{"t":"RGNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-17",30.26,32.0,29.25,30.45,6598300.0],["2015-09-18",29.9,30.78,29.35,30.7,487400.0],["2015-09-21",30.84,30.84,29.49,29.81,296800.0],["2015-09-22",29.34,29.4,25.082,26.05,714400.0],["2015-09-23",25.79,25.79,22.651,24.51,440800.0],["2015-09-24",24.38,26.77,24.1,26.43,206700.0],["2015-09-25",26.4,26.99,24.16,24.99,142000.0],["2015-09-28",25.0,25.9,20.0,20.76,254700.0],["2015-09-29",20.52,20.52,17.51,19.52,206200.0],["2015-09-30",20.01,22.89,19.58,22.03,235500.0],["2015-10-01",22.15,23.82,18.51,19.01,263600.0],["2015-10-02",19.0,23.49,19.0,22.19,456100.0],["2015-10-05",23.05,24.48,22.55,23.05,127100.0],["2015-10-06",22.8,23.86,20.15,22.2,173700.0],["2015-10-07",22.5,24.21,18.56,23.4,325000.0],["2015-10-08",23.15,23.15,20.105,20.94,161400.0],["2015-10-09",21.28,21.98,20.23,20.53,99800.0],["2015-10-12",20.78,20.94,19.0,19.28,140500.0],["2015-10-13",19.1,19.52,16.8,18.21,168900.0],["2015-10-14",18.45,19.0,17.035,17.89,137900.0],["2015-10-15",18.13,18.88,17.12,18.87,114100.0],["2015-10-16",18.9,18.94,17.524,18.55,48800.0],["2015-10-19",18.3,18.5,16.9,17.1,94000.0],["2015-10-20",17.59,18.51,17.26,17.47,166700.0],["2015-10-21",16.98,17.324,15.5,16.48,177500.0],["2015-10-22",16.62,16.689,14.83,15.15,275500.0],["2015-10-23",15.57,15.57,13.95,14.15,310000.0],["2015-10-26",13.94,15.36,13.77,14.95,32400.0],["2015-10-27",14.89,14.89,14.12,14.68,40800.0],["2015-10-28",15.92,15.92,14.545,15.21,39100.0],["2015-10-29",14.88,15.72,14.6,15.54,45100.0],["2015-10-30",15.41,15.53,14.904,15.46,37800.0],["2015-11-02",15.34,17.1,14.8,16.44,80200.0],["2015-11-03",16.4,17.39,16.08,17.13,65400.0],["2015-11-04",17.09,18.45,15.32,18.03,90900.0],["2015-11-05",17.99,19.26,17.157,17.92,45100.0],["2015-11-06",17.9,20.92,17.01,20.56,65200.0],["2015-11-09",20.51,21.94,18.95,21.07,109100.0],["2015-11-10",20.88,23.25,20.88,21.53,51400.0],["2015-11-11",21.62,22.99,19.89,22.98,67100.0],["2015-11-12",20.85,23.95,20.85,23.08,88600.0],["2015-11-13",22.81,23.94,21.63,23.2,57400.0],["2015-11-16",23.18,23.28,20.02,21.34,92500.0],["2015-11-17",21.41,22.53,20.46,22.26,117700.0],["2015-11-18",22.24,23.0,21.3,22.76,92500.0],["2015-11-19",22.59,23.25,22.0,22.985,36300.0],["2015-11-20",22.89,23.3,22.581,23.01,20900.0],["2015-11-23",22.93,23.95,22.83,23.92,26400.0],["2015-11-24",23.65,24.34,22.85,24.34,58800.0],["2015-11-25",24.15,24.49,22.75,24.3,35700.0],["2015-11-27",24.301,24.99,23.576,24.78,18900.0],["2015-11-30",25.0,25.0,23.5,23.97,31900.0],["2015-12-01",23.56,24.575,23.32,23.63,97300.0],["2015-12-02",23.33,23.91,23.14,23.5,53600.0],["2015-12-03",23.34,24.05,22.25,23.36,58800.0],["2015-12-04",23.901,23.91,21.84,23.2,59000.0],["2015-12-07",23.2,23.2,21.3,21.83,81800.0],["2015-12-08",21.59,22.6,21.065,22.08,112600.0],["2015-12-09",21.97,22.61,20.05,20.83,101300.0],["2015-12-10",20.55,20.99,19.115,19.49,95000.0],["2015-12-11",19.3,20.43,19.17,19.98,105100.0],["2015-12-14",19.6,20.22,18.31,18.65,57300.0],["2015-12-15",19.1,19.8,18.0,19.34,164800.0],["2015-12-16",19.77,20.04,18.59,18.91,177600.0],["2015-12-17",18.78,20.262,18.49,18.61,139000.0],["2015-12-18",18.85,19.42,17.58,17.8,1077500.0],["2015-12-21",18.16,18.83,17.64,18.2,103400.0],["2015-12-22",18.2,18.77,17.81,18.56,81400.0],["2015-12-23",18.57,19.76,18.14,18.71,80800.0],["2015-12-24",18.74,18.75,18.005,18.32,39700.0],["2015-12-28",18.47,18.73,17.39,17.9,111900.0],["2015-12-29",17.9,18.0,17.1,17.61,52800.0],["2015-12-30",17.48,18.0,17.06,17.21,112700.0],["2015-12-31",17.14,17.26,16.22,16.6,139100.0],["2016-01-04",16.24,17.16,16.07,17.0,127000.0],["2016-01-05",17.01,17.2,16.37,16.9,77900.0],["2016-01-06",16.52,17.31,16.02,16.5,69700.0],["2016-01-07",16.41,16.41,14.18,14.67,68600.0],["2016-01-08",14.93,15.55,13.43,13.78,83100.0],["2016-01-11",14.01,14.47,13.39,13.78,123600.0],["2016-01-12",13.94,14.47,13.25,13.39,94500.0],["2016-01-13",13.68,13.86,12.08,12.51,139900.0],["2016-01-14",12.51,13.05,12.15,12.48,91000.0],["2016-01-15",12.25,12.9,12.12,12.6,102300.0],["2016-01-19",12.68,13.285,12.68,12.89,52200.0],["2016-01-20",12.62,13.0,12.29,12.65,135900.0],["2016-01-21",12.825,12.87,12.45,12.52,172900.0],["2016-01-22",12.76,13.21,12.6,12.69,102300.0],["2016-01-25",13.41,13.41,12.5,12.93,69300.0],["2016-01-26",12.91,13.73,12.84,13.56,47100.0],["2016-01-27",13.65,13.9,13.54,13.77,48500.0],["2016-01-28",13.87,13.87,12.51,13.09,103400.0],["2016-01-29",13.06,13.95,13.0,13.9,81600.0],["2016-02-01",13.7,13.75,12.2,12.82,108500.0],["2016-02-02",13.33,13.46,12.61,12.71,51600.0],["2016-02-03",12.92,13.25,12.23,12.34,72100.0],["2016-02-04",12.29,12.65,12.29,12.51,43200.0],["2016-02-05",12.51,13.63,12.19,12.73,50100.0],["2016-02-08",12.67,13.89,12.05,12.61,56200.0],["2016-02-09",12.59,13.54,11.4,12.11,129800.0],["2016-02-10",12.0,12.6,11.82,12.28,36200.0],["2016-02-11",11.99,12.55,11.66,12.07,21100.0],["2016-02-12",12.94,13.3,12.48,13.16,49000.0],["2016-02-16",13.39,14.0,13.22,13.94,38000.0],["2016-02-17",14.09,14.9,12.58,14.81,92500.0],["2016-02-18",14.06,14.35,13.52,13.89,28100.0],["2016-02-19",13.83,14.4,13.235,13.91,36300.0],["2016-02-22",14.21,14.54,13.7,13.78,50500.0],["2016-02-23",13.29,14.174,12.34,13.13,28500.0],["2016-02-24",13.11,13.32,12.325,12.97,158200.0],["2016-02-25",13.11,13.2,12.36,13.04,111600.0],["2016-02-26",13.23,13.55,12.93,13.08,21700.0],["2016-02-29",13.26,13.56,11.89,12.13,88600.0],["2016-03-01",12.36,12.99,11.895,12.8,225600.0],["2016-03-02",12.575,13.05,12.57,12.85,59200.0],["2016-03-03",12.85,13.92,12.32,12.77,94700.0],["2016-03-04",12.69,13.5,12.49,13.08,94400.0],["2016-03-07",13.01,13.31,12.66,13.06,49100.0],["2016-03-08",12.89,13.0,12.21,12.28,55000.0],["2016-03-09",12.34,12.34,11.5,11.78,38700.0],["2016-03-10",11.83,12.69,11.6,11.81,52500.0],["2016-03-11",11.91,13.14,11.62,12.92,77500.0],["2016-03-14",12.91,13.22,12.53,13.12,55300.0],["2016-03-15",13.1,13.26,12.085,12.4,34400.0],["2016-03-16",12.3,13.0,12.16,12.42,220300.0],["2016-03-17",12.45,12.53,11.49,11.97,84600.0],["2016-03-18",12.1,12.255,11.482,11.62,90900.0],["2016-03-21",11.67,12.26,11.19,11.69,84900.0],["2016-03-22",11.53,11.99,11.06,11.86,103900.0],["2016-03-23",11.88,11.99,10.87,10.92,79400.0],["2016-03-24",10.8,10.805,9.47,9.85,154400.0],["2016-03-28",9.75,10.01,9.55,9.62,58500.0],["2016-03-29",9.56,9.85,8.5,9.46,87800.0],["2016-03-30",9.61,10.2,9.5,10.05,76000.0],["2016-03-31",10.09,10.89,9.81,10.8,145700.0],["2016-04-01",10.76,11.2,10.15,10.85,238000.0],["2016-04-04",10.86,11.26,10.49,10.77,187100.0],["2016-04-05",10.97,11.3,10.51,10.76,136200.0],["2016-04-06",10.79,11.845,10.7,11.75,230700.0],["2016-04-07",11.68,12.2,11.51,11.69,62100.0],["2016-04-08",11.88,11.88,10.71,11.73,141000.0],["2016-04-11",11.35,12.33,11.06,11.65,189500.0],["2016-04-12",11.53,11.71,11.12,11.53,35500.0],["2016-04-13",11.54,11.74,11.21,11.42,106500.0],["2016-04-14",11.5,11.85,11.29,11.55,51300.0],["2016-04-15",11.51,12.05,11.3,11.59,76000.0],["2016-04-18",11.46,12.2,11.42,11.99,83000.0],["2016-04-19",11.96,12.105,11.38,11.79,60000.0],["2016-04-20",11.75,12.04,11.21,11.39,47000.0],["2016-04-21",11.42,11.61,11.15,11.31,45900.0],["2016-04-22",11.4,11.57,11.11,11.28,57200.0],["2016-04-25",11.5,11.55,10.78,11.44,49900.0],["2016-04-26",11.39,11.42,10.9,11.28,57900.0],["2016-04-27",11.38,11.57,10.98,11.31,85600.0],["2016-04-28",11.14,11.85,11.06,11.23,57400.0],["2016-04-29",11.2,11.48,10.22,10.42,68900.0],["2016-05-02",10.53,10.96,10.4,10.91,32800.0],["2016-05-03",10.895,10.99,10.605,10.75,34200.0],["2016-05-04",10.64,10.77,10.21,10.4,56200.0],["2016-05-05",10.38,10.43,9.81,9.97,73500.0],["2016-05-06",9.87,10.3,9.75,10.03,49600.0],["2016-05-09",10.09,10.2,9.813,9.89,79400.0],["2016-05-10",10.04,10.43,9.92,10.04,128100.0],["2016-05-11",9.96,11.41,9.76,11.07,102100.0],["2016-05-12",11.04,11.14,10.4,11.02,48900.0],["2016-05-13",11.0,11.41,10.05,11.34,64200.0],["2016-05-16",11.59,12.62,11.4,12.24,124700.0],["2016-05-17",12.3,12.725,12.04,12.48,171400.0],["2016-05-18",12.41,12.66,11.78,12.25,116000