63,16.23,15.525,15.97,322100.0],["2024-02-28",15.73,16.07,15.5,15.64,379100.0],["2024-02-29",15.92,15.92,15.17,15.25,416000.0],["2024-03-01",15.23,15.73,14.975,15.35,446200.0],["2024-03-04",15.29,15.51,15.19,15.31,378400.0],["2024-03-05",15.3,15.385,14.93,15.07,361400.0],["2024-03-06",15.22,15.41,15.04,15.3,338500.0],["2024-03-07",15.49,15.72,15.33,15.7,257500.0],["2024-03-08",15.87,16.1,15.62,15.74,255300.0],["2024-03-11",15.45,15.9,15.31,15.83,279600.0],["2024-03-12",15.72,15.945,15.614,15.93,453700.0],["2024-03-13",15.72,16.135,15.72,16.1,301700.0],["2024-03-14",16.08,16.46,15.9,16.31,413700.0],["2024-03-15",16.15,16.84,16.15,16.75,599000.0],["2024-03-18",16.75,16.75,15.83,15.835,273200.0],["2024-03-19",15.64,16.15,15.38,16.12,316400.0],["2024-03-20",16.13,16.46,15.95,16.44,139800.0],["2024-03-21",16.54,16.73,16.1,16.52,168200.0],["2024-03-22",16.5,16.575,15.81,16.44,238600.0],["2024-03-25",16.34,16.95,15.97,16.0,281500.0],["2024-03-26",16.01,16.075,15.23,15.46,218500.0],["2024-03-27",15.7,15.98,15.64,15.86,115300.0],["2024-03-28",15.81,16.3,15.81,16.25,239600.0],["2024-04-01",16.27,16.416,15.5,15.67,181500.0],["2024-04-02",15.37,15.45,14.99,15.16,161300.0],["2024-04-03",15.19,15.805,15.19,15.39,291600.0],["2024-04-04",15.58,15.79,15.25,15.25,155500.0],["2024-04-05",15.36,16.05,15.31,15.8,290900.0],["2024-04-08",15.93,16.083,15.5,15.58,137500.0],["2024-04-09",15.63,15.74,15.46,15.58,114500.0],["2024-04-10",15.4,15.48,14.87,15.04,186400.0],["2024-04-11",15.19,15.3,14.955,15.05,182900.0],["2024-04-12",15.0,15.16,14.75,14.78,167100.0],["2024-04-15",15.05,15.12,14.07,14.1,207500.0],["2024-04-16",14.09,14.599,13.66,14.38,185300.0],["2024-04-17",14.44,14.63,14.16,14.16,123300.0],["2024-04-18",14.17,14.44,14.11,14.14,125100.0],["2024-04-19",14.1,14.63,14.1,14.4,160700.0],["2024-04-22",14.54,14.65,14.36,14.65,109600.0],["2024-04-23",14.64,14.94,14.57,14.57,104600.0],["2024-04-24",14.55,15.59,14.55,15.04,410900.0],["2024-04-25",14.9,14.9,13.9,14.27,273200.0],["2024-04-26",14.28,14.38,13.91,14.3,245400.0],["2024-04-29",14.35,14.55,13.991,14.13,149000.0],["2024-04-30",13.99,14.09,13.77,13.77,118800.0],["2024-05-01",13.83,14.6,13.77,14.34,167400.0],["2024-05-02",14.36,14.46,14.21,14.44,87100.0],["2024-05-03",14.54,14.745,14.21,14.275,128800.0],["2024-05-06",14.21,14.46,14.19,14.19,141200.0],["2024-05-07",13.82,14.6,13.0,14.44,471700.0],["2024-05-08",14.06,14.3,13.565,13.85,370000.0],["2024-05-09",13.8,14.09,13.71,14.05,222400.0],["2024-05-10",14.01,14.15,13.611,13.9,197700.0],["2024-05-13",13.94,14.17,13.76,13.83,191200.0],["2024-05-14",13.95,14.24,13.6,13.63,191500.0],["2024-05-15",13.84,13.9,13.43,13.69,726700.0],["2024-05-16",13.74,13.82,13.45,13.66,341200.0],["2024-05-17",13.76,14.02,13.515,13.73,239900.0],["2024-05-20",13.67,13.91,13.65,13.65,136900.0],["2024-05-21",13.53,13.605,12.74,12.84,295000.0],["2024-05-22",12.8,13.12,12.589,12.92,362300.0],["2024-05-23",12.93,13.06,12.54,12.78,267600.0],["2024-05-24",12.87,12.96,12.62,12.86,248700.0],["2024-05-28",13.07,13.07,12.62,12.68,194000.0],["2024-05-29",12.52,12.89,12.43,12.83,221800.0],["2024-05-30",12.88,13.075,12.83,12.92,276300.0],["2024-05-31",12.96,13.19,12.71,12.73,286500.0],["2024-06-03",12.78,13.01,12.629,12.82,994900.0],["2024-06-04",12.85,12.85,12.14,12.24,212400.0],["2024-06-05",12.28,12.34,12.05,12.11,237500.0],["2024-06-06",12.05,12.3,11.995,12.18,301300.0],["2024-06-07",12.04,12.23,11.93,12.03,184800.0],["2024-06-10",11.89,12.085,11.825,12.03,499700.0],["2024-06-11",11.92,12.26,11.75,12.13,316800.0],["2024-06-12",12.31,12.5,11.81,11.99,491100.0],["2024-06-13",11.99,12.12,11.62,11.91,382500.0],["2024-06-14",11.81,11.85,11.6,11.78,338800.0],["2024-06-17",11.67,11.87,11.495,11.74,219000