{"t":"XNCR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-12-03",5.95,8.47,5.75,8.34,1879500.0],["2013-12-04",8.27,9.2,7.7,7.85,221400.0],["2013-12-05",7.9,8.16,7.28,7.55,82300.0],["2013-12-06",7.35,8.42,7.3,7.76,54200.0],["2013-12-09",7.89,8.46,7.81,8.2,45600.0],["2013-12-10",8.33,9.13,8.3,8.99,167700.0],["2013-12-11",9.01,10.9,8.5,8.76,254100.0],["2013-12-12",8.95,8.95,8.29,8.49,69300.0],["2013-12-13",8.65,8.65,8.32,8.54,145400.0],["2013-12-16",8.32,8.945,8.32,8.74,170300.0],["2013-12-17",8.88,8.88,8.35,8.5,122300.0],["2013-12-18",8.43,8.79,8.43,8.6,85700.0],["2013-12-19",8.76,8.76,8.37,8.59,56600.0],["2013-12-20",8.46,8.715,8.33,8.68,93500.0],["2013-12-23",8.8,9.3,8.561,8.76,29200.0],["2013-12-24",9.0,9.0,8.66,8.95,10300.0],["2013-12-26",9.11,9.5,9.0,9.275,85800.0],["2013-12-27",9.88,9.99,9.01,9.2,46100.0],["2013-12-30",9.02,9.04,8.35,8.62,97300.0],["2013-12-31",8.61,9.47,8.5,9.14,169300.0],["2014-01-02",9.39,9.39,8.75,8.88,66100.0],["2014-01-03",9.5,9.5,8.97,9.15,126200.0],["2014-01-06",9.92,9.92,9.05,9.06,121300.0],["2014-01-07",9.29,9.47,8.93,9.23,76600.0],["2014-01-08",9.49,9.7,9.31,9.62,66700.0],["2014-01-09",9.89,9.9,9.39,9.75,94000.0],["2014-01-10",9.75,9.818,9.49,9.61,116500.0],["2014-01-13",9.33,9.725,9.25,9.25,62000.0],["2014-01-14",9.26,9.49,8.75,8.95,49700.0],["2014-01-15",9.3,9.97,9.1,9.79,79800.0],["2014-01-16",9.87,9.88,9.4,9.63,52500.0],["2014-01-17",9.9,9.9,9.5,9.71,34400.0],["2014-01-21",10.0,10.2,8.2,8.95,155700.0],["2014-01-22",9.37,9.37,7.77,8.71,206000.0],["2014-01-23",8.91,8.91,8.34,8.51,17800.0],["2014-01-24",8.43,8.75,8.15,8.49,145100.0],["2014-01-27",8.85,8.85,8.3,8.59,35100.0],["2014-01-28",9.72,9.74,8.66,9.04,112300.0],["2014-01-29",8.9,9.48,8.4,9.02,65400.0],["2014-01-30",9.39,9.39,8.71,8.97,28300.0],["2014-01-31",8.86,9.25,8.59,8.79,28300.0],["2014-02-03",9.0,9.22,8.58,9.0,75200.0],["2014-02-04",9.16,9.19,8.76,8.96,15800.0],["2014-02-05",8.94,9.56,8.61,9.49,71400.0],["2014-02-06",9.45,9.58,9.15,9.17,65300.0],["2014-02-07",9.35,9.35,9.01,9.15,47000.0],["2014-02-10",9.16,9.39,8.87,9.29,23700.0],["2014-02-11",9.0,9.2,8.998,9.09,22000.0],["2014-02-12",9.14,9.22,9.034,9.14,16400.0],["2014-02-13",9.339,9.46,9.02,9.08,34200.0],["2014-02-14",9.19,9.19,8.87,8.89,19100.0],["2014-02-18",9.25,9.94,9.0,9.5,261800.0],["2014-02-19",9.55,10.45,9.55,10.05,160800.0],["2014-02-20",10.0,10.47,10.0,10.19,92100.0],["2014-02-21",10.2,11.87,10.155,11.05,466600.0],["2014-02-24",11.85,11.85,11.11,11.14,112600.0],["2014-02-25",11.34,11.6,10.38,11.15,143300.0],["2014-02-26",11.8,11.8,11.2,11.43,120500.0],["2014-02-27",11.7,11.7,10.89,11.33,108200.0],["2014-02-28",11.25,11.3,10.92,11.24,75700.0],["2014-03-03",11.22,11.55,11.05,11.3,72400.0],["2014-03-04",11.37,12.52,11.16,11.44,202600.0],["2014-03-05",11.43,12.05,11.43,11.91,53700.0],["2014-03-06",12.07,12.88,11.91,12.0,172900.0],["2014-03-07",12.27,12.59,12.0,12.5,200000.0],["2014-03-10",12.8,13.23,12.6,13.05,188900.0],["2014-03-11",13.21,14.34,13.19,13.66,264100.0],["2014-03-12",13.65,14.31,13.415,13.9,140700.0],["2014-03-13",14.0,14.0,13.5,13.68,100000.0],["2014-03-14",13.5,14.41,12.75,13.9,111100.0],["2014-03-17",13.89,14.08,13.02,13.61,139700.0],["2014-03-18",13.68,13.94,12.91,13.4,158400.0],["2014-03-19",13.03,13.7,12.96,13.13,131100.0],["2014-03-20",13.0,13.7,12.9,13.06,364700.0],["2014-03-21",12.99,13.16,12.47,12.47,316200.0],["2014-03-24",12.4,12.4,10.57,11.15,274100.0],["2014-03-25",10.73,12.47,10.73,12.01,189000.0],["2014-03-26",12.01,12.01,10.9,11.12,104900.0],["2014-03-27",11.08,11.43,10.312,11.23,194000.0],["2014-03-28",11.2,11.83,10.45,10.55,334300.0],["2014-03-31",10.53,12.0,10.53,11.73,1861800.0],["2014-04-01",11.6,11.97,11.05,11.95,190000.0],["2014-04-02",11.93,12.01,11.39,11.48,110600.0],["2014-04-03",11.44,11.72,10.92,11.59,185800.0],["2014-04-04",11.56,11.6,10.83,10.9,235900.0],["2014-04-07",10.81,11.01,10.185,10.26,126000.0],["2014-04-08",10.24,10.37,9.823,10.25,274900.0],["2014-04-09",10.25,10.5,10.105,10.29,94200.0],["2014-04-10",10.33,10.35,9.57,9.81,91100.0],["2014-04-11",9.75,10.025,9.581,9.59,229100.0],["2014-04-14",9.66,10.35,9.6,9.74,79900.0],["2014-04-15",9.82,10.11,9.41,9.52,103400.0],["2014-04-16",9.58,10.62,9.372,10.2,131500.0],["2014-04-17",10.16,10.88,10.16,10.34,171100.0],["2014-04-21",10.25,10.285,9.91,10.14,311800.0],["2014-04-22",10.2,10.389,9.77,10.28,146100.0],["2014-04-23",10.3,10.76,10.18,10.22,51000.0],["2014-04-24",10.25,11.16,10.08,10.26,39300.0],["2014-04-25",10.21,10.77,10.21,10.3,68900.0],["2014-04-28",10.29,10.37,9.85,9.89,147600.0],["2014-04-29",9.94,10.32,9.84,9.88,21200.0],["2014-04-30",9.83,10.165,9.8,9.9,90100.0],["2014-05-01",9.86,9.94,9.77,9.83,68000.0],["2014-05-02",9.93,10.05,9.17,9.3,72300.0],["2014-05-05",9.24,9.4,9.06,9.26,43300.0],["2014-05-06",9.21,9.43,8.57,8.71,76700.0],["2014-05-07",8.71,9.0,8.7,8.76,67200.0],["2014-05-08",8.72,8.85,8.24,8.32,67400.0],["2014-05-09",8.27,8.78,8.17,8.35,60700.0],["2014-05-12",8.47,9.0,8.44,8.83,56100.0],["2014-05-13",8.79,8.88,8.25,8.27,46700.0],["2014-05-14",8.25,8.7,8.15,8.2,78300.0],["2014-05-15",8.14,8.64,7.82,8.08,68900.0],["2014-05-16",8.05,8.11,7.88,8.07,45400.0],["2014-05-19",8.03,8.18,8.0,8.01,32700.0],["2014-05-20",7.99,8.31,7.95,7.99,88700.0],["2014-05-21",8.246,8.246,7.95,8.05,66500.0],["2014-05-22",8.05,8.246,7.98,8.0,43200.0],["2014-05-23",7.96,8.226,7.93,8.04,49500.0],["2014-05-27",8.06,8.24,8.06,8.21,24600.0],["2014-05-28",8.2,8.48,8.2,8.44,36100.0],["2014-05-29",8.42,8.81,8.354,8.56,24900.0],["2014-05-30",8.6,9.12,8.455,8.8,85900.0],["2014-06-02",8.8,8.8,8.51,8.65,54800.0],["2014-06-03",8.59,8.94,8.38,8.9,54700.0],["2014-06-04",8.84,9.35,8.82,8.92,43700.0],["2014-06-05",8.97,9.39,8.97,9.32,73100.0],["2014-06-06",9.42,10.24,9.42,10.18,69600.0],["2014-06-09",10.14,10.242,9.89,10.17,72100.0],["2014-06-10",10.12,10.5,9.75,10.42,85700.0],["2014-06-11",10.34,11.16,10.105,11.01,60400.0],["2014-06-12",10.94,11.53,10.94,11.46,81400.0],["2014-06-13",11.52,11.674,11.23,11.39,30500.0],["2014-06-16",11.34,11.514,10.74,11.1,77500.0],["2014-06-17",11.04,11.464,10.99,11.17,33100.0],["2014-06-18",11.13,11.34,11.01,11.3,239900.0],["2014-06-19",11.31,11.544,11.16,11.21,71500.0],["2014-06-20",11.28,11.28,11.169,11.21,123000.0],["2014-06-23",11.25,11.41,11.22,11.23,32600.0],["2014-06-24",11.2,11.3,11.04,11.06,27200.0],["2014-06-25",10.98,11.18,10.5,11.05,25300.0],["2014-06-26",11.02,11.12,10.75,10.94,28600.0],["2014-06-27",10.81,11.32,10.81,11.26,183300.0],["2014-06-30",11.14,11.7,11.12,11.62,48300.0],["2014-07-01",11.61,11.918,11.09,11.13,101500.0],["2014-07-02",11.08,11.14,10.61,10.95,47900.0],["2014-07-03",10.95,10.95,10.75,10.9,19900.0],["2014-07-07",10.9,10.9,10.431,10.56,44700.0],["2014-07-08",10.49,10.49,10.04,10.29,40900.0],["2014-07-09",10.3,10.46,10.05,10.33,45600.0],["2014-07-10",10.14,10.42,9.92,10.08,68100.0],["2014-07-11",10.43,10.954,10.25,10.66,37600.0],["2014-07-14",10.47,10.93,10.45,10.73,50100.0],["2014-07-15",10.46,10.93,10.46,10.81,79500.0],["2014-07-16",10.59,10.63,9.92,10.45,39300.0],["2014-07-17",10.39,10.67,9.75,9.85,38400.0],["2014-07-18",9.8,9.91,9.11,9.54,122300.0],["2014-07-21",9.46,9.89,9.36,9.84,85500.0],["2014-07-22",9.92,10.06,9.69,9.96,33200.0],["2014-07-23",9.94,10.12,9.8,9.97,17000.0],["2014-07-24",9.97,9.97,9.06,9.69,23200.0],["2014-07-25",9.49,9.6,9.28,9.5,27800.0],["2014-07-28",9.56,9.56,9.11,9.42,84300.0],["2014-07-29",9.43,9.79,9.084,9.58,38700.0],["2014-07-30",9.71,9.71,9.44,9.58,23100.0],["2014-07-31",9.41,9.81,9.41,9.66,101200.0],["2014-08-01",9.71,9.91,9.47,9.83,77700.0],["2014-08-04",9.71,9.88,9.2,9.82,28400.0],["2014-08-05",9.72,10.17,9.44,10.08,82500.0],["2014-08-06",9.96,10.17,9.61,10.04,34300.0],["2014-08-07",10.03,10.07,9.65,9.78,36300.0],["2014-08-08",9.87,9.94,9.6,9.9,31100.0],["2014-08-11",9.91,10.07,9.57,9.86,33500.0],["2014-08-12",9.78,9.88,9.22,9.38,163400.0],["2014-08-13",9.32,9.9,9.32,9.9,32700.0],["2014-08-14",9.86,9.96,9.77,9.87,198200.0],["2014-08-15",9.99,9.99,9.52,9.8,109500.0],["2014-08-18",9.94,9.96,9.54,9.84,57500.0],["2014-08-19",9.8,10.4,9.8,10.21,130700.0],["2014-08-20",10.17,10.25,9.5,9.84,20700.0],["2014-08-21",9.87,10.05,9.79,9.84,16300.0],["2014-08-22",9.83,10.25,9.8,10.25,57000.0],["2014-08-25",10.33,10.38,10.09,10.29,25500.0],["2014-08-26",10.27,10.48,10.2,10.4,27200.0],["2014-08-27",10.37,10.44,10.35,10.44,10100.0],["2014-08-28",10.46,10.48,10.18,10.29,15300.0],["2014-08-29",10.27,10.9,10.06,10.69,29500.0],["2014-09-02",10.74,10.86,10.39,10.59,23900.0],["2014-09-03",10.51,10.56,10.4,10.52,15600.0],["2014-09-04",10.56,10.63,10.55,10.56,10700.0],["2014-09-05",10.44,10.68,10.37,10.49,25100.0],["2014-09-08",10.38,10.72,10.38,10.66,21100.0],["2014-09-09",10.513,10.76,10.47,10.71,31900.0],["2014-09-10",10.74,10.79,10.63,10.73,32500.0],["2014-09-11",10.64,10.85,10.59,10.81,34800.0],["2014-09-12",10.78,10.83,10.54,10.58,21600.0],["2014-09-15",10.63,10.71,10.52,10.59,35600.0],["2014-09-16",10.59,10.68,10.53,10.67,14000.0],["2014-09-17",10.67,10.74,10.58,10.7,19200.0],["2014-09-18",10.77,10.85,9.9,10.46,69200.0],["2014-09-19",10.41,10.64,9.32,9.69,109200.0],["2014-09-22",9.66,9.66,9.22,9.33,51900.0],["2014-09-23",9.43,9.43,9.21,9.26,42700.0],["2014-09-24",9.3,9.67,9.22,9.6,42400.0],["2014-09-25",9.58,9.71,9.385,9.445,22700.0],["2014-09-26",9.43,9.67,9.33,9.57,9800.0],["2014-09-29",9.4,9.56,9.12,9.36,35300.0],["2014-09-30",9.33,9.4,9.18,9.31,59000.0],["2014-10-01",9.33,9.33,9.0,9.0,47100.0],["2014-10-02",9.0,10.02,9.0,9.84,36800.0],["2014-10-03",10.02,10.23,9.7,9.77,28900.0],["2014-10-06",9.76,10.28,9.76,9.76,56900.0],["2014-10-07",9.72,10.52,9.72,10.12,77600.0],["2014-10-08",10.12,10.45,10.1,10.43,87700.0],["2014-10-09",10.352,10.64,10.2,10.56,85000.0],["2014-10-10",10.45,10.734,9.74,9.9,45300.0],["2014-10-13",9.96,10.0,9.32,9.86,28800.0],["2014-10-14",9.96,10.038,9.53,9.79,32100.0],["2014-10-15",9.66,10.56,9.5,10.505,29800.0],["2014-10-16",10.27,10.735,10.27,10.4,40600.0],["2014-10-17",10.63,10.63,10.15,10.17,27500.0],["2014-10-20",10.16,10.5,9.95,10.49,131800.0],["2014-10-21",10.52,10.57,10.33,10.53,24800.0],["2014-10-22",10.49,10.52,10.19,10.24,17900.0],["2014-10-23",10.31,10.54,10.24,10.5,38500.0],["2014-10-24",10.49,10.5,10.19,10.5,19400.0],["2014-10-27",10.5,10.685,10.3,10.56,22100.0],["2014-10-28",10.58,10.63,10.47,10.6,26700.0],["2014-10-29",10.55,10.65,10.28,10.49,31800.0],["2014-10-30",10.5,10.53,10.37,10.5,107000.0],["2014-10-31",10.66,10.84,10.5,10.79,112300.0],["2014-11-03",10.88,10.88,10.53,10.68,33500.0],["2014-11-04",10.61,10.8,10.53,10.73,70500.0],["2014-11-05",10.79,10.9,10.66,10.82,23900.0],["2014-11-06",10.82,10.9,10.67,10.88,19100.0],["2014-11-07",10.9,10.9,10.54,10.72,13400.0],["2014-11-10",10.915,11.37,10.89,11.22,119300.0],["2014-11-11",11.19,11.2,11.0,11.11,65100.0],["2014-11-12",11.12,11.42,11.12,11.2,25200.0],["2014-11-13",11.23,11.25,11.17,11.21,29100.0],["2014-11-14",11.25,11.27,11.152,11.19,13200.0],["2014-11-17",11.22,11.28,11.111,11.14,26300.0],["2014-11-18",11.2,11.28,11.06,11.1,41300.0],["2014-11-19",11.17,11.17,10.74,10.78,38400.0],["2014-11-20",10.68,11.01,10.3,10.47,93500.0],["2014-11-21",10.65,10.73,10.26,10.59,18900.0],["2014-11-24",10.65,10.82,10.65,10.75,19700.0],["2014-11-25",10.79,10.79,10.56,10.68,83400.0],["2014-11-26",10.51,11.18,10.51,11.15,61500.0],["2014-11-28",11.1,11.76,11.1,11.21,81800.0],["2014-12-01",11.26,11.34,10.76,10.77,57600.0],["2014-12-02",10.84,11.27,10.84,11.11,59400.0],["2014-12-03",11.11,11.89,11.06,11.31,42900.0],["2014-12-04",11.28,11.28,10.88,10.97,33300.0],["2014-12-05",10.98,11.03,10.7,10.76,30600.0],["2014-12-08",10.8,11.31,10.76,10.96,44500.0],["2014-12-09",10.82,11.57,10.27,11.54,55500.0],["2014-12-10",11.61,11.69,11.11,11.33,153200.0],["2014-12-11",11.5,11.6,11.09,11.6,116800.0],["2014-12-12",10.97,11.89,10.97,11.78,137200.0],["2014-12-15",11.83,11.83,11.22,11.49,95100.0],["2014-12-16",11.52,12.17,11.35,12.0,87000.0],["2014-12-17",12.24,15.95,12.115,15.55,711300.0],["2014-12-18",15.55,16.9,14.44,16.3,442000.0],["2014-12-19",16.54,17.645,16.31,16.62,436700.0],["2014-12-22",16.73,16.87,16.3,16.72,108900.0],["2014-12-23",16.82,16.82,15.5,16.06,94200.0],["2014-12-24",15.87,17.0,15.83,16.83,43400.0],["2014-12-26",17.0,17.0,16.154,16.67,48500.0],["2014-12-29",16.48,17.0,16.35,16.38,98700.0],["2014-12-30",16.25,16.65,16.05,16.52,116600.0],["2014-12-31",16.82,16.82,15.88,16.04,121100.0],["2015-01-02",16.19,16.551,16.07,16.25,56000.0],["2015-01-05",16.21,16.49,15.722,15.88,97100.0],["2015-01-06",16.0,16.65,15.14,16.48,140800.0],["2015-01-07",16.25,16.97,15.76,16.5,148100.0],["2015-01-08",16.62,17.65,14.29,17.2,168400.0],["2015-01-09",17.49,17.73,16.989,17.26,155300.0],["2015-01-12",17.27,18.07,16.67,17.1,338900.0],["2015-01-13",17.09,17.59,16.53,17.52,110900.0],["2015-01-14",17.45,17.86,17.23,17.43,81600.0],["2015-01-15",17.53,17.99,16.781,17.24,79500.0],["2015-01-16",17.15,17.66,16.8,17.15,183800.0],["2015-01-20",17.75,18.894,17.31,17.45,350600.0],["2015-01-21",17.52,17.64,17.03,17.18,79700.0],["2015-01-22",17.53,17.53,16.527,17.0,112100.0],["2015-01-23",17.05,17.691,16.86,17.41,70200.0],["2015-01-26",17.52,17.57,17.05,17.16,81300.0],["2015-01-27",17.01,17.2,16.84,16.98,273600.0],["2015-01-28",17.17,17.22,16.8,16.92,76500.0],["2015-01-29",19.0,19.503,15.49,15.53,1484000.0],["2015-01-30",16.04,16.73,14.84,15.15,596900.0],["2015-02-02",15.15,15.33,14.582,15.27,216700.0],["2015-02-03",14.94,15.06,14.32,14.37,262000.0],["2015-02-04",14.3,14.34,13.67,14.27,156000.0],["2015-02-05",14.28,15.18,14.28,15.14,177000.0],["2015-02-06",15.1,15.465,14.89,15.03,227800.0],["2015-02-09",14.86,15.231,14.68,14.7,190600.0],["2015-02-10",14.9,15.6,14.9,15.44,133900.0],["2015-02-11",15.51,16.09,15.19,15.64,106400.0],["2015-02-12",16.09,16.44,15.41,15.69,192800.0],["2015-02-13",15.69,15.98,15.09,15.47,101200.0],["2015-02-17",15.04,15.73,15.04,15.29,68300.0],["2015-02-18",15.35,15.61,15.08,15.19,89900.0],["2015-02-19",15.25,15.46,15.0,15.05,91600.0],["2015-02-20",15.16,15.518,15.0,15.06,134000.0],["2015-02-23",15.0,15.795,14.92,15.32,126300.0],["2015-02-24",14.56,14.69,13.71,14.51,235200.0],["2015-02-25",14.96,15.33,14.65,15.1,2264800.0],["2015-02-26",15.11,15.61,14.96,15.27,549700.0],["2015-02-27",15.26,15.95,15.2,15.6,460300.0],["2015-03-02",15.7,15.86,15.1,15.83,303600.0],["2015-03-03",15.92,16.04,15.54,16.0,294600.0],["2015-03-04",16.01,16.29,15.84,15.99,346000.0],["2015-03-05",16.06,16.11,15.828,16.0,289600.0],["2015-03-06",15.92,16.06,15.24,15.33,474500.0],["2015-03-09",15.46,15.79,14.76,14.87,261000.0],["2015-03-10",14.75,15.07,14.6,14.87,308700.0],["2015-03-11",14.94,15.34,14.82,15.1,386500.0],["2015-03-12",15.27,15.27,14.63,14.7,210400.0],["2015-03-13",14.65,14.9,14.25,14.54,270600.0],["2015-03-16",14.64,15.17,14.42,15.07,209300.0],["2015-03-17",15.05,15.44,14.6,15.39,335300.0],["2015-03-18",15.36,15.63,15.16,15.35,183300.0],["2015-03-19",15.43,16.0,15.43,15.99,201200.0],["2015-03-20",16.0,16.15,15.59,15.99,468900.0],["2015-03-23",16.03,16.14,15.52,16.0,258600.0],["2015-03-24",16.0,16.55,15.95,16.01,185100.0],["2015-03-25",16.12,16.21,14.41,14.54,307000.0],["2015-03-26",14.45,15.27,13.97,14.96,345400.0],["2015-03-27",15.01,15.8,15.01,15.2,196700.0],["2015-03-30",15.35,15.72,14.71,15.45,308900.0],["2015-03-31",15.45,15.76,15.16,15.32,433300.0],["2015-04-01",15.32,15.77,14.56,15.16,225200.0],["2015-04-02",15.24,15.26,14.58,14.74,97600.0],["2015-04-06",14.63,15.25,14.48,14.55,111400.0],["2015-04-07",14.51,14.83,14.32,14.37,110400.0],["2015-04-08",14.4,15.17,14.38,15.14,218600.0],["2015-04-09",15.08,15.47,14.97,15.22,221100.0],["2015-04-10",15.28,15.84,15.12,15.79,56300.0],["2015-04-13",15.81,16.0,15.68,15.91,97100.0],["2015-04-14",15.96,16.0,15.65,15.72,73200.0],["2015-04-15",15.82,15.95,15.5,15.72,66300.0],["2015-04-16",15.64,15.94,15.38,15.4,89200.0],["2015-04-17",15.26,15.53,14.65,14.87,147000.0],["2015-04-20",14.99,15.15,14.35,14.75,113300.0],["2015-04-21",14.79,15.11,14.64,14.79,72900.0],["2015-04-22",14.96,14.99,14.47,14.63,45800.0],["2015-04-23",14.57,15.18,14.44,14.51,138500.0],["2015-04-24",14.55,14.95,14.55,14.73,60300.0],["2015-04-27",14.85,15.0,14.26,14.4,248500.0],["2015-04-28",14.36,14.77,14.01,14.71,159900.0],["2015-04-29",14.64,15.0,14.46,14.85,141500.0],["2015-04-30",14.76,14.84,14.14,14.22,204100.0],["2015-05-01",14.33,14.85,14.28,14.61,70100.0],["2015-05-04",14.61,14.925,14.447,14.77,68300.0],["2015-05-05",14.56,14.56,13.0,13.81,858700.0],["2015-05-06",14.07,14.356,13.66,13.96,116600.0],["2015-05-07",13.96,14.25,13.81,14.21,61600.0],["2015-05-08",14.37,14.7,14.2,14.59,74200.0],["2015-05-11",14.58,14.91,14.36,14.87,91200.0],["2015-05-12",14.72,14.995,14.39,14.73,67400.0],["2015-05-13",14.71,15.0,14.45,14.62,61500.0],["2015-05-14",14.62,14.99,14.45,14.94,70100.0],["2015-05-15",15.0,15.32,14.65,15.32,98700.0],["2015-05-18",15.28,15.8,15.24,15.73,120500.0],["2015-05-19",15.73,16.77,15.5,16.75,352600.0],["2015-05-20",16.75,17.32,16.2,17.19,153100.0],["2015-05-21",17.15,17.16,16.59,16.79,65300.0],["2015-05-22",16.83,17.65,16.83,17.08,95200.0],["2015-05-26",16.96,17.23,16.75,17.23,97500.0],["2015-05-27",17.21,17.94,16.97,17.9,100800.0],["2015-05-28",18.0,18.155,17.49,17.75,126500.0],["2015-05-29",17.67,18.34,17.545,18.14,145800.0],["2015-06-01",18.14,18.58,17.54,18.2,659800.0],["2015-06-02",18.05,18.59,17.905,18.28,101200.0],["2015-06-03",18.3,19.36,18.11,18.96,611700.0],["2015-06-04",18.79,19.0,18.2,18.64,81100.0],["2015-06-05",18.51,19.184,18.214,19.01,91900.0],["2015-06-08",18.94,19.58,18.87,19.29,112200.0],["2015-06-09",19.21,20.74,18.91,20.0,376500.0],["2015-06-10",19.83,20.0,18.4,19.16,1277700.0],["2015-06-11",19.17,19.572,18.982,19.42,106300.0],["2015-06-12",19.37,19.5,18.86,19.38,379800.0],["2015-06-15",19.33,20.58,18.93,20.38,153100.0],["2015-06-16",20.4,20.99,19.89,19.94,240400.0],["2015-06-17",20.0,20.58,19.92,20.55,148700.0],["2015-06-18",20.69,21.74,20.69,21.09,243500.0],["2015-06-19",21.17,21.72,20.98,21.5,190100.0],["2015-06-22",22.0,22.13,21.62,21.98,174000.0],["2015-06-23",21.88,21.93,21.15,21.68,227600.0],["2015-06-24",21.55,21.85,21.11,21.28,212500.0],["2015-06-25",21.35,21.63,20.82,21.58,302600.0],["2015-06-26",21.19,21.56,20.4,21.01,1909200.0],["2015-06-29",20.44,22.23,20.44,21.25,278700.0],["2015-06-30",21.3,22.09,21.3,21.97,324400.0],["2015-07-01",22.37,22.9,21.72,22.49,537100.0],["2015-07-02",22.46,22.83,21.72,22.2,150500.0],["2015-07-06",22.5,22.74,21.955,22.49,218700.0],["2015-07-07",22.42,22.54,21.9,22.5,135700.0],["2015-07-08",22.2,22.49,21.9,22.23,229100.0],["2015-07-09",22.51,22.62,22.13,22.47,156600.0],["2015-07-10",22.5,22.7,22.31,22.6,150600.0],["2015-07-13",22.73,23.93,22.73,23.46,242600.0],["2015-07-14",23.59,24.02,23.17,23.72,172300.0],["2015-07-15",23.82,24.03,23.3,23.68,177100.0],["2015-07-16",23.9,24.72,23.68,24.4,175900.0],["2015-07-17",24.5,24.75,24.15,24.49,136700.0],["2015-07-20",24.8,24.82,24.03,24.32,103900.0],["2015-07-21",24.39,24.46,23.65,24.16,129900.0],["2015-07-22",24.1,24.48,23.84,24.43,113200.0],["2015-07-23",24.56,24.79,23.84,23.91,87900.0],["2015-07-24",23.77,24.19,23.31,23.41,101100.0],["2015-07-27",23.14,23.5,22.49,23.38,100300.0],["2015-07-28",23.63,24.29,23.1,24.07,93600.0],["2015-07-29",24.03