.0],["2016-05-19",12.235,12.27,11.26,11.92,78600.0],["2016-05-20",12.01,12.48,11.85,12.05,150900.0],["2016-05-23",11.99,12.3,11.605,11.9,92200.0],["2016-05-24",12.0,12.07,11.5,11.62,131500.0],["2016-05-25",11.74,12.48,11.74,12.2,196200.0],["2016-05-26",12.34,12.48,11.96,12.21,54900.0],["2016-05-27",12.38,12.65,12.0,12.54,112600.0],["2016-05-31",12.68,12.7,12.05,12.36,127700.0],["2016-06-01",12.26,13.09,12.115,12.74,83400.0],["2016-06-02",12.78,13.77,12.39,13.68,128500.0],["2016-06-03",13.66,13.66,12.74,12.9,329900.0],["2016-06-06",13.02,13.5,12.636,13.13,283900.0],["2016-06-07",13.05,13.52,12.7,12.84,126400.0],["2016-06-08",12.95,13.22,12.12,12.78,113700.0],["2016-06-09",12.93,12.93,12.17,12.21,95200.0],["2016-06-10",12.05,12.21,11.64,11.79,113200.0],["2016-06-13",11.67,11.98,11.05,11.14,201600.0],["2016-06-14",11.05,11.08,10.25,10.37,122400.0],["2016-06-15",10.36,10.54,10.07,10.25,169000.0],["2016-06-16",10.06,10.185,9.615,9.92,163000.0],["2016-06-17",9.89,9.9,9.315,9.46,318800.0],["2016-06-20",9.69,9.8,9.37,9.62,89900.0],["2016-06-21",9.69,9.69,8.965,9.41,132200.0],["2016-06-22",9.36,9.68,9.03,9.33,260200.0],["2016-06-23",9.42,9.94,9.12,9.92,146700.0],["2016-06-24",9.46,9.75,8.95,9.0,1685000.0],["2016-06-27",8.93,9.015,7.945,8.0,179000.0],["2016-06-28",8.0,8.24,7.98,8.05,141300.0],["2016-06-29",8.14,8.187,7.71,7.84,167900.0],["2016-06-30",7.92,8.16,7.92,8.0,307100.0],["2016-07-01",8.0,8.36,7.87,7.99,130300.0],["2016-07-05",8.11,8.11,7.75,7.87,576800.0],["2016-07-06",7.8,8.16,7.665,7.86,270600.0],["2016-07-07",7.92,8.09,7.8,7.99,130100.0],["2016-07-08",8.09,8.4,7.98,8.14,171900.0],["2016-07-11",8.12,8.232,7.91,7.93,110100.0],["2016-07-12",8.05,8.08,7.87,7.98,218400.0],["2016-07-13",8.04,8.23,7.56,7.58,171200.0],["2016-07-14",7.71,7.76,7.26,7.44,244900.0],["2016-07-15",7.52,7.99,7.35,7.9,274100.0],["2016-07-18",7.9,7.9,7.57,7.67,74200.0],["2016-07-19",7.68,7.85,7.23,7.32,272600.0],["2016-07-20",7.38,7.58,7.07,7.53,86000.0],["2016-07-21",7.56,7.91,7.56,7.85,131200.0],["2016-07-22",7.91,8.15,7.828,7.92,86900.0],["2016-07-25",7.97,7.97,7.52,7.77,160500.0],["2016-07-26",7.75,7.96,7.75,7.87,60300.0],["2016-07-27",7.85,8.35,7.85,8.27,84700.0],["2016-07-28",8.18,8.49,8.155,8.27,95800.0],["2016-07-29",8.27,8.284,8.11,8.17,90300.0],["2016-08-01",8.23,8.332,8.16,8.31,44800.0],["2016-08-02",8.47,8.84,8.08,8.26,96600.0],["2016-08-03",8.097,8.61,8.08,8.6,80000.0],["2016-08-04",8.61,8.76,8.4,8.52,44100.0],["2016-08-05",8.59,8.79,8.44,8.69,62300.0],["2016-08-08",8.76,9.51,8.75,9.48,110600.0],["2016-08-09",9.22,10.58,9.044,10.44,188000.0],["2016-08-10",10.44,10.44,9.39,9.56,106300.0],["2016-08-11",9.67,10.065,9.4,9.97,87600.0],["2016-08-12",9.96,11.5,9.845,11.5,265000.0],["2016-08-15",11.57,12.36,11.37,12.3,207800.0],["2016-08-16",12.1,12.63,12.0,12.19,282900.0],["2016-08-17",12.47,12.88,11.89,12.11,169600.0],["2016-08-18",12.09,12.27,11.95,12.1,109200.0],["2016-08-19",12.09,12.75,12.0,12.68,151200.0],["2016-08-22",12.8,13.81,12.58,13.57,323200.0],["2016-08-23",13.66,13.87,13.0,13.23,141200.0],["2016-08-24",13.18,13.68,12.785,12.9,123700.0],["2016-08-25",12.94,13.01,12.15,12.52,121500.0],["2016-08-26",12.82,13.36,12.01,12.44,143900.0],["2016-08-29",12.54,13.206,12.0,12.27,225600.0],["2016-08-30",12.08,12.94,12.03,12.19,298100.0],["2016-08-31",12.14,12.49,11.53,11.71,137000.0],["2016-09-01",11.7,11.8,11.35,11.72,79800.0],["2016-09-02",11.84,12.19,11.41,11.84,125800.0],["2016-09-06",12.05,12.83,11.78,12.7,235400.0],["2016-09-07",12.75,13.15,12.45,13.12,230200.0],["2016-09-08",13.07,13.65,12.814,13.41,268800.0],["2016-09-09",13.49,13.66,12.85,12.89,177500.0],["2016-09-12",12.82,13.62,12.82,13.55,189300.0],["2016-09-13",13.27,14.04,13.27,13.75,257600.0],["2016-09-14",13.9,14.44,13.88,14.18,260500.0],["2016-09-15",14.27,14.758,13.815,14.36,243000.0],["2016-09-16",14.39,14.53,13.94,14.35,773600.0],["2016-09-19",14.45,16.467,14.45,15.15,363000.0],["2016-09-20",15.36,16.28,15.1,15.95,737000.0],["2016-09-21",16.0,16.03,14.72,15.27,282800.0],["2016-09-22",15.38,15.58,14.88,15.09,238500.0],["2016-09-23",15.09,15.213,14.17,14.59,922700.0],["2016-09-26",14.49,14.77,14.29,14.62,175900.0],["2016-09-27",14.45,14.787,14.33,14.58,206000.0],["2016-09-28",14.58,14.681,14.275,14.37,155000.0],["2016-09-29",14.55,14.66,13.76,13.88,303700.0],["2016-09-30",13.89,14.14,13.8,14.01,265300.0],["2016-10-03",13.87,14.02,13.61,13.82,146700.0],["2016-10-04",13.74,14.52,13.74,14.07,124500.0],["2016-10-05",13.95,15.47,13.95,15.15,239500.0],["2016-10-06",15.15,15.46,14.88,15.36,232200.0],["2016-10-07",15.35,16.235,15.24,16.19,354100.0],["2016-10-10",16.28,17.83,16.28,17.82,314300.0],["2016-10-11",17.73,17.91,17.45,17.86,290300.0],["2016-10-12",17.91,18.14,17.64,17.73,222400.0],["2016-10-13",17.52,17.587,16.32,16.75,293500.0],["2016-10-14",16.97,17.0,15.95,16.02,161000.0],["2016-10-17",15.95,16.1,15.25,15.9,164500.0],["2016-10-18",16.05,16.35,15.85,16.15,207500.0],["2016-10-19",16.1,16.175,15.7,16.0,157400.0],["2016-10-20",15.9,16.8,15.9,16.75,123900.0],["2016-10-21",16.65,17.1,16.37,16.9,76500.0],["2016-10-24",17.15,17.333,16.65,16.85,93100.0],["2016-10-25",16.8,16.95,16.15,16.3,130500.0],["2016-10-26",16.3,16.7,15.896,16.25,74900.0],["2016-10-27",16.45,16.7,16.15,16.3,47900.0],["2016-10-28",16.1,16.1,15.52,15.9,113900.0],["2016-10-31",15.85,15.95,15.57,15.75,98300.0],["2016-11-01",15.65,16.025,15.4,15.65,47300.0],["2016-11-02",17.0,17.4,16.4,16.75,253800.0],["2016-11-03",16.6,16.65,15.85,15.95,170700.0],["2016-11-04",16.15,17.2,16.0,16.85,129200.0],["2016-11-07",17.25,17.85,16.95,17.8,161600.0],["2016-11-08",17.9,18.2,17.4,17.9,74300.0],["2016-11-09",17.8,19.9,17.0,19.75,384600.0],["2016-11-10",20.0,22.45,18.576,22.3,435100.0],["2016-11-11",22.25,23.999,22.1,23.3,627300.0],["2016-11-14",23.15,23.75,22.3,23.0,452300.0],["2016-11-15",22.95,24.55,22.584,24.0,457300.0],["2016-11-16",23.7,24.55,23.05,23.15,268000.0],["2016-11-17",23.35,23.8,22.3,22.5,245200.0],["2016-11-18",22.7,23.2,21.2,21.45,350300.0],["2016-11-21",21.6,21.9,21.05,21.55,355000.0],["2016-11-22",21.65,21.85,20.0,20.4,300900.0],["2016-11-23",20.1,21.9,19.5,21.9,256000.0],["2016-11-25",21.7,22.5,21.5,22.25,82600.0],["2016-11-28",22.1,22.35,21.451,22.25,165900.0],["2016-11-29",22.35,23.3,21.85,22.7,217600.0],["2016-11-30",22.7,23.0,21.8,22.25,326900.0],["2016-12-01",22.4,22.95,21.4,22.35,218400.0],["2016-12-02",22.3,22.65,21.85,22.55,180800.0],["2016-12-05",22.5,23.0,22.05,22.25,126600.0],["2016-12-06",22.2,22.4,21.125,21.9,173400.0],["2016-12-07",21.65,22.05,20.751,21.0,106300.0],["2016-12-08",20.95,21.15,20.25,20.9,237400.0],["2016-12-09",21.1,21.95,21.1,21.6,413800.0],["2016-12-12",21.45,22.15,21.35,21.6,283600.0],["2016-12-13",21.7,22.15,21.65,21.95,296500.0],["2016-12-14",21.85,21.95,20.5,20.75,304500.0],["2016-12-15",20.85,21.03,20.4,20.9,227000.0],["2016-12-16",20.95,21.1,20.175,20.85,1105600.0],["2016-12-19",20.7,21.6,20.6,20.75,187800.0],["2016-12-20",20.9,21.35,20.5,20.65,141200.0],["2016-12-21",20.7,20.7,19.5,19.55,104400.0],["2016-12-22",19.6,19.6,17.85,18.1,216200.0],["2016-12-23",18.15,19.0,18.15,18.95,156400.0],["2016-12-27",18.95,19.7,18.55,18.75,107100.0],["2016-12-28",18.75,18.9,18.1,18.15,100900.0],["2016-12-29",18.2,18.45,17.95,18.35,67900.0],["2016-12-30",18.3,20.2,18.15,18.55,138000.0],["2017-01-03",18.85,19.075,17.1,18.5,201300.0],["2017-01-04",18.55,19.8,18.4,19.5,207100.0],["2017-01-05",19.5,20.0,19.0,19.35,181900.0],["2017-01-06",19.4,19.45,18.75,19.1,142100.0],["2017-01-09",19.35,19.75,18.8,19.4,123600.0],["2017-01-10",19.5,19.6,18.616,19.4,243300.0],["2017-01-11",19.35,19.8,18.25,18.6,123600.0],["2017-01-12",18.45,19.0,18.1,18.8,83300.0],["2017-01-13",18.85,19.791,18.8,19.55,133300.0],["2017-01-17",19.3,19.45,18.7,19.25,137400.0],["2017-01-18",19.35,19.9,19.125,19.8,95100.0],["2017-01-19",19.75,20.15,19.693,20.0,165300.0],["2017-01-20",20.05,20.35,19.6,19.9,197100.0],["2017-01-23",19.75,20.0,19.5,19.9,81800.0],["2017-01-24",19.9,19.95,19.112,19.7,78400.0],["2017-01-25",