.0],["2024-06-18",11.72,11.8,11.35,11.49,162800.0],["2024-06-20",11.4,11.49,11.13,11.13,231700.0],["2024-06-21",11.23,11.58,11.14,11.37,397700.0],["2024-06-24",11.37,11.42,11.17,11.3,285300.0],["2024-06-25",11.29,11.48,11.21,11.32,225800.0],["2024-06-26",11.26,11.44,11.2,11.26,229100.0],["2024-06-27",11.26,11.57,11.18,11.57,185400.0],["2024-06-28",11.65,11.98,11.45,11.94,1200100.0],["2024-07-01",12.03,12.18,11.38,11.41,379700.0],["2024-07-02",11.4,11.54,11.29,11.32,283200.0],["2024-07-03",11.38,11.51,11.2,11.43,311000.0],["2024-07-05",11.37,11.42,11.12,11.29,435600.0],["2024-07-08",11.4,11.67,11.39,11.54,409800.0],["2024-07-09",11.48,11.68,11.34,11.56,414300.0],["2024-07-10",11.63,11.63,11.19,11.5,577200.0],["2024-07-11",11.64,12.01,11.64,11.8,431200.0],["2024-07-12",11.95,12.32,11.95,12.02,209900.0],["2024-07-15",12.06,12.45,12.025,12.44,293700.0],["2024-07-16",12.52,12.92,12.52,12.75,282800.0],["2024-07-17",12.69,12.91,12.475,12.7,188200.0],["2024-07-18",12.6,12.78,12.23,12.31,142200.0],["2024-07-19",12.35,12.45,12.18,12.38,114800.0],["2024-07-22",12.48,12.715,12.28,12.68,128300.0],["2024-07-23",12.6,12.95,12.56,12.94,156600.0],["2024-07-24",12.86,13.15,12.815,12.88,173700.0],["2024-07-25",12.95,13.14,12.81,12.91,185200.0],["2024-07-26",13.02,13.02,12.52,12.68,136600.0],["2024-07-29",12.71,12.78,12.37,12.45,87000.0],["2024-07-30",12.51,12.82,12.47,12.77,119400.0],["2024-07-31",12.75,13.13,12.5,12.77,142000.0],["2024-08-01",12.79,12.93,12.288,12.44,138300.0],["2024-08-02",12.03,12.32,11.97,12.26,183500.0],["2024-08-05",11.69,11.83,11.33,11.54,238000.0],["2024-08-06",12.15,13.18,11.13,13.14,455900.0],["2024-08-07",13.15,14.24,13.12,13.47,293500.0],["2024-08-08",13.48,13.563,12.915,13.19,154000.0],["2024-08-09",13.27,13.49,13.06,13.31,139300.0],["2024-08-12",13.31,13.41,12.89,12.97,135400.0],["2024-08-13",13.06,13.21,12.71,12.79,169300.0],["2024-08-14",12.82,12.82,12.37,12.57,109000.0],["2024-08-15",12.62,13.28,12.62,13.01,102700.0],["2024-08-16",12.93,13.25,12.9,12.99,189400.0],["2024-08-19",12.96,13.12,12.831,13.12,124800.0],["2024-08-20",13.06,13.18,12.69,12.74,68600.0],["2024-08-21",12.8,12.86,12.54,12.7,123900.0],["2024-08-22",12.41,12.67,12.41,12.46,95300.0],["2024-08-23",12.51,13.08,12.485,13.05,138300.0],["2024-08-26",13.183,13.38,13.01,13.25,107600.0],["2024-08-27",13.38,13.56,13.0,13.14,112500.0],["2024-08-28",13.07,13.137,12.82,12.96,80300.0],["2024-08-29",13.05,13.56,13.0,13.53,108900.0],["2024-08-30",13.54,13.84,13.365,13.69,153700.0],["2024-09-03",13.62,13.78,13.19,13.5,173000.0],["2024-09-04",13.48,13.68,13.26,13.29,50500.0],["2024-09-05",13.23,13.4,13.18,13.39,67400.0],["2024-09-06",13.34,13.595,12.965,13.2,131600.0],["2024-09-09",13.05,13.37,12.96,12.96,133800.0],["2024-09-10",13.07,13.28,12.98,13.25,76400.0],["2024-09-11",13.17,13.25,12.971,13.15,68700.0],["2024-09-12",13.24,13.27,13.01,13.24,115300.0],["2024-09-13",13.41,13.99,13.34,13.86,217100.0],["2024-09-16",13.81,14.17,13.73,13.99,129300.0],["2024-09-17",14.09,14.39,14.05,14.1,99900.0],["2024-09-18",14.03,14.228,13.74,13.77,91900.0],["2024-09-19",14.01,14.24,13.7,14.24,203300.0],["2024-09-20",14.13,14.25,13.915,14.17,451600.0],["2024-09-23",14.29,14.59,14.255,14.29,115500.0],["2024-09-24",14.29,14.29,13.75,13.82,85800.0],["2024-09-25",13.96,14.24,13.76,13.9,136200.0],["2024-09-26",14.58,15.24,14.28,14.35,164400.0],["2024-09-27",14.5,14.65,14.15,14.22,176100.0],["2024-09-30",14.33,14.67,14.22,14.61,166000.0],["2024-10-01",14.56,14.69,14.03,14.3,211600.0],["2024-10-02",14.19,14.43,14.05,14.24,302900.0],["2024-10-03",14.25,14.63,14.16,14.47,135900.0],["2024-10-04",14.58,14.685,14.43,14.45,207900.0],["2024-10-07",14.44,14.551,13.69,13.95,166100.0],["2024-10-08",14.04,14.