,24.066,22.32,22.65,184300.0],["2015-07-30",22.46,22.51,21.6,22.35,144300.0],["2015-07-31",22.35,23.17,22.22,22.39,119500.0],["2015-08-03",21.41,22.825,21.41,22.44,168400.0],["2015-08-04",22.54,22.65,21.73,22.12,116700.0],["2015-08-05",22.38,23.16,21.81,21.94,286600.0],["2015-08-06",21.88,22.065,20.2,20.28,235800.0],["2015-08-07",20.04,20.86,19.67,20.86,210300.0],["2015-08-10",20.94,21.81,20.5,20.91,160300.0],["2015-08-11",20.8,21.18,19.829,20.37,131400.0],["2015-08-12",20.14,20.57,19.77,20.36,153500.0],["2015-08-13",20.42,20.42,19.33,19.39,123800.0],["2015-08-14",19.29,19.44,18.42,18.73,102500.0],["2015-08-17",18.4,19.24,18.4,19.23,165400.0],["2015-08-18",19.11,19.16,18.2,18.21,126000.0],["2015-08-19",18.03,18.31,17.58,18.04,126600.0],["2015-08-20",17.8,18.12,16.53,16.54,227800.0],["2015-08-21",16.15,18.07,16.08,17.72,282700.0],["2015-08-24",16.71,16.71,15.51,16.65,177500.0],["2015-08-25",16.48,17.24,16.37,16.52,224800.0],["2015-08-26",16.85,17.878,16.15,17.29,245900.0],["2015-08-27",17.42,17.94,16.52,17.23,209600.0],["2015-08-28",17.08,17.64,16.64,17.15,111400.0],["2015-08-31",17.0,17.58,16.25,16.77,128300.0],["2015-09-01",16.49,18.135,16.39,16.6,154300.0],["2015-09-02",16.78,17.75,16.33,17.63,139300.0],["2015-09-03",17.63,18.0,16.89,17.03,195200.0],["2015-09-04",16.69,17.4,16.5,16.93,111900.0],["2015-09-08",17.22,17.95,16.93,17.9,102700.0],["2015-09-09",17.99,18.3,16.91,17.01,87100.0],["2015-09-10",16.98,17.54,16.26,16.88,136600.0],["2015-09-11",16.68,17.18,15.84,16.39,129700.0],["2015-09-14",16.34,16.96,15.29,15.51,316500.0],["2015-09-15",15.47,16.085,15.45,15.95,113100.0],["2015-09-16",19.65,19.97,18.02,18.34,1134500.0],["2015-09-17",18.36,19.99,18.17,19.45,371000.0],["2015-09-18",19.07,19.9,18.51,18.69,2348000.0],["2015-09-21",18.95,18.95,15.862,16.96,520600.0],["2015-09-22",16.78,16.99,16.04,16.37,406600.0],["2015-09-23",16.55,16.95,16.02,16.21,161300.0],["2015-09-24",16.25,16.67,15.51,16.53,205700.0],["2015-09-25",16.72,16.76,14.32,14.8,442700.0],["2015-09-28",14.58,14.7,12.175,12.33,619300.0],["2015-09-29",12.43,13.089,11.88,12.19,526600.0],["2015-09-30",12.45,13.03,11.81,12.23,542400.0],["2015-10-01",12.4,12.48,11.8,12.32,211700.0],["2015-10-02",12.18,13.535,11.99,13.41,281500.0],["2015-10-05",13.58,14.0,12.79,13.41,221500.0],["2015-10-06",13.28,13.28,12.02,12.66,262700.0],["2015-10-07",12.88,13.07,11.85,12.49,201400.0],["2015-10-08",12.51,12.6,11.7,12.41,287700.0],["2015-10-09",12.48,12.75,11.97,12.28,193000.0],["2015-10-12",12.25,12.36,11.86,11.92,174600.0],["2015-10-13",11.74,12.28,11.65,11.69,233800.0],["2015-10-14",11.69,12.19,11.16,11.39,377200.0],["2015-10-15",11.35,12.052,11.22,11.84,423900.0],["2015-10-16",11.9,12.287,11.65,12.01,182400.0],["2015-10-19",12.0,12.5,11.71,12.19,217700.0],["2015-10-20",12.19,12.2,11.6,12.0,338000.0],["2015-10-21",12.14,12.45,11.75,12.17,251900.0],["2015-10-22",12.21,12.55,11.9,12.14,297200.0],["2015-10-23",12.29,12.62,11.81,11.99,455100.0],["2015-10-26",11.99,12.055,11.58,11.82,358400.0],["2015-10-27",11.81,11.99,11.49,11.6,303500.0],["2015-10-28",11.6,11.63,10.91,11.31,819700.0],["2015-10-29",11.3,11.56,10.83,10.92,432400.0],["2015-10-30",10.91,11.11,10.68,10.83,396200.0],["2015-11-02",10.9,11.84,10.9,11.78,381000.0],["2015-11-03",11.68,12.67,11.61,12.35,224500.0],["2015-11-04",12.26,12.9,11.64,12.32,378600.0],["2015-11-05",12.27,13.18,12.03,13.1,389400.0],["2015-11-06",12.98,13.6,12.47,13.5,246200.0],["2015-11-09",13.48,13.88,13.07,13.77,319100.0],["2015-11-10",13.7,13.74,13.14,13.47,143600.0],["2015-11-11",13.49,13.81,13.25,13.41,157000.0],["2015-11-12",13.35,13.475,12.81,12.88,178100.0],["2015-11-13",12.92,13.45,12.61,12.97,154700.0],["2015-11-16",12.91,13.242,12.35,12.67,188500.0],["2015-11-17",12.73,13.36,12.47,12.91,192600.0],["2015-11-18",12.88,14.01,12.77,13.88,276600.0],["2015-11-19",13.88,13.96,13.28,13.58,128800.0],["2015-11-20",13.71,14.128,13.34,13.99,173200.0],["2015-11-23",14.06,14.87,13.95,14.54,180000.0],["2015-11-24",14.47,14.77,14.33,14.61,132000.0],["2015-11-25",14.66,15.88,14.66,15.79,254500.0],["2015-11-27",15.79,16.53,15.6,16.25,108100.0],["2015-11-30",16.25,16.6,15.73,16.08,426500.0],["2015-12-01",16.09,16.2,15.75,16.02,233500.0],["2015-12-02",15.97,17.28,15.93,16.41,262000.0],["2015-12-03",16.51,16.74,14.19,14.61,381400.0],["2015-12-04",14.51,14.735,14.22,14.59,192000.0],["2015-12-07",14.55,14.95,14.12,14.25,315900.0],["2015-12-08",14.07,14.7,14.01,14.44,245400.0],["2015-12-09",14.34,14.48,13.4,13.61,285400.0],["2015-12-10",13.64,14.19,13.48,14.18,310400.0],["2015-12-11",13.73,14.28,13.48,13.56,266700.0],["2015-12-14",13.61,13.96,13.45,13.68,364000.0],["2015-12-15",13.77,14.45,13.7,14.2,447300.0],["2015-12-16",14.35,15.34,14.11,15.27,364700.0],["2015-12-17",15.29,15.58,14.63,14.8,352600.0],["2015-12-18",14.71,15.47,14.67,15.06,4047900.0],["2015-12-21",15.15,15.27,14.2,14.39,257100.0],["2015-12-22",14.85,15.55,14.11,15.41,285300.0],["2015-12-23",15.65,15.69,15.05,15.26,98000.0],["2015-12-24",15.19,15.44,14.87,14.91,52500.0],["2015-12-28",14.82,14.82,13.825,13.91,173900.0],["2015-12-29",14.01,14.58,13.87,14.54,220200.0],["2015-12-30",14.43,14.81,14.07,14.24,153600.0],["2015-12-31",14.12,14.73,13.96,14.62,166700.0],["2016-01-04",14.08,14.29,13.34,13.52,271200.0],["2016-01-05",13.84,13.84,13.28,13.5,243500.0],["2016-01-06",13.24,13.39,12.91,13.18,248500.0],["2016-01-07",12.98,13.0,12.32,12.55,519800.0],["2016-01-08",12.58,12.8,12.2,12.33,293700.0],["2016-01-11",12.49,12.49,11.5,11.84,445900.0],["2016-01-12",11.93,12.54,11.61,12.18,189800.0],["2016-01-13",12.25,12.33,11.52,11.75,243400.0],["2016-01-14",11.77,12.69,11.632,12.66,288900.0],["2016-01-15",12.11,12.55,11.75,12.46,274300.0],["2016-01-19",12.7,12.98,11.65,11.78,351500.0],["2016-01-20",11.57,12.44,11.06,12.09,401200.0],["2016-01-21",12.08,12.44,11.58,12.08,234300.0],["2016-01-22",12.41,12.48,11.71,12.24,187800.0],["2016-01-25",12.16,12.655,11.89,12.25,201300.0],["2016-01-26",12.3,12.63,11.3,12.51,180200.0],["2016-01-27",12.45,12.59,11.4,11.57,293300.0],["2016-01-28",11.71,11.76,10.7,10.78,218700.0],["2016-01-29",10.78,11.2,10.43,10.82,300500.0],["2016-02-01",10.79,11.475,10.49,10.96,158500.0],["2016-02-02",10.78,10.81,10.43,10.5,290300.0],["2016-02-03",10.55,11.0,10.19,10.69,812500.0],["2016-02-04",10.68,11.49,10.38,10.54,423900.0],["2016-02-05",10.45,10.91,10.32,10.71,344900.0],["2016-02-08",10.6,10.617,10.03,10.16,1434000.0],["2016-02-09",9.98,10.97,9.89,10.68,224900.0],["2016-02-10",10.78,11.76,10.66,10.97,250800.0],["2016-02-11",10.7,11.07,10.42,11.01,211000.0],["2016-02-12",11.14,11.35,10.96,11.3,151700.0],["2016-02-16",11.42,11.67,10.87,11.5,134900.0],["2016-02-17",11.58,11.97,11.3,11.81,178300.0],["2016-02-18",11.64,11.81,11.0,11.075,112900.0],["2016-02-19",11.07,11.72,10.873,11.34,117400.0],["2016-02-22",11.45,11.665,11.26,11.44,110700.0],["2016-02-23",11.35,11.58,10.839,10.85,285300.0],["2016-02-24",10.85,11.26,10.41,11.24,248100.0],["2016-02-25",11.24,11.27,10.93,11.04,120800.0],["2016-02-26",11.12,11.34,10.925,11.14,121400.0],["2016-02-29",11.11,11.17,10.92,11.0,219600.0],["2016-03-01",11.04,11.83,10.88,11.8,139700.0],["2016-03-02",11.74,12.08,10.725,11.84,194200.0],["2016-03-03",11.78,12.13,11.61,11.77,119300.0],["2016-03-04",11.74,11.94,11.44,11.54,116900.0],["2016-03-07",11.41,12.04,11.26,12.0,214800.0],["2016-03-08",13.85,14.51,12.5,12.83,707800.0],["2016-03-09",12.9,13.185,12.265,12.94,413200.0],["2016-03-10",12.6,12.96,11.92,12.15,237400.0],["2016-03-11",12.2,12.52,11.84,12.5,159300.0],["2016-03-14",12.49,12.88,12.34,12.73,227800.0],["2016-03-15",12.56,12.56,11.51,11.735,252800.0],["2016-03-16",11.72,12.06,11.31,11.54,164600.0],["2016-03-17",11.55,11.69,10.8,11.47,200600.0],["2016-03-18",11.53,12.2,11.36,11.98,445200.0],["2016-03-21",11.83,12.72,11.71,12.35,161400.0],["2016-03-22",12.22,13.0,12.22,12.89,182700.0],["2016-03-23",12.82,13.16,12.18,12.26,138700.0],["2016-03-24",12.16,12.717,11.93,12.43,156100.0],["2016-03-28",12.51,12.51,11.93,11.96,133800.0],["2016-03-29",11.94,12.68,11.65,12.62,219400.0],["2016-03-30",12.73,13.24,12.53,12.89,180500.0],["2016-03-31",12.93,14.38,12.93,13.42,394900.0],["2016-04-01",13.32,14.14,13.0,13.94,158900.0],["2016-04-04",13.97,14.07,13.44,13.5,187400.0],["2016-04-05",13.35,14.28,13.11,13.83,225000.0],["2016-04-06",13.87,14.98,13.87,14.94,318200.0],["2016-04-07",14.79,15.29,14.35,14.75,331500.0],["2016-04-08",14.98,15.03,14.4,14.48,193000.0],["2016-04-11",14.61,14.61,13.96,14.03,137900.0],["2016-04-12",14.01,14.27,13.79,14.02,139200.0],["2016-04-13",14.22,14.87,14.07,14.74,483500.0],["2016-04-14",14.83,14.97,14.63,14.73,132600.0],["2016-04-15",14.63,14.8,14.43,14.57,128400.0],["2016-04-18",14.5,15.05,14.29,14.5,208800.0],["2016-04-19",14.54,14.65,14.08,14.33,240400.0],["2016-04-20",14.37,14.57,13.95,14.15,107000.0],["2016-04-21",14.13,14.72,14.13,14.49,126000.0],["2016-04-22",14.4,14.62,13.97,14.1,303500.0],["2016-04-25",14.01,14.37,13.85,13.89,197000.0],["2016-04-26",13.9,13.938,12.9,13.38,341800.0],["2016-04-27",13.3,13.36,12.95,13.12,151200.0],["2016-04-28",13.11,13.46,12.84,12.89,168500.0],["2016-04-29",12.81,12.87,12.04,12.25,170500.0],["2016-05-02",12.33,12.33,11.52,12.33,250900.0],["2016-05-03",11.54,12.55,11.37,11.9,336700.0],["2016-05-04",11.79,11.79,10.96,11.06,344700.0],["2016-05-05",11.13,11.5,10.995,11.26,345100.0],["2016-05-06",11.18,11.44,10.954,11.33,262200.0],["2016-05-09",11.39,11.99,11.31,11.78,119700.0],["2016-05-10",11.85,12.01,11.14,11.61,110000.0],["2016-05-11",11.54,11.6,11.25,11.32,132600.0],["2016-05-12",11.41,11.52,11.14,11.39,165300.0],["2016-05-13",11.32,11.84,11.32,11.78,169800.0],["2016-05-16",11.86,12.61,11.86,12.42,207600.0],["2016-05-17",12.38,12.78,12.02,12.11,139400.0],["2016-05-18",12.02,12.6,11.6,12.41,100000.0],["2016-05-19",12.33,12.73,11.98,12.56,137200.0],["2016-05-20",12.65,13.3,12.58,13.03,166600.0],["2016-05-23",13.04,13.61,13.03,13.1,160700.0],["2016-05-24",13.0,13.35,12.81,13.28,185700.0],["2016-05-25",13.4,14.08,13.025,13.58,187800.0],["2016-05-26",13.58,13.67,13.4,13.54,83900.0],["2016-05-27",13.57,13.92,13.51,13.82,56900.0],["2016-05-31",13.96,14.39,13.94,14.13,198000.0],["2016-06-01",14.08,14.58,13.895,14.35,206200.0],["2016-06-02",14.33,14.66,14.0,14.55,215300.0],["2016-06-03",14.49,14.78,14.02,14.42,164100.0],["2016-06-06",14.44,15.0,14.03,14.95,191200.0],["2016-06-07",14.92,14.92,14.4,14.5,186900.0],["2016-06-08",14.52,14.53,14.18,14.44,101500.0],["2016-06-09",14.33,14.77,13.987,14.66,216700.0],["2016-06-10",14.37,14.66,14.03,14.48,212700.0],["2016-06-13",14.37,14.81,13.86,14.11,135800.0],["2016-06-14",14.07,14.34,13.39,14.0,211200.0],["2016-06-15",14.12,14.28,13.97,14.16,117700.0],["2016-06-16",14.06,14.22,13.8,14.18,99500.0],["2016-06-17",14.23,14.39,13.62,13.99,448800.0],["2016-06-20",14.18,14.5,13.46,14.26,129100.0],["2016-06-21",14.33,14.33,13.57,13.7,154400.0],["2016-06-22",13.7,14.5,13.585,13.99,132800.0],["2016-06-23",14.12,14.47,14.09,14.43,162700.0],["2016-06-24",13.72,14.13,13.35,13.4,568300.0],["2016-06-27",13.27,13.27,12.51,12.54,199400.0],["2016-06-28",15.1,18.189,14.78,16.56,3146200.0],["2016-06-29",17.13,18.61,16.54,18.51,1106300.0],["2016-06-30",18.43,19.76,18.32,18.99,663300.0],["2016-07-01",19.0,19.19,18.59,18.93,392500.0],["2016-07-05",18.83,19.07,18.41,18.77,245900.0],["2016-07-06",18.66,19.1,18.62,18.84,207000.0],["2016-07-07",19.0,19.05,17.99,18.54,316100.0],["2016-07-08",18.6,18.81,18.03,18.62,274400.0],["2016-07-11",18.67,18.69,17.92,17.93,235500.0],["2016-07-12",17.93,18.71,17.65,18.29,301800.0],["2016-07-13",18.48,18.7,17.76,18.19,288100.0],["2016-07-14",18.39,18.39,17.88,17.96,217300.0],["2016-07-15",18.1,18.46,17.77,18.38,287700.0],["2016-07-18",18.43,18.945,18.07,18.28,245000.0],["2016-07-19",18.27,18.42,17.68,17.79,147500.0],["2016-07-20",17.9,18.869,17.9,18.24,161200.0],["2016-07-21",18.41,18.67,18.24,18.64,371900.0],["2016-07-22",18.66,18.999,18.1,18.36,222400.0],["2016-07-25",18.45,18.72,18.1,18.49,145600.0],["2016-07-26",18.46,18.79,18.18,18.27,152900.0],["2016-07-27",18.36,18.88,18.22,18.78,279700.0],["2016-07-28",18.82,18.91,18.28,18.56,177200.0],["2016-07-29",18.55,19.19,18.55,18.94,341300.0],["2016-08-01",18.99,19.44,18.83,19.35,374900.0],["2016-08-02",19.33,19.515,18.81,19.28,159500.0],["2016-08-03",19.99,21.81,19.635,21.16,541100.0],["2016-08-04",21.31,21.9,20.7,21.5,333600.0],["2016-08-05",21.62,22.48,21.565,22.44,277500.0],["2016-08-08",22.39,22.62,21.05,21.49,260500.0],["2016-08-09",21.57,22.01,21.53,21.89,255500.0],["2016-08-10",21.81,21.96,21.28,21.64,183000.0],["2016-08-11",21.64,22.21,21.35,21.83,253200.0],["2016-08-12",21.62,22.34,21.57,22.25,153100.0],["2016-08-15",22.4,23.3,22.4,23.0,327800.0],["2016-08-16",22.99,22.99,21.77,21.79,338300.0],["2016-08-17",21.86,21.95,21.21,21.65,304400.0],["2016-08-18",21.65,21.74,21.23,21.57,210200.0],["2016-08-19",21.44,21.99,21.41,21.75,194800.0],["2016-08-22",21.75,21.95,21.51,21.76,209800.0],["2016-08-23",21.76,21.8,21.47,21.67,308800.0],["2016-08-24",21.79,22.48,20.96,21.32,438900.0],["2016-08-25",21.29,21.53,20.45,20.86,242500.0],["2016-08-26",20.84,21.76,19.833,21.47,216700.0],["2016-08-29",21.63,21.89,20.96,21.49,100800.0],["2016-08-30",21.44,22.05,21.4,21.79,183200.0],["2016-08-31",21.7,21.7,20.51,21.13,371000.0],["2016-09-01",21.19,21.44,20.79,21.43,115200.0],["2016-09-02",21.43,21.43,20.27,20.35,193500.0],["2016-09-06",20.48,20.89,20.4,20.64,285200.0],["2016-09-07",20.71,21.285,20.71,21.19,276900.0],["2016-09-08",21.09,21.49,20.93,21.43,134700.0],["2016-09-09",21.14,21.47,20.53,20.56,155000.0],["2016-09-12",20.48,22.08,20.04,21.99,310000.0],["2016-09-13",21.71,22.08,20.79,21.85,227300.0],["2016-09-14",21.93,23.46,21.62,23.39,238500.0],["2016-09-15",23.56,24.55,23.45,24.04,320500.0],["2016-09-16",24.15,24.74,23.4,24.63,685000.0],["2016-09-19",24.87,25.339,24.4,24.88,271900.0],["2016-09-20",25.35,25.571,24.51,24.71,302600.0],["2016-09-21",24.84,24.93,23.69,24.74,206700.0],["2016-09-22",24.88,25.63,24.5,25.17,242400.0],["2016-09-23",25.21,25.635,24.99,25.06,195500.0],["2016-09-26",24.84,25.14,24.55,24.68,95800.0],["2016-09-27",24.79,26.24,24.68,26.19,304000.0],["2016-09-28",26.25,26.5,24.26,25.27,320500.0],["2016-09-29",25.4,25.6,24.34,24.38,303900.0],["2016-09-30",24.47,24.683,23.56,24.49,320600.0],["2016-10-03",24.34,24.64,23.28,24.58,191100.0],["2016-10-04",25.11,25.305,24.21,24.72,175700.0],["2016-10-05",24.5,24.52,23.69,23.73,338600.0],["2016-10-06",23.43,23.98,22.87,23.27,313200.0],["2016-10-07",23.43,23.43,22.76,23.075,380200.0],["2016-10-10",23.05,24.0,22.93,23.96,188300.0],["2016-10-11",23.72,23.9,22.52,22.73,212300.0],["2016-10-12",22.78,23.04,21.21,21.33,269000.0],["2016-10-13",20.96,21.62,20.81,21.37,243700.0],["2016-10-14",21.48,21.48,20.27,20.32,276100.0],["2016-10-17",20.29,20.64,19.8,20.43,215900.0],["2016-10-18",20.69,20.885,20.44,20.67,228300.0],["2016-10-19",20.52,20.63,20.21,20.45,189400.0],["2016-10-20",20.42,21.74,20.33,21.68,165700.0],["2016-10-21",21.37,21.761,21.03,21.3,126300.0],["2016-10-24",21.35,21.54,21.14,21.27,115700.0],["2016-10-25",21.29,21.755,21.04,21.13,168000.0],["2016-10-26",21.15,21.15,19.93,20.14,234600.0],["2016-10-27",20.26,21.16,20.22,20.56,197500.0],["2016-10-28",20.42,20.98,19.97,20.69,162500.0],["2016-10-31",20.73,21.4,20.25,21.29,293800.0],["2016-11-01",21.24,21.28,20.37,20.91,198100.0],["2016-11-02",20.79,20.86,20.37,20.51,222600.0],["2016-11-03",20.54,21.16,18.45,18.61,726300.0],["2016-11-04",18.63,19.8,18.63,19.36,276000.0],["2016-11-07",19.85,20.31,19.36,19.93,362200.0],["2016-11-08",19.77,20.205,19.65,19.87,160600.0],["2016-11-09",21.27,22.42,21.2,22.26,484400.0],["2016-11-10",22.32,22.72,21.45,22.43,422100.0],["2016-11-11",22.36,22.98,22.17,22.71,521400.0],["2016-11-14",23.11,25.7,23.07,25.7,782000.0],["2016-11-15",25.07,26.77,24.887,26.67,325200.0],["2016-11-16",26.53,27.54,25.825,25.88,254600.0],["2016-11-17",25.85,26.85,25.457,26.78,215000.0],["2016-11-18",26.92,27.38,26.37,26.8,184700.0],["2016-11-21",26.85,27.21,26.14,26.8,158500.0],["2016-11-22",26.94,27.13,26.04,26.28,181300.0],["2016-11-23",25.68,26.83,24.74,26.77,163400.0],["2016-11-25",26.97,27.32,25.99,27.17,76900.0],["2016-11-28",27.21,28.09,26.0,26.0,187700.0],["2016-11-29",26.15,26.72,24.37,26.34,231500.0],["2016-11-30",26.5,27.145,25.49,25.56,200800.0],["2016-12-01",24.75,25.49,24.1,24.7,1591500.0],["2016-12-02",24.65,26.75,24.28,26.11,693600.0],["2016-12-05",26.36,26.915,25.761,26.4,397600.0],["2016-12-06",26.41,28.53,25.88,28.39,443400.0],["2016-12-07",27.72,29.38,25.75,26.88,438600.0],["2016-12-08",27.25,27.42,25.95,27.03,349600.0],["2016-12-09",27.18,28.47,26.82,27.3,524500.0],["2016-12-12",27.12,27.49,25.58,25.69,231100.0],["2016-12-13",26.01,26.81,25.49,25.49,252200.0],["2016-12-14",25.55,25.9,24.58,24.66,246600.0],["2016-12-15",24.86,25.82,24.49,25.685,290800.0],["2016-12-16",25.62,26.74,25.62,25.985,800400.0],["2016-12-19",25.96,27.38,25.96,26.76,270200.0],["2016-12-20",26.88,27.52,26.52,26.7,272600.0],["2016-12-21",26.69,26.8,25.93,26.17,170800.0],["2016-12-22",26.32,26.645,25.512,25.89,127100.0],["2016-12-23",25.97,27.49,25.97,27.46,162600.0],["2016-12-27",27.24,27.93,26.74,26.78,140200.0],["2016-12-28",26.81,27.18,26.02,26.16,165100.0],["2016-12-29",26.26,26.9,26.245,26.45,143500.0],["2016-12-30",26.32,26.97,25.945,26.32,135800.0],["2017-01-03",26.75,26.88,24.896,25.13,266300.0],["2017-01-04",25.25,26.0,25.12,25.67,320500.0],["2017-01-05",25.68,25.915,24.76,24.83,250700.0],["2017-01-06",24.99,26.39,24.79,25.81,460800.0],["2017-01-09",26.12,26.26,25.03,25.42,294900.0],["2017-01-10",25.64,26.34,25.34,26.09,362000.0],["2017-01-11",26.0,26.303,24.82,25.3,219000.0],["2017-01-12",25.01,26.0,25.01,25.75,161800.0],["2017-01-13",25.81,26.76,25.78,26.16,158100.0],["2017-01-17",26.08,26.08,23.22,23.31,457200.0],["2017-01-18",23.52,23.93,22.895,23.31,352800.0],["2017-01-19",23.29,23.69,22.74,22.75,299600.0],["2017-01-20",22.81,22.82,21.68,21.74,240100.0],["2017-01-23",21.77,22.03,21.21,21.67,310200.0],["2017-01-24",21.73,21.86,21.09,21.81,273800.0],["2017-01-25",22.03,22.78,21.77,22.72,194700.0],["2017-01-26",22.67,22.71,22.04,22.15,103500.0],["2017-01-27",22.24,22.63,21.84,22.6,288000.0],["2017-01-30",22.44,24.12,21.56,22.55,177200.0],["2017-01-31",22.38,23.895,21.6,23.83,210900.0],["2017-02-01",24.04,24.53,23.51,23.71,165600.0],["2017-02-02",23.97,24.88,23.3,24.47,268200.0],["2017-02-03",24.66,25.96,24.01,24.46,157000.0],["2017-02-06",24.36,24.87,23.77,23.96,176800.0],["2017-02-07",24.0,24.2,23.59,23.76,189500.0],["2017-02-08",23.64,24.31,23.37,23.75,184800.0],["2017-02-09",23.72,24.35,23.23,23.74,178700.0],["2017-02-10",23.75,24.32,23.48,23.75,143200.0],["2017-02-13",23.75,23.87,23.43,23.54,128000.0],["2017-02-14",23.49,24.06,23.33,23.82,143100.0],["2017-02-15",23.66,24.06,23.44,23.99,152700.0],["2017-02-16",24.04,24.25,23.47,23.78,190400.0],["2017-02-17",23.8,24.51,23.605,24.28,357200.0],["2017-02-21",24.25,24.87,24.08,24.53,176400.0],["2017-02-22",24.46,24.46,23.33,23.4,251600.0],["2017-02-23",23.47,23.47,22.66,22.85,153900.0],["2017-02-24",22.69,23.34,22.55,22.8,119100.0],["2017-02-27",22.86,24.88,22.684,24.77,253700.0],["2017-02-28",24.74,25.27,24.28,24.85,210500.0],["2017-03-01",25.