19.9,20.0,19.525,19.75,78400.0],["2017-01-26",19.85,20.25,19.6,19.8,249200.0],["2017-01-27",19.95,20.15,19.55,19.85,81800.0],["2017-01-30",19.7,19.759,17.95,18.15,111800.0],["2017-01-31",17.6,18.65,16.45,18.5,308500.0],["2017-02-01",18.65,19.15,18.3,18.65,211200.0],["2017-02-02",18.6,19.95,18.45,18.85,127100.0],["2017-02-03",19.0,19.25,18.85,19.1,219200.0],["2017-02-06",19.0,19.25,18.6,18.9,145000.0],["2017-02-07",18.9,19.3,17.8,17.8,91500.0],["2017-02-08",17.75,18.1,17.05,17.15,120200.0],["2017-02-09",17.15,18.9,16.85,17.75,66300.0],["2017-02-10",17.9,17.95,17.35,17.7,83000.0],["2017-02-13",17.85,17.85,16.85,17.0,104300.0],["2017-02-14",16.85,17.6,16.3,16.95,244500.0],["2017-02-15",16.85,17.45,16.7,17.25,95000.0],["2017-02-16",17.3,17.7,17.2,17.55,108900.0],["2017-02-17",17.55,17.55,16.85,17.3,173700.0],["2017-02-21",17.25,17.8,17.25,17.55,123100.0],["2017-02-22",17.55,17.8,17.3,17.5,93000.0],["2017-02-23",17.55,17.8,16.9,17.05,129700.0],["2017-02-24",16.9,17.4,16.75,17.35,89400.0],["2017-02-27",17.35,18.35,17.35,18.2,199500.0],["2017-02-28",18.15,18.85,17.9,18.4,148700.0],["2017-03-01",18.75,19.775,17.925,19.7,195300.0],["2017-03-02",19.55,20.55,19.4,19.7,152100.0],["2017-03-03",19.8,20.0,19.3,19.65,81600.0],["2017-03-06",19.5,20.05,19.301,19.65,101400.0],["2017-03-07",19.6,22.25,19.4,20.85,543100.0],["2017-03-08",20.75,22.75,20.75,20.95,249700.0],["2017-03-09",20.85,21.2,20.1,20.15,128900.0],["2017-03-10",20.3,20.3,19.25,20.15,108200.0],["2017-03-13",20.05,21.1,20.05,20.55,197700.0],["2017-03-14",20.45,20.5,19.9,20.25,176400.0],["2017-03-15",20.3,20.875,20.15,20.6,395700.0],["2017-03-16",20.65,20.8,19.55,19.7,239800.0],["2017-03-17",19.7,22.55,19.7,22.1,468600.0],["2017-03-20",22.05,24.15,21.8,24.1,262800.0],["2017-03-21",24.15,24.15,21.95,22.1,187100.0],["2017-03-22",20.5,20.9,20.1,20.45,2570100.0],["2017-03-23",20.3,20.45,19.8,20.05,610700.0],["2017-03-24",20.15,20.3,19.65,20.15,360500.0],["2017-03-27",19.85,20.7,19.75,20.35,495700.0],["2017-03-28",20.45,20.9,20.225,20.5,388100.0],["2017-03-29",20.5,20.601,19.81,19.95,262700.0],["2017-03-30",20.05,20.1,19.65,20.0,403200.0],["2017-03-31",19.95,20.1,19.225,19.3,450400.0],["2017-04-03",19.4,20.1,19.05,19.75,571300.0],["2017-04-04",19.7,20.05,18.85,19.1,250100.0],["2017-04-05",19.15,19.25,18.35,18.35,293800.0],["2017-04-06",18.35,18.35,17.197,17.65,339300.0],["2017-04-07",17.45,17.5,16.75,16.95,454700.0],["2017-04-10",16.8,17.6,16.8,17.1,294600.0],["2017-04-11",17.25,18.3,17.25,17.9,397400.0],["2017-04-12",17.8,19.2,17.5,18.8,473900.0],["2017-04-13",18.75,19.8,18.6,19.75,306600.0],["2017-04-17",19.75,20.95,19.5,20.9,249700.0],["2017-04-18",20.75,21.05,20.4,20.95,254800.0],["2017-04-19",21.05,21.167,20.5,20.8,298800.0],["2017-04-20",20.95,21.0,20.25,20.6,248600.0],["2017-04-21",20.6,20.85,20.349,20.55,345800.0],["2017-04-24",20.9,21.5,20.4,21.5,239300.0],["2017-04-25",21.65,21.85,20.65,20.9,341100.0],["2017-04-26",20.85,21.5,20.5,21.2,206400.0],["2017-04-27",21.25,21.45,20.875,20.95,138900.0],["2017-04-28",21.35,21.35,20.4,20.9,538600.0],["2017-05-01",21.0,22.95,20.9,22.25,560600.0],["2017-05-02",22.3,22.475,20.15,20.65,360100.0],["2017-05-03",20.5,20.55,19.05,19.2,220200.0],["2017-05-04",19.25,19.25,18.6,18.85,112100.0],["2017-05-05",18.9,19.25,18.2,18.5,147100.0],["2017-05-08",18.5,18.8,18.075,18.35,206200.0],["2017-05-09",18.4,18.95,18.3,18.95,94600.0],["2017-05-10",18.45,18.85,16.55,17.45,460600.0],["2017-05-11",17.4,17.9,16.85,17.85,157500.0],["2017-05-12",17.9,18.9,17.7,18.5,180900.0],["2017-05-15",18.7,19.7,18.5,19.25,170600.0],["2017-05-16",19.3,19.45,19.05,19.2,131600.0],["2017-05-17",18.95,19.05,18.1,18.25,114800.0],["2017-05-18",18.3,19.25,17.675,19.05,187600.0],["2017-05-19",19.05,19.25,18.0,18.05,113500.0],["2017-05-22",18.0,18.15,17.475,18.1,199300.0],["2017-05-23",18.2,18.65,17.7,18.6,105000.0],["2017-05-24",18.55,19.05,18.212,18.85,154800.0],["2017-05-25",18.9,19.0,18.45,18.65,117600.0],["2017-05-26",18.55,18.9,17.75,18.0,101500.0],["2017-05-30",18.05,18.15,16.65,16.7,155900.0],["2017-05-31",16.8,17.2,16.3,17.1,375500.0],["2017-06-01",17.05,18.1,17.05,18.0,188400.0],["2017-06-02",18.15,19.15,18.15,18.7,249600.0],["2017-06-05",18.8,18.85,17.8,18.6,175600.0],["2017-06-06",18.45,18.895,18.25,18.7,179600.0],["2017-06-07",18.75,20.05,18.35,19.85,244300.0],["2017-06-08",19.85,20.4,18.95,20.1,229300.0],["2017-06-09",20.0,20.6,19.45,19.75,185300.0],["2017-06-12",19.75,20.05,19.25,19.4,250800.0],["2017-06-13",19.5,19.8,18.85,18.9,220300.0],["2017-06-14",18.9,19.5,18.674,19.1,85300.0],["2017-06-15",18.85,19.4,18.35,18.9,278100.0],["2017-06-16",18.65,19.15,17.65,18.5,1201000.0],["2017-06-19",18.65,19.45,18.55,19.1,169200.0],["2017-06-20",19.2,20.3,19.0,19.55,247300.0],["2017-06-21",19.7,20.55,19.55,20.5,271000.0],["2017-06-22",20.5,21.75,20.5,21.1,293100.0],["2017-06-23",21.0,21.95,20.6,21.9,862400.0],["2017-06-26",22.0,22.9,21.6,22.8,230400.0],["2017-06-27",22.7,22.8,20.8,20.95,218200.0],["2017-06-28",21.05,21.4,20.6,20.75,192000.0],["2017-06-29",20.65,20.725,19.85,20.05,326500.0],["2017-06-30",20.05,20.05,19.5,19.75,306900.0],["2017-07-03",19.95,20.6,19.65,20.5,189100.0],["2017-07-05",20.45,20.75,20.05,20.25,218700.0],["2017-07-06",19.95,20.15,19.45,19.8,186900.0],["2017-07-07",19.95,20.25,19.55,20.25,193300.0],["2017-07-10",20.1,20.45,19.9,20.2,226000.0],["2017-07-11",20.25,20.25,19.925,20.25,185800.0],["2017-07-12",20.45,20.55,20.05,20.1,132200.0],["2017-07-13",20.0,20.2,19.4,19.8,193200.0],["2017-07-14",19.8,20.05,19.7,19.8,74600.0],["2017-07-17",19.75,20.0,19.7,19.75,150600.0],["2017-07-18",19.7,19.7,18.85,18.9,128500.0],["2017-07-19",19.1,19.35,18.55,18.85,269800.0],["2017-07-20",18.85,19.075,18.25,18.9,243100.0],["2017-07-21",19.1,19.35,18.45,19.1,186200.0],["2017-07-24",19.15,19.4,18.9,19.4,119100.0],["2017-07-25",19.45,19.65,18.7,19.0,141100.0],["2017-07-26",19.0,19.65,18.75,19.65,134900.0],["2017-07-27",19.75,19.95,18.65,18.75,93400.0],["2017-07-28",18.6,19.0,18.6,18.75,150800.0],["2017-07-31",18.75,19.3,17.75,18.0,182100.0],["2017-08-01",18.1,18.6,17.6,18.4,124500.0],["2017-08-02",18.35,18.9,18.1,18.85,195100.0],["2017-08-03",18.8,19.1,18.1,18.25,149300.0],["2017-08-04",18.25,18.55,18.1,18.55,107300.0],["2017-08-07",18.5,18.85,18.4,18.6,102700.0],["2017-08-08",18.5,19.0,18.35,18.7,106400.0],["2017-08-09",20.4,21.425,19.475,20.8,630700.0],["2017-08-10",20.65,21.5,20.0,20.35,240800.0],["2017-08-11",20.55,21.0,20.1,20.9,207700.0],["2017-08-14",21.1,21.394,20.5,20.85,231700.0],["2017-08-15",20.8,21.6,20.35,21.4,248100.0],["2017-08-16",21.5,22.225,21.35,22.15,176500.0],["2017-08-17",22.5,22.5,20.0,20.0,224200.0],["2017-08-18",19.85,20.3,19.749,19.95,221900.0],["2017-08-21",20.05,21.1,19.85,20.05,329600.0],["2017-08-22",20.1,20.8,20.05,20.65,87800.0],["2017-08-23",20.55,21.35,20.5,21.05,84900.0],["2017-08-24",21.3,21.8,21.05,21.7,122800.0],["2017-08-25",20.15,21.8,19.45,21.05,476000.0],["2017-08-28",21.3,21.5,20.35,21.15,228200.0],["2017-08-29",20.65,21.25,20.45,20.9,215200.0],["2017-08-30",21.0,21.375,20.7,21.1,152200.0],["2017-08-31",21.35,22.9,21.1,22.75,436500.0],["2017-09-01",22.95,23.7,22.226,22.65,362500.0],["2017-09-05",23.55,25.0,23.05,24.8,525600.0],["2017-09-06",25.0,25.0,24.25,24.45,261500.0],["2017-09-07",24.3,24.95,24.025,24.8,249200.0],["2017-09-08",24.65,25.85,24.55,25.7,269300.0],["2017-09-11",26.35,26.35,25.05,25.65,200900.0],["2017-09-12",25.4,25.6,25.05,25.5,169400.0],["2017-09-13",25.65,26.65,25.4,26.6,176900.0],["2017-09-14",26.3,27.15,26.175,26.85,193100.0],["2017-09-15",26.95,28.4,26.5,28.25,801300.0],["2017-09-18",28.25,30.25,27.65,29.8,714400.0],["2017-09-19",29.7,29.85,28.425,29.05,331500.0],["2017-09-20",28.6,30.195,28.6,29.3,345100.0],["2017-09-21",29.65,29.65,29.1,29.4,210200.0],["2017-09-22",29.25,29.33,27.4,28.25,346500.0],["2017-09-25",31.3,32.2,30.5,30.95,1034100.0],["2017-09-26",31.3,31.3,30.037,30.5,441400.0],["2017-09-27",31.0,33.85,30.6,32.15,810000.0],["2017-09-28",32.4,32.95,31.55,32.1,672400.0],["2017-09-29