36,14.04,14.12,126100.0],["2024-10-09",14.14,14.37,14.1,14.18,94900.0],["2024-10-10",14.04,14.115,13.92,13.97,83600.0],["2024-10-11",13.98,14.17,13.93,14.16,92300.0],["2024-10-14",14.17,14.29,13.98,14.28,83100.0],["2024-10-15",14.19,14.54,14.15,14.38,164500.0],["2024-10-16",14.46,14.7,14.365,14.38,87800.0],["2024-10-17",14.43,14.43,14.045,14.25,77100.0],["2024-10-18",14.3,14.73,14.275,14.65,97500.0],["2024-10-21",14.58,14.619,14.18,14.42,114000.0],["2024-10-22",14.43,14.51,14.28,14.5,72500.0],["2024-10-23",14.42,14.575,14.11,14.28,170500.0],["2024-10-24",14.3,14.41,13.89,13.91,241700.0],["2024-10-25",14.04,14.33,14.03,14.2,59600.0],["2024-10-28",14.35,14.585,14.345,14.44,81500.0],["2024-10-29",14.32,14.52,14.21,14.47,60000.0],["2024-10-30",14.48,14.79,14.48,14.75,99500.0],["2024-10-31",14.7,14.8,14.5,14.51,128700.0],["2024-11-01",14.61,14.855,14.565,14.69,173400.0],["2024-11-04",14.72,15.29,14.34,15.11,295100.0],["2024-11-05",13.77,13.86,12.86,13.43,727500.0],["2024-11-06",14.22,14.72,13.56,14.62,468200.0],["2024-11-07",14.58,15.33,14.58,15.255,294000.0],["2024-11-08",15.3,15.52,14.89,15.02,253800.0],["2024-11-11",14.98,15.99,14.61,15.96,220000.0],["2024-11-12",15.92,16.11,15.62,15.75,483100.0],["2024-11-13",15.84,16.35,15.73,16.22,327200.0],["2024-11-14",16.23,16.4,15.54,15.63,864300.0],["2024-11-15",15.8,15.8,15.23,15.66,190100.0],["2024-11-18",15.83,16.2,15.581,15.78,299300.0],["2024-11-19",15.73,16.18,15.7,15.77,223500.0],["2024-11-20",15.74,15.74,15.3,15.56,136700.0],["2024-11-21",15.5,15.99,15.22,15.94,257800.0],["2024-11-22",16.15,17.9,15.95,17.85,628700.0],["2024-11-25",19.55,19.55,18.6,18.92,924900.0],["2024-11-26",21.1,21.1,18.325,18.33,916100.0],["2024-11-27",18.55,19.103,17.435,18.93,697800.0],["2024-11-29",19.41,19.75,18.92,19.54,403700.0],["2024-12-02",19.59,19.6,18.51,18.59,418600.0],["2024-12-03",18.5,18.96,18.05,18.89,267100.0],["2024-12-04",18.88,19.42,18.696,19.02,283900.0],["2024-12-05",18.89,18.89,18.03,18.41,260800.0],["2024-12-06",18.44,18.54,18.005,18.29,221100.0],["2024-12-09",18.38,18.829,18.27,18.36,193300.0],["2024-12-10",18.37,18.99,18.32,18.7,178900.0],["2024-12-11",18.81,18.895,18.029,18.35,271000.0],["2024-12-12",18.3,18.61,18.09,18.13,144000.0],["2024-12-13",18.0,18.11,17.56,17.915,199200.0],["2024-12-16",17.92,18.32,17.64,17.89,187700.0],["2024-12-17",17.8,18.25,17.73,17.82,222000.0],["2024-12-18",17.94,18.4,17.07,17.2,261100.0],["2024-12-19",17.51,18.0,16.76,16.95,393200.0],["2024-12-20",16.82,17.65,16.82,17.0,359500.0],["2024-12-23",17.19,17.39,16.77,16.86,299800.0],["2024-12-24",16.91,17.58,16.75,17.33,121800.0],["2024-12-26",17.26,17.81,16.98,17.79,139100.0],["2024-12-27",17.85,18.079,16.84,17.25,438000.0],["2024-12-30",16.78,17.43,16.68,17.23,224200.0],["2024-12-31",17.23,17.59,16.89,17.13,234300.0],["2025-01-02",17.37,17.58,16.94,17.12,356000.0],["2025-01-03",17.17,17.57,17.16,17.53,163200.0],["2025-01-06",17.67,18.01,17.34,17.52,175000.0],["2025-01-07",17.55,18.08,17.285,17.5,127700.0],["2025-01-08",17.36,17.685,17.12,17.57,161200.0],["2025-01-10",17.24,17.485,17.0,17.23,203200.0],["2025-01-13",17.03,17.405,17.01,17.2,159700.0],["2025-01-14",17.43,17.69,17.07,17.46,164500.0],["2025-01-15",17.81,17.89,17.435,17.49,265100.0],["2025-01-16",17.47,17.61,17.13,17.43,219000.0],["2025-01-17",17.5,17.61,17.28,17.4,141000.0],["2025-01-21",17.58,17.925,17.49,17.75,239400.0],["2025-01-22",17.67,17.93,17.35,17.38,249900.0],["2025-01-23",17.32,17.68,17.3,17.36,173200.0],["2025-01-24",17.25,17.48,17.17,17.39,217300.0],["2025-01-27",17.32,18.0,17.29,17.86,390300.0],["2025-01-28",18.0,18.5,17.62,17.99,261200.0],["2025-01-29",18.01,18.09,17.66,17.89,148300.0],["2025-01-30",18.1,18.51,17.93,17.96,150000.0],["2025-01-31",