6,28.64,25.21,26.65,750300.0],["2017-03-02",26.62,27.196,25.96,26.135,513300.0],["2017-03-03",26.08,26.49,25.54,26.13,288400.0],["2017-03-06",25.91,25.96,25.085,25.27,248800.0],["2017-03-07",24.93,25.14,24.215,24.54,231500.0],["2017-03-08",24.61,25.28,24.32,24.515,159100.0],["2017-03-09",24.54,24.99,24.21,24.685,122000.0],["2017-03-10",24.94,24.94,24.15,24.82,197400.0],["2017-03-13",24.73,24.75,24.0,24.23,169700.0],["2017-03-14",24.04,24.22,23.69,23.82,169700.0],["2017-03-15",23.91,24.96,23.91,24.82,242300.0],["2017-03-16",24.75,24.75,23.85,24.04,292400.0],["2017-03-17",23.8,24.23,23.28,24.11,580100.0],["2017-03-20",23.95,24.72,23.49,24.39,241000.0],["2017-03-21",24.49,24.75,23.16,23.24,300600.0],["2017-03-22",22.92,23.7,22.8,23.26,222900.0],["2017-03-23",23.3,24.05,23.125,23.71,232900.0],["2017-03-24",23.85,24.69,23.535,24.53,170500.0],["2017-03-27",24.24,24.72,23.23,24.3,172400.0],["2017-03-28",24.26,24.38,23.34,23.53,160900.0],["2017-03-29",23.57,23.79,23.03,23.31,148500.0],["2017-03-30",23.25,23.68,22.965,23.38,164600.0],["2017-03-31",23.33,24.11,23.21,23.92,359700.0],["2017-04-03",24.02,25.24,23.865,24.29,330700.0],["2017-04-04",24.25,24.53,23.45,23.82,311300.0],["2017-04-05",23.89,24.5,22.94,22.99,269600.0],["2017-04-06",23.16,23.25,22.54,23.0,289400.0],["2017-04-07",22.91,23.12,22.69,22.99,503100.0],["2017-04-10",23.1,23.77,22.78,22.84,237200.0],["2017-04-11",22.97,22.97,22.15,22.29,164500.0],["2017-04-12",22.2,22.64,22.08,22.26,122900.0],["2017-04-13",22.24,22.95,22.23,22.45,90300.0],["2017-04-17",22.51,22.81,22.15,22.43,107900.0],["2017-04-18",22.34,22.67,22.14,22.55,101500.0],["2017-04-19",22.69,23.36,22.56,22.88,288800.0],["2017-04-20",22.78,23.2,22.68,23.15,130600.0],["2017-04-21",23.11,23.34,22.67,23.3,144900.0],["2017-04-24",23.62,24.6,23.605,24.54,209600.0],["2017-04-25",24.8,25.17,24.7,24.98,291400.0],["2017-04-26",25.02,25.98,24.63,25.6,417000.0],["2017-04-27",25.65,26.04,25.35,25.77,142000.0],["2017-04-28",25.8,26.06,25.34,25.67,87600.0],["2017-05-01",25.71,26.035,25.32,25.98,474200.0],["2017-05-02",26.05,26.23,24.23,24.37,231000.0],["2017-05-03",24.33,24.57,23.76,24.12,161100.0],["2017-05-04",24.24,24.41,23.88,24.09,94800.0],["2017-05-05",24.17,24.25,23.7,24.13,114300.0],["2017-05-08",24.05,24.265,23.67,23.8,142700.0],["2017-05-09",23.91,24.32,23.665,24.1,189200.0],["2017-05-10",22.61,22.61,21.32,22.18,587000.0],["2017-05-11",22.0,22.16,21.73,21.93,264000.0],["2017-05-12",21.89,22.388,21.65,22.31,224200.0],["2017-05-15",22.41,23.077,22.3,22.9,173500.0],["2017-05-16",22.98,23.495,22.75,23.46,119800.0],["2017-05-17",23.02,23.02,22.06,22.15,251600.0],["2017-05-18",22.14,22.37,21.8,21.91,252600.0],["2017-05-19",21.86,22.36,21.59,21.84,242100.0],["2017-05-22",21.82,22.43,21.775,22.2,236800.0],["2017-05-23",22.21,22.52,22.03,22.32,124800.0],["2017-05-24",22.33,22.75,22.12,22.13,333900.0],["2017-05-25",22.35,22.35,21.65,21.75,326400.0],["2017-05-26",21.84,22.8,21.07,21.15,364100.0],["2017-05-30",21.04,21.69,20.9,21.36,253100.0],["2017-05-31",21.47,21.47,20.41,20.5,633900.0],["2017-06-01",20.62,21.47,20.09,21.28,318500.0],["2017-06-02",21.37,22.19,21.05,21.86,221800.0],["2017-06-05",21.9,21.91,21.11,21.64,167900.0],["2017-06-06",21.12,21.785,21.12,21.55,324200.0],["2017-06-07",21.7,21.79,20.65,20.8,350500.0],["2017-06-08",20.78,21.15,20.69,20.95,117200.0],["2017-06-09",21.0,21.48,20.65,20.78,409400.0],["2017-06-12",20.78,21.0,20.28,20.44,174600.0],["2017-06-13",20.49,20.71,20.16,20.5,133500.0],["2017-06-14",20.51,20.85,20.23,20.77,192700.0],["2017-06-15",20.47,20.91,20.105,20.65,210900.0],["2017-06-16",19.94,20.38,18.55,20.005,411100.0],["2017-06-19",20.09,20.45,19.97,20.29,150400.0],["2017-06-20",20.26,21.13,19.94,20.32,345300.0],["2017-06-21",20.52,22.21,20.52,22.18,246500.0],["2017-06-22",22.26,22.45,21.44,22.2,236700.0],["2017-06-23",21.97,22.34,21.565,21.96,461900.0],["2017-06-26",21.95,22.11,21.21,21.69,315800.0],["2017-06-27",21.61,21.685,19.84,19.99,309800.0],["2017-06-28",20.14,21.59,19.88,21.51,323100.0],["2017-06-29",21.4,21.54,20.08,21.18,274100.0],["2017-06-30",21.19,21.41,20.66,21.11,259800.0],["2017-07-03",21.28,21.6,21.03,21.51,101300.0],["2017-07-05",21.46,22.82,21.42,22.73,213600.0],["2017-07-06",22.39,23.35,21.89,22.55,223500.0],["2017-07-07",22.71,22.95,22.49,22.92,158300.0],["2017-07-10",22.86,23.17,22.41,22.63,335500.0],["2017-07-11",22.77,23.33,21.939,22.73,218400.0],["2017-07-12",22.94,23.49,22.82,23.2,129100.0],["2017-07-13",23.21,23.53,22.58,23.28,149900.0],["2017-07-14",23.3,23.62,23.252,23.37,87800.0],["2017-07-17",23.36,24.075,23.29,23.7,215800.0],["2017-07-18",23.52,23.8,23.35,23.55,86900.0],["2017-07-19",23.83,24.45,23.51,23.62,176700.0],["2017-07-20",23.64,23.64,22.795,23.0,184700.0],["2017-07-21",23.28,24.19,22.61,23.78,211700.0],["2017-07-24",23.64,24.2,23.26,24.17,107700.0],["2017-07-25",24.29,24.5,23.54,23.93,127200.0],["2017-07-26",23.98,24.15,23.37,24.07,128300.0],["2017-07-27",24.19,24.44,23.25,23.39,139200.0],["2017-07-28",23.23,23.84,23.07,23.665,81300.0],["2017-07-31",23.6,23.8,23.17,23.35,95200.0],["2017-08-01",23.6,23.6,22.5,22.53,146800.0],["2017-08-02",22.63,22.8,21.94,21.95,118300.0],["2017-08-03",22.05,22.39,21.31,21.63,145300.0],["2017-08-04",21.72,22.32,21.6,22.25,94600.0],["2017-08-07",22.2,22.435,22.0,22.22,158300.0],["2017-08-08",23.11,24.05,22.36,23.29,320100.0],["2017-08-09",23.07,23.43,22.15,22.4,178600.0],["2017-08-10",22.17,22.21,20.89,21.28,247400.0],["2017-08-11",21.48,22.21,20.75,21.38,168000.0],["2017-08-14",21.42,21.8,21.17,21.63,229200.0],["2017-08-15",21.72,22.14,21.41,21.44,150600.0],["2017-08-16",21.45,21.68,20.88,20.98,145100.0],["2017-08-17",20.93,21.29,20.28,20.35,258000.0],["2017-08-18",20.18,20.22,19.81,19.94,202700.0],["2017-08-21",19.97,20.08,19.2,19.93,167000.0],["2017-08-22",19.97,20.01,19.53,19.66,274800.0],["2017-08-23",19.51,19.86,19.51,19.61,117900.0],["2017-08-24",19.72,20.62,19.67,20.59,239400.0],["2017-08-25",20.71,20.99,20.35,20.8,277200.0],["2017-08-28",20.98,21.24,20.81,21.19,269600.0],["2017-08-29",20.98,21.47,20.945,21.37,283500.0],["2017-08-30",21.3,21.62,21.05,21.09,206800.0],["2017-08-31",21.17,21.81,21.13,21.62,195100.0],["2017-09-01",21.6,21.67,21.24,21.51,162800.0],["2017-09-05",21.42,21.74,21.21,21.53,98800.0],["2017-09-06",21.62,21.84,21.29,21.83,105000.0],["2017-09-07",21.81,21.99,21.58,21.91,98500.0],["2017-09-08",21.85,22.32,21.72,22.3,105300.0],["2017-09-11",22.34,22.84,22.22,22.8,103100.0],["2017-09-12",22.77,22.965,22.49,22.63,123000.0],["2017-09-13",22.55,22.8,22.08,22.39,137100.0],["2017-09-14",22.39,22.39,21.68,21.72,115500.0],["2017-09-15",21.8,21.89,21.21,21.73,358500.0],["2017-09-18",21.8,22.02,21.67,21.93,200000.0],["2017-09-19",21.91,22.56,21.67,22.49,235600.0],["2017-09-20",22.42,22.51,21.91,22.26,207400.0],["2017-09-21",22.15,22.71,21.965,22.14,107200.0],["2017-09-22",22.1,22.1,21.62,21.85,57800.0],["2017-09-25",21.76,22.59,21.62,22.47,150900.0],["2017-09-26",22.55,22.712,22.05,22.36,86400.0],["2017-09-27",22.4,22.78,22.02,22.6,185000.0],["2017-09-28",22.6,23.19,22.55,23.02,152400.0],["2017-09-29",23.1,23.17,22.62,22.92,134700.0],["2017-10-02",23.0,23.24,22.71,23.12,231100.0],["2017-10-03",23.07,23.84,22.98,23.82,247900.0],["2017-10-04",23.82,24.84,23.62,24.83,222300.0],["2017-10-05",24.95,24.95,24.52,24.83,162100.0],["2017-10-06",24.7,24.95,24.63,24.79,249300.0],["2017-10-09",24.86,24.97,23.856,23.88,141300.0],["2017-10-10",24.05,24.24,23.73,24.0,152700.0],["2017-10-11",24.04,24.57,23.82,23.94,172300.0],["2017-10-12",23.94,24.0,23.67,23.91,173800.0],["2017-10-13",23.75,23.9,23.33,23.89,140900.0],["2017-10-16",24.0,24.19,23.51,23.76,178800.0],["2017-10-17",23.7,23.955,23.14,23.16,181600.0],["2017-10-18",23.28,23.28,22.31,22.47,110500.0],["2017-10-19",22.4,22.58,21.77,21.8,114300.0],["2017-10-20",21.99,21.99,21.21,21.29,151800.0],["2017-10-23",21.3,21.49,20.43,20.48,137200.0],["2017-10-24",20.45,21.18,19.975,20.13,272800.0],["2017-10-25",20.05,20.32,19.81,20.08,137200.0],["2017-10-26",19.94,20.39,19.45,19.78,224900.0],["2017-10-27",19.9,20.26,19.59,20.04,203500.0],["2017-10-30",20.45,20.64,19.99,20.21,133900.0],["2017-10-31",20.22,20.51,19.29,19.78,174300.0],["2017-11-01",20.0,20.1,19.24,19.33,159100.0],["2017-11-02",19.34,19.66,18.97,19.29,180000.0],["2017-11-03",19.31,20.25,19.28,20.21,159400.0],["2017-11-06",20.24,20.42,19.92,20.1,98300.0],["2017-11-07",20.1,20.25,19.78,19.79,125700.0],["2017-11-08",19.89,20.89,19.81,20.52,198600.0],["2017-11-09",20.41,20.59,19.82,19.96,224900.0],["2017-11-10",19.84,21.13,19.84,21.03,146000.0],["2017-11-13",21.05,21.18,20.4,20.42,153600.0],["2017-11-14",20.4,20.6,20.02,20.29,159100.0],["2017-11-15",20.14,21.1,20.08,20.93,135400.0],["2017-11-16",21.08,21.73,21.08,21.18,105900.0],["2017-11-17",21.11,21.48,20.87,21.35,94400.0],["2017-11-20",21.37,21.37,20.68,21.28,71500.0],["2017-11-21",21.37,21.92,21.27,21.66,135700.0],["2017-11-22",21.65,21.88,21.21,21.81,110300.0],["2017-11-24",21.81,21.81,19.75,20.36,487900.0],["2017-11-27",20.41,20.88,20.25,20.78,327200.0],["2017-11-28",20.76,21.0,19.5,20.0,787200.0],["2017-11-29",21.71,21.71,20.25,20.5,249400.0],["2017-11-30",20.59,21.77,20.35,21.71,174900.0],["2017-12-01",21.69,21.94,20.95,21.49,190200.0],["2017-12-04",21.75,21.99,21.56,21.72,150600.0],["2017-12-05",21.72,22.633,21.62,22.19,209000.0],["2017-12-06",22.2,22.49,21.75,22.25,178200.0],["2017-12-07",22.3,22.4,21.75,22.26,144800.0],["2017-12-08",22.48,22.77,22.24,22.35,128100.0],["2017-12-11",22.46,22.52,21.62,21.62,377200.0],["2017-12-12",21.47,21.47,19.89,21.03,296800.0],["2017-12-13",21.06,21.82,20.965,21.49,177100.0],["2017-12-14",21.55,21.7,20.7,21.01,194300.0],["2017-12-15",21.04,21.67,20.89,21.53,601700.0],["2017-12-18",21.71,23.19,21.66,23.04,198100.0],["2017-12-19",23.05,23.31,22.28,22.31,334300.0],["2017-12-20",22.35,22.61,22.25,22.39,97200.0],["2017-12-21",22.35,22.81,22.23,22.27,162000.0],["2017-12-22",22.18,22.25,21.58,21.91,159200.0],["2017-12-26",21.88,22.11,21.6,21.98,114300.0],["2017-12-27",22.08,22.78,21.915,22.33,114900.0],["2017-12-28",22.32,22.59,22.06,22.56,109400.0],["2017-12-29",22.66,22.75,21.92,21.92,110300.0],["2018-01-02",22.09,22.8,21.75,22.8,214300.0],["2018-01-03",22.72,23.14,22.42,22.92,105400.0],["2018-01-04",23.58,23.759,22.69,23.16,111600.0],["2018-01-05",23.23,23.385,22.61,22.83,127700.0],["2018-01-08",22.71,22.74,21.82,22.38,147000.0],["2018-01-09",22.39,23.18,22.11,22.85,155900.0],["2018-01-10",22.68,22.97,22.48,22.84,109300.0],["2018-01-11",22.2,22.88,22.08,22.76,184700.0],["2018-01-12",22.85,23.08,22.39,22.5,102000.0],["2018-01-16",22.64,23.045,21.79,21.8,122300.0],["2018-01-17",22.04,22.49,21.71,21.98,191500.0],["2018-01-18",22.03,22.03,21.12,21.18,101900.0],["2018-01-19",21.11,21.64,20.93,21.56,181000.0],["2018-01-22",21.8,22.73,21.66,22.67,137500.0],["2018-01-23",22.58,23.68,22.325,23.52,170200.0],["2018-01-24",23.85,23.85,22.85,23.4,263800.0],["2018-01-25",23.7,24.71,23.272,23.97,161800.0],["2018-01-26",24.05,24.82,23.19,23.36,74500.0],["2018-01-29",23.21,23.86,23.15,23.4,93500.0],["2018-01-30",23.4,23.9,23.0,23.35,145900.0],["2018-01-31",23.37,23.77,22.555,22.76,140900.0],["2018-02-01",22.72,22.92,21.97,22.26,185600.0],["2018-02-02",22.12,22.15,21.49,21.54,135200.0],["2018-02-05",21.34,22.61,20.16,21.78,324300.0],["2018-02-06",21.4,22.78,21.4,22.18,233500.0],["2018-02-07",22.25,22.73,22.0,22.35,173700.0],["2018-02-08",22.43,22.85,21.7,21.71,280600.0],["2018-02-09",22.01,22.01,20.893,21.7,167900.0],["2018-02-12",21.65,22.43,21.57,22.25,143700.0],["2018-02-13",22.14,22.82,22.05,22.81,87600.0],["2018-02-14",22.74,24.41,22.74,24.27,199500.0],["2018-02-15",24.62,24.72,24.085,24.65,177700.0],["2018-02-16",24.59,25.52,24.16,25.4,192900.0],["2018-02-20",25.26,25.58,24.13,24.4,216400.0],["2018-02-21",24.5,25.51,24.14,25.13,259800.0],["2018-02-22",25.44,26.47,24.9,26.39,192100.0],["2018-02-23",26.71,27.9,26.11,27.64,227500.0],["2018-02-26",27.63,29.67,27.21,29.23,581000.0],["2018-02-27",28.95,29.91,28.95,29.41,283900.0],["2018-02-28",29.58,32.71,29.5,30.63,486500.0],["2018-03-01",31.19,31.8,28.88,29.13,277500.0],["2018-03-02",28.89,29.99,28.78,29.49,298100.0],["2018-03-05",29.66,30.09,29.4,29.54,144700.0],["2018-03-06",29.62,31.9,29.42,31.82,298700.0],["2018-03-07",31.48,32.34,31.18,32.19,385900.0],["2018-03-08",32.19,33.0,31.32,32.01,323600.0],["2018-03-09",32.06,32.78,31.455,32.72,225600.0],["2018-03-12",32.63,34.08,32.581,33.78,288700.0],["2018-03-13",32.63,34.08,32.63,33.26,265600.0],["2018-03-14",33.55,34.25,30.45,30.66,376000.0],["2018-03-15",30.86,31.375,30.53,31.21,245900.0],["2018-03-16",31.19,31.749,30.09,30.88,306200.0],["2018-03-19",31.1,32.14,30.785,31.73,251500.0],["2018-03-20",31.03,33.335,29.67,32.27,422500.0],["2018-03-21",30.83,31.1,29.53,30.98,3902600.0],["2018-03-22",30.67,31.643,30.0,30.32,570000.0],["2018-03-23",30.32,31.18,29.95,30.44,324900.0],["2018-03-26",31.07,31.33,30.24,31.08,808200.0],["2018-03-27",31.1,31.49,28.3,28.52,435600.0],["2018-03-28",29.91,30.74,28.75,29.2,344200.0],["2018-03-29",29.45,30.48,28.785,29.98,569300.0],["2018-04-02",30.0,30.58,28.74,29.17,297400.0],["2018-04-03",29.34,30.025,28.17,28.81,540300.0],["2018-04-04",28.41,29.89,28.3,29.69,384600.0],["2018-04-05",29.54,29.69,28.3,28.5,332000.0],["2018-04-06",28.36,29.0,28.11,28.41,291300.0],["2018-04-09",28.69,29.74,28.34,28.41,231100.0],["2018-04-10",28.52,30.285,28.52,30.19,452700.0],["2018-04-11",30.11,30.569,29.369,29.45,124600.0],["2018-04-12",29.5,30.55,29.45,30.29,338200.0],["2018-04-13",30.43,30.49,29.85,30.1,226600.0],["2018-04-16",30.24,30.47,29.74,30.05,259900.0],["2018-04-17",29.88,31.13,29.88,30.62,252000.0],["2018-04-18",30.51,31.11,30.48,30.48,268800.0],["2018-04-19",30.26,30.75,29.68,29.7,122800.0],["2018-04-20",29.56,30.29,29.29,29.88,166000.0],["2018-04-23",29.87,30.22,28.418,29.15,186400.0],["2018-04-24",29.34,29.64,28.46,29.15,411500.0],["2018-04-25",29.22,29.9,28.92,29.42,182300.0],["2018-04-26",29.63,30.4,29.36,29.48,366000.0],["2018-04-27",29.61,29.95,29.32,29.42,121400.0],["2018-04-30",29.55,29.83,27.566,28.99,168800.0],["2018-05-01",29.04,29.88,28.89,29.37,359300.0],["2018-05-02",29.27,30.0,29.27,29.57,167100.0],["2018-05-03",29.48,30.16,29.41,29.58,126800.0],["2018-05-04",29.54,30.335,29.45,30.19,127700.0],["2018-05-07",30.38,31.18,30.22,30.84,131400.0],["2018-05-08",30.47,30.47,28.362,29.45,415400.0],["2018-05-09",29.39,29.95,29.13,29.86,159100.0],["2018-05-10",29.79,30.43,29.54,29.98,200700.0],["2018-05-11",29.89,31.64,29.82,31.53,180600.0],["2018-05-14",31.49,32.82,31.49,32.5,232800.0],["2018-05-15",32.24,33.2,31.56,33.11,150300.0],["2018-05-16",33.699,34.37,31.0,34.12,185800.0],["2018-05-17",34.08,34.4,33.67,34.11,121700.0],["2018-05-18",34.27,34.9,34.05,34.23,153900.0],["2018-05-21",34.3,36.2,34.157,35.34,347300.0],["2018-05-22",35.44,36.39,35.39,36.24,291300.0],["2018-05-23",36.21,37.46,36.21,37.35,220500.0],["2018-05-24",37.27,38.29,37.128,37.54,332000.0],["2018-05-25",37.64,40.45,37.64,39.66,395700.0],["2018-05-29",39.52,39.94,36.27,36.58,438500.0],["2018-05-30",36.7,38.762,36.7,38.14,466700.0],["2018-05-31",38.05,40.01,35.143,40.01,324200.0],["2018-06-01",40.36,41.857,40.09,41.27,443900.0],["2018-06-04",41.28,42.36,41.05,42.36,414900.0],["2018-06-05",42.5,43.32,42.09,42.39,329500.0],["2018-06-06",42.35,42.67,41.57,41.79,230800.0],["2018-06-07",42.99,43.389,41.41,41.47,342400.0],["2018-06-08",41.52,42.65,40.8,42.41,271400.0],["2018-06-11",42.58,42.58,41.18,41.75,251000.0],["2018-06-12",41.85,42.44,41.61,41.67,314300.0],["2018-06-13",41.8,42.27,41.334,41.63,352000.0],["2018-06-14",41.64,41.74,40.51,40.93,487900.0],["2018-06-15",40.85,41.38,40.13,40.18,1161800.0],["2018-06-18",40.08,40.46,39.45,39.72,426400.0],["2018-06-19",39.47,40.155,39.22,39.67,474600.0],["2018-06-20",39.91,40.35,39.26,40.24,437800.0],["2018-06-21",40.05,40.22,39.215,39.93,339600.0],["2018-06-22",40.0,40.46,39.02,40.1,1994400.0],["2018-06-25",40.0,40.065,38.57,38.74,323500.0],["2018-06-26",38.92,39.04,38.13,38.93,267600.0],["2018-06-27",38.8,38.93,37.59,37.6,318300.0],["2018-06-28",37.67,37.67,35.59,37.02,342400.0],["2018-06-29",37.28,37.93,36.57,37.01,340900.0],["2018-07-02",37.11,37.63,36.29,37.62,166000.0],["2018-07-03",37.57,37.87,37.03,37.29,207900.0],["2018-07-05",37.34,38.515,37.34,38.17,162400.0],["2018-07-06",38.2,39.166,38.14,39.05,196700.0],["2018-07-09",39.19,39.48,38.775,39.14,169000.0],["2018-07-10",39.24,40.72,39.24,39.66,427100.0],["2018-07-11",39.46,39.82,39.02,39.41,203400.0],["2018-07-12",39.55,42.614,39.11,39.54,274800.0],["2018-07-13",39.43,42.17,39.33,41.89,323400.0],["2018-07-16",41.89,42.01,40.21,40.51,216400.0],["2018-07-17",40.5,41.74,40.5,41.68,162700.0],["2018-07-18",41.58,42.31,40.851,41.99,129800.0],["2018-07-19",41.73,42.62,41.47,42.31,148100.0],["2018-07-20",42.24,43.4,42.135,42.33,160200.0],["2018-07-23",42.13,42.24,41.018,41.11,136500.0],["2018-07-24",41.39,41.7,39.24,39.34,178000.0],["2018-07-25",39.37,40.26,39.28,39.95,187200.0],["2018-07-26",39.79,39.79,38.76,38.85,122300.0],["2018-07-27",38.96,38.96,37.1,37.16,178500.0],["2018-07-30",37.14,37.57,34.94,35.69,283900.0],["2018-07-31",35.64,37.29,35.3,37.22,227100.0],["2018-08-01",37.19,38.36,36.36,37.68,215800.0],["2018-08-02",37.54,38.26,37.54,38.19,95100.0],["2018-08-03",38.08,38.265,36.473,36.5,195800.0],["2018-08-06",36.73,38.08,36.33,37.8,106100.0],["2018-08-07",38.994,44.88,38.48,40.63,432500.0],["2018-08-08",42.62,43.29,40.48,41.58,207200.0],["2018-08-09",41.59,41.59,39.55,39.82,197800.0],["2018-08-10",39.55,40.89,39.0,40.16,183200.0],["2018-08-13",40.3,41.07,40.01,40.65,192600.0],["2018-08-14",40.52,41.27,40.28,41.01,140800.0],["2018-08-15",40.9,41.15,40.0,40.33,121700.0],["2018-08-16",40.1,40.4,39.56,40.04,193700.0],["2018-08-17",39.92,40.52,39.52,39.96,105100.0],["2018-08-20",40.0,40.41,39.525,40.34,97200.0],["2018-08-21",40.49,41.7,40.46,40.99,130500.0],["2018-08-22",40.78,41.61,40.78,41.57,119200.0],["2018-08-23",41.5,42.54,41.28,41.58,145100.0],["2018-08-24",41.6,42.08,40.4,40.91,99600.0],["2018-08-27",41.23,42.49,41.23,41.96,168300.0],["2018-08-28",42.0,42.5,41.595,41.7,131600.0],["2018-08-29",41.76,42.26,41.23,41.64,111300.0],["2018-08-30",41.59,42.54,41.43,42.01,156100.0],["2018-08-31",41.38,41.92,40.64,41.79,152800.0],["2018-09-04",41.61,42.95,40.895,41.52,273400.0],["2018-09-05",41.4,42.49,39.405,40.19,450000.0],["2018-09-06",40.1,40.1,38.24,38.44,149200.0],["2018-09-07",38.23,38.57,37.28,38.4,161100.0],["2018-09-10",40.26,40.455,38.86,40.13,304600.0],["2018-09-11",40.07,43.85,40.0,43.65,354100.0],["2018-09-12",43.61,45.97,42.92,45.65,327600.0],["2018-09-13",46.01,47.7,46.0,46.76,237800.0],["2018-09-14",46.67,48.38,44.715,47.65,234000.0],["2018-09-17",47.6,47.6,45.21,45.51,228300.0],["2018-09-18",45.5,46.2,45.25,45.43,192900.0],["2018-09-19",45.43,46.63,44.42,45.06,412100.0],["2018-09-20",45.31,46.65,45.08,45.39,311100.0],["2018-09-21",45.24,46.19,42.7,42.89,753900.0],["2018-09-24",42.64,43.55,42.49,43.16,493500.0],["2018-09-25",43.06,43.12,40.24,40.8,466400.0],["2018-09-26",41.48,42.595,39.95,40.32,410900.0],["2018-09-27",40.51,41.65,38.33,39.96,274200.0],["2018-09-28",39.87,40.38,38.82,38.97,315800.0],["2018-10-01",39.01,40.03,37.38,38.57,703