",32.2,33.6,32.05,32.95,750400.0],["2017-10-02",33.5,33.95,32.825,33.5,697600.0],["2017-10-03",33.35,33.55,31.55,32.0,430100.0],["2017-10-04",32.1,32.4,31.6,32.0,149000.0],["2017-10-05",32.25,33.2,32.05,33.15,262100.0],["2017-10-06",32.9,33.75,32.05,33.65,289200.0],["2017-10-09",33.95,33.95,32.25,32.3,277200.0],["2017-10-10",32.35,33.05,31.2,33.05,344600.0],["2017-10-11",33.0,36.1,32.85,33.7,916600.0],["2017-10-12",34.55,35.2,33.35,33.45,477800.0],["2017-10-13",33.95,35.3,32.9,32.95,486600.0],["2017-10-16",33.35,34.0,32.9,33.2,344200.0],["2017-10-17",33.05,33.75,31.75,32.0,222100.0],["2017-10-18",32.4,33.025,32.05,32.85,201600.0],["2017-10-19",32.5,33.25,31.8,32.45,198600.0],["2017-10-20",32.65,33.05,32.0,32.75,243900.0],["2017-10-23",33.0,33.025,30.85,31.1,376900.0],["2017-10-24",31.0,32.15,30.45,30.5,333600.0],["2017-10-25",30.35,31.15,30.05,31.1,194200.0],["2017-10-26",30.9,31.2,28.4,28.5,470500.0],["2017-10-27",28.65,29.05,27.45,28.65,487800.0],["2017-10-30",28.5,29.1,28.3,28.75,263000.0],["2017-10-31",29.15,30.45,28.7,29.95,295800.0],["2017-11-01",30.25,31.0,26.5,27.5,520100.0],["2017-11-02",27.5,28.55,26.9,28.0,279300.0],["2017-11-03",27.95,29.1,27.6,28.8,243000.0],["2017-11-06",28.95,29.0,27.875,27.95,316900.0],["2017-11-07",28.15,28.15,26.4,26.55,315900.0],["2017-11-08",26.55,27.2,25.8,26.35,282800.0],["2017-11-09",26.5,29.6,25.35,26.8,769600.0],["2017-11-10",26.9,27.55,26.35,27.5,238300.0],["2017-11-13",27.2,27.3,26.5,26.8,127400.0],["2017-11-14",26.8,26.8,24.35,26.0,411500.0],["2017-11-15",25.3,28.45,25.275,27.95,457800.0],["2017-11-16",28.0,28.55,27.675,28.1,317700.0],["2017-11-17",27.95,28.15,27.3,27.55,133300.0],["2017-11-20",27.6,28.15,27.3,27.8,226200.0],["2017-11-21",27.9,29.35,27.9,29.1,283600.0],["2017-11-22",30.0,30.0,28.9,29.7,176600.0],["2017-11-24",29.95,30.0,29.45,29.65,91300.0],["2017-11-27",29.65,29.75,29.05,29.25,174200.0],["2017-11-28",29.35,29.4,27.7,28.25,194700.0],["2017-11-29",28.25,28.6,26.5,26.8,310600.0],["2017-11-30",27.35,28.25,26.405,28.1,462000.0],["2017-12-01",27.9,29.3,27.65,28.9,310500.0],["2017-12-04",28.9,30.0,27.65,27.8,484900.0],["2017-12-05",27.6,29.35,27.45,28.2,222700.0],["2017-12-06",28.25,29.525,28.0,29.45,198900.0],["2017-12-07",29.55,30.75,28.95,30.3,391900.0],["2017-12-08",30.6,32.05,30.475,31.75,325600.0],["2017-12-11",32.05,32.2,29.5,29.5,333300.0],["2017-12-12",29.55,29.725,27.05,27.15,470100.0],["2017-12-13",27.25,28.39,27.05,28.15,375500.0],["2017-12-14",28.2,28.55,27.95,28.15,188900.0],["2017-12-15",28.2,29.9,28.0,29.25,1009200.0],["2017-12-18",29.3,30.0,28.95,29.95,331700.0],["2017-12-19",30.0,31.25,29.8,30.5,210100.0],["2017-12-20",31.25,32.15,30.95,31.9,233200.0],["2017-12-21",31.75,32.25,30.75,31.35,188600.0],["2017-12-22",31.45,33.7,31.25,33.65,266400.0],["2017-12-26",33.6,35.6,33.11,34.0,309100.0],["2017-12-27",33.8,34.7,33.75,34.6,183100.0],["2017-12-28",34.8,34.9,33.95,34.2,216700.0],["2017-12-29",34.1,34.55,33.25,33.25,244600.0],["2018-01-02",33.6,35.95,32.825,34.75,466200.0],["2018-01-03",34.9,36.45,33.625,35.8,293000.0],["2018-01-04",36.05,36.4,35.0,35.2,251500.0],["2018-01-05",30.75,30.75,27.15,27.85,2383500.0],["2018-01-08",27.95,28.35,25.55,26.55,1011100.0],["2018-01-09",26.5,26.7,25.475,26.35,701600.0],["2018-01-10",26.25,28.1,25.8,28.0,420700.0],["2018-01-11",28.0,30.0,27.45,29.9,577000.0],["2018-01-12",29.85,30.8,29.696,30.45,642000.0],["2018-01-16",30.5,30.6,27.275,27.7,682000.0],["2018-01-17",28.2,28.425,27.35,27.875,472200.0],["2018-01-18",27.8,27.95,27.15,27.55,353900.0],["2018-01-19",27.45,27.7,27.0,27.1,243100.0],["2018-01-22",27.6,28.05,26.8,27.4,570600.0],["2018-01-23",27.5,30.15,27.15,29.75,477900.0],["2018-01-24",29.6,30.4,28.55,28.6,190000.0],["2018-01-25",29.15,29.9,28.3,29.6,152800.0],["2018-01-26",29.65,30.0,28.85,29.3,194600.0],["2018-01-29",29.2,30.025,28.9,29.6,193800.0],["2018-01-30",29.05,29.1,26.45,28.25,416200.0],["2018-01-31",28.55,28.55,26.6,26.8,216200.0],["2018-02-01",26.65,27.05,25.55,25.9,335600.0],["2018-02-02",25.85,26.048,24.65,24.8,387900.0],["2018-02-05",24.35,25.58,23.85,24.05,331400.0],["2018-02-06",23.4,25.5,23.25,25.25,379200.0],["2018-02-07",25.15,26.4,24.6,26.25,206100.0],["2018-02-08",26.4,27.0,25.4,25.5,405900.0],["2018-02-09",26.0,26.0,24.3,25.7,276400.0],["2018-02-12",26.1,27.05,25.75,26.75,223900.0],["2018-02-13",26.45,26.95,26.0,26.6,159000.0],["2018-02-14",26.25,27.3,26.135,26.8,268300.0],["2018-02-15",27.0,27.148,26.2,26.8,137300.0],["2018-02-16",26.7,27.1,26.5,26.85,147300.0],["2018-02-20",26.6,26.9,26.2,26.45,222900.0],["2018-02-21",26.55,27.7,26.2,27.1,179300.0],["2018-02-22",27.3,28.9,26.875,27.55,234100.0],["2018-02-23",27.7,27.95,26.75,27.85,149400.0],["2018-02-26",27.95,28.9,27.5,28.675,187700.0],["2018-02-27",28.75,29.75,28.3,29.2,241600.0],["2018-02-28",28.95,30.3,28.35,28.45,239600.0],["2018-03-01",28.2,28.75,27.55,28.4,191900.0],["2018-03-02",28.2,29.7,28.2,29.4,222400.0],["2018-03-05",29.15,29.85,28.85,29.3,161100.0],["2018-03-06",29.8,29.9,28.95,29.55,167800.0],["2018-03-07",30.3,38.05,29.35,37.5,1361800.0],["2018-03-08",37.5,42.0,35.3,36.3,1076200.0],["2018-03-09",37.25,37.8,35.5,36.0,413800.0],["2018-03-12",34.65,34.85,30.85,32.45,874600.0],["2018-03-13",32.7,33.7,32.45,33.05,288300.0],["2018-03-14",33.35,33.7,32.65,33.0,239500.0],["2018-03-15",32.75,32.97,30.85,31.0,312200.0],["2018-03-16",30.9,31.3,30.1,30.4,719100.0],["2018-03-19",30.4,30.4,28.0,29.1,387800.0],["2018-03-20",29.3,30.05,29.2,29.95,256800.0],["2018-03-21",29.8,31.0,29.5,30.65,263700.0],["2018-03-22",30.2,30.85,29.7,30.1,158600.0],["2018-03-23",30.25,30.5,29.2,29.25,248700.0],["2018-03-26",29.7,30.663,28.85,30.6,229400.0],["2018-03-27",30.65,30.65,28.95,29.2,258200.0],["2018-03-28",28.9,29.5,28.3,29.35,218200.0],["2018-03-29",29.6,30.4,28.15,29.85,159100.0],["2018-04-02",29.55,30.5,28.25,28.45,342200.0],["2018-04-03",28.4,28.975,27.5,28.8,278700.0],["2018-04-04",28.25,29.9,28.15,29.85,191000.0],["2018-04-05",30.2,30.2,28.1,28.3,307200.0],["2018-04-06",27.95,28.65,26.8,27.2,349100.0],["2018-04-09",33.55,35.6,31.35,31.45,2756300.0],["2018-04-10",32.1,37.7,31.55,37.4,1222100.0],["2018-04-11",37.05,39.136,34.75,35.0,848800.0],["2018-04-12",35.1,35.8,34.35,34.8,577500.0],["2018-04-13",35.25,35.25,34.0,34.6,358600.0],["2018-04-16",36.0,38.2,36.0,38.0,957800.0],["2018-04-17",38.4,40.45,38.35,39.15,571900.0],["2018-04-18",40.05,41.6,39.4,40.5,729700.0],["2018-04-19",40.5,41.7,38.8,39.1,669400.0],["2018-04-20",39.0,40.0,38.6,39.65,417900.0],["2018-04-23",39.55,40.0,35.65,37.25,816300.0],["2018-04-24",37.7,37.8,35.7,36.2,264700.0],["2018-04-25",36.35,37.3,35.65,36.7,214700.0],["2018-04-26",37.1,38.25,35.8,37.9,297700.0],["2018-04-27",38.15,38.55,37.1,37.75,260200.0],["2018-04-30",37.75,38.7,37.35,37.35,294700.0],["2018-05-01",37.35,38.45,36.85,38.4,254100.0],["2018-05-02",38.6,41.7,37.45,40.0,460300.0],["2018-05-03",39.6,40.1,38.695,39.1,261200.0],["2018-05-04",39.45,40.45,38.75,39.85,299000.0],["2018-05-07",40.0,40.95,39.6,39.75,296700.0],["2018-05-08",39.6,39.85,38.2,39.65,401600.0],["2018-05-09",41.9,46.45,39.65,45.0,1097000.0],["2018-05-10",45.95,47.45,44.553,47.1,447300.0],["2018-05-11",47.2,49.65,47.1,49.3,598600.0],["2018-05-14",49.3,50.25,48.05,49.45,643500.0],["2018-05-15",49.45,51.15,48.45,50.95,469600.0],["2018-05-16",51.15,51.2,48.6,48.95,526500.0],["2018-05-17",48.7,49.2,47.8,48.05,420800.0],["2018-05-18",48.6,49.25,47.95,48.7,264700.0],["2018-05-21",49.1,49.15,46.05,46.4,561900.0],["2018-05-22",46.25,48.3,45.55,46.9,577200.0],["2018-05-23",46.2,47.3,45.65,46.75,401600.0],["2018-05-24",46.35,47.75,46.35,47.2,268400.0],["2018-05-25",47.3,50.05,47.3,49.45,377000.0],["2018-05-29",49.15,50.6,48.75,50.5,384500.0],["2018-05-30",50.45,54.45,50.125,54.05,829400.0],["2018-05-31",53.7,54.85,52.7,54.2,454000.0],["2018-06-01",54.95,55.0,52.75,53.7,510500.0],["2018-06-04",54.05,54.05,49.1,50.05,721600.0],["2018-06-05",53.7,57.3,53.55,54.55,2406300.0],["2018-06-06",54.4,57.45,53.9,57.4,5722100.0],["2018-06-07",57.65,57