17.94,18.165,17.46,17.51,218200.0],["2025-02-03",17.11,17.63,17.086,17.34,169000.0],["2025-02-04",17.2,17.705,17.13,17.54,146200.0],["2025-02-05",17.54,17.849,17.52,17.69,174900.0],["2025-02-06",17.71,17.85,17.15,17.17,1240600.0],["2025-02-07",17.2,17.63,17.03,17.09,165100.0],["2025-02-10",17.09,17.3,16.725,16.9,283300.0],["2025-02-11",16.75,16.91,16.5,16.85,338200.0],["2025-02-12",16.93,17.05,16.66,16.82,189100.0],["2025-02-13",16.87,16.99,16.65,16.94,230900.0],["2025-02-14",16.98,17.45,16.835,17.33,152000.0],["2025-02-18",17.31,18.06,17.23,17.86,416000.0],["2025-02-19",14.7,16.165,14.6,15.49,1367400.0],["2025-02-20",15.34,15.953,15.14,15.38,352200.0],["2025-02-21",15.47,15.51,14.823,15.05,578300.0],["2025-02-24",14.89,15.05,14.43,14.9,483800.0],["2025-02-25",14.81,14.95,14.02,14.62,402900.0],["2025-02-26",14.61,14.81,14.42,14.52,215000.0],["2025-02-27",14.5,14.63,14.19,14.21,188200.0],["2025-02-28",14.16,14.385,14.04,14.29,236500.0],["2025-03-03",14.27,14.49,13.99,14.09,389000.0],["2025-03-04",13.97,14.24,13.69,14.03,296200.0],["2025-03-05",14.01,14.365,14.01,14.2,160800.0],["2025-03-06",14.08,14.24,13.92,14.09,227300.0],["2025-03-07",14.09,14.32,13.96,14.19,182400.0],["2025-03-10",13.93,14.23,13.74,13.77,237400.0],["2025-03-11",13.75,14.07,13.745,13.92,217200.0],["2025-03-12",13.93,14.155,13.195,13.26,541300.0],["2025-03-13",13.27,13.425,13.065,13.07,152800.0],["2025-03-14",13.21,13.41,13.082,13.16,285800.0],["2025-03-17",13.09,13.54,13.0,13.53,203000.0],["2025-03-18",13.43,13.7,13.426,13.66,203600.0],["2025-03-19",13.7,13.89,13.55,13.79,142600.0],["2025-03-20",13.66,13.935,13.495,13.69,289900.0],["2025-03-21",13.58,13.72,13.28,13.29,416800.0],["2025-03-24",13.52,13.59,13.36,13.49,135300.0],["2025-03-25",13.49,13.57,13.27,13.39,120900.0],["2025-03-26",13.36,13.47,13.295,13.38,107700.0],["2025-03-27",13.32,13.405,13.23,13.3,93600.0],["2025-03-28",13.31,13.34,12.91,13.0,115500.0],["2025-03-31",12.92,13.33,12.69,13.22,142200.0],["2025-04-01",13.13,14.22,13.01,13.6,412400.0],["2025-04-02",13.36,14.07,13.3,13.86,143000.0],["2025-04-03",13.05,13.879,12.92,13.63,376100.0],["2025-04-04",13.01,13.72,13.01,13.19,331200.0],["2025-04-07",12.74,13.96,12.3,13.33,308800.0],["2025-04-08",13.73,13.73,12.77,12.99,293500.0],["2025-04-09",12.98,14.01,12.82,13.59,315200.0],["2025-04-10",13.27,13.7,13.17,13.4,175100.0],["2025-04-11",13.44,13.71,13.129,13.27,228300.0],["2025-04-14",13.43,13.46,13.08,13.4,149200.0],["2025-04-15",13.36,13.64,13.26,13.35,240500.0],["2025-04-16",13.35,13.455,13.16,13.35,159400.0],["2025-04-17",13.22,13.42,13.125,13.33,123200.0],["2025-04-21",13.24,13.546,13.23,13.45,158000.0],["2025-04-22",13.5,13.955,13.5,13.8,115100.0],["2025-04-23",13.99,14.35,13.99,14.03,130400.0],["2025-04-24",14.05,14.4,14.01,14.35,116200.0],["2025-04-25",14.19,14.58,14.19,14.58,119600.0],["2025-04-28",14.56,14.61,13.99,14.17,126900.0],["2025-04-29",14.13,14.35,14.05,14.22,349500.0],["2025-04-30",14.05,14.235,13.89,14.12,240000.0],["2025-05-01",14.08,14.265,13.8,13.83,157100.0],["2025-05-02",13.94,14.1,13.875,14.08,221200.0],["2025-05-05",13.98,14.215,13.86,13.94,210200.0],["2025-05-06",9.25,10.055,8.61,9.9,1941000.0],["2025-05-07",10.05,10.05,9.45,9.64,700200.0],["2025-05-08",9.67,10.04,9.67,9.73,494900.0],["2025-05-09",9.68,9.83,9.495,9.54,367400.0],["2025-05-12",9.7,10.1,9.7,9.72,429000.0],["2025-05-13",9.73,10.05,9.73,9.88,403600.0],["2025-05-14",9.88,9.985,9.49,9.58,569000.0],["2025-05-15",9.57,9.895,9.41,9.65,634800.0],["2025-05-16",9.65,10.41,9.65,10.4,582500.0],["2025-05-19",10.31,10.56,10.25,10.4,416400.0],["2025-05-20",10.43,10.5,10.04,10.4,375900.0],["2025-05-21",10.36,10.42,9.835,9.85,376800.0],["2025-05-22",9.81,9.99,9.76,9.81,204800.0],["2025-05