700.0],["2018-10-02",38.51,38.51,37.55,38.04,245200.0],["2018-10-03",38.32,38.65,36.67,38.19,359100.0],["2018-10-04",38.02,38.38,35.43,36.48,383000.0],["2018-10-05",32.24,37.35,31.0,35.0,1181700.0],["2018-10-08",34.74,35.6,32.79,35.31,429300.0],["2018-10-09",35.02,35.72,34.21,34.32,249900.0],["2018-10-10",34.31,34.31,32.56,33.0,339100.0],["2018-10-11",32.73,34.35,31.827,34.0,427100.0],["2018-10-12",34.61,35.22,34.32,35.04,299800.0],["2018-10-15",34.87,35.5,33.9,35.01,357200.0],["2018-10-16",35.17,36.98,34.51,36.6,212200.0],["2018-10-17",36.58,36.58,35.02,36.36,145600.0],["2018-10-18",36.28,37.025,34.71,35.17,185700.0],["2018-10-19",35.11,35.42,34.44,35.02,246800.0],["2018-10-22",35.22,35.22,33.49,34.56,166000.0],["2018-10-23",34.0,35.8,33.5,35.01,154100.0],["2018-10-24",34.98,35.62,32.99,33.3,331300.0],["2018-10-25",33.68,35.735,33.07,35.25,201400.0],["2018-10-26",34.47,36.0,34.25,35.18,129600.0],["2018-10-29",35.82,35.84,32.61,33.18,207200.0],["2018-10-30",33.15,34.35,32.97,33.74,265400.0],["2018-10-31",34.29,35.26,32.55,32.72,348600.0],["2018-11-01",32.99,37.95,32.99,37.82,331200.0],["2018-11-02",38.16,40.48,37.9,37.99,279900.0],["2018-11-05",38.07,38.93,36.58,37.75,159900.0],["2018-11-06",39.99,41.09,38.34,40.33,280400.0],["2018-11-07",40.64,42.903,40.64,41.69,336400.0],["2018-11-08",41.62,42.0,39.4,39.72,161500.0],["2018-11-09",39.5,39.65,37.83,37.88,184100.0],["2018-11-12",37.46,37.51,35.84,36.82,171200.0],["2018-11-13",37.09,38.47,36.892,38.27,172500.0],["2018-11-14",38.64,39.09,36.21,37.21,164500.0],["2018-11-15",36.98,39.24,36.98,38.96,153500.0],["2018-11-16",38.52,39.83,37.68,39.82,163900.0],["2018-11-19",39.79,40.2,37.63,38.27,134200.0],["2018-11-20",37.53,38.895,36.54,37.57,112600.0],["2018-11-21",37.89,38.43,37.21,38.3,105400.0],["2018-11-23",37.64,38.86,36.82,37.2,127600.0],["2018-11-26",37.46,39.2,37.33,38.96,157300.0],["2018-11-27",38.58,39.98,38.26,39.05,103200.0],["2018-11-28",39.51,41.11,39.42,41.1,177400.0],["2018-11-29",40.81,42.78,40.425,41.49,197100.0],["2018-11-30",41.57,42.66,40.94,42.01,150600.0],["2018-12-03",42.05,42.52,40.5,42.05,179800.0],["2018-12-04",42.16,42.46,39.3,39.41,191400.0],["2018-12-06",38.82,40.538,37.89,38.47,359700.0],["2018-12-07",38.6,39.975,37.19,37.59,186700.0],["2018-12-10",37.73,38.39,36.8,37.52,147300.0],["2018-12-11",38.14,38.91,37.32,37.53,107500.0],["2018-12-12",37.98,38.36,37.16,38.19,234900.0],["2018-12-13",38.69,39.575,37.76,37.92,154200.0],["2018-12-14",37.48,37.75,35.85,36.12,172400.0],["2018-12-17",36.04,37.12,35.05,35.28,202800.0],["2018-12-18",35.77,36.075,33.72,34.2,182100.0],["2018-12-19",34.32,35.105,31.91,32.89,141600.0],["2018-12-20",32.96,34.48,31.22,32.89,209700.0],["2018-12-21",32.95,32.99,31.43,32.46,694200.0],["2018-12-24",32.65,33.043,31.69,32.39,107800.0],["2018-12-26",32.74,34.35,32.24,34.04,255900.0],["2018-12-27",33.47,34.77,32.76,34.52,117700.0],["2018-12-28",34.73,35.255,33.92,34.72,109700.0],["2018-12-31",35.06,36.16,34.845,36.16,142100.0],["2019-01-02",35.5,36.51,33.27,35.79,212400.0],["2019-01-03",35.4,35.95,34.23,34.86,262300.0],["2019-01-04",35.39,36.87,35.165,36.58,269400.0],["2019-01-07",36.64,38.2,35.73,38.09,249200.0],["2019-01-08",38.5,39.325,36.745,38.01,266900.0],["2019-01-09",38.23,39.25,37.56,38.01,169700.0],["2019-01-10",37.79,38.75,37.34,37.91,143200.0],["2019-01-11",37.83,38.03,36.45,37.55,150100.0],["2019-01-14",37.18,37.32,34.66,34.68,249000.0],["2019-01-15",34.64,35.34,33.5,34.49,232700.0],["2019-01-16",34.52,35.41,34.0,34.57,243700.0],["2019-01-17",34.31,34.76,33.61,34.5,170200.0],["2019-01-18",34.49,34.56,33.26,33.64,166400.0],["2019-01-22",33.3,33.65,32.34,32.87,204700.0],["2019-01-23",33.02,34.145,31.935,32.28,159600.0],["2019-01-24",32.27,32.73,31.86,32.1,120500.0],["2019-01-25",32.14,32.99,31.85,32.97,112100.0],["2019-01-28",32.65,33.84,31.69,32.54,155100.0],["2019-01-29",32.54,33.07,32.4,32.61,106200.0],["2019-01-30",32.86,32.92,32.17,32.71,173900.0],["2019-01-31",32.66,36.19,32.66,36.1,219000.0],["2019-02-01",35.94,37.18,35.269,36.85,219100.0],["2019-02-04",36.8,37.38,36.0,36.44,141100.0],["2019-02-05",37.5,38.5,36.5,36.54,193600.0],["2019-02-06",36.55,38.14,36.33,37.62,196300.0],["2019-02-07",37.48,37.48,35.345,35.74,173300.0],["2019-02-08",35.7,36.67,35.2,36.04,126300.0],["2019-02-11",36.27,36.9,35.8,35.8,162900.0],["2019-02-12",36.07,36.733,35.545,36.31,108700.0],["2019-02-13",36.45,36.76,35.74,35.75,65400.0],["2019-02-14",35.76,36.89,35.02,35.07,125500.0],["2019-02-15",35.21,36.54,34.84,36.46,154400.0],["2019-02-19",36.46,36.905,35.46,36.08,140200.0],["2019-02-20",33.99,34.46,32.27,33.72,396800.0],["2019-02-21",33.5,33.5,32.15,32.25,169500.0],["2019-02-22",31.1,31.89,29.95,31.63,713500.0],["2019-02-25",32.01,32.885,31.03,32.19,353900.0],["2019-02-26",31.91,32.045,29.21,30.66,599300.0],["2019-02-27",30.53,31.99,30.25,31.47,249800.0],["2019-02-28",31.42,31.42,30.201,30.34,204000.0],["2019-03-01",30.66,31.4,30.12,31.39,225900.0],["2019-03-04",31.42,31.79,30.59,31.14,242600.0],["2019-03-05",31.16,31.695,30.38,30.41,190900.0],["2019-03-06",30.34,30.43,29.03,29.5,313300.0],["2019-03-07",29.4,29.447,28.645,29.1,199800.0],["2019-03-08",28.9,29.49,28.58,29.14,174200.0],["2019-03-11",29.26,29.68,28.5,29.61,282400.0],["2019-03-12",29.63,30.24,29.43,29.56,81900.0],["2019-03-13",29.69,29.69,29.1,29.28,150600.0],["2019-03-14",29.17,29.19,27.75,27.85,205900.0],["2019-03-15",28.05,30.09,28.05,29.98,681600.0],["2019-03-18",30.12,31.25,29.885,30.42,217800.0],["2019-03-19",30.57,31.47,30.03,30.27,98300.0],["2019-03-20",30.44,35.29,30.0,32.32,1403500.0],["2019-03-21",32.12,33.14,31.66,32.1,244800.0],["2019-03-22",31.86,31.86,29.93,29.94,254800.0],["2019-03-25",29.95,30.98,29.68,30.83,122100.0],["2019-03-26",30.89,31.59,30.27,31.54,106600.0],["2019-03-27",32.23,32.501,31.02,32.03,171100.0],["2019-03-28",32.04,32.49,31.78,32.37,126400.0],["2019-03-29",32.67,32.7,30.83,31.06,214600.0],["2019-04-01",31.22,32.48,30.92,32.44,291600.0],["2019-04-02",32.5,33.39,32.34,32.43,147300.0],["2019-04-03",32.75,33.18,32.53,32.9,97500.0],["2019-04-04",33.05,33.05,31.75,32.2,134900.0],["2019-04-05",32.38,33.78,32.22,33.74,254100.0],["2019-04-08",33.68,33.835,32.93,32.96,152400.0],["2019-04-09",32.99,32.99,31.24,31.35,186500.0],["2019-04-10",31.53,32.32,31.025,31.62,126600.0],["2019-04-11",31.66,32.135,30.83,30.97,163400.0],["2019-04-12",31.42,31.7,30.55,31.1,163300.0],["2019-04-15",31.24,32.64,31.18,32.6,149900.0],["2019-04-16",32.84,33.35,31.97,32.02,282900.0],["2019-04-17",32.23,32.38,30.465,31.06,184100.0],["2019-04-18",31.25,31.85,30.0,31.36,169700.0],["2019-04-22",31.13,32.722,31.05,31.97,129200.0],["2019-04-23",32.03,33.005,31.66,32.61,168600.0],["2019-04-24",32.73,32.765,31.68,31.83,143900.0],["2019-04-25",31.82,32.65,30.51,31.14,144200.0],["2019-04-26",31.15,31.58,30.775,31.55,105200.0],["2019-04-29",31.7,31.7,31.15,31.16,104600.0],["2019-04-30",31.37,31.65,30.24,30.71,237800.0],["2019-05-01",30.7,30.915,29.91,29.96,233500.0],["2019-05-02",29.87,30.97,29.6,30.95,185500.0],["2019-05-03",31.14,32.74,31.031,32.7,135300.0],["2019-05-06",32.09,33.44,31.86,33.17,135100.0],["2019-05-07",33.24,33.895,32.78,33.55,242500.0],["2019-05-08",33.5,33.51,32.05,32.2,123300.0],["2019-05-09",31.88,32.76,31.56,32.31,192800.0],["2019-05-10",33.78,36.96,33.37,35.64,632800.0],["2019-05-13",34.67,35.11,32.45,32.48,227900.0],["2019-05-14",32.41,34.03,32.34,33.78,172700.0],["2019-05-15",33.46,34.86,33.37,34.8,134800.0],["2019-05-16",34.92,35.01,33.73,34.22,232300.0],["2019-05-17",33.92,34.835,33.9,34.27,167000.0],["2019-05-20",34.24,34.24,32.68,32.81,209300.0],["2019-05-21",32.98,34.34,32.53,34.27,160800.0],["2019-05-22",34.17,34.515,33.05,33.44,100900.0],["2019-05-23",33.12,33.12,32.05,32.98,152100.0],["2019-05-24",33.2,33.395,32.62,32.84,132800.0],["2019-05-28",32.92,33.34,32.02,32.25,351500.0],["2019-05-29",31.99,32.28,31.33,31.75,164600.0],["2019-05-30",31.91,32.375,31.31,31.73,119500.0],["2019-05-31",31.25,31.96,30.78,30.84,233500.0],["2019-06-03",30.98,31.8,30.74,31.35,179500.0],["2019-06-04",31.63,31.94,30.77,31.68,237500.0],["2019-06-05",31.93,32.15,30.25,30.45,227700.0],["2019-06-06",30.58,30.69,29.01,29.6,275400.0],["2019-06-07",29.56,31.21,29.56,31.07,167000.0],["2019-06-10",31.24,31.64,30.89,31.0,140800.0],["2019-06-11",31.55,32.9,30.85,31.38,201800.0],["2019-06-12",31.32,32.27,31.02,31.7,133100.0],["2019-06-13",32.4,32.53,31.86,32.49,193000.0],["2019-06-14",32.47,32.47,31.26,31.31,139700.0],["2019-06-17",31.68,32.7,31.26,32.55,416100.0],["2019-06-18",32.76,34.65,32.76,34.54,264900.0],["2019-06-19",34.47,34.77,34.07,34.65,338800.0],["2019-06-20",34.85,35.68,34.49,35.1,281400.0],["2019-06-21",34.77,35.18,34.45,35.16,574800.0],["2019-06-24",35.06,35.3,33.85,33.87,224600.0],["2019-06-25",38.39,38.96,36.5,38.56,1880200.0],["2019-06-26",38.77,39.17,37.94,39.08,590300.0],["2019-06-27",38.99,42.33,38.95,40.5,1033700.0],["2019-06-28",40.52,41.99,39.62,40.93,1668100.0],["2019-07-01",41.02,44.0,40.34,43.95,9135200.0],["2019-07-02",43.65,45.46,43.55,44.01,1362200.0],["2019-07-03",43.89,45.47,43.67,45.46,582400.0],["2019-07-05",44.87,45.205,43.73,43.94,660800.0],["2019-07-08",44.47,44.82,43.07,43.43,562100.0],["2019-07-09",43.06,44.14,42.8,44.01,328400.0],["2019-07-10",44.34,44.58,43.79,44.41,644000.0],["2019-07-11",43.74,44.17,42.37,43.93,793100.0],["2019-07-12",44.03,44.41,43.365,44.34,415800.0],["2019-07-15",44.42,44.68,43.67,44.02,262500.0],["2019-07-16",44.03,44.71,43.73,44.66,330300.0],["2019-07-17",44.56,44.99,43.78,44.23,325600.0],["2019-07-18",44.28,45.84,43.955,45.59,226900.0],["2019-07-19",45.42,45.86,44.078,44.59,360000.0],["2019-07-22",44.88,44.88,43.95,44.42,258200.0],["2019-07-23",44.54,44.68,43.8,44.41,258000.0],["2019-07-24",44.26,44.92,43.905,44.78,424700.0],["2019-07-25",44.6,45.05,44.06,44.22,311700.0],["2019-07-26",44.51,44.82,43.8,44.46,321700.0],["2019-07-29",44.49,44.71,43.56,44.19,248600.0],["2019-07-30",43.78,44.99,43.78,44.95,341400.0],["2019-07-31",44.78,45.5,43.84,44.02,303800.0],["2019-08-01",44.08,45.22,43.56,44.02,332400.0],["2019-08-02",43.64,44.85,43.32,44.68,212500.0],["2019-08-05",43.98,44.79,43.08,44.39,485500.0],["2019-08-06",44.55,46.33,44.53,46.27,306500.0],["2019-08-07",41.9,41.9,35.73,37.0,1314000.0],["2019-08-08",37.76,38.21,36.35,36.92,721900.0],["2019-08-09",36.46,37.76,35.89,37.48,407200.0],["2019-08-12",37.08,38.07,36.45,37.48,259200.0],["2019-08-13",37.46,39.08,36.529,38.67,353200.0],["2019-08-14",38.1,39.025,37.84,38.26,281300.0],["2019-08-15",38.46,40.54,37.91,40.33,358400.0],["2019-08-16",41.03,42.175,40.1,40.73,350600.0],["2019-08-19",41.03,42.21,40.42,40.58,309100.0],["2019-08-20",40.47,41.08,39.87,40.78,200200.0],["2019-08-21",41.35,42.28,40.87,41.3,237600.0],["2019-08-22",41.2,41.2,38.73,38.79,278100.0],["2019-08-23",38.61,39.15,36.42,36.6,425000.0],["2019-08-26",36.82,37.87,35.895,36.77,373000.0],["2019-08-27",37.02,39.143,35.7,36.1,321400.0],["2019-08-28",35.99,38.03,35.4,37.38,250500.0],["2019-08-29",37.78,38.44,37.16,37.39,291100.0],["2019-08-30",37.63,38.3,36.99,37.28,342600.0],["2019-09-03",36.99,37.59,34.82,35.58,546700.0],["2019-09-04",35.97,36.99,35.53,36.83,631600.0],["2019-09-05",37.16,37.34,35.75,35.98,293200.0],["2019-09-06",36.21,36.29,34.64,34.81,216400.0],["2019-09-09",34.74,35.68,34.0,34.78,310700.0],["2019-09-10",34.58,35.88,34.24,35.65,334900.0],["2019-09-11",35.96,36.64,35.64,36.33,276500.0],["2019-09-12",36.63,36.66,34.75,35.48,296800.0],["2019-09-13",35.69,36.44,35.1,35.38,257100.0],["2019-09-16",35.36,36.93,35.06,36.34,165100.0],["2019-09-17",36.17,36.945,35.58,36.53,184600.0],["2019-09-18",36.15,36.77,35.55,35.98,213200.0],["2019-09-19",36.07,36.43,35.23,35.48,267900.0],["2019-09-20",35.49,37.44,35.25,36.91,1467100.0],["2019-09-23",36.86,37.23,34.6,34.81,340300.0],["2019-09-24",34.95,35.39,34.2,35.3,368500.0],["2019-09-25",35.31,36.4,35.175,35.26,209100.0],["2019-09-26",35.3,35.6,34.2,34.27,265300.0],["2019-09-27",34.5,35.37,33.8,34.22,359800.0],["2019-09-30",34.08,34.41,33.54,33.73,348200.0],["2019-10-01",33.65,34.325,33.5,34.19,428900.0],["2019-10-02",33.99,35.09,33.4,34.03,257800.0],["2019-10-03",33.66,35.84,33.66,35.49,276100.0],["2019-10-04",35.42,35.86,34.035,35.39,263300.0],["2019-10-07",35.0,35.92,34.67,35.34,258400.0],["2019-10-08",35.09,35.23,34.22,34.78,344200.0],["2019-10-09",35.12,35.19,34.285,34.4,166000.0],["2019-10-10",34.33,35.195,33.86,34.0,239600.0],["2019-10-11",34.42,35.06,34.0,34.595,320900.0],["2019-10-14",34.55,34.85,33.92,34.0,226300.0],["2019-10-15",34.34,35.19,33.91,35.11,229500.0],["2019-10-16",35.1,36.8,35.1,36.27,191100.0],["2019-10-17",36.44,37.305,36.24,36.52,241700.0],["2019-10-18",36.32,36.72,34.42,35.08,261200.0],["2019-10-21",35.5,36.71,35.35,36.25,282700.0],["2019-10-22",36.52,36.75,36.08,36.39,189300.0],["2019-10-23",36.44,36.665,35.6,35.73,195700.0],["2019-10-24",35.95,35.95,34.84,35.02,230500.0],["2019-10-25",34.91,36.35,34.91,36.25,196400.0],["2019-10-28",36.15,36.64,35.94,36.03,200000.0],["2019-10-29",36.12,36.285,35.42,35.77,215200.0],["2019-10-30",35.62,35.62,34.09,34.66,205200.0],["2019-10-31",34.65,34.99,33.78,34.21,338000.0],["2019-11-01",34.42,35.05,33.99,34.78,234100.0],["2019-11-04",35.21,35.85,33.435,33.58,265000.0],["2019-11-05",33.73,33.73,32.43,33.04,273800.0],["2019-11-06",36.34,36.34,31.51,33.24,500400.0],["2019-11-07",33.34,33.985,32.67,32.75,283800.0],["2019-11-08",32.68,33.28,31.77,33.26,360400.0],["2019-11-11",33.11,34.08,32.96,33.9,209400.0],["2019-11-12",34.19,35.31,33.795,34.765,239100.0],["2019-11-13",34.45,35.42,34.12,34.96,174700.0],["2019-11-14",34.68,36.25,34.68,35.96,278900.0],["2019-11-15",36.14,36.35,35.62,35.98,278600.0],["2019-11-18",36.08,36.48,35.5,36.29,254400.0],["2019-11-19",36.42,37.79,36.4,37.73,262300.0],["2019-11-20",37.24,38.77,36.513,38.49,428800.0],["2019-11-21",38.76,38.93,38.005,38.43,222800.0],["2019-11-22",38.5,38.64,37.53,37.99,184600.0],["2019-11-25",38.19,38.76,37.95,38.29,413100.0],["2019-11-26",38.54,38.72,37.62,38.47,496300.0],["2019-11-27",38.58,39.66,38.3,39.54,263400.0],["2019-11-29",39.17,39.89,38.82,39.4,142000.0],["2019-12-02",39.25,40.14,38.0,38.18,428100.0],["2019-12-03",38.15,39.7,38.15,39.58,828900.0],["2019-12-04",40.06,40.64,39.36,40.57,631700.0],["2019-12-05",40.72,41.49,40.42,40.61,415400.0],["2019-12-06",40.87,41.36,40.37,41.06,235500.0],["2019-12-09",41.22,42.08,40.85,41.43,471900.0],["2019-12-10",41.42,41.58,39.11,39.65,797200.0],["2019-12-11",39.93,39.93,38.03,38.08,283200.0],["2019-12-12",37.9,38.64,37.38,37.5,468000.0],["2019-12-13",37.43,38.12,37.11,37.36,212800.0],["2019-12-16",37.5,37.98,37.13,37.6,288700.0],["2019-12-17",37.72,37.75,37.02,37.64,210300.0],["2019-12-18",37.52,38.44,37.0,38.33,270100.0],["2019-12-19",38.63,39.11,38.14,38.68,224800.0],["2019-12-20",38.7,39.49,38.03,39.39,1491900.0],["2019-12-23",39.54,40.01,38.9,39.64,350300.0],["2019-12-24",39.72,39.82,39.07,39.81,130800.0],["2019-12-26",39.94,40.15,38.34,38.61,217800.0],["2019-12-27",38.48,38.48,34.76,35.36,561400.0],["2019-12-30",35.29,35.5,34.08,34.08,256600.0],["2019-12-31",33.98,34.65,33.45,34.39,297900.0],["2020-01-02",34.65,35.01,33.37,34.97,328300.0],["2020-01-03",34.65,35.47,34.54,34.86,286700.0],["2020-01-06",34.62,36.03,34.09,35.8,374600.0],["2020-01-07",35.69,36.11,35.22,35.59,143400.0],["2020-01-08",36.73,37.18,34.874,36.55,239100.0],["2020-01-09",36.59,36.97,34.44,34.66,338500.0],["2020-01-10",34.72,36.347,34.72,35.42,417600.0],["2020-01-13",35.49,36.5,34.21,35.99,730200.0],["2020-01-14",36.07,37.59,35.46,36.52,430000.0],["2020-01-15",36.61,38.215,36.475,37.48,281000.0],["2020-01-16",37.72,38.23,37.2,37.79,196500.0],["2020-01-17",38.13,38.73,37.14,37.55,168200.0],["2020-01-21",37.5,38.2,37.06,37.13,291500.0],["2020-01-22",37.41,37.69,36.46,36.56,251700.0],["2020-01-23",36.45,37.41,35.62,36.01,409900.0],["2020-01-24",36.13,36.13,34.0,34.33,599800.0],["2020-01-27",33.76,34.13,32.58,33.005,295600.0],["2020-01-28",33.28,34.233,32.88,33.78,211600.0],["2020-01-29",33.74,34.17,33.56,33.79,270900.0],["2020-01-30",33.97,35.13,33.61,34.78,340500.0],["2020-01-31",34.54,35.01,33.75,33.94,337200.0],["2020-02-03",34.25,34.73,33.735,34.07,497400.0],["2020-02-04",34.58,35.28,33.98,34.23,229000.0],["2020-02-05",34.67,36.76,34.67,36.15,258500.0],["2020-02-06",36.39,36.95,35.88,36.16,177300.0],["2020-02-07",36.16,36.6,35.71,36.34,131000.0],["2020-02-10",36.22,37.098,35.83,36.97,235300.0],["2020-02-11",37.24,37.25,36.54,36.96,169600.0],["2020-02-12",37.04,37.04,35.95,36.19,227300.0],["2020-02-13",36.09,37.0,36.04,36.63,136300.0],["2020-02-14",36.68,37.0,35.9,36.49,132200.0],["2020-02-18",36.49,36.72,35.53,35.87,116000.0],["2020-02-19",35.87,36.1,35.26,35.38,220900.0],["2020-02-20",35.2,36.25,34.79,36.11,342300.0],["2020-02-21",36.32,36.75,34.86,35.17,236800.0],["2020-02-24",33.87,34.455,32.03,33.32,459200.0],["2020-02-25",33.5,34.49,31.7,32.09,694100.0],["2020-02-26",32.1,34.35,32.03,33.35,301400.0],["2020-02-27",32.85,33.65,31.7,32.19,413000.0],["2020-02-28",31.55,33.43,31.55,32.49,781000.0],["2020-03-02",32.5,32.77,31.56,32.28,405500.0],["2020-03-03",32.17,33.58,32.0,32.59,1044800.0],["2020-03-04",32.35,35.06,32.35,34.7,850500.0],["2020-03-05",33.96,34.66,33.02,33.47,441400.0],["2020-03-06",32.53,33.3,31.18,31.54,307000.0],["2020-03-09",29.98,30.83,29.26,30.46,587500.0],["2020-03-10",31.34,31.34,28.68,29.86,564100.0],["2020-03-11",29.15,29.75,27.425,28.12,384100.0],["2020-03-12",26.41,26.65,24.87,25.51,697200.0],["2020-03-13",26.6,27.655,22.78,26.47,797100.0],["2020-03-16",24.16,26.34,20.67,20.69,669600.0],["2020-03-17",20.89,28.57,19.35,28.5,1053200.0],["2020-03-18",27.27,29.56,25.38,27.01,610300.0],["2020-03-19",26.93,28.87,26.37,27.98,634200.0],["2020-03-20",28.32,31.65,27.09,27.79,769700.0],["2020-03-23",28.41,29.61,27.04,27.61,465000.0],["2020-03-24",28.55,29.53,26.46,28.92,506300.0],["2020-03-25",29.0,30.81,28.42,28.77,533000.0],["2020-03-26",29.3,32.67,29.079,30.29,526100.0],["2020-03-27",29.41,30.37,27.745,28.46,317000.0],["2020-03-30",28.82,30.52,28.55,30.48,260300.0],["2020-03-31",30.25,31.12,28.98,29.88,296800.0],["2020-04-01",28.89,30.14,27.64,27.76,346500.0],["2020-04-02",27.61,29.86,26.99,29.8,302800.0],["2020-04-03",29.37,30.07,28.2,28.96,187600.0],["2020-04-06",30.33,32.435,30.17,31.69,557800.0],["2020-04-07",32.32,32.51,27.85,28.22,479800.0],["2020-04-08",28.63,30.93,28.095,30.49,400500.0],["2020-04-09",30.99,32.0,29.95,30.84,296100.0],["2020-04-13",30.71,30.79,29.06,29.54,193500.0],["2020-04-14",30.19,32.07,29.87,31.63,424700.0],["2020-04-15",30.7,31.13,28.4,28.41,420400.0],["2020-04-16",28.02,28.66,26.915,28.54,421900.0],["2020-04-17",29.48,30.25,28.86,29.4,317500.0],["2020-04-20",29.0,30.61,29.0,29.46,387900.0],["2020-04-21",28.93,29.37,27.87,28.55,302600.0],["2020-04-22",29.33,29.5,28.445,29.26,243900.0],["2020-04-23",29.4,30.38,28.95,29.05,229700.0],["2020-04-24",29.29,30.745,29.0,30.29,288400.0],["2020-04-27",30.69,32.01,30.545,31.15,320000.0],["2020-04-28",31.7,31.75,30.48,30.57,289600.0],["2020-04-29",31.59,32.115,30.48,31.21,402600.0],["2020-04-30",31.14,31.14,29.18,29.23,273700.0],["2020-05-01",28.8,28.8,26.8,28.07,305500.0],["2020-05-04",28.07,29.18,27.439,29.11,633100.0],["2020-05-05",29.72,