.975,55.923,56.75,705700.0],["2018-06-08",56.55,59.15,56.0,58.75,487600.0],["2018-06-11",58.75,58.875,56.5,57.1,316000.0],["2018-06-12",57.55,57.55,56.25,57.0,382200.0],["2018-06-13",58.9,59.24,55.9,57.0,571200.0],["2018-06-14",56.85,57.35,55.675,56.0,572200.0],["2018-06-15",55.85,57.65,55.45,57.0,825900.0],["2018-06-18",56.45,57.45,54.85,57.0,498100.0],["2018-06-19",56.3,60.6,56.3,60.55,1272500.0],["2018-06-20",61.7,68.2,60.75,66.8,1077400.0],["2018-06-21",67.05,68.6,65.8,67.55,587700.0],["2018-06-22",67.6,71.25,64.6,71.2,1640100.0],["2018-06-25",70.15,71.65,67.3,71.2,904700.0],["2018-06-26",70.8,74.4,70.8,74.35,938200.0],["2018-06-27",74.4,75.15,72.25,73.75,790800.0],["2018-06-28",74.0,74.0,67.4,71.8,765800.0],["2018-06-29",72.65,72.7,70.105,71.75,431500.0],["2018-07-02",71.8,74.35,70.75,74.15,518800.0],["2018-07-03",74.25,77.8,73.455,77.2,393400.0],["2018-07-05",77.45,78.125,75.45,76.8,394400.0],["2018-07-06",77.0,79.75,76.75,79.3,406900.0],["2018-07-09",80.05,83.749,80.0,81.55,488400.0],["2018-07-10",82.2,85.1,81.65,82.15,583200.0],["2018-07-11",81.3,83.5,80.6,81.2,405000.0],["2018-07-12",81.25,82.25,74.5,74.75,1064000.0],["2018-07-13",75.5,79.512,75.4,77.35,658100.0],["2018-07-16",78.2,79.0,73.3,75.1,539000.0],["2018-07-17",75.1,79.95,75.1,78.8,485800.0],["2018-07-18",78.55,79.6,76.892,78.75,302600.0],["2018-07-19",78.35,80.3,77.55,79.35,491500.0],["2018-07-20",79.4,79.9,76.25,76.6,472200.0],["2018-07-23",73.25,75.6,72.3,73.8,650200.0],["2018-07-24",74.6,76.8,66.292,69.55,781000.0],["2018-07-25",69.95,72.55,68.05,70.95,252700.0],["2018-07-26",70.45,71.7,67.35,68.9,369600.0],["2018-07-27",69.1,69.6,64.55,66.95,589700.0],["2018-07-30",66.6,67.25,64.55,66.6,347900.0],["2018-07-31",66.9,72.3,66.9,70.3,463500.0],["2018-08-01",69.95,71.739,67.2,69.85,318900.0],["2018-08-02",69.25,71.2,68.975,71.05,320200.0],["2018-08-03",71.05,71.5,68.35,69.25,202700.0],["2018-08-06",69.45,71.3,68.85,70.3,238400.0],["2018-08-07",70.3,71.45,68.9,70.8,354300.0],["2018-08-08",63.05,72.0,61.0,70.55,1392300.0],["2018-08-09",68.2,72.544,65.3,66.7,613800.0],["2018-08-10",66.5,67.85,64.5,67.4,2050400.0],["2018-08-13",69.05,70.95,65.7,66.15,770400.0],["2018-08-14",66.15,68.0,64.6,65.7,751900.0],["2018-08-15",65.55,67.7,64.1,65.25,559800.0],["2018-08-16",65.45,65.45,63.75,65.0,492000.0],["2018-08-17",65.2,67.1,64.25,65.95,689600.0],["2018-08-20",66.4,67.352,65.1,65.95,433800.0],["2018-08-21",65.95,68.3,65.8,67.2,471200.0],["2018-08-22",67.05,67.85,65.55,67.25,463100.0],["2018-08-23",67.6,67.65,65.6,66.5,254100.0],["2018-08-24",66.55,68.0,65.4,66.15,324600.0],["2018-08-27",66.45,67.5,65.6,66.6,351500.0],["2018-08-28",66.45,68.2,66.0,67.2,370600.0],["2018-08-29",67.2,67.3,65.4,66.8,440800.0],["2018-08-30",66.9,74.9,66.55,73.6,823900.0],["2018-08-31",73.5,74.05,70.15,70.45,485800.0],["2018-09-04",70.5,76.05,69.05,75.3,428300.0],["2018-09-05",75.2,77.495,72.95,75.95,530100.0],["2018-09-06",76.75,77.1,72.45,73.9,491300.0],["2018-09-07",73.4,76.205,72.95,73.95,309300.0],["2018-09-10",73.95,75.5,71.65,72.4,391400.0],["2018-09-11",72.35,75.35,72.35,74.3,346400.0],["2018-09-12",74.15,75.3,71.3,72.75,408300.0],["2018-09-13",72.5,74.649,72.2,73.6,373000.0],["2018-09-14",73.35,83.45,73.35,81.2,1144100.0],["2018-09-17",80.8,81.4,70.0,70.35,1065700.0],["2018-09-18",69.95,74.225,69.1,72.15,585800.0],["2018-09-19",72.15,72.55,68.751,69.65,523000.0],["2018-09-20",69.7,72.05,69.1,71.55,596200.0],["2018-09-21",71.5,71.75,68.8,69.35,1339600.0],["2018-09-24",69.45,71.85,68.501,71.75,492700.0],["2018-09-25",71.7,74.15,70.8,73.4,568400.0],["2018-09-26",72.9,75.95,72.7,74.7,485100.0],["2018-09-27",74.35,77.0,74.35,75.6,410800.0],["2018-09-28",75.45,78.15,74.8,75.5,499600.0],["2018-10-01",76.01,77.48,74.635,75.15,400600.0],["2018-10-02",75.57,75.92,67.95,69.4,527000.0],["2018-10-03",69.56,70.34,67.0,68.49,616700.0],["2018-10-04",67.4,68.5,64.8,66.89,454000.0],["2018-10-05",67.05,68.88,62.0,64.9,565700.0],["2018-10-08",64.81,66.28,62.27,63.55,446700.0],["2018-10-09",63.16,66.135,63.16,63.95,377300.0],["2018-10-10",63.47,65.38,59.96,60.26,534000.0],["2018-10-11",59.72,62.5,59.07,59.29,709000.0],["2018-10-12",61.0,61.595,58.71,60.69,622800.0],["2018-10-15",60.64,61.435,57.82,59.17,351500.0],["2018-10-16",59.4,62.54,58.55,62.19,511600.0],["2018-10-17",61.45,62.02,60.08,61.82,194600.0],["2018-10-18",61.8,62.7,60.51,62.4,312000.0],["2018-10-19",62.42,63.84,57.971,58.37,313500.0],["2018-10-22",58.75,59.21,55.75,58.66,489300.0],["2018-10-23",57.55,60.313,55.66,59.04,341800.0],["2018-10-24",59.3,60.79,53.02,53.05,427900.0],["2018-10-25",53.58,60.94,53.58,59.61,691500.0],["2018-10-26",58.1,61.64,57.233,60.92,393500.0],["2018-10-29",62.31,64.65,59.08,60.33,487400.0],["2018-10-30",59.95,63.48,58.86,61.96,321800.0],["2018-10-31",63.19,67.27,62.8,66.67,500400.0],["2018-11-01",67.2,70.26,65.85,69.92,495400.0],["2018-11-02",69.89,70.92,68.62,70.6,495600.0],["2018-11-05",68.4,70.48,65.635,69.94,412800.0],["2018-11-06",69.26,70.12,67.85,69.68,236900.0],["2018-11-07",69.8,73.81,69.8,73.8,444700.0],["2018-11-08",72.7,72.7,65.05,68.97,679700.0],["2018-11-09",67.45,68.49,66.11,66.37,332600.0],["2018-11-12",66.85,66.85,62.23,62.72,507700.0],["2018-11-13",61.55,65.222,61.01,62.7,402300.0],["2018-11-14",63.86,64.59,58.635,59.01,555800.0],["2018-11-15",58.75,64.225,57.25,62.38,591400.0],["2018-11-16",61.96,65.34,61.109,64.7,519900.0],["2018-11-19",64.2,64.22,56.63,59.92,450800.0],["2018-11-20",58.24,61.46,56.983,60.85,257300.0],["2018-11-21",61.43,62.5,59.35,61.94,300900.0],["2018-11-23",60.86,64.89,59.34,63.1,140800.0],["2018-11-26",63.67,65.0,63.26,64.99,268400.0],["2018-11-27",64.59,65.46,63.21,64.52,279200.0],["2018-11-28",62.07,63.78,58.75,63.76,572000.0],["2018-11-29",63.22,65.616,62.07,62.43,444600.0],["2018-11-30",62.0,62.99,59.43,59.91,548000.0],["2018-12-03",60.1,62.415,58.92,60.35,485400.0],["2018-12-04",60.29,61.17,54.46,54.56,673100.0],["2018-12-06",54.15,57.065,53.895,56.17,613300.0],["2018-12-07",55.96,55.96,52.0,52.44,554600.0],["2018-12-10",51.7,54.14,50.35,53.23,370700.0],["2018-12-11",54.1,55.71,53.16,53.43,343300.0],["2018-12-12",54.36,55.199,48.81,50.01,916300.0],["2018-12-13",50.07,51.25,45.8,46.03,612700.0],["2018-12-14",45.71,47.15,45.2,45.72,402900.0],["2018-12-17",45.81,48.25,45.11,45.81,690800.0],["2018-12-18",47.51,49.57,46.01,46.48,774800.0],["2018-12-19",46.32,49.05,45.125,45.52,916400.0],["2018-12-20",45.42,45.74,40.1,40.69,855000.0],["2018-12-21",41.38,41.535,38.56,39.37,1762900.0],["2018-12-24",38.9,40.59,38.9,39.11,296500.0],["2018-12-26",39.49,42.93,38.965,42.89,484100.0],["2018-12-27",41.9,43.21,38.79,41.42,422800.0],["2018-12-28",41.74,42.8,39.64,41.65,297300.0],["2018-12-31",42.11,43.0,40.39,41.95,441900.0],["2019-01-02",40.8,43.465,40.24,43.33,497300.0],["2019-01-03",43.21,43.34,40.38,40.82,445800.0],["2019-01-04",41.9,45.71,41.41,45.29,531800.0],["2019-01-07",46.27,47.58,44.83,45.51,666500.0],["2019-01-08",46.21,47.0,42.69,45.19,515700.0],["2019-01-09",45.44,47.08,45.33,46.7,586900.0],["2019-01-10",46.48,46.69,44.84,46.05,567700.0],["2019-01-11",45.82,47.299,44.7,44.78,302900.0],["2019-01-14",44.44,45.72,43.79,43.9,442000.0],["2019-01-15",44.1,45.19,43.12,43.89,380600.0],["2019-01-16",43.88,46.52,43.84,44.27,319000.0],["2019-01-17",43.89,45.85,43.89,45.29,342200.0],["2019-01-18",45.84,47.56,45.495,47.12,539900.0],["2019-01-22",46.82,46.82,43.6,43.81,589200.0],["2019-01-23",44.16,45.85,42.277,42.98,344800.0],["2019-01-24",42.73,43.95,42.22,42.94,255000.0],["2019-01-25",43.22,43.95,42.6,43.09,713100.0],["2019-01-28",42.73,42.73,40.24,41.8,390100.0],["2019-01-29",42.02,42.39,40.62,41.81,383800.0],["2019-01-30",42.13,43.05,41.7,42.94,363500.0],["2019-01-31",42.99,45.56,42.82,43.96,371000.0],["2019-02-01",43.96,44.99,43.01,44.53,311500.0],["2019-02-04",44.78,46.21,44.271,45.4,276000.0],["2019-02-05",49.0,50.53,46.03,47.12,1031800.0],["2019-02-06",47.03,47.36,44.58,45.36,440700.0],["2019-02-07",45.03,46.52,43.29,43.32,455500.0],["2019-02-08",43.02,45.425