-23",9.75,9.75,9.34,9.42,311000.0],["2025-05-27",9.59,9.95,9.505,9.77,373000.0],["2025-05-28",9.77,10.015,9.73,9.84,397500.0],["2025-05-29",9.84,10.285,9.84,9.9,327600.0],["2025-05-30",9.81,10.145,9.81,9.88,302700.0],["2025-06-02",9.87,10.205,9.87,9.89,296900.0],["2025-06-03",9.87,10.37,9.86,10.28,277400.0],["2025-06-04",10.27,10.415,10.1,10.14,225800.0],["2025-06-05",10.14,10.31,10.06,10.11,246300.0],["2025-06-06",10.22,10.381,10.03,10.04,256000.0],["2025-06-09",10.15,10.455,10.06,10.23,374100.0],["2025-06-10",10.3,10.67,10.24,10.35,256100.0],["2025-06-11",10.39,10.44,10.02,10.035,189500.0],["2025-06-12",10.04,10.22,9.93,9.95,228900.0],["2025-06-13",9.87,10.155,9.8,9.84,271100.0],["2025-06-16",9.85,10.13,9.811,9.89,240100.0],["2025-06-17",9.84,10.11,9.8,9.81,293200.0],["2025-06-18",9.83,10.11,9.8,9.96,231300.0],["2025-06-20",10.1,10.14,9.97,9.97,487400.0],["2025-06-23",9.92,10.29,9.91,10.17,235600.0],["2025-06-24",10.27,10.385,10.16,10.37,177600.0],["2025-06-25",10.39,10.52,10.145,10.32,124500.0],["2025-06-26",10.32,10.37,10.13,10.24,310500.0],["2025-06-27",10.23,10.35,10.084,10.34,276800.0],["2025-06-30",10.39,10.4,10.07,10.14,158400.0],["2025-07-01",10.08,10.52,10.05,10.23,154600.0],["2025-07-02",10.21,10.28,10.04,10.13,208800.0],["2025-07-03",10.18,10.185,9.98,10.13,124900.0],["2025-07-07",10.09,10.17,9.75,9.87,267600.0],["2025-07-08",9.86,10.1,9.86,9.98,158600.0],["2025-07-09",9.97,10.155,9.8,10.13,144000.0],["2025-07-10",10.15,10.32,10.03,10.26,124800.0],["2025-07-11",10.17,10.17,9.91,9.96,132900.0],["2025-07-14",9.9,10.12,9.9,10.04,139400.0],["2025-07-15",10.05,10.119,9.61,9.66,327400.0],["2025-07-16",9.73,9.84,9.6,9.79,188400.0],["2025-07-17",9.79,10.04,9.69,10.01,262900.0],["2025-07-18",10.09,10.13,9.48,9.52,146900.0],["2025-07-21",9.54,9.78,9.415,9.66,160300.0],["2025-07-22",9.67,10.065,9.61,9.99,218700.0],["2025-07-23",10.07,10.49,10.0,10.48,173800.0],["2025-07-24",10.47,10.52,10.25,10.25,128300.0],["2025-07-25",10.28,10.67,10.09,10.55,204700.0],["2025-07-28",10.57,10.755,10.46,10.52,184900.0],["2025-07-29",10.56,10.57,10.251,10.31,152300.0],["2025-07-30",10.35,10.51,10.09,10.15,150200.0],["2025-07-31",10.06,10.21,9.93,9.98,243100.0],["2025-08-01",9.93,9.93,9.6,9.65,236600.0],["2025-08-04",9.72,9.95,9.6,9.89,204200.0],["2025-08-05",13.39,13.825,11.02,12.54,1044800.0],["2025-08-06",12.42,12.7,11.95,12.02,408500.0],["2025-08-07",12.13,12.45,11.87,12.44,306000.0],["2025-08-08",12.41,12.7,12.15,12.28,225300.0],["2025-08-11",12.22,12.36,12.01,12.17,246500.0],["2025-08-12",12.21,12.72,12.12,12.57,317800.0],["2025-08-13",12.55,12.98,12.5,12.95,292600.0],["2025-08-14",12.7,12.775,12.29,12.38,206700.0],["2025-08-15",12.44,12.551,12.33,12.41,273100.0],["2025-08-18",12.4,12.705,12.25,12.58,144900.0],["2025-08-19",12.58,12.88,12.5,12.86,199800.0],["2025-08-20",12.78,12.88,12.6,12.82,204400.0],["2025-08-21",12.7,12.88,12.65,12.7,145800.0],["2025-08-22",12.82,13.34,12.785,13.23,192600.0],["2025-08-25",13.14,13.2,12.92,13.0,196500.0],["2025-08-26",12.88,13.06,12.81,13.0,108100.0],["2025-08-27",13.0,13.23,12.96,13.15,136900.0],["2025-08-28",13.15,13.215,12.94,13.17,130900.0],["2025-08-29",13.23,13.35,13.11,13.31,217000.0],["2025-09-02",13.24,13.64,13.23,13.45,362200.0],["2025-09-03",13.43,13.51,12.91,13.24,357100.0],["2025-09-04",13.31,13.6,13.07,13.42,152400.0],["2025-09-05",13.42,13.64,13.34,13.46,138400.0],["2025-09-08",13.47,13.61,13.315,13.45,266000.0],["2025-09-09",13.45,13.73,13.44,13.69,133200.0],["2025-09-10",13.66,13.66,13.14,13.26,162700.0],["2025-09-11",13.26,13.78,13.21,13.71,184900.0],["2025-09-12",13.74,13.81,13.48,13.51,157000.0],["2025-09-15",13.51,13.605,13.371,13.52,163400.0],["2025-09-16",13.55,13.88,13.5,13.8,168200.0],["2025