30.75,29.37,29.87,298200.0],["2020-05-06",29.83,31.26,29.7,31.0,640000.0],["2020-05-07",31.72,31.72,30.04,30.11,337200.0],["2020-05-08",31.99,34.92,31.02,33.21,1075800.0],["2020-05-11",32.66,33.52,32.0,32.29,747300.0],["2020-05-12",32.54,33.88,31.82,33.25,1086000.0],["2020-05-13",33.41,33.66,30.95,32.04,396800.0],["2020-05-14",32.0,32.475,30.38,31.18,356000.0],["2020-05-15",31.13,31.86,30.69,31.45,322100.0],["2020-05-18",33.14,33.38,32.32,32.72,511900.0],["2020-05-19",32.6,33.27,31.23,31.24,271700.0],["2020-05-20",31.82,32.47,31.4,32.06,650200.0],["2020-05-21",32.0,32.166,30.87,31.55,244200.0],["2020-05-22",31.7,31.99,31.0,31.5,261700.0],["2020-05-26",31.85,32.665,31.625,32.12,615600.0],["2020-05-27",32.51,32.94,31.82,32.17,496000.0],["2020-05-28",32.27,32.38,30.9,31.0,319600.0],["2020-05-29",30.83,31.0,29.27,30.25,441200.0],["2020-06-01",30.31,31.09,29.74,30.46,403500.0],["2020-06-02",30.64,31.34,29.86,31.0,445000.0],["2020-06-03",31.34,31.39,29.82,29.88,417900.0],["2020-06-04",29.6,30.64,29.6,29.86,383700.0],["2020-06-05",30.76,31.31,29.9,30.005,412000.0],["2020-06-08",30.41,32.06,30.04,31.87,5153600.0],["2020-06-09",31.74,32.34,30.133,30.37,510900.0],["2020-06-10",30.5,31.6,30.01,30.1,456500.0],["2020-06-11",29.23,30.04,28.76,29.23,533100.0],["2020-06-12",29.99,30.5,27.38,28.43,599800.0],["2020-06-15",27.8,30.34,27.77,30.04,351900.0],["2020-06-16",30.83,31.15,29.59,30.22,281100.0],["2020-06-17",30.19,30.41,29.65,29.85,340600.0],["2020-06-18",29.5,31.17,29.5,30.6,366700.0],["2020-06-19",30.82,32.59,30.53,30.74,1795200.0],["2020-06-22",30.92,32.82,30.01,32.76,813200.0],["2020-06-23",33.24,34.3,32.99,33.03,543200.0],["2020-06-24",32.73,33.44,32.232,32.85,428200.0],["2020-06-25",32.73,34.2,32.73,33.42,441200.0],["2020-06-26",33.13,33.18,31.08,31.27,1681300.0],["2020-06-29",31.6,32.9,31.125,32.19,582800.0],["2020-06-30",32.16,32.79,31.66,32.39,404900.0],["2020-07-01",32.58,33.43,31.27,31.94,600300.0],["2020-07-02",32.39,33.07,31.675,32.82,469000.0],["2020-07-06",33.27,33.51,32.51,32.76,402700.0],["2020-07-07",32.66,33.83,32.43,32.58,302700.0],["2020-07-08",32.64,33.16,32.06,32.95,254500.0],["2020-07-09",32.97,33.36,31.89,31.95,185500.0],["2020-07-10",31.93,32.54,31.71,31.87,196400.0],["2020-07-13",32.26,32.98,31.12,31.27,312200.0],["2020-07-14",31.29,32.03,30.98,32.02,348700.0],["2020-07-15",32.92,33.87,32.6,33.59,458100.0],["2020-07-16",33.41,33.554,32.68,33.09,216500.0],["2020-07-17",33.01,34.33,32.79,33.74,351100.0],["2020-07-20",33.78,35.73,33.42,35.48,352900.0],["2020-07-21",35.79,36.59,34.04,34.16,308200.0],["2020-07-22",34.02,34.725,34.02,34.39,183400.0],["2020-07-23",34.14,34.78,33.45,33.84,221900.0],["2020-07-24",33.81,33.81,32.28,32.42,214300.0],["2020-07-27",32.46,33.44,32.27,33.37,151500.0],["2020-07-28",33.24,33.6,31.67,31.81,244700.0],["2020-07-29",31.82,32.26,30.18,30.42,277700.0],["2020-07-30",29.96,32.22,29.92,31.64,204800.0],["2020-07-31",31.54,31.76,29.28,30.09,358000.0],["2020-08-03",30.32,31.98,30.19,31.83,310900.0],["2020-08-04",31.94,32.245,30.54,30.92,205000.0],["2020-08-05",30.3,31.005,29.51,30.82,348500.0],["2020-08-06",30.92,32.4,30.92,32.02,258600.0],["2020-08-07",31.7,33.0,31.7,32.14,274500.0],["2020-08-10",32.43,32.74,31.63,31.7,251900.0],["2020-08-11",31.99,32.735,31.51,32.0,269000.0],["2020-08-12",32.28,33.2,31.87,32.53,348600.0],["2020-08-13",32.36,33.91,32.36,33.37,181200.0],["2020-08-14",33.22,33.32,32.49,32.9,169900.0],["2020-08-17",33.12,34.63,32.9,34.26,211800.0],["2020-08-18",34.04,34.66,33.44,34.2,239200.0],["2020-08-19",34.51,35.52,34.1,35.08,228300.0],["2020-08-20",35.01,35.16,34.41,35.01,173000.0],["2020-08-21",35.05,35.68,35.03,35.52,202900.0],["2020-08-24",35.87,36.04,35.28,35.54,183900.0],["2020-08-25",35.72,35.85,34.97,35.71,151400.0],["2020-08-26",35.89,36.08,35.26,35.38,207700.0],["2020-08-27",35.63,36.24,35.31,35.89,135600.0],["2020-08-28",35.57,35.57,34.5,34.99,265100.0],["2020-08-31",35.12,36.07,34.915,35.75,353800.0],["2020-09-01",35.58,35.96,34.14,34.54,552900.0],["2020-09-02",34.83,35.34,34.48,35.2,272700.0],["2020-09-03",35.1,35.495,33.92,33.94,226900.0],["2020-09-04",34.26,34.46,32.165,33.62,302600.0],["2020-09-08",33.0,35.34,32.713,34.94,450600.0],["2020-09-09",35.22,37.15,35.21,36.71,278900.0],["2020-09-10",36.7,38.04,36.42,36.93,285600.0],["2020-09-11",37.33,38.88,37.33,38.06,337200.0],["2020-09-14",38.59,40.25,38.59,40.2,513600.0],["2020-09-15",40.63,41.32,40.08,40.77,276500.0],["2020-09-16",40.86,41.73,40.49,41.48,430900.0],["2020-09-17",41.01,42.66,40.8,42.12,428300.0],["2020-09-18",42.5,43.9,41.615,43.02,2238400.0],["2020-09-21",42.41,42.41,38.21,38.42,547600.0],["2020-09-22",38.27,38.88,37.5,38.85,303200.0],["2020-09-23",38.76,40.33,37.59,37.69,350100.0],["2020-09-24",37.54,37.97,36.495,37.11,258200.0],["2020-09-25",37.02,37.97,36.96,37.75,194900.0],["2020-09-28",38.18,38.54,37.59,38.25,202400.0],["2020-09-29",38.35,39.26,38.0,39.16,180200.0],["2020-09-30",39.37,39.6,38.29,38.79,421000.0],["2020-10-01",39.14,40.11,38.88,40.06,279700.0],["2020-10-02",39.26,39.26,36.62,36.63,422600.0],["2020-10-05",37.44,38.75,36.7,38.7,381900.0],["2020-10-06",39.0,41.14,38.88,40.15,360700.0],["2020-10-07",40.33,41.943,40.11,41.56,340900.0],["2020-10-08",41.8,41.96,41.015,41.21,563700.0],["2020-10-09",41.6,41.97,41.065,41.95,166300.0],["2020-10-12",42.37,42.51,41.34,41.8,288000.0],["2020-10-13",41.62,42.0,41.35,41.71,236400.0],["2020-10-14",41.99,42.263,40.89,40.92,144100.0],["2020-10-15",40.5,41.02,39.6,40.82,137800.0],["2020-10-16",40.8,41.92,40.6,40.9,154800.0],["2020-10-19",41.04,41.15,39.79,40.08,174500.0],["2020-10-20",40.52,40.7,39.6,39.89,184300.0],["2020-10-21",39.68,40.305,38.76,39.0,212400.0],["2020-10-22",39.16,40.1,38.67,39.49,237700.0],["2020-10-23",39.92,40.44,38.99,39.48,180700.0],["2020-10-26",38.98,39.99,38.59,39.4,168000.0],["2020-10-27",39.54,40.09,38.73,38.8,200200.0],["2020-10-28",37.83,39.06,37.62,38.37,242700.0],["2020-10-29",38.22,39.55,38.0,39.19,202400.0],["2020-10-30",38.96,39.565,37.77,38.38,269600.0],["2020-11-02",38.95,38.95,36.84,37.93,179500.0],["2020-11-03",38.46,39.9,37.84,39.64,240700.0],["2020-11-04",39.44,42.74,39.44,41.5,258800.0],["2020-11-05",41.45,41.93,40.02,41.2,151900.0],["2020-11-06",42.98,42.98,37.69,37.89,265100.0],["2020-11-09",39.78,40.5,38.27,39.16,627600.0],["2020-11-10",39.5,40.37,38.75,39.87,584500.0],["2020-11-11",40.27,41.315,38.99,40.86,161500.0],["2020-11-12",40.55,41.65,40.065,40.42,238700.0],["2020-11-13",41.2,41.35,40.63,40.72,139000.0],["2020-11-16",41.84,41.84,39.65,40.58,305200.0],["2020-11-17",40.12,41.18,39.29,40.81,181200.0],["2020-11-18",41.09,41.506,40.56,40.71,200600.0],["2020-11-19",41.11,41.81,40.275,40.88,106500.0],["2020-11-20",40.32,41.68,39.89,40.97,205200.0],["2020-11-23",41.0,41.38,40.2,40.9,298000.0],["2020-11-24",41.45,42.44,40.647,40.95,237700.0],["2020-11-25",41.15,41.75,40.61,40.97,266100.0],["2020-11-27",41.18,42.88,41.15,42.75,144600.0],["2020-11-30",42.76,43.615,41.61,42.32,370400.0],["2020-12-01",42.81,43.37,40.93,41.27,381300.0],["2020-12-02",40.9,41.15,39.12,39.4,249700.0],["2020-12-03",39.56,39.89,38.57,38.8,168600.0],["2020-12-04",38.81,39.59,38.27,39.12,219000.0],["2020-12-07",39.36,39.535,37.84,38.85,269400.0],["2020-12-08",38.89,42.51,38.7,41.3,408800.0],["2020-12-09",41.71,42.29,40.3,41.97,257000.0],["2020-12-10",41.78,43.325,41.4,42.88,256600.0],["2020-12-11",42.88,43.89,42.02,43.38,163200.0],["2020-12-14",43.85,47.24,43.235,45.91,585200.0],["2020-12-15",46.57,47.85,45.18,47.63,295500.0],["2020-12-16",47.55,47.645,44.24,44.66,297400.0],["2020-12-17",44.48,44.48,42.77,44.18,231400.0],["2020-12-18",44.53,45.31,43.78,44.83,1533400.0],["2020-12-21",44.18,45.8,42.93,45.5,222900.0],["2020-12-22",45.88,47.38,45.17,45.99,293200.0],["2020-12-23",46.14,46.92,45.19,46.47,394900.0],["2020-12-24",46.83,47.34,45.73,46.08,83700.0],["2020-12-28",46.44,46.86,45.75,45.92,164200.0],["2020-12-29",46.1,46.1,44.23,44.71,173300.0],["2020-12-30",44.78,45.767,44.23,44.58,151800.0],["2020-12-31",45.0,45.0,43.07,43.63,163400.0],["2021-01-04",44.13,44.61,42.7,43.45,277200.0],["2021-01-05",43.41,44.31,42.465,43.61,199800.0],["2021-01-06",43.7,46.94,43.59,46.36,348500.0],["2021-01-07",46.51,48.795,46.318,48.67,273800.0],["2021-01-08",48.36,49.93,48.34,49.38,251600.0],["2021-01-11",48.87,50.045,48.36,48.89,305300.0],["2021-01-12",48.82,49.74,47.45,48.41,199900.0],["2021-01-13",48.17,49.1,47.88,47.94,196900.0],["2021-01-14",48.0,49.8,48.0,49.45,202500.0],["2021-01-15",49.2,50.1,48.435,48.46,180200.0],["2021-01-19",49.14,50.0,47.704,49.47,301200.0],["2021-01-20",49.97,50.5,49.53,49.9,256800.0],["2021-01-21",50.12,50.565,47.95,48.11,323400.0],["2021-01-22",47.74,48.79,46.06,48.5,201700.0],["2021-01-25",48.67,49.74,48.01,48.66,245900.0],["2021-01-26",49.21,49.96,48.51,48.65,150700.0],["2021-01-27",47.8,48.24,46.2,47.14,229300.0],["2021-01-28",47.88,47.99,46.33,46.59,233700.0],["2021-01-29",46.68,48.41,45.44,45.75,264700.0],["2021-02-01",45.97,46.69,45.44,46.01,194000.0],["2021-02-02",46.62,49.77,46.62,49.34,188200.0],["2021-02-03",49.07,50.02,48.47,48.93,184700.0],["2021-02-04",48.89,49.685,48.11,49.52,163600.0],["2021-02-05",50.16,51.365,49.65,51.18,146700.0],["2021-02-08",51.39,53.91,50.2,53.88,277300.0],["2021-02-09",54.0,54.4,52.45,53.3,239200.0],["2021-02-10",53.99,55.33,52.31,52.98,276600.0],["2021-02-11",53.64,53.98,51.45,52.54,246000.0],["2021-02-12",52.59,53.07,50.96,51.63,126900.0],["2021-02-16",51.88,51.88,49.61,50.09,142900.0],["2021-02-17",49.79,52.88,49.025,52.79,256500.0],["2021-02-18",52.2,52.24,50.0,50.09,146600.0],["2021-02-19",50.28,52.19,50.28,50.99,146400.0],["2021-02-22",50.3,50.93,48.98,49.13,142300.0],["2021-02-23",48.72,50.99,47.34,48.35,280400.0],["2021-02-24",54.99,58.345,47.59,48.5,302600.0],["2021-02-25",48.51,49.46,46.75,46.76,223100.0],["2021-02-26",46.98,51.55,46.635,49.27,361100.0],["2021-03-01",49.64,50.15,47.23,48.33,283000.0],["2021-03-02",47.81,48.92,45.88,46.05,211300.0],["2021-03-03",45.72,46.01,44.0,44.75,387000.0],["2021-03-04",44.62,45.88,43.7,44.19,275300.0],["2021-03-05",45.01,45.5,42.72,44.9,262500.0],["2021-03-08",45.04,45.87,42.85,43.0,218900.0],["2021-03-09",43.64,45.65,43.64,44.58,272100.0],["2021-03-10",45.17,45.84,44.4,45.25,170700.0],["2021-03-11",45.25,47.02,44.28,46.99,243900.0],["2021-03-12",46.67,47.29,45.888,47.03,148000.0],["2021-03-15",46.62,47.13,45.93,46.59,184500.0],["2021-03-16",46.94,46.94,44.66,45.59,197000.0],["2021-03-17",44.9,46.89,44.515,46.7,204400.0],["2021-03-18",46.41,46.61,44.48,44.56,183100.0],["2021-03-19",44.46,46.34,44.45,46.22,573900.0],["2021-03-22",46.56,47.44,45.6,45.83,217200.0],["2021-03-23",45.5,45.75,42.94,43.06,306500.0],["2021-03-24",39.975,43.9,39.975,42.19,271100.0],["2021-03-25",42.46,44.06,42.03,43.81,216700.0],["2021-03-26",43.93,43.93,41.38,42.02,402700.0],["2021-03-29",41.67,43.27,40.7,41.94,278300.0],["2021-03-30",41.99,42.11,40.42,40.81,242100.0],["2021-03-31",41.46,44.055,41.09,43.06,297000.0],["2021-04-01",43.56,44.05,42.47,42.98,146100.0],["2021-04-05",43.36,43.89,42.25,43.88,165200.0],["2021-04-06",43.89,44.39,42.39,42.56,236800.0],["2021-04-07",42.52,43.11,42.0,42.2,185800.0],["2021-04-08",42.71,43.08,41.14,41.65,138600.0],["2021-04-09",41.35,41.56,39.94,40.47,221200.0],["2021-04-12",40.72,41.045,39.373,39.59,217900.0],["2021-04-13",39.48,40.64,39.065,40.21,220700.0],["2021-04-14",40.12,43.48,40.12,43.17,294900.0],["2021-04-15",43.74,45.365,42.292,44.68,239300.0],["2021-04-16",45.2,45.2,41.53,42.26,212200.0],["2021-04-19",41.68,42.18,39.98,41.94,171300.0],["2021-04-20",41.82,42.42,40.52,41.54,143600.0],["2021-04-21",41.52,42.28,40.87,42.27,165400.0],["2021-04-22",42.15,45.21,41.545,44.44,277000.0],["2021-04-23",44.64,44.7,43.38,43.58,144500.0],["2021-04-26",44.11,44.8,43.3,44.56,161500.0],["2021-04-27",44.27,44.8,43.12,43.46,147800.0],["2021-04-28",43.09,44.665,42.58,44.12,170000.0],["2021-04-29",44.17,44.68,43.275,44.33,149300.0],["2021-04-30",44.29,44.65,42.34,42.56,218000.0],["2021-05-03",43.03,44.25,42.3,43.54,322500.0],["2021-05-04",43.12,43.12,40.57,40.7,176200.0],["2021-05-05",41.23,42.1,40.26,40.76,162300.0],["2021-05-06",39.55,40.465,37.47,39.72,295900.0],["2021-05-07",40.05,40.69,39.41,39.61,139600.0],["2021-05-10",38.94,39.26,38.0,38.14,233700.0],["2021-05-11",37.35,40.0,37.35,38.62,194200.0],["2021-05-12",38.12,39.16,37.69,37.92,174400.0],["2021-05-13",38.22,38.83,37.67,38.55,179300.0],["2021-05-14",38.56,40.65,38.25,40.54,260200.0],["2021-05-17",40.2,40.575,38.97,39.7,129700.0],["2021-05-18",39.67,41.32,39.595,40.31,203300.0],["2021-05-19",39.73,40.8,39.615,40.61,144300.0],["2021-05-20",40.48,41.216,39.88,40.8,200900.0],["2021-05-21",41.28,41.28,40.0,40.15,139700.0],["2021-05-24",40.46,40.75,39.16,39.23,162800.0],["2021-05-25",39.49,39.73,38.09,38.25,221000.0],["2021-05-26",38.68,39.33,38.12,39.24,178100.0],["2021-05-27",39.57,39.91,38.48,38.71,218100.0],["2021-05-28",39.07,40.01,38.36,38.46,183900.0],["2021-06-01",38.5,39.58,38.07,39.06,298300.0],["2021-06-02",39.03,39.03,36.65,36.95,279200.0],["2021-06-03",36.63,37.13,35.9,36.59,253500.0],["2021-06-04",36.73,37.19,36.085,36.45,151500.0],["2021-06-07",36.43,38.25,36.34,37.6,246700.0],["2021-06-08",37.94,37.94,36.44,37.13,128200.0],["2021-06-09",37.74,37.74,36.51,36.84,148600.0],["2021-06-10",36.94,37.66,36.38,37.24,217000.0],["2021-06-11",37.21,37.61,36.69,37.29,353300.0],["2021-06-14",37.44,38.19,37.042,37.33,291500.0],["2021-06-15",37.19,37.68,36.28,37.04,278500.0],["2021-06-16",37.44,38.06,36.32,37.58,240700.0],["2021-06-17",37.37,38.1,36.495,37.04,169100.0],["2021-06-18",37.23,37.23,36.12,36.94,413800.0],["2021-06-21",36.86,37.66,36.86,37.2,232700.0],["2021-06-22",37.19,37.53,35.74,36.55,187600.0],["2021-06-23",36.43,36.8,35.82,36.6,229800.0],["2021-06-24",36.66,37.25,35.89,36.01,361000.0],["2021-06-25",36.03,36.875,35.0,36.3,858700.0],["2021-06-28",36.43,37.0,35.01,35.18,255200.0],["2021-06-29",35.2,35.2,34.04,34.33,253000.0],["2021-06-30",34.32,34.98,33.86,34.49,346500.0],["2021-07-01",34.79,35.99,34.37,35.68,308500.0],["2021-07-02",35.64,35.965,34.945,35.38,205200.0],["2021-07-06",35.28,35.28,34.3,34.54,199100.0],["2021-07-07",34.865,34.865,33.69,33.84,227700.0],["2021-07-08",33.26,33.88,33.1,33.28,193500.0],["2021-07-09",33.45,34.15,33.02,34.1,192700.0],["2021-07-12",33.92,34.41,33.245,33.53,168400.0],["2021-07-13",33.39,35.28,33.07,34.18,344000.0],["2021-07-14",34.32,34.32,32.7,32.9,221700.0],["2021-07-15",32.87,33.17,31.78,32.63,185600.0],["2021-07-16",33.01,33.615,32.62,33.11,151700.0],["2021-07-19",32.63,33.305,32.22,32.66,202000.0],["2021-07-20",32.59,33.49,32.25,32.85,297200.0],["2021-07-21",33.03,33.48,32.04,32.43,142500.0],["2021-07-22",32.2,32.66,32.1,32.36,169800.0],["2021-07-23",32.46,33.271,31.84,31.86,133500.0],["2021-07-26",31.97,32.02,31.27,31.36,157200.0],["2021-07-27",31.21,31.46,30.42,31.28,165000.0],["2021-07-28",31.58,32.46,30.66,32.17,184600.0],["2021-07-29",32.44,32.94,31.76,31.79,161700.0],["2021-07-30",31.56,31.999,30.76,30.78,176400.0],["2021-08-02",31.02,31.68,30.74,30.87,134400.0],["2021-08-03",31.04,31.45,30.2,31.36,227500.0],["2021-08-04",31.02,32.2,30.88,31.06,187500.0],["2021-08-05",33.18,33.22,31.25,32.27,268300.0],["2021-08-06",32.36,32.36,31.07,31.22,223700.0],["2021-08-09",31.2,31.22,30.26,30.65,122500.0],["2021-08-10",30.85,31.63,30.27,31.59,275000.0],["2021-08-11",31.56,31.89,31.27,31.84,145600.0],["2021-08-12",31.74,31.93,30.814,31.89,132500.0],["2021-08-13",31.99,32.45,31.6,32.24,169000.0],["2021-08-16",32.2,32.2,31.41,31.76,132800.0],["2021-08-17",31.625,32.55,31.02,32.45,152900.0],["2021-08-18",32.5,33.06,31.64,31.73,172300.0],["2021-08-19",31.48,32.46,30.68,30.71,189900.0],["2021-08-20",30.73,32.18,30.12,31.74,222500.0],["2021-08-23",32.05,33.08,32.05,32.83,168300.0],["2021-08-24",32.92,32.92,31.65,32.03,133000.0],["2021-08-25",32.03,32.735,31.69,32.57,139100.0],["2021-08-26",32.66,32.95,31.91,32.0,170500.0],["2021-08-27",32.07,33.285,31.68,33.15,258300.0],["2021-08-30",33.17,34.485,33.16,33.9,386000.0],["2021-08-31",34.01,34.82,33.57,33.87,284500.0],["2021-09-01",34.02,34.9,33.92,34.78,160900.0],["2021-09-02",34.93,34.93,33.9,34.53,119300.0],["2021-09-03",34.6,34.86,33.48,33.82,148100.0],["2021-09-07",33.66,33.95,32.89,33.76,154300.0],["2021-09-08",33.69,33.94,33.03,33.53,145400.0],["2021-09-09",33.5,33.85,32.74,32.77,166400.0],["2021-09-10",33.555,33.555,32.22,32.63,127800.0],["2021-09-13",32.62,33.8,32.375,33.23,174400.0],["2021-09-14",33.38,33.61,32.65,32.73,139700.0],["2021-09-15",32.77,33.7,32.67,33.36,179600.0],["2021-09-16",33.38,33.56,32.51,33.42,164300.0],["2021-09-17",33.65,34.6,32.63,34.57,810900.0],["2021-09-20",33.9,34.63,33.36,33.82,205200.0],["2021-09-21",33.89,34.01,33.46,33.74,101300.0],["2021-09-22",33.82,34.0,33.15,33.43,112800.0],["2021-09-23",33.005,34.41,33.005,34.38,101300.0],["2021-09-24",34.12,35.0,33.534,33.88,137100.0],["2021-09-27",34.06,35.24,33.7,34.95,153100.0],["2021-09-28",34.85,35.28,33.32,33.49,239500.0],["2021-09-29",33.66,33.66,32.035,32.15,180300.0],["2021-09-30",32.21,33.5,32.21,32.66,168600.0],["2021-10-01",32.74,33.9,32.12,33.67,293600.0],["2021-10-04",33.71,35.61,33.18,35.52,296100.0],["2021-10-05",36.35,36.87,35.18,35.79,298100.0],["2021-10-06",35.32,36.24,35.13,35.72,163700.0],["2021-10-07",35.79,37.005,35.79,36.72,238300.0],["2021-10-08",36.76,37.5,36.73,37.2,151400.0],["2021-10-11",37.06,37.655,36.98,37.43,159500.0],["2021-10-12",37.5,38.67,37.5,37.94,191400.0],["2021-10-13",38.19,39.06,38.1,38.69,189600.0],["2021-10-14",39.13,39.56,38.73,38.85,178700.0],["2021-10-15",39.76,39.87,38.28,38.47,222100.0],["2021-10-18",38.36,38.41,37.0,37.24,240700.0],["2021-10-19",37.5,38.74,37.23,38.09,131300.0],["2021-10-20",38.07,38.75,37.46,38.22,216400.0],["2021-10-21",38.29,39.22,37.83,38.72,168600.0],["2021-10-22",38.53,39.705,38.27,39.24,108400.0],["2021-10-25",39.27,39.55,38.64,39.02,145300.0],["2021-10-26",39.11,39.46,38.7,38.82,138800.0],["2021-10-27",38.69,39.43,38.35,38.96,133900.0],["2021-10-28",39.19,39.76,38.86,39.69,182800.0],["2021-10-29",39.63,40.33,39.36,39.56,183300.0],["2021-11-01",39.41,40.98,39.4,40.86,223900.0],["2021-11-02",40.95,41.365,40.38,41.3,138200.0],["2021-11-03",41.2,43.61,40.36,43.44,212500.0],["2021-11-04",43.42,43.42,41.87,42.64,229500.0],["2021-11-05",42.3,43.3,40.95,41.29,293100.0],["2021-11-08",41.48,41.73,39.94,40.6,176700.0],["2021-11-09",38.88,39.69,37.31,38.39,259300.0],["2021-11-10",38.14,39.92,38.08,39.01,169900.0],["2021-11-11",39.06,40.02,39.05,39.57,149000.0],["2021-11-12",39.74,39.95,38.442,38.66,144300.0],["2021-11-15",38.51,39.07,37.32,37.45,195400.0],["2021-11-16",37.18,37.94,37.05,37.63,195000.0],["2021-11-17",37.29,37.96,37.13,37.32,165200.0],["2021-11-18",37.39,37.82,36.76,36.97,186600.0],["2021-11-19",36.84,37.3,36.34,36.86,152400.0],["2021-11-22",37.15,38.25,36.33,37.29,211400.0],["2021-11-23",37.13,37.745,35.74,36.89,396100.0],["2021-11-24",36.74,37.14,36.09,37.02,212200.0],["2021-11-26",36.57,37.48,35.08,35.44,215300.0],["2021-11-29",35.93,36.51,35.45,36.09,285800.0],["2021-11-30",35.71,36.74,35.02,36.22,603600.0],["2021-12-01",36.62,37.26,35.6,35.68,337800.0],["2021-12-02",35.6,37.05,34.84,36.73,304600.0],["2021-12-03",37.03,