,42.15,44.87,359900.0],["2019-02-11",45.19,47.195,44.12,46.68,325000.0],["2019-02-12",47.03,47.37,45.58,47.1,420300.0],["2019-02-13",47.5,48.07,45.34,45.37,218700.0],["2019-02-14",45.1,46.88,44.7,46.47,422900.0],["2019-02-15",46.72,48.27,45.38,48.13,395900.0],["2019-02-19",48.1,48.76,46.57,46.8,475600.0],["2019-02-20",47.18,47.5,45.65,46.23,424500.0],["2019-02-21",46.26,46.52,44.46,45.68,346800.0],["2019-02-22",45.68,46.68,45.31,46.5,371000.0],["2019-02-25",54.05,55.97,51.01,54.02,1688100.0],["2019-02-26",54.23,54.84,52.48,52.9,699800.0],["2019-02-27",52.63,53.59,52.06,53.24,478100.0],["2019-02-28",55.53,56.261,49.46,51.73,948000.0],["2019-03-01",52.26,54.34,51.37,53.86,445700.0],["2019-03-04",56.98,58.22,54.64,56.62,1259200.0],["2019-03-05",56.98,60.31,56.48,56.64,1204600.0],["2019-03-06",56.75,57.0,53.0,53.49,871600.0],["2019-03-07",53.62,56.29,52.763,55.26,709300.0],["2019-03-08",54.65,54.65,52.98,53.91,498900.0],["2019-03-11",54.09,56.64,53.8,56.51,588200.0],["2019-03-12",56.75,58.2,56.29,57.49,407900.0],["2019-03-13",58.01,58.45,57.42,57.79,383600.0],["2019-03-14",57.79,58.28,54.35,54.49,573500.0],["2019-03-15",54.65,58.07,54.65,57.52,1173700.0],["2019-03-18",57.52,60.26,57.52,58.36,1020200.0],["2019-03-19",58.76,59.49,57.462,58.58,325400.0],["2019-03-20",58.78,63.21,58.78,60.59,843300.0],["2019-03-21",60.51,62.88,60.12,62.45,478900.0],["2019-03-22",61.82,63.19,57.74,57.79,596800.0],["2019-03-25",57.79,59.19,56.5,57.89,395600.0],["2019-03-26",58.56,58.7,56.77,57.5,250700.0],["2019-03-27",57.75,57.91,54.2,55.23,354200.0],["2019-03-28",55.46,56.75,54.63,55.56,315900.0],["2019-03-29",55.83,57.82,55.83,57.31,746700.0],["2019-04-01",58.36,59.54,57.224,58.27,525200.0],["2019-04-02",58.27,59.98,57.1,59.03,462800.0],["2019-04-03",59.7,59.95,57.61,58.49,364200.0],["2019-04-04",58.43,59.22,57.22,57.64,360800.0],["2019-04-05",57.88,59.33,57.88,59.29,387600.0],["2019-04-08",59.38,59.61,57.41,57.54,407400.0],["2019-04-09",57.5,57.78,54.74,54.96,562900.0],["2019-04-10",55.25,56.26,55.051,55.9,468600.0],["2019-04-11",55.97,56.5,52.9,53.05,416400.0],["2019-04-12",53.87,54.06,52.41,53.06,464200.0],["2019-04-15",53.17,53.685,51.52,52.99,498400.0],["2019-04-16",53.5,55.07,52.845,53.67,452300.0],["2019-04-17",53.88,55.5,51.25,54.72,823100.0],["2019-04-18",55.0,55.71,52.04,54.65,760500.0],["2019-04-22",53.82,53.82,48.71,50.39,1288400.0],["2019-04-23",50.06,53.14,50.0,52.6,513100.0],["2019-04-24",53.35,55.0,52.27,52.58,511800.0],["2019-04-25",52.28,54.233,52.1,52.75,347200.0],["2019-04-26",52.71,53.24,51.68,52.64,393500.0],["2019-04-29",52.53,53.5,51.4,51.49,393000.0],["2019-04-30",51.33,52.33,50.1,50.4,391700.0],["2019-05-01",50.58,51.147,48.53,48.6,570100.0],["2019-05-02",48.72,50.49,48.61,49.86,354200.0],["2019-05-03",50.27,51.59,49.77,51.57,438500.0],["2019-05-06",49.93,52.63,49.585,52.32,384400.0],["2019-05-07",51.99,52.23,49.01,49.88,565400.0],["2019-05-08",48.9,49.3,45.535,45.63,958800.0],["2019-05-09",44.83,46.46,44.51,46.07,544200.0],["2019-05-10",45.45,46.19,43.75,45.8,680500.0],["2019-05-13",45.0,45.229,43.05,43.86,677200.0],["2019-05-14",44.19,45.7,43.64,44.8,446800.0],["2019-05-15",44.71,46.13,44.05,45.69,391700.0],["2019-05-16",45.75,47.06,45.49,46.14,320700.0],["2019-05-17",45.7,45.91,44.64,44.72,373800.0],["2019-05-20",44.72,44.72,41.85,42.0,629300.0],["2019-05-21",42.61,43.12,40.29,43.0,741000.0],["2019-05-22",42.76,43.756,41.71,42.62,406400.0],["2019-05-23",42.0,43.4,41.66,42.48,562500.0],["2019-05-24",42.8,46.59,42.25,45.64,1874100.0],["2019-05-28",47.63,51.17,47.63,48.86,1663500.0],["2019-05-29",48.26,48.88,45.74,46.65,729300.0],["2019-05-30",47.01,47.77,43.143,43.72,765300.0],["2019-05-31",42.8,43.155,41.41,43.02,663400.0],["2019-06-03",43.16,45.31,42.471,44.92,537400.0],["2019-06-04",45.76,46.63,43.905,46.56,703900.0],["2019-06-05",47.68,49.22,45.85,47.82,543300.0],["2019-06-06",47.88,47.88,45.84,46.2,433200.0],["2019-06-07",46.61,49.25,45.61,48.81,489100.0],["2019-06-10",49.16,50.24,48.17,48.24,344900.0],["2019-06-11",48.92,49.27,45.89,46.63,250000.0],["2019-06-12",46.69,47.24,45.94,46.85,294400.0],["2019-06-13",46.89,50.02,46.89,49.43,402400.0],["2019-06-14",49.93,50.04,47.88,48.27,522900.0],["2019-06-17",49.59,52.325,49.337,51.43,610300.0],["2019-06-18",51.75,55.23,51.51,53.03,609300.0],["2019-06-19",53.1,53.65,51.74,51.95,433500.0],["2019-06-20",53.05,53.77,52.165,52.67,402900.0],["2019-06-21",52.25,54.09,50.94,53.19,1169900.0],["2019-06-24",53.54,53.97,49.89,50.13,623800.0],["2019-06-25",50.38,52.33,49.79,50.28,456400.0],["2019-06-26",50.63,51.996,48.15,48.72,401500.0],["2019-06-27",48.86,49.88,48.78,49.73,505100.0],["2019-06-28",49.75,51.54,49.2,51.37,998200.0],["2019-07-01",52.0,52.476,49.65,50.88,384000.0],["2019-07-02",50.2,50.291,46.08,46.74,839000.0],["2019-07-03",46.87,48.76,46.239,48.53,314300.0],["2019-07-05",48.55,48.93,46.96,47.6,435300.0],["2019-07-08",47.49,47.65,44.55,45.26,624500.0],["2019-07-09",44.87,46.55,44.36,46.46,479800.0],["2019-07-10",46.61,46.957,44.71,45.91,561400.0],["2019-07-11",46.07,46.32,44.83,45.96,304200.0],["2019-07-12",46.15,47.86,45.45,47.48,344500.0],["2019-07-15",47.38,48.177,45.845,48.01,386100.0],["2019-07-16",48.01,48.01,46.27,46.96,340200.0],["2019-07-17",46.96,48.7,46.733,47.74,473800.0],["2019-07-18",47.56,50.0,47.2,49.85,604100.0],["2019-07-19",50.03,51.0,48.72,49.13,567300.0],["2019-07-22",49.59,51.1,49.04,50.59,462200.0],["2019-07-23",50.76,50.76,48.921,49.06,407700.0],["2019-07-24",48.91,51.155,48.25,50.61,493900.0],["2019-07-25",50.87,51.39,48.0,48.1,498300.0],["2019-07-26",48.25,49.85,47.73,49.73,451300.0],["2019-07-29",49.91,50.105,47.377,47.48,457200.0],["2019-07-30",47.04,47.37,45.48,45.91,499200.0],["2019-07-31",47.25,47.54,43.81,44.41,909700.0],["2019-08-01",44.42,45.06,42.82,43.45,862500.0],["2019-08-02",43.11,43.11,40.6,41.21,714100.0],["2019-08-05",40.19,41.97,39.42,40.05,793100.0],["2019-08-06",40.55,41.42,35.7,41.1,1509500.0],["2019-08-07",40.51,41.9,40.083,40.54,560200.0],["2019-08-08",41.0,44.76,40.562,41.33,708800.0],["2019-08-09",40.72,41.08,38.54,39.38,510300.0],["2019-08-12",38.93,39.17,37.08,37.62,530100.0],["2019-08-13",37.3,38.27,36.68,37.45,375100.0],["2019-08-14",36.7,37.38,35.78,36.7,520000.0],["2019-08-15",36.85,36.85,35.405,35.53,401300.0],["2019-08-16",35.94,37.54,35.49,37.18,477700.0],["2019-08-19",37.9,38.05,36.87,37.54,499800.0],["2019-08-20",38.29,38.525,36.23,36.31,421200.0],["2019-08-21",36.55,37.23,36.141,36.8,377400.0],["2019-08-22",36.77,36.77,35.0,35.07,471400.0],["2019-08-23",35.01,36.02,33.73,33.93,422900.0],["2019-08-26",34.23,34.34,33.62,33.86,501000.0],["2019-08-27",34.34,34.68,32.59,32.67,561800.0],["2019-08-28",32.42,33.73,32.37,33.32,386800.0],["2019-08-29",33.94,35.43,33.55,35.12,563800.0],["2019-08-30",35.25,35.5,33.85,34.49,309200.0],["2019-09-03",34.15,35.12,33.02,33.31,495500.0],["2019-09-04",33.73,34.49,31.39,32.97,526600.0],["2019-09-05",33.46,33.935,32.33,32.81,731900.0],["2019-09-06",32.86,33.09,31.78,31.84,394700.0],["2019-09-09",32.01,32.72,30.38,32.07,571600.0],["2019-09-10",32.19,35.98,31.29,35.95,827800.0],["2019-09-11",35.98,37.66,35.26,37.38,631000.0],["2019-09-12",37.6,43.14,37.46,39.56,1277600.0],["2019-09-13",39.39,40.49,36.71,37.92,1237800.0],["2019-09-16",37.98,40.64,37.68,39.93,606200.0],["2019-09-17",39.56,40.35,38.56,39.17,436100.0],["2019-09-18",38.95,39.83,37.49,38.61,486200.0],["2019-09-19",38.74,40.27,38.19,39.42,464500.0],["2019-09-20",39.49,40.27,39.04,39.9,604600.0],["2019-09-23",39.65,40.175,37.01,37.07,664900.0],["2019-09-24",37.18,37.34,34.369,35.18,730100.0],["2019-09-25",35.09,35.94,34.351,34.86,427400.0],["2019-09-26",34.74,34.85,33.18,33.31,487400.0],["2019-09-27",33.45,35.22,33.04,33.35,421800.0],["2019-09-30",34.82,36.332,34.265,35.6,673400.0],["2019-10-01",35.63,37.61,35.03,35.36,630100.0],["2019-10-02",35.03,36.39,34.06,36.34,342200.0],["2019-10-03",36.12,38.365,35.92,37.96,538300.0],["2019-10-04",38.05,39.3,37.356,38.49,559500.0],["2019-10-07",38.7,39.64,36.77,37