-09-17",13.79,13.97,13.55,13.7,166100.0],["2025-09-18",13.73,14.09,13.695,14.09,230200.0],["2025-09-19",14.12,14.15,13.835,14.06,431100.0],["2025-09-22",14.0,14.25,13.83,14.16,163300.0],["2025-09-23",14.25,14.36,14.16,14.17,222700.0],["2025-09-24",14.15,14.25,13.815,13.94,126300.0],["2025-09-25",13.83,13.83,13.385,13.55,181400.0],["2025-09-26",13.58,13.86,13.58,13.78,125800.0],["2025-09-29",13.81,14.065,13.72,13.83,199100.0],["2025-09-30",13.82,14.0,13.65,13.84,146600.0],["2025-10-01",13.75,13.93,13.48,13.83,159200.0],["2025-10-02",13.84,14.019,13.6,13.97,110300.0],["2025-10-03",14.5,15.299,14.45,15.2,275800.0],["2025-10-06",15.28,15.48,15.12,15.17,179900.0],["2025-10-07",15.11,15.14,14.8,14.84,120100.0],["2025-10-08",14.86,15.0,14.74,14.9,122200.0],["2025-10-09",14.86,14.86,14.45,14.58,132700.0],["2025-10-10",14.57,14.59,14.19,14.22,155800.0],["2025-10-13",14.38,14.415,14.02,14.3,212400.0],["2025-10-14",14.12,14.72,14.0,14.61,192900.0],["2025-10-15",14.71,14.99,14.431,14.65,129500.0],["2025-10-16",14.65,14.88,14.55,14.69,168100.0],["2025-10-17",14.56,14.75,14.44,14.53,103100.0],["2025-10-20",14.66,14.8,14.46,14.61,197100.0],["2025-10-21",14.48,14.78,14.48,14.76,105300.0],["2025-10-22",14.67,14.98,14.63,14.92,132400.0],["2025-10-23",14.95,15.02,14.79,14.95,89800.0],["2025-10-24",15.08,15.12,14.89,15.1,126400.0],["2025-10-27",15.11,15.13,14.92,15.0,116200.0],["2025-10-28",15.02,15.44,14.856,15.35,196300.0],["2025-10-29",15.33,15.58,15.02,15.18,182900.0],["2025-10-30",15.09,15.31,14.995,15.07,98500.0],["2025-10-31",15.0,15.25,14.84,15.07,185300.0],["2025-11-03",15.96,16.7,15.32,15.77,1171600.0],["2025-11-04",21.3,23.84,20.76,22.18,3549900.0],["2025-11-05",22.3,24.59,21.43,24.21,1281100.0],["2025-11-06",24.0,24.06,23.07,23.87,758200.0],["2025-11-07",23.8,25.125,22.96,24.86,607000.0],["2025-11-10",24.99,25.37,24.31,24.89,619800.0],["2025-11-11",24.79,25.415,24.43,25.1,794100.0],["2025-11-12",25.09,25.31,24.48,24.59,366000.0],["2025-11-13",24.51,25.136,24.0,24.37,706800.0],["2025-11-14",23.91,24.45,23.69,23.7,528000.0],["2025-11-17",23.52,23.91,23.11,23.44,575900.0],["2025-11-18",23.3,23.4,22.575,23.19,370400.0],["2025-11-19",23.17,24.42,23.155,24.23,632300.0],["2025-11-20",24.25,25.18,23.885,23.93,414700.0],["2025-11-21",23.91,25.86,23.76,25.7,780700.0],["2025-11-24",25.69,26.57,25.464,25.57,471900.0],["2025-11-25",26.0,26.4,25.58,26.06,982800.0],["2025-11-26",26.02,26.14,25.51,25.93,268000.0],["2025-11-28",26.31,26.31,25.382,25.71,116100.0],["2025-12-01",25.68,25.92,24.75,24.88,277500.0],["2025-12-02",24.9,26.15,24.54,26.15,470500.0],["2025-12-03",26.09,26.64,25.845,26.36,393600.0],["2025-12-04",26.36,26.845,26.02,26.81,329900.0],["2025-12-05",26.99,28.044,26.925,27.91,303100.0],["2025-12-08",27.88,27.93,27.4,27.75,327600.0],["2025-12-09",27.67,28.615,27.67,28.5,351400.0],["2025-12-10",28.54,29.49,28.515,28.77,672500.0],["2025-12-11",28.74,28.92,28.09,28.23,429800.0],["2025-12-12",28.33,28.73,27.58,27.82,438000.0],["2025-12-15",28.11,28.49,27.81,28.43,383900.0],["2025-12-16",28.32,29.17,28.08,28.95,283300.0],["2025-12-17",28.895,29.715,28.0,29.58,231700.0],["2025-12-18",29.77,30.24,28.842,29.34,422900.0],["2025-12-19",29.2,29.33,28.62,28.92,600800.0],["2025-12-22",28.92,29.649,28.92,29.31,224800.0],["2025-12-23",29.27,29.56,29.02,29.54,204300.0],["2025-12-24",29.69,29.92,29.182,29.37,103900.0],["2025-12-26",29.41,29.735,29.017,29.66,236900.0],["2025-12-29",29.52,29.82,29.1,29.27,160200.0],["2025-12-30",29.16,29.6,29.16,29.25,290700.0],["2025-12-31",29.3,29.475,28.75,29.0,592100.0],["2026-01-02",28.85,29.045,26.93,27.4,462300.0],["2026-01-05",28.9,30.97,28.72,30.13,741100.0],["2026-01-06",30.125,30.55,29.62,30.5,242100.0],["2026-01-07",30.5,31