37.03,35.005,35.16,286800.0],["2021-12-06",35.34,35.34,34.4,34.53,220500.0],["2021-12-07",34.6,36.24,34.6,35.57,289300.0],["2021-12-08",35.61,36.045,35.135,35.8,146000.0],["2021-12-09",35.49,36.025,34.14,34.17,273600.0],["2021-12-10",34.25,34.73,33.61,33.79,241000.0],["2021-12-13",33.69,34.595,33.18,33.94,306900.0],["2021-12-14",33.8,34.64,32.51,33.74,299400.0],["2021-12-15",34.76,36.91,33.4,36.55,517900.0],["2021-12-16",36.51,37.43,35.6,36.36,569700.0],["2021-12-17",36.27,39.05,35.96,38.04,1509300.0],["2021-12-20",37.77,39.49,37.385,39.01,433500.0],["2021-12-21",39.47,39.47,38.32,39.19,324700.0],["2021-12-22",39.37,40.21,38.72,40.12,225600.0],["2021-12-23",40.2,41.29,38.7,40.72,157100.0],["2021-12-27",40.77,40.91,40.255,40.44,194100.0],["2021-12-28",40.36,41.41,40.175,40.61,191800.0],["2021-12-29",40.44,41.24,40.17,40.82,188500.0],["2021-12-30",40.76,41.525,40.54,40.74,201900.0],["2021-12-31",40.86,41.385,39.2,40.12,247200.0],["2022-01-03",40.44,41.63,39.975,41.63,195400.0],["2022-01-04",41.41,42.3,40.875,41.09,253700.0],["2022-01-05",40.83,41.46,39.16,39.26,212800.0],["2022-01-06",39.01,40.2,38.47,39.47,205300.0],["2022-01-07",39.47,40.05,37.94,37.97,188500.0],["2022-01-10",37.66,38.15,36.895,38.08,220300.0],["2022-01-11",38.18,38.965,37.52,37.75,172500.0],["2022-01-12",38.05,38.385,36.37,36.45,205400.0],["2022-01-13",36.59,37.0,35.95,36.11,177700.0],["2022-01-14",35.66,37.18,35.4,37.05,203700.0],["2022-01-18",36.46,37.07,34.98,35.09,235500.0],["2022-01-19",35.37,36.69,34.82,34.97,200000.0],["2022-01-20",35.26,36.28,34.76,34.83,179800.0],["2022-01-21",34.75,36.02,34.26,34.26,514500.0],["2022-01-24",34.13,35.41,33.0,35.2,344600.0],["2022-01-25",34.63,34.86,32.89,32.9,795600.0],["2022-01-26",33.34,35.76,33.19,33.5,500400.0],["2022-01-27",33.62,34.4,31.75,31.92,280700.0],["2022-01-28",31.97,32.52,30.76,32.45,256900.0],["2022-01-31",32.27,34.39,31.8,34.37,416600.0],["2022-02-01",34.3,34.68,33.082,33.5,574100.0],["2022-02-02",33.47,33.47,32.0,32.08,244500.0],["2022-02-03",31.94,32.45,31.08,31.3,205500.0],["2022-02-04",31.06,32.385,30.62,32.0,260800.0],["2022-02-07",31.92,32.805,31.498,32.54,182000.0],["2022-02-08",32.52,34.78,31.91,34.57,491500.0],["2022-02-09",34.88,35.92,34.48,35.32,278500.0],["2022-02-10",34.5,35.8,33.305,33.96,260300.0],["2022-02-11",34.29,34.95,33.44,33.62,232200.0],["2022-02-14",33.78,33.935,32.65,33.34,269100.0],["2022-02-15",33.97,34.25,33.15,33.26,337500.0],["2022-02-16",33.07,33.07,32.14,32.58,193000.0],["2022-02-17",32.48,32.64,31.41,32.02,257100.0],["2022-02-18",31.82,32.7,31.6,32.0,270700.0],["2022-02-22",31.93,32.79,31.06,32.08,295700.0],["2022-02-23",32.66,33.18,31.37,31.48,274500.0],["2022-02-24",30.52,32.77,30.52,32.49,568800.0],["2022-02-25",32.55,32.72,31.12,31.62,362900.0],["2022-02-28",31.12,31.59,30.54,31.31,569900.0],["2022-03-01",31.38,32.3,30.54,30.88,696100.0],["2022-03-02",30.97,31.73,30.66,31.16,452800.0],["2022-03-03",31.25,31.35,29.75,30.02,554800.0],["2022-03-04",29.54,30.09,28.49,28.59,380500.0],["2022-03-07",28.67,29.16,28.19,28.29,319300.0],["2022-03-08",28.18,29.245,27.92,28.5,537900.0],["2022-03-09",29.15,29.43,28.53,28.88,349600.0],["2022-03-10",28.52,28.54,27.89,28.28,201100.0],["2022-03-11",28.29,28.655,27.31,27.49,315600.0],["2022-03-14",27.62,28.78,26.59,26.78,479600.0],["2022-03-15",26.86,27.295,26.51,26.82,330900.0],["2022-03-16",27.15,28.14,26.81,28.14,504800.0],["2022-03-17",27.9,28.68,27.03,28.47,352200.0],["2022-03-18",28.54,29.46,28.33,29.09,1011200.0],["2022-03-21",28.77,29.22,28.16,28.35,296800.0],["2022-03-22",28.31,29.21,28.31,29.01,369200.0],["2022-03-23",28.84,29.39,28.01,28.07,227800.0],["2022-03-24",28.3,29.08,27.98,28.75,350200.0],["2022-03-25",28.55,29.105,27.9,28.13,351100.0],["2022-03-28",28.31,28.76,27.26,27.67,277400.0],["2022-03-29",27.93,29.025,27.93,28.76,440800.0],["2022-03-30",28.66,29.06,27.46,27.48,277700.0],["2022-03-31",27.56,27.75,26.61,26.68,325900.0],["2022-04-01",26.79,28.685,26.79,28.54,544900.0],["2022-04-04",28.7,29.5,28.53,29.01,301400.0],["2022-04-05",29.18,29.36,28.01,28.29,315100.0],["2022-04-06",27.98,28.8,27.95,28.54,244600.0],["2022-04-07",28.37,28.85,27.93,28.15,225200.0],["2022-04-08",27.98,28.11,27.14,27.31,198200.0],["2022-04-11",27.01,27.28,26.16,26.58,286600.0],["2022-04-12",26.71,27.0,26.34,26.54,384300.0],["2022-04-13",26.56,27.5,26.49,27.17,295900.0],["2022-04-14",27.19,27.25,26.63,26.69,156600.0],["2022-04-18",26.6,26.6,25.45,25.69,295100.0],["2022-04-19",25.9,26.63,25.52,26.52,268200.0],["2022-04-20",26.62,27.24,26.105,26.92,234700.0],["2022-04-21",27.23,27.41,26.08,26.45,296400.0],["2022-04-22",26.25,26.92,26.105,26.34,218300.0],["2022-04-25",26.24,26.816,25.72,26.67,253900.0],["2022-04-26",26.38,26.8,25.38,26.0,413400.0],["2022-04-27",26.03,26.555,25.82,26.5,511000.0],["2022-04-28",26.81,26.81,24.62,26.13,332500.0],["2022-04-29",26.16,26.85,24.79,24.98,432800.0],["2022-05-02",25.0,26.12,24.84,26.01,303300.0],["2022-05-03",25.99,26.5,25.48,25.79,204900.0],["2022-05-04",25.98,26.23,24.48,26.03,227700.0],["2022-05-05",25.62,25.91,24.3,24.75,325900.0],["2022-05-06",26.5,27.5,24.4,25.76,484800.0],["2022-05-09",25.22,26.27,24.48,24.65,425400.0],["2022-05-10",25.7,26.24,24.95,25.37,590800.0],["2022-05-11",25.24,25.92,23.32,23.34,714900.0],["2022-05-12",23.4,24.245,23.0,23.79,506100.0],["2022-05-13",24.06,24.44,23.49,23.95,315300.0],["2022-05-16",23.84,24.373,23.35,23.62,219400.0],["2022-05-17",24.15,25.09,23.58,24.81,266000.0],["2022-05-18",24.08,24.23,22.4,22.55,533300.0],["2022-05-19",22.53,23.213,21.98,22.98,335900.0],["2022-05-20",23.31,23.79,22.71,23.55,227700.0],["2022-05-23",23.55,23.71,22.63,22.75,275000.0],["2022-05-24",22.48,22.88,22.11,22.45,243200.0],["2022-05-25",22.42,23.07,22.05,22.23,222500.0],["2022-05-26",22.41,22.9,22.052,22.36,225300.0],["2022-05-27",22.29,22.705,21.78,22.69,256800.0],["2022-05-31",22.82,22.98,21.881,22.33,452900.0],["2022-06-01",22.35,22.605,21.72,21.79,618000.0],["2022-06-02",21.72,21.88,21.08,21.53,260300.0],["2022-06-03",21.42,21.95,21.405,21.69,326000.0],["2022-06-06",21.62,22.61,20.8,21.17,415400.0],["2022-06-07",21.0,21.88,21.0,21.83,484000.0],["2022-06-08",21.69,22.9,21.69,22.23,250600.0],["2022-06-09",22.11,22.2,21.325,21.46,227000.0],["2022-06-10",21.07,21.37,20.47,20.53,263000.0],["2022-06-13",20.028,20.25,19.36,19.74,389800.0],["2022-06-14",19.83,20.13,19.355,20.0,220400.0],["2022-06-15",20.12,21.42,20.06,21.23,402300.0],["2022-06-16",20.61,21.42,19.91,21.38,334400.0],["2022-06-17",21.71,23.46,21.66,23.02,1001500.0],["2022-06-21",23.13,24.23,23.13,23.66,467800.0],["2022-06-22",23.29,24.74,23.29,24.23,296700.0],["2022-06-23",24.2,26.63,24.2,26.58,549100.0],["2022-06-24",26.85,27.32,25.34,27.12,2121500.0],["2022-06-27",26.63,27.82,26.55,27.76,467200.0],["2022-06-28",27.68,27.88,26.78,27.06,407400.0],["2022-06-29",26.97,27.4,26.56,27.2,315100.0],["2022-06-30",26.82,27.79,26.67,27.37,436100.0],["2022-07-01",27.35,29.07,27.22,28.86,411600.0],["2022-07-05",28.46,30.55,28.42,30.45,572500.0],["2022-07-06",30.75,32.53,30.725,32.44,431200.0],["2022-07-07",32.41,33.44,32.05,32.2,405600.0],["2022-07-08",31.8,32.433,30.77,32.04,430600.0],["2022-07-11",31.19,31.93,30.52,30.65,401600.0],["2022-07-12",30.79,31.105,29.48,31.02,273200.0],["2022-07-13",30.54,31.63,29.0,31.32,277100.0],["2022-07-14",31.26,31.3,30.5,30.79,223400.0],["2022-07-15",31.37,31.37,30.49,31.01,243500.0],["2022-07-18",31.16,31.405,29.83,30.07,283800.0],["2022-07-19",30.53,31.31,30.31,30.67,367200.0],["2022-07-20",30.72,31.27,29.03,29.74,422000.0],["2022-07-21",29.98,30.189,29.19,29.55,274000.0],["2022-07-22",29.7,29.7,28.97,29.18,206600.0],["2022-07-25",29.25,29.26,28.52,29.03,205100.0],["2022-07-26",29.05,29.85,28.5,29.29,205600.0],["2022-07-27",29.4,29.96,28.8,29.86,229300.0],["2022-07-28",30.03,30.03,28.57,29.18,159600.0],["2022-07-29",29.12,29.12,27.88,28.69,309900.0],["2022-08-01",28.49,29.25,27.775,28.01,218500.0],["2022-08-02",27.92,29.34,27.92,29.01,214200.0],["2022-08-03",29.47,30.52,29.06,29.57,389800.0],["2022-08-04",27.05,30.155,25.63,29.67,508400.0],["2022-08-05",29.45,30.075,28.73,29.34,283500.0],["2022-08-08",29.43,29.84,28.65,29.41,350400.0],["2022-08-09",29.52,29.86,28.51,29.21,253400.0],["2022-08-10",29.69,30.58,29.13,30.43,431900.0],["2022-08-11",30.48,30.48,28.51,28.66,317900.0],["2022-08-12",29.19,30.745,28.87,30.47,279400.0],["2022-08-15",30.43,31.24,30.12,31.08,257800.0],["2022-08-16",31.09,31.15,30.57,31.01,227700.0],["2022-08-17",30.93,31.29,30.28,30.34,201300.0],["2022-08-18",30.23,30.23,29.15,29.93,171100.0],["2022-08-19",29.7,29.97,29.11,29.66,211200.0],["2022-08-22",29.74,30.07,28.88,29.11,187100.0],["2022-08-23",28.86,29.53,28.06,28.97,243900.0],["2022-08-24",28.97,30.31,28.58,29.89,211600.0],["2022-08-25",30.16,30.3,29.43,29.63,210200.0],["2022-08-26",29.44,29.44,27.55,27.85,304800.0],["2022-08-29",27.53,28.31,27.52,27.69,225300.0],["2022-08-30",27.69,27.855,26.7,26.92,376000.0],["2022-08-31",27.19,27.7,26.33,26.39,466200.0],["2022-09-01",26.35,27.2,25.81,27.13,379900.0],["2022-09-02",27.37,27.44,26.26,26.55,278000.0],["2022-09-06",26.45,26.45,24.86,24.91,308200.0],["2022-09-07",24.92,25.355,24.63,25.26,385900.0],["2022-09-08",25.04,25.84,24.95,25.32,324100.0],["2022-09-09",25.38,25.99,25.205,25.9,340500.0],["2022-09-12",26.03,26.83,25.76,26.81,309400.0],["2022-09-13",26.47,27.11,26.175,26.99,686600.0],["2022-09-14",26.99,28.36,26.67,28.16,470800.0],["2022-09-15",28.11,28.74,27.81,28.48,319000.0],["2022-09-16",28.42,28.56,27.7,28.41,582800.0],["2022-09-19",28.11,28.11,26.846,27.6,411700.0],["2022-09-20",27.47,27.66,27.04,27.61,264800.0],["2022-09-21",28.25,28.25,26.68,26.95,396200.0],["2022-09-22",26.73,26.73,25.615,25.76,280700.0],["2022-09-23",25.57,25.57,24.505,24.96,353500.0],["2022-09-26",24.85,25.55,24.6,24.62,254100.0],["2022-09-27",24.97,25.25,24.46,25.03,519400.0],["2022-09-28",25.48,26.63,25.305,26.41,393000.0],["2022-09-29",26.45,26.45,25.18,25.52,302600.0],["2022-09-30",25.53,26.83,25.53,25.98,316200.0],["2022-10-03",26.37,26.7,25.64,25.83,242400.0],["2022-10-04",26.13,26.98,26.13,26.81,321400.0],["2022-10-05",26.46,26.76,25.92,26.64,286400.0],["2022-10-06",26.69,27.45,26.5,26.75,271800.0],["2022-10-07",26.55,26.55,25.81,26.04,315100.0],["2022-10-10",26.04,26.33,25.45,25.86,175700.0],["2022-10-11",25.85,26.74,25.53,26.6,317300.0],["2022-10-12",26.64,26.95,25.84,26.52,217300.0],["2022-10-13",27.19,28.13,26.62,27.85,481100.0],["2022-10-14",28.1,28.75,26.96,27.03,375900.0],["2022-10-17",27.36,29.49,27.04,29.38,404300.0],["2022-10-18",29.58,30.1,29.15,29.32,256300.0],["2022-10-19",29.1,29.2,27.59,27.99,375700.0],["2022-10-20",27.85,28.13,26.54,26.66,364200.0],["2022-10-21",26.84,28.44,26.48,28.06,350500.0],["2022-10-24",28.11,28.31,27.21,27.62,223000.0],["2022-10-25",27.64,28.19,27.6,27.76,244200.0],["2022-10-26",27.9,28.785,27.835,28.27,300800.0],["2022-10-27",28.37,28.744,27.7,28.11,293200.0],["2022-10-28",28.32,29.4,27.9,29.31,338000.0],["2022-10-31",29.19,29.19,27.84,28.0,347800.0],["2022-11-01",28.3,29.01,27.76,28.27,555000.0],["2022-11-02",28.24,28.94,27.42,27.43,320400.0],["2022-11-03",27.2,27.74,26.93,27.09,245400.0],["2022-11-04",27.31,27.7,26.44,27.01,268300.0],["2022-11-07",27.16,27.47,26.7,26.96,220900.0],["2022-11-08",27.04,30.5,27.04,29.32,531200.0],["2022-11-09",29.28,30.37,28.97,29.49,393400.0],["2022-11-10",30.52,30.98,29.5,30.51,594900.0],["2022-11-11",30.48,30.7,28.89,29.45,392000.0],["2022-11-14",29.45,30.35,29.25,29.54,371100.0],["2022-11-15",30.13,30.84,29.42,29.87,505700.0],["2022-11-16",29.89,30.2,29.56,29.65,265000.0],["2022-11-17",29.5,29.7,28.84,29.37,266600.0],["2022-11-18",29.95,29.95,28.941,29.13,233400.0],["2022-11-21",29.26,29.86,28.98,29.48,226000.0],["2022-11-22",29.63,29.63,28.585,28.74,264100.0],["2022-11-23",28.85,29.22,28.47,28.49,198000.0],["2022-11-25",28.52,29.005,28.025,28.54,88000.0],["2022-11-28",28.57,28.746,27.96,28.17,329900.0],["2022-11-29",28.06,28.73,27.77,28.47,204500.0],["2022-11-30",28.62,29.77,27.95,29.72,483600.0],["2022-12-01",29.76,30.375,29.445,30.11,221400.0],["2022-12-02",29.81,30.99,29.81,30.86,228900.0],["2022-12-05",30.63,30.63,29.08,29.51,332100.0],["2022-12-06",29.94,30.19,29.195,29.5,275700.0],["2022-12-07",29.47,30.02,29.18,29.69,233600.0],["2022-12-08",29.88,30.355,29.44,30.04,180200.0],["2022-12-09",29.92,30.0,29.22,29.29,231300.0],["2022-12-12",29.25,29.855,28.58,28.69,406000.0],["2022-12-13",29.28,29.28,28.07,28.5,297000.0],["2022-12-14",28.45,28.82,28.0,28.52,322000.0],["2022-12-15",28.32,28.435,27.44,27.59,352500.0],["2022-12-16",27.2,28.08,26.53,27.43,1286400.0],["2022-12-19",27.51,27.76,25.86,25.94,439100.0],["2022-12-20",25.9,26.45,25.625,25.84,330800.0],["2022-12-21",26.01,26.21,25.44,25.71,279900.0],["2022-12-22",25.5,25.96,25.135,25.75,375400.0],["2022-12-23",25.76,26.34,25.36,26.1,368000.0],["2022-12-27",26.15,26.45,24.97,25.25,314500.0],["2022-12-28",25.16,25.78,24.76,24.79,259600.0],["2022-12-29",25.01,26.025,24.73,25.42,299300.0],["2022-12-30",25.27,26.07,24.89,26.04,392500.0],["2023-01-03",26.22,26.46,25.73,25.95,409200.0],["2023-01-04",26.02,26.34,25.55,25.95,351600.0],["2023-01-05",25.88,26.275,25.85,26.17,363300.0],["2023-01-06",26.37,27.03,26.09,27.0,326800.0],["2023-01-09",27.16,27.16,26.49,26.88,597400.0],["2023-01-10",26.8,27.41,26.25,26.97,333600.0],["2023-01-11",26.93,27.3,26.75,27.25,300400.0],["2023-01-12",27.31,28.05,26.68,27.97,340000.0],["2023-01-13",27.71,28.62,27.1,28.3,331300.0],["2023-01-17",28.24,28.56,27.73,28.28,222500.0],["2023-01-18",28.47,29.12,28.184,28.26,275400.0],["2023-01-19",28.14,29.2,27.71,28.94,348900.0],["2023-01-20",29.24,29.24,28.44,28.83,469600.0],["2023-01-23",28.67,30.5,28.4,30.25,405700.0],["2023-01-24",30.21,32.4,29.27,31.87,373500.0],["2023-01-25",31.64,32.7,30.61,32.59,293600.0],["2023-01-26",32.83,33.06,31.22,31.78,404600.0],["2023-01-27",31.82,32.72,31.82,32.5,259400.0],["2023-01-30",32.49,33.1,31.38,31.7,384100.0],["2023-01-31",32.43,33.03,31.93,32.92,502900.0],["2023-02-01",32.94,34.49,32.49,34.2,498400.0],["2023-02-02",34.29,35.17,34.07,35.14,515800.0],["2023-02-03",34.9,36.7,34.86,36.49,607600.0],["2023-02-06",36.56,38.2,36.195,36.62,445400.0],["2023-02-07",36.55,36.97,35.285,35.72,414200.0],["2023-02-08",35.65,36.16,35.21,35.69,370500.0],["2023-02-09",36.01,37.13,35.8,36.23,372400.0],["2023-02-10",36.2,37.145,35.57,36.95,380600.0],["2023-02-13",37.09,38.08,35.93,36.02,500400.0],["2023-02-14",35.77,36.66,35.43,35.88,302800.0],["2023-02-15",35.68,35.97,35.19,35.25,414100.0],["2023-02-16",34.82,35.36,34.38,34.85,333300.0],["2023-02-17",34.99,35.7,34.75,35.41,279900.0],["2023-02-21",35.11,35.48,34.025,34.14,440500.0],["2023-02-22",34.16,34.88,33.72,34.23,331300.0],["2023-02-23",34.49,34.89,33.58,34.18,256300.0],["2023-02-24",34.12,34.2,32.93,33.13,409400.0],["2023-02-27",33.3,33.3,32.75,32.87,381000.0],["2023-02-28",32.8,33.375,32.06,32.13,553000.0],["2023-03-01",32.13,32.59,31.66,32.53,291700.0],["2023-03-02",32.27,32.395,31.21,31.43,312800.0],["2023-03-03",31.59,32.36,31.15,31.93,267400.0],["2023-03-06",32.0,32.0,31.19,31.89,404200.0],["2023-03-07",31.8,32.0,30.71,30.73,377200.0],["2023-03-08",30.82,30.98,30.375,30.58,314900.0],["2023-03-09",30.57,30.755,29.25,29.47,494300.0],["2023-03-10",29.37,29.42,26.62,26.99,751400.0],["2023-03-13",26.74,28.64,26.59,28.41,762100.0],["2023-03-14",28.75,28.8,27.51,28.27,452100.0],["2023-03-15",27.86,28.49,27.31,28.2,378200.0],["2023-03-16",27.95,28.68,27.24,28.33,340200.0],["2023-03-17",28.18,28.5,27.37,28.05,905000.0],["2023-03-20",28.12,28.81,27.93,28.73,283400.0],["2023-03-21",28.93,29.07,28.29,28.46,251400.0],["2023-03-22",28.31,28.31,26.83,26.86,396600.0],["2023-03-23",27.14,27.835,26.965,27.71,315200.0],["2023-03-24",27.52,28.16,26.86,27.98,289200.0],["2023-03-27",28.0,28.69,27.81,28.12,268800.0],["2023-03-28",27.97,28.49,27.72,27.86,204900.0],["2023-03-29",28.21,28.6,27.8,28.03,304500.0],["2023-03-30",28.07,28.185,26.9,27.4,388600.0],["2023-03-31",27.5,28.24,27.5,27.89,342200.0],["2023-04-03",27.74,28.42,27.49,28.37,251400.0],["2023-04-04",28.34,28.485,27.515,27.85,286400.0],["2023-04-05",27.82,28.48,27.82,28.31,217800.0],["2023-04-06",28.44,28.97,28.095,28.86,207700.0],["2023-04-10",28.66,28.89,27.92,28.67,439400.0],["2023-04-11",28.67,28.94,28.445,28.55,398100.0],["2023-04-12",28.76,28.76,28.02,28.11,167500.0],["2023-04-13",28.24,29.73,28.17,29.05,325700.0],["2023-04-14",29.01,29.47,28.58,29.22,254800.0],["2023-04-17",29.41,30.21,29.28,29.9,335100.0],["2023-04-18",30.05,30.2,28.44,28.5,268800.0],["2023-04-19",28.32,28.53,27.87,28.25,257500.0],["2023-04-20",28.11,28.72,27.9,28.35,243900.0],["2023-04-21",28.26,28.88,28.24,28.79,212200.0],["2023-04-24",28.75,28.75,28.01,28.36,235900.0],["2023-04-25",28.18,28.465,27.7,28.08,188400.0],["2023-04-26",27.94,28.17,26.81,26.9,208900.0],["2023-04-27",26.88,26.88,26.345,26.45,293600.0],["2023-04-28",26.45,27.02,26.27,26.44,256400.0],["2023-05-01",26.44,27.37,26.26,27.07,222800.0],["2023-05-02",26.9,26.94,26.14,26.42,339800.0],["2023-05-03",26.6,27.43,26.36,27.13,435700.0],["2023-05-04",26.95,27.75,26.77,27.64,257100.0],["2023-05-05",27.88,27.88,27.25,27.42,233700.0],["2023-05-08",27.51,27.615,26.89,27.34,250700.0],["2023-05-09",26.12,27.17,25.815,26.83,419000.0],["2023-05-10",27.21,27.53,26.685,26.89,357500.0],["2023-05-11",26.79,27.25,26.57,26.7,259000.0],["2023-05-12",26.92,27.11,26.45,26.75,156500.0],["2023-05-15",26.83,28.3,26.635,27.88,277300.0],["2023-05-16",27.44,27.44,26.54,26.56,210800.0],["2023-05-17",26.63,26.8,26.305,26.51,300800.0],["2023-05-18",26.4,26.72,25.51,26.05,298200.0],["2023-05-19",27.22,27.5,26.84,27.45,329000.0],["2023-05-22",27.61,28.08,27.27,27.77,272200.0],["2023-05-23",27.74,28.96,27.74,28.72,262800.0],["2023-05-24",28.65,28.65,27.715,27.77,304600.0],["2023-05-25",27.62,27.84,26.78,27.17,244600.0],["2023-05-26",27.24,27.63,26.68,27.25,250500.0],["2023-05-30",27.24,27.59,26.53,27.09,216900.0],["2023-05-31",27.13,28.0,26.69,27.1,342200.0],["2023-06-01",27.09,27.25,26.22,27.14,203800.0],["2023-06-02",27.42,27.7,26.92,27.69,278900.0],["2023-06-05",27.25,27.545,26.82,26.96,314600.0],["2023-06-06",26.87,27.62,26.655,27.11,297100.0],["2023-06-07",27.1,27.48,26.73,26.98,323300.0],["2023-06-08",26.89,27.3,26.7,27.25,230200.0],["2023-06-09",27.23,27.24,26.75,26.87,176300.0],["2023-06-12",26.96,27.35,26.74,27.12,259300.0],["2023-06-13",27.18,27.369,26.98,27.19,439400.0],["2023-06-14",27.15,27.37,26.35,26.54,328800.0],["2023-06-15",26.43,26.69,26.11,26.48,266900.0],["2023-06-16",26.74,26.755,26.36,26.49,1228500.0],["2023-06-20",26.51,26.655,25.92,26.19,247000.0],["2023-06-21",26.0,26.14,24.94,25.84,355400.0],["2023-06-22",25.84,26.1,25.53,25.66,228600.0],["2023-06-23",25.51,25.745,25.22,25.55,1416200.0],["2023-06-26",25.59,25.63,24.76,24.77,296000.0],["2023-06-27",24.78,25.18,24.64,25.05,300600.0],["2023-06-28",25.1,25.33,24.85,25.22,232800.0],["2023-06-29",25.08,25.59,24.98,25.25,239900.0],["2023-06-30",25.4,25.67,24.95,24.97,302600.0],["2023-07-03",24.86,25.0,24.65,24.9,105500.0],["2023-07-05",24.82,24.87,24.255,24.27,301800.0],["2023-07-06",24.16,24.37,23.42,23.58,267000.0],["2023-07-07",23.62,23.79,23.29,23.39,249000.0],["2023-07-10",23.4,23.98,23.375