.41,579400.0],["2019-10-08",36.96,37.545,36.01,36.9,457300.0],["2019-10-09",37.31,38.13,36.86,37.77,379600.0],["2019-10-10",37.86,39.05,37.86,38.93,592500.0],["2019-10-11",39.15,39.87,38.53,39.5,572100.0],["2019-10-14",39.96,39.99,34.53,34.79,1285200.0],["2019-10-15",34.73,37.99,34.73,37.7,740400.0],["2019-10-16",37.82,38.92,36.765,38.39,389400.0],["2019-10-17",38.6,39.9,38.53,39.03,381100.0],["2019-10-18",38.59,39.0,36.87,37.75,335400.0],["2019-10-21",37.92,39.63,37.72,39.32,435000.0],["2019-10-22",40.0,40.98,37.46,38.4,680700.0],["2019-10-23",38.13,39.44,38.13,38.35,418900.0],["2019-10-24",38.37,38.99,37.27,38.47,440600.0],["2019-10-25",38.47,40.68,38.375,40.58,534100.0],["2019-10-28",40.87,41.43,39.84,41.21,382100.0],["2019-10-29",41.0,41.66,39.02,39.23,334500.0],["2019-10-30",36.45,37.79,34.02,34.54,1216900.0],["2019-10-31",34.6,35.881,34.52,35.69,509600.0],["2019-11-01",36.2,37.03,35.56,36.73,496100.0],["2019-11-04",37.26,37.82,36.6,37.1,381900.0],["2019-11-05",37.05,37.891,35.14,37.62,509200.0],["2019-11-06",36.4,38.16,35.11,36.14,807300.0],["2019-11-07",36.48,39.476,36.43,38.62,689000.0],["2019-11-08",38.28,39.94,37.9,39.88,386400.0],["2019-11-11",40.0,40.46,38.29,38.52,525600.0],["2019-11-12",38.59,39.03,37.52,38.175,451800.0],["2019-11-13",37.58,38.69,36.435,36.6,462900.0],["2019-11-14",36.81,37.31,35.88,36.32,356500.0],["2019-11-15",36.63,37.54,36.5,37.16,342600.0],["2019-11-18",36.9,37.675,36.53,37.41,336600.0],["2019-11-19",37.79,38.588,37.068,38.19,369800.0],["2019-11-20",37.67,38.79,37.05,37.66,458800.0],["2019-11-21",37.99,38.392,37.31,37.64,428600.0],["2019-11-22",38.04,38.61,37.52,38.35,622500.0],["2019-11-25",38.79,41.61,38.7,41.46,811500.0],["2019-11-26",41.71,42.11,40.997,41.51,674300.0],["2019-11-27",41.81,42.53,41.45,41.93,308200.0],["2019-11-29",41.93,42.23,41.34,41.86,213700.0],["2019-12-02",41.88,41.975,39.16,40.68,453600.0],["2019-12-03",43.2,45.79,42.886,44.5,1164200.0],["2019-12-04",45.0,45.0,43.76,44.87,603500.0],["2019-12-05",45.0,45.44,43.185,43.53,472300.0],["2019-12-06",43.83,45.44,43.48,44.74,526900.0],["2019-12-09",45.13,45.88,42.34,42.71,818900.0],["2019-12-10",42.62,42.87,41.12,41.76,539800.0],["2019-12-11",41.88,42.59,40.08,40.47,351400.0],["2019-12-12",40.16,42.37,40.09,42.01,413700.0],["2019-12-13",41.7,43.77,41.7,43.63,457000.0],["2019-12-16",44.0,44.3,42.975,44.0,352600.0],["2019-12-17",43.76,43.81,42.42,42.99,399900.0],["2019-12-18",43.76,44.44,41.01,41.18,617000.0],["2019-12-19",41.29,42.51,41.05,41.79,352100.0],["2019-12-20",41.39,41.57,39.492,41.13,1114300.0],["2019-12-23",41.3,41.83,39.585,41.74,420700.0],["2019-12-24",41.68,42.01,41.27,41.99,133500.0],["2019-12-26",42.19,42.24,41.161,41.38,268900.0],["2019-12-27",41.42,41.532,40.01,40.54,338900.0],["2019-12-30",40.72,41.75,39.96,40.61,395000.0],["2019-12-31",40.52,41.66,40.48,40.97,397700.0],["2020-01-02",41.3,41.3,38.58,38.99,562700.0],["2020-01-03",38.55,39.42,37.76,39.12,341700.0],["2020-01-06",38.7,40.19,38.29,40.04,284100.0],["2020-01-07",39.94,41.17,39.43,40.79,610600.0],["2020-01-08",40.93,42.225,40.535,41.55,277000.0],["2020-01-09",41.43,44.02,41.02,43.0,545600.0],["2020-01-10",42.9,45.48,42.32,44.88,688800.0],["2020-01-13",44.78,45.5,43.12,43.95,764300.0],["2020-01-14",43.62,46.88,42.695,46.82,592200.0],["2020-01-15",46.81,47.79,45.85,47.61,448500.0],["2020-01-16",48.27,49.16,47.72,49.1,475000.0],["2020-01-17",49.35,50.09,48.184,48.19,415200.0],["2020-01-21",48.19,49.64,45.61,46.26,485200.0],["2020-01-22",46.45,47.43,46.05,46.86,335600.0],["2020-01-23",46.62,46.62,45.07,45.14,596400.0],["2020-01-24",45.93,45.93,43.46,43.98,427900.0],["2020-01-27",42.9,43.91,42.3,43.36,292600.0],["2020-01-28",43.78,44.79,43.32,43.53,343300.0],["2020-01-29",43.65,45.22,43.65,44.65,464200.0],["2020-01-30",44.2,44.65,43.5,44.35,424700.0],["2020-01-31",43.97,44.47,43.26,43.53,446500.0],["2020-02-03",44.04,45.55,44.0,45.49,391200.0],["2020-02-04",46.31,48.69,46.31,48.63,504500.0],["2020-02-05",49.29,50.05,48.745,49.255,415700.0],["2020-02-06",49.62,49.93,48.74,49.75,384400.0],["2020-02-07",49.58,49.58,48.86,49.03,439800.0],["2020-02-10",48.76,50.67,48.48,50.62,425600.0],["2020-02-11",51.09,51.85,49.62,51.33,277300.0],["2020-02-12",51.82,53.75,51.07,53.64,462300.0],["2020-02-13",53.0,54.97,52.51,54.2,415600.0],["2020-02-14",54.26,54.63,53.39,53.8,261800.0],["2020-02-18",53.55,53.77,52.57,53.42,252100.0],["2020-02-19",53.69,54.255,53.08,54.01,222300.0],["2020-02-20",53.84,54.58,53.01,53.72,241800.0],["2020-02-21",53.75,53.78,52.24,52.69,348800.0],["2020-02-24",50.27,51.14,48.93,50.25,731400.0],["2020-02-25",50.56,50.75,46.96,47.54,611200.0],["2020-02-26",47.5,48.89,46.473,47.5,402800.0],["2020-02-27",43.0,45.9,39.02,40.51,1083500.0],["2020-02-28",39.67,42.13,39.38,40.0,684000.0],["2020-03-02",39.68,40.69,38.75,40.04,662100.0],["2020-03-03",40.07,41.19,37.49,38.16,673300.0],["2020-03-04",39.39,40.57,38.78,40.55,600700.0],["2020-03-05",39.5,43.33,39.27,41.24,480600.0],["2020-03-06",39.47,40.95,38.9,39.75,450400.0],["2020-03-09",36.99,38.23,35.44,35.68,520800.0],["2020-03-10",37.07,37.085,33.7,36.82,486700.0],["2020-03-11",35.63,35.898,32.72,32.89,620700.0],["2020-03-12",30.09,30.495,25.51,27.25,1273100.0],["2020-03-13",29.15,29.15,24.21,28.85,1254900.0],["2020-03-16",24.89,29.2,23.78,25.33,950200.0],["2020-03-17",25.97,27.63,24.01,26.84,936600.0],["2020-03-18",24.97,26.82,20.03,21.5,1076000.0],["2020-03-19",21.07,26.16,20.76,25.61,633800.0],["2020-03-20",26.3,28.8,26.18,27.5,813800.0],["2020-03-23",28.33,30.43,26.01,27.88,528300.0],["2020-03-24",29.25,32.0,28.66,31.52,725200.0],["2020-03-25",31.83,34.13,30.549,32.17,635300.0],["2020-03-26",32.27,34.94,30.86,32.54,477000.0],["2020-03-27",30.97,34.56,30.23,33.88,567900.0],["2020-03-30",33.88,34.1,30.26,33.75,410800.0],["2020-03-31",33.31,34.0,31.32,32.38,393000.0],["2020-04-01",30.74,31.654,28.7,29.14,453300.0],["2020-04-02",28.49,29.8,28.206,29.43,408600.0],["2020-04-03",29.32,30.42,27.42,27.75,546700.0],["2020-04-06",29.23,30.64,28.86,30.08,496100.0],["2020-04-07",31.15,31.65,29.72,29.87,405300.0],["2020-04-08",30.55,31.59,29.4,31.49,336600.0],["2020-04-09",32.04,34.73,31.55,33.68,551900.0],["2020-04-13",33.6,34.22,31.74,33.15,268200.0],["2020-04-14",33.97,34.5,33.11,34.24,484400.0],["2020-04-15",32.67,33.225,31.4,31.95,292100.0],["2020-04-16",32.0,33.51,31.6,33.26,315100.0],["2020-04-17",34.5,35.39,33.51,34.72,634500.0],["2020-04-20",34.0,37.25,33.76,36.27,387500.0],["2020-04-21",35.58,36.58,34.35,35.86,310100.0],["2020-04-22",36.0,38.07,35.11,37.66,442900.0],["2020-04-23",37.94,40.0,37.94,38.54,277200.0],["2020-04-24",38.92,41.88,38.79,41.42,542200.0],["2020-04-27",42.05,43.78,41.58,43.1,326500.0],["2020-04-28",43.84,43.84,40.48,40.7,295400.0],["2020-04-29",41.92,41.92,39.92,41.07,245400.0],["2020-04-30",40.25,40.5,38.73,39.82,331200.0],["2020-05-01",38.33,39.8,35.88,36.46,714000.0],["2020-05-04",36.23,42.06,35.69,41.97,507600.0],["2020-05-05",43.07,45.06,42.25,42.85,468800.0],["2020-05-06",43.23,43.23,41.2,41.24,359000.0],["2020-05-07",41.785,42.34,40.49,40.85,443600.0],["2020-05-08",40.64,41.66,37.68,38.98,475500.0],["2020-05-11",38.5,42.0,38.1,41.38,481400.0],["2020-05-12",41.88,43.63,40.28,40.42,572700.0],["2020-05-13",40.62,40.74,36.15,37.28,489900.0],["2020-05-14",36.24,37.95,34.86,36.47,348800.0],["2020-05-15",36.22,38.57,35.72,38.3,277300.0],["2020-05-18",39.7,40.0,38.579,39.64,489600.0],["2020-05-19",39.31,39.86,38.29,38.29,284600.0],["2020-05-20",38.98,42.0,38.32,41.94,299200.0],["2020-05-21",41.89,42.73,40.705,42.23,183300.0],["2020-05-22",42.31,43.46,41.51,43.44,190300.0],["2020-05-26",44.31,44.375,41.46,41.64,424200.0],["2020-05-27",42.22,42.57,40.3,42.46,400400.0],["2020-05-28",43.03,43.135,39.74,39.84,314100.0],["2020-05-29",39.4,39.49,36.5,37.66,559100.0],["2020-06-01",37.6,37.71,36.37,36.83,528200.0],["2020-06-02",36.6,37.78,35.5,37.53,888700.0],["2020-06-03",38.28,38.98,37.43,37.51,440000.0],["2020-06-04",37.7,38.66,36.81,36.91,434500.0],["2020-06-05",38.06,39