.13,30.16,30.43,358500.0],["2026-01-08",30.45,31.04,30.305,30.73,310400.0],["2026-01-09",30.65,30.92,29.84,30.24,227700.0],["2026-01-12",30.21,30.415,29.36,29.87,221900.0],["2026-01-13",29.86,30.4,29.11,29.95,449300.0],["2026-01-14",29.77,30.2,29.51,30.0,259600.0],["2026-01-15",29.97,30.87,29.86,30.49,462200.0],["2026-01-16",30.4,30.7,30.02,30.46,277400.0],["2026-01-20",30.08,30.545,29.26,30.02,319900.0],["2026-01-21",30.21,31.38,29.65,30.51,501700.0],["2026-01-22",30.52,30.91,29.68,29.86,256600.0],["2026-01-23",29.94,29.94,28.523,28.98,365700.0],["2026-01-26",29.04,29.615,28.729,29.24,205200.0],["2026-01-27",29.27,29.32,28.87,29.11,194300.0],["2026-01-28",29.04,29.28,28.48,28.63,208100.0],["2026-01-29",28.75,29.07,28.08,28.58,141000.0],["2026-01-30",28.36,29.14,28.315,28.86,181400.0],["2026-02-02",28.89,29.44,28.09,28.73,186500.0],["2026-02-03",28.68,29.13,27.66,28.22,228800.0],["2026-02-04",28.41,29.16,27.37,27.63,305100.0],["2026-02-05",27.37,28.26,27.0,27.21,264400.0],["2026-02-06",27.36,28.03,27.24,27.91,256000.0],["2026-02-09",27.91,27.91,27.009,27.3,164700.0],["2026-02-10",27.28,28.13,27.28,27.67,205800.0],["2026-02-11",27.69,27.85,26.42,27.62,323800.0],["2026-02-12",27.64,27.985,26.08,26.46,255100.0],["2026-02-13",26.28,27.03,26.0,26.45,126700.0],["2026-02-17",26.57,28.27,26.57,28.05,633600.0],["2026-02-18",35.74,37.77,32.82,33.05,1828500.0],["2026-02-19",33.0,33.0,28.17,28.25,1097400.0],["2026-02-20",28.05,29.16,27.71,28.72,634600.0],["2026-02-23",28.43,28.805,27.56,28.66,521700.0],["2026-02-24",28.64,29.49,28.45,28.65,554300.0],["2026-02-25",28.47,29.69,28.23,29.61,589700.0],["2026-02-26",29.74,30.06,29.0,29.91,333000.0],["2026-02-27",29.8,29.926,28.92,29.29,292800.0],["2026-03-02",28.93,29.65,28.49,29.29,332300.0],["2026-03-03",28.89,29.92,28.47,29.86,199600.0],["2026-03-04",29.91,30.23,29.285,30.17,265800.0],["2026-03-05",29.69,30.22,29.06,29.41,225900.0],["2026-03-06",28.89,29.06,28.35,28.81,186900.0],["2026-03-09",28.34,29.06,27.185,28.96,393200.0],["2026-03-10",28.62,29.008,28.05,28.11,301600.0],["2026-03-11",27.83,28.1,27.08,27.86,231100.0],["2026-03-12",27.31,27.86,27.06,27.57,414100.0],["2026-03-13",27.65,27.95,26.295,26.93,161600.0],["2026-03-16",27.19,27.87,26.94,27.3,155600.0],["2026-03-17",27.33,27.99,27.16,27.41,204400.0],["2026-03-18",27.33,27.59,26.689,27.03,259200.0],["2026-03-19",26.92,27.3,26.32,27.07,376600.0],["2026-03-20",27.0,27.03,25.585,26.1,436600.0],["2026-03-23",26.86,26.99,26.21,26.51,250400.0],["2026-03-24",26.22,27.0,25.88,26.86,231700.0],["2026-03-25",27.14,27.76,26.84,26.96,306500.0],["2026-03-26",26.86,27.24,26.5,26.78,288100.0],["2026-03-27",26.78,26.82,26.09,26.335,246600.0],["2026-03-30",26.55,26.55,25.73,25.88,191600.0],["2026-03-31",26.14,26.68,25.86,26.13,342600.0],["2026-04-01",26.44,27.065,25.9,25.97,208700.0],["2026-04-02",25.56,26.0,24.24,24.6,173100.0],["2026-04-06",24.6,24.956,24.45,24.57,140600.0],["2026-04-07",24.61,24.63,23.962,24.05,262700.0],["2026-04-08",24.83,25.41,24.07,24.14,343500.0],["2026-04-09",24.39,24.39,23.31,23.96,254200.0],["2026-04-10",23.93,24.13,23.29,23.43,187100.0],["2026-04-13",23.43,24.48,23.26,24.24,183500.0],["2026-04-14",24.42,25.155,24.32,25.06,393200.0],["2026-04-15",25.13,25.63,25.13,25.35,205600.0],["2026-04-16",25.17,25.581,24.89,25.13,168400.0],["2026-04-17",25.3,25.94,25.27,25.73,168700.0],["2026-04-20",25.49,26.16,25.4,25.52,138900.0],["2026-04-21",25.55,25.88,24.63,24.8,182300.0],["2026-04-22",24.89,26.0,24.74,24.96,266100.0],["2026-04-23",24.94,25.28,24.21,24.45,183600.0],["2026-04-24",24.46,26.865,24.11,25.07,346100.0],["2026-04-27",24.96,25.36,24.175,24.24,253700.0],["2026-04-28",24.19,24.288,22.96,23.57,517900.0],["2026-04-29",23.34,23.62,22.25,22