,23.82,297800.0],["2023-07-11",23.78,23.84,23.28,23.34,250300.0],["2023-07-12",23.61,23.71,23.28,23.505,239700.0],["2023-07-13",23.54,24.33,23.43,24.1,304000.0],["2023-07-14",24.16,25.02,24.0,24.95,384600.0],["2023-07-17",25.08,25.35,24.41,24.53,371100.0],["2023-07-18",24.59,25.0,24.412,24.99,292800.0],["2023-07-19",25.18,25.91,25.07,25.39,338600.0],["2023-07-20",25.37,25.455,24.9,24.96,210400.0],["2023-07-21",25.13,25.13,24.52,24.8,219600.0],["2023-07-24",24.85,24.925,24.21,24.22,235400.0],["2023-07-25",24.21,24.3,23.82,23.92,260900.0],["2023-07-26",23.87,24.28,23.72,24.27,221100.0],["2023-07-27",24.47,24.52,23.25,23.38,340000.0],["2023-07-28",23.63,24.37,23.58,23.99,311100.0],["2023-07-31",23.99,24.45,23.92,24.29,216700.0],["2023-08-01",24.17,24.17,23.57,24.03,194000.0],["2023-08-02",23.79,23.79,23.31,23.52,160900.0],["2023-08-03",23.4,23.76,23.235,23.35,215400.0],["2023-08-04",25.16,26.33,24.02,24.18,523900.0],["2023-08-07",24.46,25.15,23.72,24.26,566500.0],["2023-08-08",24.3,24.445,23.48,23.86,277200.0],["2023-08-09",23.83,23.95,22.94,23.08,364400.0],["2023-08-10",23.15,23.6,22.92,23.29,301300.0],["2023-08-11",23.15,23.69,23.06,23.32,249800.0],["2023-08-14",23.11,23.39,22.65,23.3,296200.0],["2023-08-15",23.22,23.63,22.82,23.41,256300.0],["2023-08-16",23.32,23.43,22.52,22.57,196100.0],["2023-08-17",22.62,22.83,22.41,22.42,248200.0],["2023-08-18",22.25,23.17,22.17,22.52,251200.0],["2023-08-21",22.54,22.68,22.175,22.5,251100.0],["2023-08-22",22.46,23.125,22.29,22.96,252000.0],["2023-08-23",23.11,23.98,22.63,22.76,328000.0],["2023-08-24",22.7,22.9,22.52,22.59,235300.0],["2023-08-25",22.7,22.77,22.26,22.6,174200.0],["2023-08-28",22.68,22.85,22.38,22.65,149300.0],["2023-08-29",22.59,22.87,22.495,22.73,245800.0],["2023-08-30",22.67,22.91,22.35,22.64,219600.0],["2023-08-31",22.62,22.64,21.95,21.98,453900.0],["2023-09-01",22.13,22.56,22.13,22.43,249400.0],["2023-09-05",22.25,22.43,21.55,21.59,318700.0],["2023-09-06",21.57,21.825,21.32,21.5,227700.0],["2023-09-07",21.49,21.58,21.22,21.25,245400.0],["2023-09-08",21.23,21.44,21.16,21.25,159600.0],["2023-09-11",21.25,21.4,21.09,21.34,217800.0],["2023-09-12",21.29,21.59,21.13,21.46,195700.0],["2023-09-13",21.43,21.56,20.835,20.89,262700.0],["2023-09-14",21.02,21.197,20.82,20.93,258700.0],["2023-09-15",20.99,21.03,20.59,20.69,1247000.0],["2023-09-18",20.76,21.14,20.46,20.64,350300.0],["2023-09-19",20.6,21.505,20.27,21.1,649900.0],["2023-09-20",21.14,21.23,20.54,20.55,414800.0],["2023-09-21",20.47,20.68,20.14,20.35,312300.0],["2023-09-22",20.3,20.53,20.12,20.16,325200.0],["2023-09-25",20.17,20.27,20.01,20.14,280000.0],["2023-09-26",20.2,20.59,20.04,20.08,257200.0],["2023-09-27",20.18,20.59,20.18,20.55,405600.0],["2023-09-28",20.57,20.78,20.2,20.5,369200.0],["2023-09-29",20.58,20.58,20.0,20.15,447600.0],["2023-10-02",20.12,20.12,19.25,19.48,553200.0],["2023-10-03",19.3,19.81,19.18,19.6,511100.0],["2023-10-04",19.67,19.67,19.1,19.22,494000.0],["2023-10-05",19.22,19.89,19.22,19.67,537000.0],["2023-10-06",19.62,19.95,19.465,19.74,316500.0],["2023-10-09",19.61,19.815,19.125,19.49,304000.0],["2023-10-10",19.47,19.77,19.24,19.36,389800.0],["2023-10-11",19.37,19.98,18.785,18.88,304000.0],["2023-10-12",18.76,18.92,18.32,18.49,530900.0],["2023-10-13",18.59,18.88,18.26,18.85,282400.0],["2023-10-16",18.85,19.13,18.6,18.95,291600.0],["2023-10-17",18.84,19.62,18.84,19.25,319600.0],["2023-10-18",19.09,19.15,18.64,18.7,226800.0],["2023-10-19",18.7,18.79,18.25,18.33,368400.0],["2023-10-20",18.36,18.43,18.17,18.19,403900.0],["2023-10-23",18.1,18.3,17.87,17.89,404800.0],["2023-10-24",17.95,18.28,17.89,18.15,237100.0],["2023-10-25",17.96,18.039,17.72,17.74,240300.0],["2023-10-26",17.65,17.91,17.51,17.59,269600.0],["2023-10-27",17.61,17.615,16.72,16.75,439400.0],["2023-10-30",16.95,17.445,16.82,17.23,451700.0],["2023-10-31",17.16,17.52,16.905,17.35,317600.0],["2023-11-01",17.36,17.595,16.935,17.47,445900.0],["2023-11-02",17.7,17.78,17.225,17.49,453300.0],["2023-11-03",17.8,18.62,17.635,18.45,447300.0],["2023-11-06",18.51,18.63,18.201,18.4,314400.0],["2023-11-07",18.39,18.65,18.29,18.54,277000.0],["2023-11-08",18.18,18.18,16.83,17.24,686700.0],["2023-11-09",17.43,17.43,16.49,16.53,430300.0],["2023-11-10",16.58,17.13,16.52,17.06,344400.0],["2023-11-13",17.0,17.2,16.64,17.05,274500.0],["2023-11-14",17.76,18.47,17.66,18.46,548400.0],["2023-11-15",18.39,19.13,17.98,18.92,584200.0],["2023-11-16",18.92,18.93,18.23,18.54,425900.0],["2023-11-17",18.77,19.24,18.75,19.22,397600.0],["2023-11-20",19.23,20.115,19.21,19.89,382400.0],["2023-11-21",19.64,19.681,18.5,18.5,285200.0],["2023-11-22",18.8,18.862,18.44,18.73,265500.0],["2023-11-24",18.71,18.965,18.33,18.74,117900.0],["2023-11-27",18.72,18.81,18.23,18.69,454200.0],["2023-11-28",18.71,18.73,18.26,18.71,690700.0],["2023-11-29",18.81,19.26,18.3,18.32,505200.0],["2023-11-30",18.5,18.96,18.26,18.34,674100.0],["2023-12-01",18.32,18.82,17.82,18.8,622700.0],["2023-12-04",18.84,19.4,18.68,19.12,395300.0],["2023-12-05",18.96,18.97,18.43,18.62,320000.0],["2023-12-06",18.73,20.01,18.51,19.26,605200.0],["2023-12-07",19.33,20.26,19.12,20.21,497400.0],["2023-12-08",20.16,20.58,19.77,20.25,510600.0],["2023-12-11",20.36,20.39,19.59,19.63,367600.0],["2023-12-12",19.51,19.64,19.26,19.4,332600.0],["2023-12-13",19.29,20.6,19.29,20.55,569100.0],["2023-12-14",20.7,21.4,20.69,21.22,656900.0],["2023-12-15",21.38,21.88,20.81,20.92,3355400.0],["2023-12-18",20.75,20.97,20.33,20.57,876600.0],["2023-12-19",20.87,21.86,20.76,21.19,627400.0],["2023-12-20",21.04,21.48,20.36,20.38,641900.0],["2023-12-21",20.65,20.923,20.36,20.44,400900.0],["2023-12-22",20.67,21.15,20.67,20.94,547400.0],["2023-12-26",21.22,21.4,20.95,21.2,281100.0],["2023-12-27",21.23,21.4,20.92,21.11,278700.0],["2023-12-28",21.02,21.46,20.915,21.42,354600.0],["2023-12-29",21.35,21.54,20.61,21.23,828100.0],["2024-01-02",21.17,22.843,21.035,22.51,1337900.0],["2024-01-03",22.31,22.31,21.58,21.85,780700.0],["2024-01-04",22.06,22.57,21.49,22.11,793800.0],["2024-01-05",21.82,21.82,20.501,20.59,651100.0],["2024-01-08",20.51,21.2,20.14,21.05,940500.0],["2024-01-09",20.83,20.95,20.125,20.58,374900.0],["2024-01-10",20.52,20.97,20.275,20.48,358700.0],["2024-01-11",20.21,20.53,20.09,20.42,513000.0],["2024-01-12",20.67,21.1,20.11,20.3,304300.0],["2024-01-16",20.25,20.78,20.01,20.39,627800.0],["2024-01-17",20.07,20.47,19.75,20.01,600400.0],["2024-01-18",20.08,20.08,19.48,19.67,501900.0],["2024-01-19",19.69,19.73,19.2,19.64,339400.0],["2024-01-22",19.75,20.14,19.655,20.02,516600.0],["2024-01-23",20.41,20.98,19.6,19.73,584800.0],["2024-01-24",19.91,20.11,19.63,19.87,639400.0],["2024-01-25",20.13,20.36,19.54,19.83,525400.0],["2024-01-26",20.05,20.305,19.51,20.08,1542200.0],["2024-01-29",20.05,20.56,19.73,20.49,620300.0],["2024-01-30",20.38,20.38,19.23,19.4,524800.0],["2024-01-31",19.36,19.54,18.635,18.7,692000.0],["2024-02-01",18.77,19.21,18.4,19.06,624800.0],["2024-02-02",18.72,18.9,18.36,18.74,400000.0],["2024-02-05",18.45,18.96,18.26,18.79,416800.0],["2024-02-06",18.78,19.12,18.57,19.11,520300.0],["2024-02-07",19.1,19.1,18.49,18.7,319400.0],["2024-02-08",18.65,18.77,18.41,18.65,733600.0],["2024-02-09",18.81,19.72,18.8,19.42,580400.0],["2024-02-12",19.36,20.585,19.31,20.51,663800.0],["2024-02-13",19.78,20.355,18.85,19.12,670800.0],["2024-02-14",19.51,20.12,19.25,20.1,452800.0],["2024-02-15",20.16,21.35,20.16,21.3,577600.0],["2024-02-16",21.17,24.23,20.955,24.15,1434200.0],["2024-02-20",23.89,24.855,23.281,23.5,943900.0],["2024-02-21",23.28,24.1,23.09,24.09,529000.0],["2024-02-22",23.88,24.57,23.75,24.39,417700.0],["2024-02-23",24.39,24.92,24.26,24.47,372400.0],["2024-02-26",24.4,26.2,24.4,25.87,980100.0],["2024-02-27",26.18,26.84,25.92,26.52,1065100.0],["2024-02-28",24.47,24.54,20.8,22.79,3428900.0],["2024-02-29",23.4,23.92,22.85,22.95,1136500.0],["2024-03-01",23.11,23.96,22.5,23.82,817700.0],["2024-03-04",24.08,24.14,23.27,23.92,816800.0],["2024-03-05",23.75,24.01,22.49,22.85,1538500.0],["2024-03-06",23.3,24.07,23.031,23.83,685800.0],["2024-03-07",23.91,23.97,23.39,23.79,576700.0],["2024-03-08",23.9,24.45,23.865,24.25,838700.0],["2024-03-11",24.06,24.4,23.03,23.13,719600.0],["2024-03-12",23.1,23.29,22.67,22.8,581900.0],["2024-03-13",22.65,23.6,22.645,23.36,468700.0],["2024-03-14",23.24,23.44,21.485,22.03,971100.0],["2024-03-15",21.92,23.39,21.92,23.09,2473700.0],["2024-03-18",22.99,23.8,22.07,22.25,525200.0],["2024-03-19",22.22,23.22,21.78,22.76,418200.0],["2024-03-20",22.44,22.86,22.182,22.75,700600.0],["2024-03-21",22.81,23.52,22.57,22.81,444900.0],["2024-03-22",22.74,23.08,22.58,22.62,362100.0],["2024-03-25",22.57,22.87,21.81,21.9,272500.0],["2024-03-26",22.01,22.25,21.47,21.53,512500.0],["2024-03-27",21.65,22.44,21.34,22.42,494600.0],["2024-03-28",22.49,22.7,21.75,22.13,525500.0],["2024-04-01",22.23,22.23,21.44,21.92,390300.0],["2024-04-02",21.46,22.0,21.14,21.51,813400.0],["2024-04-03",21.32,21.67,20.92,21.52,485200.0],["2024-04-04",21.72,22.12,21.34,21.37,392700.0],["2024-04-05",21.15,21.6,20.93,21.29,287800.0],["2024-04-08",21.38,21.63,21.05,21.5,374200.0],["2024-04-09",21.27,22.11,21.23,21.55,481700.0],["2024-04-10",20.85,20.86,19.96,20.27,1105600.0],["2024-04-11",20.52,20.69,20.02,20.52,545500.0],["2024-04-12",20.43,20.63,20.01,20.48,635100.0],["2024-04-15",20.53,20.53,19.78,20.11,386600.0],["2024-04-16",19.6,19.6,18.65,18.92,499300.0],["2024-04-17",19.12,19.46,19.05,19.07,455900.0],["2024-04-18",19.08,19.18,18.72,18.95,466400.0],["2024-04-19",18.88,18.99,17.945,18.38,833300.0],["2024-04-22",18.55,18.74,18.18,18.21,511800.0],["2024-04-23",18.18,18.82,18.15,18.37,481200.0],["2024-04-24",18.39,19.11,18.06,19.02,763100.0],["2024-04-25",18.72,19.74,18.32,19.23,490900.0],["2024-04-26",19.27,20.41,19.14,19.98,375500.0],["2024-04-29",20.05,21.35,20.04,21.07,735800.0],["2024-04-30",20.77,21.8,20.61,20.94,631300.0],["2024-05-01",20.97,24.42,20.85,23.93,1875500.0],["2024-05-02",24.11,24.11,22.27,23.63,1477500.0],["2024-05-03",24.26,25.09,24.01,24.11,437500.0],["2024-05-06",24.04,24.64,23.56,24.31,369400.0],["2024-05-07",24.51,24.6,23.92,24.24,858500.0],["2024-05-08",24.19,24.41,23.19,23.66,761900.0],["2024-05-09",23.51,24.21,23.445,23.54,446900.0],["2024-05-10",23.59,24.28,22.36,22.48,474000.0],["2024-05-13",22.6,22.93,21.285,21.34,541800.0],["2024-05-14",21.79,22.19,20.31,20.36,563900.0],["2024-05-15",20.85,21.98,20.69,21.29,575100.0],["2024-05-16",21.26,22.52,20.985,22.46,1294900.0],["2024-05-17",22.54,23.47,22.3,23.03,658300.0],["2024-05-20",23.03,23.79,22.71,23.75,435500.0],["2024-05-21",23.63,24.05,23.28,23.77,562100.0],["2024-05-22",23.69,24.69,23.49,24.5,663200.0],["2024-05-23",24.55,24.55,23.02,23.75,716000.0],["2024-05-24",23.89,23.99,23.4,23.6,353600.0],["2024-05-28",23.69,24.09,22.81,23.4,463000.0],["2024-05-29",23.09,23.38,22.49,23.19,541900.0],["2024-05-30",23.4,24.21,23.07,23.89,479200.0],["2024-05-31",24.03,24.64,23.47,23.76,636600.0],["2024-06-03",23.88,25.41,23.66,23.96,614000.0],["2024-06-04",23.82,24.51,23.442,23.49,1095600.0],["2024-06-05",23.5,23.55,22.68,22.8,817800.0],["2024-06-06",22.71,22.87,21.835,21.91,606600.0],["2024-06-07",21.6,22.16,21.52,21.74,446300.0],["2024-06-10",21.12,22.18,20.4,21.89,713100.0],["2024-06-11",21.63,22.01,21.35,21.94,331500.0],["2024-06-12",22.53,23.135,22.01,22.02,488100.0],["2024-06-13",21.9,22.34,21.08,21.31,456700.0],["2024-06-14",21.04,21.11,20.39,20.58,511700.0],["2024-06-17",20.53,20.57,19.43,19.52,705700.0],["2024-06-18",19.44,19.55,18.82,19.44,593200.0],["2024-06-20",19.23,19.59,18.98,19.37,529600.0],["2024-06-21",19.51,19.9,19.3,19.8,2204000.0],["2024-06-24",19.96,20.43,19.79,20.09,425800.0],["2024-06-25",19.98,20.04,19.31,19.35,409000.0],["2024-06-26",19.27,19.54,19.17,19.43,352300.0],["2024-06-27",19.47,19.49,19.14,19.2,313200.0],["2024-06-28",19.24,19.51,18.51,18.93,1149800.0],["2024-07-01",18.95,19.32,18.85,19.02,433700.0],["2024-07-02",18.99,19.01,18.18,18.26,420200.0],["2024-07-03",18.42,18.91,18.19,18.61,270700.0],["2024-07-05",18.61,18.61,17.96,18.23,274200.0],["2024-07-08",18.49,18.77,17.97,18.18,529000.0],["2024-07-09",18.18,18.61,17.63,18.4,410200.0],["2024-07-10",18.46,18.66,18.2,18.65,331900.0],["2024-07-11",19.08,19.72,18.96,19.39,386500.0],["2024-07-12",19.69,20.07,19.32,19.71,413000.0],["2024-07-15",19.82,19.93,19.48,19.68,406000.0],["2024-07-16",19.99,20.62,19.91,20.43,868600.0],["2024-07-17",20.14,20.75,19.72,19.86,336600.0],["2024-07-18",19.76,19.98,19.44,19.65,283100.0],["2024-07-19",19.73,19.87,19.13,19.14,226900.0],["2024-07-22",19.23,19.82,18.89,19.64,327800.0],["2024-07-23",19.52,20.25,19.47,19.81,454200.0],["2024-07-24",19.66,20.85,19.66,20.41,707000.0],["2024-07-25",20.53,21.59,20.23,21.27,493800.0],["2024-07-26",21.33,22.39,21.33,21.65,426100.0],["2024-07-29",21.39,21.84,20.73,21.01,276600.0],["2024-07-30",21.14,21.35,20.63,20.84,250100.0],["2024-07-31",20.76,21.27,20.15,20.42,396100.0],["2024-08-01",20.25,20.67,19.81,19.9,329500.0],["2024-08-02",19.1,20.715,18.74,19.18,482600.0],["2024-08-05",18.71,18.96,17.485,17.78,571000.0],["2024-08-06",17.53,18.16,17.28,17.85,463600.0],["2024-08-07",18.17,18.17,15.31,15.7,1073500.0],["2024-08-08",15.85,16.12,15.45,16.06,629500.0],["2024-08-09",16.07,16.57,15.92,16.04,348000.0],["2024-08-12",16.15,16.15,15.345,15.8,491700.0],["2024-08-13",15.95,16.36,15.76,15.97,441900.0],["2024-08-14",16.1,16.1,15.42,15.73,424800.0],["2024-08-15",16.12,16.67,15.92,16.03,535200.0],["2024-08-16",16.0,16.3,15.835,16.23,276400.0],["2024-08-19",16.31,17.01,16.23,16.86,420700.0],["2024-08-20",16.75,17.135,16.57,16.96,218900.0],["2024-08-21",17.32,17.67,17.15,17.4,420100.0],["2024-08-22",17.38,17.5,16.515,16.67,338400.0],["2024-08-23",16.89,17.67,16.38,17.67,538100.0],["2024-08-26",17.77,17.8,17.29,17.6,437100.0],["2024-08-27",17.56,17.69,17.09,17.14,197900.0],["2024-08-28",17.13,17.325,16.74,16.94,237600.0],["2024-08-29",17.09,17.715,16.76,17.31,299300.0],["2024-08-30",17.43,17.71,17.09,17.49,355500.0],["2024-09-03",17.34,17.77,16.93,16.94,345200.0],["2024-09-04",16.91,17.23,16.47,16.63,408600.0],["2024-09-05",16.75,16.75,16.27,16.32,274400.0],["2024-09-06",16.45,16.66,16.135,16.18,276900.0],["2024-09-09",16.8,20.5,16.52,19.89,1487500.0],["2024-09-10",19.9,20.375,18.925,19.13,727200.0],["2024-09-11",20.01,21.49,19.65,21.13,4516500.0],["2024-09-12",21.11,21.5,20.26,20.82,823800.0],["2024-09-13",20.97,21.53,20.73,21.47,508700.0],["2024-09-16",21.5,21.605,20.8,21.15,569100.0],["2024-09-17",21.25,21.645,20.9,21.04,443500.0],["2024-09-18",21.04,21.56,20.53,20.85,411000.0],["2024-09-19",21.43,21.73,20.76,21.2,433300.0],["2024-09-20",21.14,21.25,20.86,21.07,1363100.0],["2024-09-23",21.28,21.38,20.24,20.28,420900.0],["2024-09-24",20.37,20.57,20.05,20.21,431100.0],["2024-09-25",20.22,20.37,19.71,19.76,395500.0],["2024-09-26",20.198,20.685,19.88,20.46,425600.0],["2024-09-27",20.68,20.89,20.06,20.25,433400.0],["2024-09-30",20.24,20.66,19.63,20.11,385300.0],["2024-10-01",19.96,19.995,19.2,19.64,1291300.0],["2024-10-02",19.51,19.67,19.205,19.46,294700.0],["2024-10-03",19.17,19.61,19.07,19.48,290900.0],["2024-10-04",19.77,20.03,19.539,19.85,287000.0],["2024-10-07",19.85,19.99,19.265,19.48,266400.0],["2024-10-08",19.48,19.92,19.36,19.43,448700.0],["2024-10-09",19.4,19.69,19.07,19.65,278300.0],["2024-10-10",19.24,20.43,19.24,20.43,390700.0],["2024-10-11",20.48,21.345,20.33,21.29,426300.0],["2024-10-14",21.29,21.645,20.76,21.03,308500.0],["2024-10-15",21.04,21.46,20.7,21.13,409200.0],["2024-10-16",21.34,21.88,21.14,21.52,411800.0],["2024-10-17",21.52,21.67,21.06,21.36,261200.0],["2024-10-18",21.51,21.98,21.48,21.78,253400.0],["2024-10-21",21.59,21.59,20.82,21.08,274100.0],["2024-10-22",20.86,21.32,20.7,21.23,275100.0],["2024-10-23",21.09,21.525,20.75,21.09,318500.0],["2024-10-24",21.19,21.36,20.73,21.16,295000.0],["2024-10-25",21.25,21.77,21.13,21.16,392900.0],["2024-10-28",21.44,21.89,21.17,21.57,306900.0],["2024-10-29",21.31,21.76,21.31,21.57,186700.0],["2024-10-30",21.45,21.88,21.01,21.02,218300.0],["2024-10-31",20.96,21.61,20.845,21.01,341800.0],["2024-11-01",21.16,21.63,20.836,21.26,368900.0],["2024-11-04",21.09,22.0,20.945,21.52,382300.0],["2024-11-05",21.31,21.66,21.01,21.52,282300.0],["2024-11-06",22.58,22.8,21.825,22.68,693900.0],["2024-11-07",22.85,23.6,22.5,23.18,533300.0],["2024-11-08",23.01,23.88,22.85,23.62,538800.0],["2024-11-11",23.77,24.09,23.25,23.31,649000.0],["2024-11-12",23.15,23.825,23.05,23.71,648700.0],["2024-11-13",23.85,24.04,23.47,23.61,652900.0],["2024-11-14",23.67,23.99,23.24,23.5,1321200.0],["2024-11-15",23.56,23.56,22.6,23.07,1292200.0],["2024-11-18",23.2,23.44,22.745,23.19,805900.0],["2024-11-19",23.01,23.86,22.835,23.63,929700.0],["2024-11-20",23.62,23.76,23.22,23.72,546600.0],["2024-11-21",23.51,24.203,23.5,24.1,774200.0],["2024-11-22",24.18,25.15,23.92,25.01,844200.0],["2024-11-25",25.5,26.385,25.5,26.06,940500.0],["2024-11-26",25.68,25.95,25.045,25.3,502200.0],["2024-11-27",25.54,25.82,25.24,25.62,369100.0],["2024-11-29",25.61,25.82,25.33,25.6,317400.0],["2024-12-02",26.72,27.2,26.415,26.84,849500.0],["2024-12-03",26.69,26.93,26.42,26.6,883700.0],["2024-12-04",26.64,27.24,25.99,26.2,682900.0],["2024-12-05",26.22,26.505,25.28,25.32,935300.0],["2024-12-06",25.41,26.34,25.18,25.34,413600.0],["2024-12-09",25.56,25.94,25.145,25.2,393600.0],["2024-12-10",25.35,25.52,24.9,25.29,495100.0],["2024-12-11",25.57,25.67,25.02,25.26,428600.0],["2024-12-12",25.8,26.59,24.58,24.76,510500.0],["2024-12-13",24.56,24.76,23.915,24.03,777800.0],["2024-12-16",23.98,25.35,23.78,24.52,606600.0],["2024-12-17",24.28,25.54,23.975,25.04,923900.0],["2024-12-18",25.35,25.52,23.51,23.73,1056800.0],["2024-12-19",23.77,24.02,22.74,24.01,825200.0],["2024-12-20",23.86,25.02,23.52,24.13,4248600.0],["2024-12-23",24.05,24.61,23.643,24.57,447900.0],["2024-12-24",24.57,24.94,23.89,24.29,197500.0],["2024-12-26",24.07,24.91,24.07,24.8,316300.0],["2024-12-27",24.54,24.88,24.165,24.29,1041200.0],["2024-12-30",24.04,24.075,22.76,23.71,391300.0],["2024-12-31",23.95,23.95,22.785,22.98,416400.0],["2025-01-02",23.23,24.0,22.88,23.79,420100.0],["2025-01-03",23.85,24.5,23.165,24.13,414000.0],["2025-01-06",24.07,24.66,23.69,23.72,895500.0],["2025-01-07",23.83,24.165,23.56,23.94,317100.0],["2025-01-08",23.68,23.841,23.3,23.43,438500.0],["2025-01-10",22.83,22.83,20.605,20.605,681200.0],["2025-01-13",20.21,20.6,19.695,20.26,590300.0],["2025-01-14",20.5,20.5,19.05,19.11,563200.0],["2025-01-15",19.77,20.25,19.06,20.05,600600.0],["2025-01-16",20.06,20.295,19.6,20.03,800200.0],["2025-01-17",20.35,20.35,19.15,19.24,661600.0],["2025-01-21",19.5,20.5,19.215,20.45,559500.0],["2025-01-22",20.37,20.73,19.9,20.67,459200.0],["2025-01-23",20.38,21.0,19.7,20.46,605500.0],["2025-01-24",20.37,20.46,19.36,19.65,393800.0],["2025-01-27",19.67,20.085,19.02,19.23,392500.0],["2025-01-28",19.27,19.41,18.86,19.3,403200.0],["2025-01-29",19.17,19.45,18.7,18.83,304500.0],["2025-01-30",19.06,19.24,18.49,18.5,535400.0],["2025-01-31",18.36,19.17,18.22,18.28,624500.0],["2025-02-03",17.83,18.28,17.38,17.62,450400.0],["2025-02-04",17.61,18.29,17.335,17.76,524900.0],["2025-02-05",17.76,18.25,17.47,17.52,435100.0],["2025-02-06",17.57,17.68,16.79,17.25,690600.0],["2025-02-07",17.25,17.46,16.87,17.04,328200.0],["2025-02