.5,369500.0],["2026-04-30",22.48,23.05,22.26,23.02,296500.0],["2026-05-01",23.04,23.35,22.5,22.89,331200.0],["2026-05-04",22.85,22.998,21.91,22.43,758800.0],["2026-05-05",21.43,24.67,20.53,24.05,975700.0],["2026-05-06",24.26,25.34,23.76,25.3,482100.0],["2026-05-07",26.96,27.57,25.77,26.01,597300.0],["2026-05-08",26.01,26.28,25.51,25.65,385600.0],["2026-05-11",25.35,25.37,23.74,23.9,587700.0],["2026-05-12",23.91,24.13,23.515,23.53,362600.0],["2026-05-13",23.29,23.48,22.56,23.29,401300.0],["2026-05-14",23.4,23.45,22.98,23.04,231800.0],["2026-05-15",22.77,23.14,22.51,22.74,331500.0],["2026-05-18",22.86,23.85,22.83,23.65,285100.0],["2026-05-19",23.43,24.5,23.35,24.26,265100.0],["2026-05-20",24.21,24.91,23.85,24.84,196100.0],["2026-05-21",24.78,25.78,24.59,25.63,420600.0],["2026-05-22",25.67,26.04,24.74,24.9,168000.0],["2026-05-26",24.99,25.16,24.355,25.06,357200.0],["2026-05-27",25.11,25.14,24.35,25.07,196900.0],["2026-05-28",24.84,25.67,24.56,25.55,285900.0],["2026-05-29",25.94,25.94,24.475,24.61,290700.0],["2026-06-01",24.31,24.615,23.785,23.98,421900.0],["2026-06-02",24.26,24.825,23.77,24.41,193000.0],["2026-06-03",24.36,24.82,23.84,24.37,291500.0],["2026-06-04",24.66,25.93,24.509,25.17,224200.0],["2026-06-05",25.08,25.65,25.08,25.4,200600.0],["2026-06-08",25.33,25.72,25.25,25.25,202900.0],["2026-06-09",25.44,26.43,25.44,26.34,189100.0],["2026-06-10",26.34,26.655,25.95,25.97,224700.0],["2026-06-11",25.82,26.69,25.41,26.35,141200.0],["2026-06-12",26.59,26.65,25.98,26.31,107400.0],["2026-06-15",26.52,26.77,25.987,26.36,151000.0],["2026-06-16",26.53,26.72,26.14,26.43,131800.0],["2026-06-17",26.41,26.655,25.5,25.83,135300.0],["2026-06-18",26.31,26.81,25.95,26.62,413900.0],["2026-06-22",26.73,26.99,26.21,26.22,260100.0],["2026-06-23",26.1,27.05,25.36,26.45,185400.0],["2026-06-24",26.49,27.55,25.24,27.49,152900.0],["2026-06-25",27.49,28.25,27.49,28.0,132000.0],["2026-06-26",27.87,30.85,27.87,30.28,1284800.0],["2026-06-29",30.53,30.53,29.5,30.27,246400.0],["2026-06-30",30.1,30.1,29.23,29.78,205200.0],["2026-07-01",29.78,30.89,29.78,30.65,210500.0],["2026-07-02",30.81,31.42,29.84,31.35,383000.0],["2026-07-06",31.34,32.09,31.26,31.87,185312.390863],["2026-07-07",32.35,32.44,31.24,31.49,260377.562056],["2026-07-08",30.92,30.96,29.93,29.98,199845.849664],["2026-07-09",30.21,30.685,30,30.68,120268.58311],["2026-07-10",30.68,30.79,29.225,29.83,274876.515144],["2026-07-13",29.63,30.13,28.86,29.04,268541.47943],["2026-07-14",29,29.4,27.535,27.62,260505.200162],["2026-07-15",27.7,28.8,27.3101,28.6,183148.639596],["2026-07-16",28.27,30.25,28.005,29.41,247101.669787],["2026-07-17",28.87,29.41,28.44,28.74,173524.693333],["2026-07-20",28.74,28.968,28.22,28.39,185606.070085],["2026-07-21",28.2,28.83,27.3684,28.43,166276.11688],["2026-07-22",28.28,28.28,27.35,27.62,241233.457386],["2026-07-23",27.12,27.73,26.86,27.44,170471.972532],["2026-07-24",27.84,27.99,27.37,27.48,195141.185602],["2026-07-27",27.78,28.145,27.67,27.76,126761.366895],["2026-07-28",27.96,28.38,27.62,27.74,299290.956603],["2026-07-29",27.56,28.56,27.28,27.4,272203.772345],["2026-07-30",27.72,28.235,27.26,28.2,252773.320082],["2026-07-31",28.15,28.275,27.435,28.17,150363.173356],["2026-08-03",28.72,29.83,28.595,29.78,152913.424472],["2026-08-04",29.82,30.415,29.53,30.14,182826.52636],["2026-08-05",30.05,30.32,29.55,29.98,162144.485918],["2026-08-06",29.95,29.9643,28.31,28.86,184864.02921],["2026-08-07",28.9,29.53,28.66,29.5,161264.293407],["2026-08-10",29.24,30.2,28.28,29.14,636236.489838],["2026-08-11",23.33,25.32,23,24.15,1438599.258541],["2026-08-12",24.25,24.85,23.601,24.51,576426.819627],["2026-08-13",24.55,24.735,23.59,23.71,507484.50247],["2026-08-14",23.56,24.27,23.32,24.2,364496.041138]]}