-10",17.08,17.5,16.61,16.83,554700.0],["2025-02-11",16.5,16.645,16.1,16.13,369300.0],["2025-02-12",15.82,16.25,15.73,16.22,567700.0],["2025-02-13",16.46,16.7,15.47,16.29,372300.0],["2025-02-14",16.41,16.78,15.93,16.31,416700.0],["2025-02-18",16.39,16.68,16.06,16.22,497300.0],["2025-02-19",16.15,16.685,16.15,16.2,404200.0],["2025-02-20",16.16,16.295,15.53,15.79,385900.0],["2025-02-21",16.02,16.135,15.571,15.74,459800.0],["2025-02-24",15.85,15.975,15.05,15.06,482700.0],["2025-02-25",15.23,15.23,14.41,14.45,479800.0],["2025-02-26",14.53,14.755,14.18,14.38,345500.0],["2025-02-27",14.81,15.62,14.66,14.98,787900.0],["2025-02-28",14.98,15.66,14.615,15.36,1069700.0],["2025-03-03",15.14,15.46,14.42,14.46,721500.0],["2025-03-04",14.24,14.415,13.83,14.15,1146100.0],["2025-03-05",14.26,14.595,13.64,13.9,704700.0],["2025-03-06",13.66,13.93,13.42,13.85,525400.0],["2025-03-07",13.86,14.02,13.586,13.87,430400.0],["2025-03-10",13.6,13.84,13.42,13.63,686500.0],["2025-03-11",13.53,13.84,13.11,13.45,577400.0],["2025-03-12",13.45,13.48,13.045,13.13,647700.0],["2025-03-13",13.23,13.52,12.8,12.87,593700.0],["2025-03-14",12.81,13.12,12.685,12.76,723200.0],["2025-03-17",12.8,13.22,12.71,12.98,584000.0],["2025-03-18",12.76,12.87,12.54,12.62,761600.0],["2025-03-19",12.62,13.17,12.585,13.14,697100.0],["2025-03-20",13.0,13.66,13.0,13.47,854900.0],["2025-03-21",13.25,13.47,13.035,13.2,2567800.0],["2025-03-24",13.24,13.525,12.82,12.95,424200.0],["2025-03-25",12.91,13.17,11.64,11.82,781800.0],["2025-03-26",11.76,12.04,11.02,11.055,815100.0],["2025-03-27",11.02,11.55,10.895,11.51,1226600.0],["2025-03-28",11.49,11.49,10.989,11.23,848500.0],["2025-03-31",11.0,11.215,10.4,10.64,967200.0],["2025-04-01",10.59,10.59,9.65,9.69,954800.0],["2025-04-02",9.52,10.015,9.52,9.82,765400.0],["2025-04-03",9.62,9.62,8.89,8.92,826100.0],["2025-04-04",8.69,8.87,8.45,8.69,1098700.0],["2025-04-07",8.37,8.975,8.01,8.37,1305300.0],["2025-04-08",8.58,8.58,7.6,7.67,927600.0],["2025-04-09",7.39,8.85,7.16,8.81,1429200.0],["2025-04-10",8.45,8.62,7.865,7.92,1227200.0],["2025-04-11",7.92,8.54,7.57,8.54,1270200.0],["2025-04-14",8.64,9.04,8.26,8.94,793400.0],["2025-04-15",8.82,9.595,8.82,9.54,899100.0],["2025-04-16",9.53,10.0,9.15,9.52,1205900.0],["2025-04-17",9.47,9.76,9.315,9.7,614300.0],["2025-04-21",9.65,10.98,9.46,10.6,1024800.0],["2025-04-22",10.73,10.81,10.195,10.65,811100.0],["2025-04-23",10.97,12.43,10.8,10.87,1368100.0],["2025-04-24",10.82,10.94,10.401,10.84,618500.0],["2025-04-25",10.67,10.67,10.26,10.51,463500.0],["2025-04-28",10.54,10.75,10.42,10.6,388300.0],["2025-04-29",10.54,10.9,10.295,10.58,540900.0],["2025-04-30",10.43,11.24,10.29,11.02,803400.0],["2025-05-01",10.95,11.07,10.553,10.86,555700.0],["2025-05-02",10.98,11.7,10.85,11.26,1057600.0],["2025-05-05",11.14,11.14,10.47,10.72,1194900.0],["2025-05-06",10.59,10.7,8.41,8.46,2356600.0],["2025-05-07",8.56,8.56,7.87,7.985,1982900.0],["2025-05-08",7.85,9.05,7.85,8.79,1343700.0],["2025-05-09",8.84,9.37,8.31,8.33,935800.0],["2025-05-12",8.74,9.18,8.62,8.77,837100.0],["2025-05-13",8.84,8.85,7.94,8.11,1190600.0],["2025-05-14",8.16,8.349,7.89,8.14,1129300.0],["2025-05-15",8.15,8.39,7.92,8.2,1016100.0],["2025-05-16",8.21,8.21,7.97,8.06,728500.0],["2025-05-19",7.94,8.255,7.92,8.06,748500.0],["2025-05-20",8.07,8.24,7.95,8.14,852700.0],["2025-05-21",7.99,8.175,7.46,7.52,1138500.0],["2025-05-22",7.48,7.705,7.26,7.69,1010200.0],["2025-05-23",7.48,7.86,7.475,7.57,841100.0],["2025-05-27",7.73,7.99,7.51,7.75,1491800.0],["2025-05-28",7.64,7.88,7.47,7.55,582600.0],["2025-05-29",7.69,7.82,7.545,7.735,1123600.0],["2025-05-30",7.63,8.055,7.34,8.0,1338600.0],["2025-06-02",8.09,8.59,7.78,8.58,1137700.0],["2025-06-03",8.64,9.33,8.43,9.14,1388500.0],["2025-06-04",9.16,9.6,9.08,9.1,796400.0],["2025-06-05",9.05,9.13,8.76,9.12,561900.0],["2025-06-06",9.24,9.89,9.23,9.65,526000.0],["2025-06-09",9.96,9.97,9.5,9.55,818100.0],["2025-06-10",9.61,10.2,9.55,9.74,545600.0],["2025-06-11",9.82,9.98,9.48,9.52,482500.0],["2025-06-12",9.29,9.6,9.15,9.43,451900.0],["2025-06-13",9.17,9.455,9.0,9.19,421600.0],["2025-06-16",9.22,9.35,8.885,9.05,571000.0],["2025-06-17",8.93,9.02,8.29,8.31,575800.0],["2025-06-18",8.27,8.46,8.05,8.36,835300.0],["2025-06-20",8.45,8.73,8.18,8.54,1652400.0],["2025-06-23",8.43,8.543,8.01,8.41,585200.0],["2025-06-24",8.56,8.56,8.18,8.27,1466600.0],["2025-06-25",8.3,8.8,7.88,8.56,805600.0],["2025-06-26",8.57,8.59,8.306,8.4,686500.0],["2025-06-27",8.34,8.42,8.06,8.14,1622500.0],["2025-06-30",8.17,8.241,7.805,7.86,896000.0],["2025-07-01",7.79,8.414,7.65,8.07,537200.0],["2025-07-02",8.13,8.57,7.98,8.3,918500.0],["2025-07-03",8.33,8.43,8.2,8.42,306900.0],["2025-07-07",8.28,8.44,7.93,7.94,564000.0],["2025-07-08",7.96,8.52,7.925,8.27,590900.0],["2025-07-09",8.4,9.34,8.4,9.33,948200.0],["2025-07-10",9.33,9.475,9.06,9.28,772700.0],["2025-07-11",9.13,9.195,8.75,8.83,564100.0],["2025-07-14",8.75,9.01,8.73,8.85,433000.0],["2025-07-15",8.94,9.02,8.36,8.44,554000.0],["2025-07-16",8.54,8.96,8.5,8.83,560600.0],["2025-07-17",8.85,9.19,8.83,9.07,427900.0],["2025-07-18",9.2,9.36,8.95,8.97,417400.0],["2025-07-21",9.03,9.39,8.9,9.1,503900.0],["2025-07-22",9.09,9.28,8.99,9.2,569000.0],["2025-07-23",9.38,10.06,9.21,9.57,706500.0],["2025-07-24",9.51,9.575,9.22,9.24,493700.0],["2025-07-25",9.24,9.36,9.0,9.24,454800.0],["2025-07-28",9.3,9.445,9.02,9.03,509800.0],["2025-07-29",9.06,9.06,8.71,8.82,494400.0],["2025-07-30",9.03,9.21,8.58,8.73,888500.0],["2025-07-31",8.55,8.87,8.31,8.32,721400.0],["2025-08-01",8.2,8.59,7.84,7.98,893200.0],["2025-08-04",8.01,8.165,7.68,7.95,595200.0],["2025-08-05",7.92,8.21,7.73,7.95,672000.0],["2025-08-06",7.92,7.95,7.27,7.49,599000.0],["2025-08-07",7.65,7.94,7.07,7.32,1107000.0],["2025-08-08",7.35,7.603,7.09,7.23,872500.0],["2025-08-11",7.17,7.295,6.92,7.0,943600.0],["2025-08-12",7.05,7.76,7.02,7.75,1140200.0],["2025-08-13",7.87,8.24,7.675,7.72,1107400.0],["2025-08-14",7.55,7.76,7.295,7.65,629900.0],["2025-08-15",7.7,7.78,7.58,7.68,467400.0],["2025-08-18",7.68,7.95,7.65,7.81,408900.0],["2025-08-19",7.78,7.99,7.44,7.59,515200.0],["2025-08-20",7.57,7.734,7.43,7.51,294600.0],["2025-08-21",7.38,7.49,7.13,7.44,470000.0],["2025-08-22",7.51,8.8,7.5,8.41,1066200.0],["2025-08-25",8.38,8.408,7.985,8.01,730900.0],["2025-08-26",7.99,8.0,7.71,7.9,778800.0],["2025-08-27",7.83,8.055,7.8,8.02,1251400.0],["2025-08-28",8.11,8.33,7.97,8.05,450800.0],["2025-08-29",8.1,8.13,7.83,8.13,769400.0],["2025-09-02",8.14,8.69,8.09,8.55,785600.0],["2025-09-03",7.995,8.435,7.91,8.33,830100.0],["2025-09-04",8.3,8.54,8.054,8.37,870100.0],["2025-09-05",8.46,8.84,8.4,8.55,665100.0],["2025-09-08",8.52,8.52,8.19,8.41,914600.0],["2025-09-09",8.42,8.516,8.29,8.31,658100.0],["2025-09-10",8.28,8.505,8.25,8.36,986500.0],["2025-09-11",8.36,8.73,8.345,8.5,981700.0],["2025-09-12",8.51,8.7,8.26,8.6,791800.0],["2025-09-15",8.61,8.72,8.29,8.49,948100.0],["2025-09-16",8.52,8.84,8.511,8.62,728000.0],["2025-09-17",8.54,9.505,8.49,9.25,1645800.0],["2025-09-18",9.48,10.17,9.45,10.03,1811900.0],["2025-09-19",10.1,10.42,9.8,10.29,4502600.0],["2025-09-22",10.2,10.79,10.045,10.39,1812700.0],["2025-09-23",10.4,10.538,10.25,10.32,1200700.0],["2025-09-24",10.35,10.66,10.32,10.47,1191100.0],["2025-09-25",10.36,10.48,10.24,10.33,428700.0],["2025-09-26",10.46,11.715,10.39,11.57,1055700.0],["2025-09-29",11.59,11.81,11.195,11.55,1123700.0],["2025-09-30",11.51,11.875,11.3,11.73,1238000.0],["2025-10-01",11.64,12.0,11.54,11.83,851700.0],["2025-10-02",11.91,12.02,11.67,11.82,982400.0],["2025-10-03",11.94,12.115,11.72,11.77,540900.0],["2025-10-06",12.06,12.63,11.78,11.79,927200.0],["2025-10-07",11.84,12.085,11.36,12.03,959600.0],["2025-10-08",12.14,12.61,11.94,12.4,960600.0],["2025-10-09",12.44,13.14,12.13,13.06,1603000.0],["2025-10-10",13.12,13.12,12.42,13.03,699500.0],["2025-10-13",13.13,13.99,13.02,13.96,1052900.0],["2025-10-14",13.95,13.98,11.17,12.43,2898000.0],["2025-10-15",12.58,14.25,12.47,14.1,1414300.0],["2025-10-16",14.4,15.37,14.375,14.95,3193200.0],["2025-10-17",14.85,15.07,14.47,14.77,1938300.0],["2025-10-20",14.94,15.685,14.6,15.07,2007800.0],["2025-10-21",15.07,15.34,14.275,14.51,1155700.0],["2025-10-22",14.51,14.59,13.27,13.29,1892000.0],["2025-10-23",13.25,13.29,12.165,12.34,1290300.0],["2025-10-24",12.47,14.2,12.3,13.21,1563400.0],["2025-10-27",13.72,14.83,13.5,14.27,1636900.0],["2025-10-28",14.1,14.661,14.005,14.25,1219500.0],["2025-10-29",15.24,15.5,14.47,14.67,1748600.0],["2025-10-30",14.44,14.88,14.06,14.13,962600.0],["2025-10-31",14.13,14.85,13.8,14.71,1210900.0],["2025-11-03",14.49,14.76,13.43,13.94,1026200.0],["2025-11-04",13.55,14.46,13.3,13.7,1071500.0],["2025-11-05",13.7,14.4,13.39,14.37,944300.0],["2025-11-06",14.4,15.16,13.83,14.0,1060700.0],["2025-11-07",13.75,13.94,13.12,13.9,897700.0],["2025-11-10",14.34,14.34,13.57,13.74,959400.0],["2025-11-11",14.02,15.02,13.75,14.87,601800.0],["2025-11-12",14.78,15.29,14.36,14.39,918900.0],["2025-11-13",14.19,14.42,13.77,13.99,662700.0],["2025-11-14",13.83,15.09,13.73,14.93,788300.0],["2025-11-17",14.9,16.0,14.72,15.62,990300.0],["2025-11-18",15.62,16.55,15.39,16.02,1285000.0],["2025-11-19",16.02,16.24,15.66,15.77,666200.0],["2025-11-20",15.99,16.63,15.42,15.575,549800.0],["2025-11-21",15.61,16.215,15.38,15.87,628200.0],["2025-11-24",16.15,17.068,16.01,16.74,698600.0],["2025-11-25",16.94,17.55,16.78,17.26,813200.0],["2025-11-26",17.36,17.8,17.14,17.38,1231200.0],["2025-11-28",17.53,17.83,17.205,17.32,214200.0],["2025-12-01",17.0,17.005,16.405,16.51,496800.0],["2025-12-02",16.56,16.71,15.69,15.99,575700.0],["2025-12-03",16.03,17.33,16.03,17.31,528200.0],["2025-12-04",17.5,18.68,17.02,18.14,950900.0],["2025-12-05",18.4,18.69,17.275,17.3,552800.0],["2025-12-08",17.75,18.3,17.44,17.68,699900.0],["2025-12-09",17.58,17.98,16.7,16.81,1684900.0],["2025-12-10",16.8,17.33,16.58,17.16,611000.0],["2025-12-11",16.99,17.62,16.94,17.06,611400.0],["2025-12-12",17.02,17.14,16.435,16.52,507400.0],["2025-12-15",16.71,17.18,16.45,16.79,872900.0],["2025-12-16",16.59,16.92,16.45,16.55,1038000.0],["2025-12-17",16.5,16.89,15.62,15.8,681000.0],["2025-12-18",15.83,16.31,15.53,15.69,595200.0],["2025-12-19",15.7,16.115,15.51,15.55,2847700.0],["2025-12-22",15.49,16.17,15.3,15.97,583100.0],["2025-12-23",15.74,16.04,15.22,15.47,546900.0],["2025-12-24",15.21,15.5,14.97,15.45,278000.0],["2025-12-26",15.45,15.45,15.05,15.22,421700.0],["2025-12-29",15.08,15.41,14.93,15.17,438900.0],["2025-12-30",15.11,15.205,14.9,15.03,380300.0],["2025-12-31",15.03,15.42,14.85,15.31,485700.0],["2026-01-02",15.31,15.355,14.71,14.92,603200.0],["2026-01-05",14.99,15.09,13.831,14.27,723400.0],["2026-01-06",14.14,14.48,13.77,14.06,1109900.0],["2026-01-07",14.08,15.4,13.988,14.95,1595900.0],["2026-01-08",14.39,14.66,13.94,14.19,931700.0],["2026-01-09",14.22,14.5,13.81,13.89,1397200.0],["2026-01-12",13.89,14.375,13.8,14.17,930900.0],["2026-01-13",14.21,14.245,13.77,13.94,517000.0],["2026-01-14",13.85,14.65,13.71,14.45,560200.0],["2026-01-15",14.42,14.65,13.19,13.21,514900.0],["2026-01-16",13.53,13.65,12.755,12.79,673500.0],["2026-01-20",12.5,12.78,12.41,12.64,869700.0],["2026-01-21",12.62,13.1,12.61,13.0,679000.0],["2026-01-22",12.94,13.745,12.93,13.11,735100.0],["2026-01-23",13.03,13.22,12.51,12.78,616800.0],["2026-01-26",12.62,13.08,12.5,13.02,641200.0],["2026-01-27",13.02,13.63,12.93,13.17,352600.0],["2026-01-28",13.22,13.384,12.28,12.35,635100.0],["2026-01-29",12.33,12.795,12.33,12.38,406300.0],["2026-01-30",12.55,12.72,11.82,12.09,565400.0],["2026-02-02",12.0,12.42,11.85,12.11,585000.0],["2026-02-03",12.11,12.435,11.76,11.99,471300.0],["2026-02-04",12.05,12.13,11.375,11.53,466100.0],["2026-02-05",11.36,11.87,10.76,10.82,487600.0],["2026-02-06",11.14,11.65,11.01,11.61,630100.0],["2026-02-09",11.57,12.06,11.3,11.93,407400.0],["2026-02-10",11.98,12.73,11.95,12.37,680800.0],["2026-02-11",12.36,12.59,11.75,12.22,415500.0],["2026-02-12",12.26,12.55,11.25,11.62,415000.0],["2026-02-13",11.76,11.95,11.36,11.59,417300.0],["2026-02-17",11.54,11.73,11.17,11.54,580700.0],["2026-02-18",11.45,11.7,11.188,11.34,396000.0],["2026-02-19",11.24,11.9,11.12,11.74,666500.0],["2026-02-20",11.8,11.81,11.14,11.41,487500.0],["2026-02-23",11.39,11.785,11.23,11.57,547200.0],["2026-02-24",11.84,12.19,11.59,11.81,484400.0],["2026-02-25",12.1,12.35,11.83,11.98,712500.0],["2026-02-26",12.43,14.54,12.06,13.55,1511200.0],["2026-02-27",13.49,13.57,12.67,12.77,874800.0],["2026-03-02",12.37,13.298,11.85,12.3,848700.0],["2026-03-03",11.92,12.24,11.48,12.02,788900.0],["2026-03-04",12.25,12.8,11.85,12.74,705800.0],["2026-03-05",11.85,11.978,10.89,11.16,1649500.0],["2026-03-06",10.85,11.32,10.62,11.32,877500.0],["2026-03-09",11.25,12.0,11.24,11.87,835900.0],["2026-03-10",11.95,12.36,11.62,11.98,931900.0],["2026-03-11",11.82,12.13,11.555,12.04,745300.0],["2026-03-12",11.72,11.74,11.225,11.61,1137800.0],["2026-03-13",11.72,12.08,11.45,12.0,646500.0],["2026-03-16",11.75,12.5,11.75,12.03,759300.0],["2026-03-17",12.05,12.25,11.675,11.74,801000.0],["2026-03-18",11.75,11.75,11.37,11.59,746600.0],["2026-03-19",11.45,12.3,11.34,12.12,852400.0],["2026-03-20",12.17,12.415,11.79,12.13,2315300.0],["2026-03-23",12.21,12.5,11.98,12.05,1516700.0],["2026-03-24",11.365,12.01,11.04,11.89,1275200.0],["2026-03-25",12.1,12.79,11.96,12.4,638300.0],["2026-03-26",12.01,12.82,12.01,12.31,811300.0],["2026-03-27",12.17,12.4,11.27,11.42,846000.0],["2026-03-30",11.46,11.61,10.96,11.35,938500.0],["2026-03-31",11.51,12.44,11.17,12.06,1090200.0],["2026-04-01",12.35,12.73,12.17,12.53,1030500.0],["2026-04-02",12.21,12.825,12.2,12.81,608600.0],["2026-04-06",12.79,13.1,12.375,12.44,864700.0],["2026-04-07",12.6,12.6,11.98,12.31,490000.0],["2026-04-08",12.97,13.2,11.99,12.25,974800.0],["2026-04-09",12.15,12.585,12.05,12.53,1013500.0],["2026-04-10",12.61,12.61,12.18,12.42,530500.0],["2026-04-13",12.53,13.3,12.04,12.07,771700.0],["2026-04-14",12.07,12.65,12.04,12.51,807000.0],["2026-04-15",12.65,12.82,12.25,12.51,978400.0],["2026-04-16",12.54,12.61,12.0,12.45,635500.0],["2026-04-17",12.79,13.16,12.74,13.06,877100.0],["2026-04-20",13.11,13.4,12.78,12.8,643700.0],["2026-04-21",12.78,12.78,12.46,12.61,395800.0],["2026-04-22",12.69,13.01,12.51,12.85,630900.0],["2026-04-23",12.84,13.05,12.33,12.45,335000.0],["2026-04-24",12.43,13.24,12.21,12.98,627200.0],["2026-04-27",12.86,13.56,12.86,13.1,1115800.0],["2026-04-28",13.05,13.35,11.89,12.15,1044800.0],["2026-04-29",11.88,11.971,11.47,11.62,903100.0],["2026-04-30",11.7,12.04,11.6,11.93,460300.0],["2026-05-01",11.89,12.93,11.81,12.69,869500.0],["2026-05-04",12.81,13.46,12.8,13.36,1297600.0],["2026-05-05",13.49,13.82,12.51,12.85,697400.0],["2026-05-06",12.93,13.22,12.72,13.01,819600.0],["2026-05-07",12.64,13.21,12.1,12.31,947700.0],["2026-05-08",12.22,13.155,12.0,12.86,899500.0],["2026-05-11",13.01,13.49,12.75,12.79,857000.0],["2026-05-12",12.84,13.0,12.4,12.44,664300.0],["2026-05-13",12.36,12.47,12.0,12.38,761900.0],["2026-05-14",12.32,12.35,11.77,11.88,570400.0],["2026-05-15",11.66,11.66,10.97,11.22,895200.0],["2026-05-18",11.03,11.4,10.86,11.06,854100.0],["2026-05-19",10.99,10.99,10.375,10.41,794300.0],["2026-05-20",10.49,11.375,10.49,11.32,904900.0],["2026-05-21",11.1,11.46,11.01,11.27,642700.0],["2026-05-22",11.29,11.62,11.2,11.31,522200.0],["2026-05-26",11.4,11.75,11.28,11.63,526300.0],["2026-05-27",11.57,12.14,11.525,11.72,484400.0],["2026-05-28",11.7,12.02,11.4,11.97,374000.0],["2026-05-29",11.97,12.22,11.749,11.88,647100.0],["2026-06-01",11.83,11.99,11.51,11.8,709400.0],["2026-06-02",11.61,11.67,11.075,11.21,595400.0],["2026-06-03",11.3,11.44,11.23,11.42,602700.0],["2026-06-04",11.84,12.12,11.51,12.01,942700.0],["2026-06-05",12.08,12.08,11.55,11.77,862600.0],["2026-06-08",11.9,11.965,11.2,11.41,776200.0],["2026-06-09",11.61,12.04,11.57,11.89,1009000.0],["2026-06-10",11.82,12.24,11.57,11.83,651000.0],["2026-06-11",11.8,12.27,11.56,12.09,500300.0],["2026-06-12",12.34,12.53,12.02,12.33,590500.0],["2026-06-15",12.31,12.595,11.99,12.21,638700.0],["2026-06-16",12.25,12.355,11.9,12.2,871500.0],["2026-06-17",12.24,13.26,12.24,12.78,1051800.0],["2026-06-18",13.06,13.32,12.49,12.64,1815300.0],["2026-06-22",12.89,14.21,12.89,14.01,1203500.0],["2026-06-23",13.9,14.5,13.9,14.08,1142500.0],["2026-06-24",14.28,14.95,14.28,14.45,825300.0],["2026-06-25",14.89,15.31,14.428,14.74,874700.0],["2026-06-26",14.82,15.57,14.59,15.05,1981700.0],["2026-06-29",15.3,15.62,14.82,15.6,749500.0],["2026-06-30",15.69,16.805,15.46,16.1,1500300.0],["2026-07-01",15.93,16.1,15.36,15.38,1020100.0],["2026-07-02",15.39,15.72,14.69,15.0,919400.0],["2026-07-06",14.97,15.2,14.61,14.89,504887.812197],["2026-07-07",14.92,15.78,14.725,15.67,719118.825686],["2026-07-08",15.47,16.51,15.36,16.46,1164151.757245],["2026-07-09",16.4,16.98,15.78,16.115,1478030.851312],["2026-07-10",15.84,15.89,15.11,15.85,544665.8125],["2026-07-13",15.53,15.53,14.67,14.96,662541.737693],["2026-07-14",14.96,15.24,14.6,14.95,575041.082388],["2026-07-15",14.87,15.03,14.48,14.98,487446.898479],["2026-07-16",14.95,14.96,14.38,14.95,636626.501461],["2026-07-17",14.68,17.675,14.6,17.47,1681964.478831],["2026-07-20",17.62,20.26,17.62,18.81,2862328.952907],["2026-07-21",18.85,21.26,18.82,20.45,1825856.349046],["2026-07-22",20.585,20.64,18.7978,19.51,1259659.162507],["2026-07-23",19.18,20.025,18.835,19.53,832619.722811],["2026-07-24",19.53,19.9,18.94,19.44,632671.949861],["2026-07-27",19.482,20.6,19.46,19.86,942302.747245],["2026-07-28",19.84,20.135,19.04,19.97,845301.129626],["2026-07-29",19.93,20.12,19.2,19.53,1161146.731567],["2026-07-30",19.675,21.76,19.66,21.49,1615274.066529],["2026-07-31",21.5,21.57,19.77,20.21,1296326.568091],["2026-08-03",20.07,20.24,19.09,19.4,714400.490382],["2026-08-04",19.69,20.26,19.49,19.92,760687.887559],["2026-08-05",20.01,20.3299,19.65,19.84,823153.001251],["2026-08-06",21.96,21.96,19.07,20,996651.795104],["2026-08-07",20.22,21.0514,19.925,20.81,1124475.242784],["2026-08-10",20.915,21.53,20.48,21.43,284104.26202],["2026-08-11",21.75,22.22,21.38,22.1,1109981.718053],["2026-08-12",22.13,23.34,21.895,23.18,1967528.735186],["2026-08-13",23.36,23.4,22.53,22.99,975142.723857],["2026-08-14",22.91,23.45,22.5,23.34,443053.518246],["2026-08-17",23.215,23.47,22.9119,23.12,962153.389502],["2026-08-18",22.81,25.53,22.79,25.41,1604289.090008],["2026-08-19",26.03,27.59,25.545,27.52,2350980.214228],["2026-08-20",27.01,27.7,26.52,27,1655183.970473],["2026-08-21",27.3,28.16,27.07,27.8,753067.467057],["2026-08-24",27.8,29.42,27.14,28.995,1050729.887317],["2026-08-25",29,30.61,29,29.3,1563079.039422],["2026-08-26",28.714,29.23,28.44,28.44,2121282.541278],["2026-08-27",28.155,28.94,27.8,28.88,1552958.049641],["2026-08-28",28.97,28.97,25.805,26.06,2049637.822496],["2026-08-31",26,27.635,25.89,27.265,1808042.707246],["2026-09-01",27.19,28.08,26.71,27.91,1475722.96332],["2026-09-02",28.2,28.9799,26.04,26.9,1017525.452535],["2026-09-03",27.18,27.23,26.055,26.62,1321461.528505],["2026-09-04",26.05,26.76,25.4,26.61,919790.105384],["2026-09-08",26.09,26.4854,24.9284,25.33,1237711.83568],["2026-09-09",25.12,26.18,24.85,24.94,1178302.177281],["2026-09-10",24.63,24.63,23.86,24.26,1360910.810242],["2026-09-11",24.72,24.84,23.9601,24.41,905270.63653],["2026-09-14",24.71,24.95,24.46,24.53,858320.327912]]}