.18,37.08,37.34,380600.0],["2020-06-08",37.33,37.99,36.89,37.34,410000.0],["2020-06-09",36.95,37.67,36.47,36.93,377900.0],["2020-06-10",37.03,37.69,36.45,36.71,341300.0],["2020-06-11",35.48,36.24,34.02,34.03,472900.0],["2020-06-12",35.44,36.0,33.89,35.17,342100.0],["2020-06-15",34.77,36.88,34.29,36.81,293700.0],["2020-06-16",37.79,38.14,36.31,37.55,390900.0],["2020-06-17",37.66,38.07,36.825,37.12,340200.0],["2020-06-18",36.87,37.58,36.35,37.06,203700.0],["2020-06-19",37.32,37.56,36.41,36.93,760800.0],["2020-06-22",36.62,37.93,35.13,37.65,556500.0],["2020-06-23",38.0,38.62,36.96,37.1,376900.0],["2020-06-24",36.55,36.64,34.76,35.31,366800.0],["2020-06-25",35.76,38.44,35.43,38.44,574700.0],["2020-06-26",38.27,39.07,37.74,38.09,696900.0],["2020-06-29",37.99,38.72,36.12,36.96,395900.0],["2020-06-30",36.88,37.38,36.48,36.83,356300.0],["2020-07-01",37.16,39.12,37.04,38.75,364300.0],["2020-07-02",39.38,39.57,38.0,38.1,357300.0],["2020-07-06",38.13,38.21,36.14,36.21,389500.0],["2020-07-07",36.11,39.0,36.11,37.71,332700.0],["2020-07-08",37.66,39.0,37.55,38.91,314300.0],["2020-07-09",39.06,39.99,38.0,38.36,247700.0],["2020-07-10",38.47,38.71,37.08,37.2,175800.0],["2020-07-13",37.8,38.82,36.24,36.32,237000.0],["2020-07-14",36.15,38.695,35.8,38.65,397800.0],["2020-07-15",39.18,40.89,39.091,40.26,395000.0],["2020-07-16",40.0,40.0,38.26,38.8,205000.0],["2020-07-17",38.88,39.82,38.7,39.21,310800.0],["2020-07-20",39.2,39.755,38.51,38.84,182500.0],["2020-07-21",39.29,39.51,36.92,37.12,438300.0],["2020-07-22",37.01,38.42,36.977,38.01,255000.0],["2020-07-23",37.78,38.23,36.12,36.54,284600.0],["2020-07-24",36.46,36.92,35.14,36.58,398500.0],["2020-07-27",36.79,37.6,36.325,37.18,247800.0],["2020-07-28",37.05,37.29,34.59,34.82,308300.0],["2020-07-29",34.8,35.52,34.275,34.47,234600.0],["2020-07-30",34.05,35.58,33.811,34.78,237800.0],["2020-07-31",34.88,34.88,32.75,33.1,392200.0],["2020-08-03",33.12,34.43,32.69,34.33,367700.0],["2020-08-04",34.55,35.16,33.03,33.74,330900.0],["2020-08-05",33.85,34.74,33.55,34.19,336000.0],["2020-08-06",34.06,35.14,33.835,34.3,337800.0],["2020-08-07",34.0,34.81,32.7,33.02,340200.0],["2020-08-10",32.79,34.33,32.61,33.9,273600.0],["2020-08-11",34.07,35.14,33.12,33.32,245600.0],["2020-08-12",33.49,33.51,32.21,32.54,252500.0],["2020-08-13",32.53,33.41,32.22,33.08,192500.0],["2020-08-14",32.94,33.21,31.38,31.65,427500.0],["2020-08-17",31.55,32.72,31.275,32.65,290000.0],["2020-08-18",32.84,33.21,31.898,32.66,338000.0],["2020-08-19",32.49,32.49,30.165,30.23,341200.0],["2020-08-20",29.94,30.24,29.3,29.67,417500.0],["2020-08-21",29.78,30.01,29.16,29.16,259700.0],["2020-08-24",29.52,29.52,28.56,29.3,367600.0],["2020-08-25",29.8,31.39,29.66,30.97,351600.0],["2020-08-26",30.74,30.77,29.51,29.64,255500.0],["2020-08-27",29.74,30.095,29.15,29.66,245500.0],["2020-08-28",29.75,30.2,29.23,29.87,145900.0],["2020-08-31",30.07,30.66,29.71,30.52,267600.0],["2020-09-01",30.51,30.56,29.34,29.48,338600.0],["2020-09-02",29.45,30.7,28.94,30.46,304200.0],["2020-09-03",30.4,31.07,29.18,29.34,281800.0],["2020-09-04",29.4,29.4,27.22,28.41,375400.0],["2020-09-08",28.0,28.6,27.42,27.89,258800.0],["2020-09-09",28.15,28.38,27.52,27.94,389100.0],["2020-09-10",28.08,28.89,27.61,27.68,268000.0],["2020-09-11",27.77,28.18,26.338,27.01,345800.0],["2020-09-14",27.28,28.78,27.14,28.67,451100.0],["2020-09-15",29.05,30.22,28.91,29.17,306600.0],["2020-09-16",29.2,30.39,29.15,29.79,280000.0],["2020-09-17",29.14,30.03,29.09,29.52,233800.0],["2020-09-18",29.83,30.01,28.56,29.95,1074000.0],["2020-09-21",29.43,29.43,27.43,27.76,455200.0],["2020-09-22",28.19,28.92,27.23,28.9,173000.0],["2020-09-23",27.35,29.12,25.925,28.54,1235600.0],["2020-09-24",28.4,28.4,26.54,27.01,384100.0],["2020-09-25",26.87,27.99,26.87,27.85,368800.0],["2020-09-28",28.14,28.21,26.84,27.36,396600.0],["2020-09-29",27.65,28.23,27.256,27.91,278500.0],["2020-09-30",28.05,28.55,27.02,27.52,304500.0],["2020-10-01",27.4,27.92,26.855,27.53,310400.0],["2020-10-02",27.09,27.89,26.52,26.52,215000.0],["2020-10-05",26.84,28.55,26.69,28.13,530200.0],["2020-10-06",28.15,28.37,27.51,27.58,308500.0],["2020-10-07",27.52,28.2,27.33,28.11,306600.0],["2020-10-08",28.59,29.12,27.98,29.05,690500.0],["2020-10-09",29.095,29.843,29.05,29.28,281400.0],["2020-10-12",29.22,29.88,28.91,29.68,196300.0],["2020-10-13",29.58,29.85,28.5,28.7,274200.0],["2020-10-14",28.75,29.09,27.72,28.21,413100.0],["2020-10-15",28.15,28.99,27.695,28.28,186800.0],["2020-10-16",28.11,29.24,28.02,28.74,208100.0],["2020-10-19",28.98,29.75,27.385,27.44,436100.0],["2020-10-20",27.74,28.1,26.4,27.03,265500.0],["2020-10-21",26.9,27.4,26.45,27.105,505400.0],["2020-10-22",27.04,28.51,27.04,28.5,484400.0],["2020-10-23",28.82,28.96,27.83,28.86,182300.0],["2020-10-26",28.06,29.189,28.0,29.05,387400.0],["2020-10-27",29.11,30.0,28.53,29.75,269600.0],["2020-10-28",29.16,29.16,27.79,28.46,311300.0],["2020-10-29",28.34,29.7,27.59,29.32,300800.0],["2020-10-30",29.58,29.58,28.16,28.76,235400.0],["2020-11-02",28.97,28.988,27.145,27.93,213300.0],["2020-11-03",28.22,28.96,27.69,28.69,387800.0],["2020-11-04",28.45,31.32,28.18,31.06,327200.0],["2020-11-05",31.65,31.72,27.2,29.01,653000.0],["2020-11-06",29.0,30.11,28.995,30.01,510700.0],["2020-11-09",31.23,33.75,30.885,33.0,831700.0],["2020-11-10",33.08,33.87,31.35,33.6,550900.0],["2020-11-11",33.73,34.46,32.81,34.25,348500.0],["2020-11-12",34.12,34.63,33.0,33.58,528200.0],["2020-11-13",33.97,34.68,33.6,34.53,235000.0],["2020-11-16",35.0,35.83,34.8,35.78,505800.0],["2020-11-17",35.48,36.77,35.39,36.6,257700.0],["2020-11-18",36.98,37.7,36.48,36.51,339000.0],["2020-11-19",36.33,37.0,35.922,36.58,261800.0],["2020-11-20",36.2,36.72,35.72,36.45,273600.0],["2020-11-23",36.82,36.975,34.38,34.49,410500.0],["2020-11-24",34.98,36.25,34.49,35.92,249100.0],["2020-11-25",35.97,35.99,35.2,35.65,166500.0],["2020-11-27",35.69,37.12,34.34,37.05,118000.0],["2020-11-30",36.84,37.137,34.52,34.84,363900.0],["2020-12-01",34.98,37.24,34.91,36.47,265500.0],["2020-12-02",36.41,37.91,35.93,37.68,242800.0],["2020-12-03",37.9,38.62,37.5,37.9,188300.0],["2020-12-04",38.16,38.62,37.54,37.86,200300.0],["2020-12-07",37.76,38.42,36.37,36.5,386900.0],["2020-12-08",36.29,37.43,35.68,37.37,435500.0],["2020-12-09",38.8,39.37,36.83,38.93,746400.0],["2020-12-10",38.82,40.38,38.33,38.85,594900.0],["2020-12-11",38.7,40.71,38.36,39.96,338700.0],["2020-12-14",41.04,42.64,39.55,40.2,651300.0],["2020-12-15",40.55,43.15,40.5,43.13,500200.0],["2020-12-16",43.89,45.95,42.93,43.38,572100.0],["2020-12-17",43.0,43.96,41.91,43.61,444900.0],["2020-12-18",44.04,44.99,43.29,44.93,1288700.0],["2020-12-21",45.0,46.75,43.719,46.59,419600.0],["2020-12-22",47.48,49.95,46.61,49.35,389300.0],["2020-12-23",50.0,50.15,48.56,48.78,295000.0],["2020-12-24",48.75,50.0,48.72,48.72,90900.0],["2020-12-28",49.94,49.95,47.66,47.9,266900.0],["2020-12-29",47.5,47.69,45.15,46.48,396100.0],["2020-12-30",46.52,48.251,46.5,46.75,402600.0],["2020-12-31",46.91,46.91,44.85,45.36,289200.0],["2021-01-04",45.39,46.03,44.16,44.97,317200.0],["2021-01-05",45.75,45.75,44.33,44.91,216200.0],["2021-01-06",47.67,49.48,46.5,48.68,749500.0],["2021-01-07",48.05,50.17,47.35,49.49,863700.0],["2021-01-08",47.88,48.88,45.74,46.96,2662300.0],["2021-01-11",46.84,49.43,46.05,48.13,2028700.0],["2021-01-12",48.09,50.1,48.015,48.74,440400.0],["2021-01-13",48.38,49.19,47.29,47.43,278500.0],["2021-01-14",47.86,50.26,47.45,49.95,601800.0],["2021-01-15",49.5,50.08,47.37,48.34,398700.0],["2021-01-19",49.32,49.63,47.62,47.85,437700.0],["2021-01-20",48.05,48.63,44.02,44.63,983700.0],["2021-01-21",44.42,45.425,42.62,42.695,733800.0],["2021-01-22",42.62,43.95,41.5,43.28,474800.0],["2021-01-25",43.17,45.1,42.22,44.99,312500.0],["2021-01-26",45.66,45.66,42.04,42.31,382200.0],["2021-01-27",41.52,43.74,40.26,41.57,516900.0],["2021-01-28",42.32,42.63,40.72,41.57,707700.0],["2021-01-29",42.02,43.1,41.032,41.33,388300.0],["2021-02-01",42.3,43.57,41.05,43.2,352200.0],["2021-02-02",42.925,45.67,42.9,45.2,386900.0],["2021-02-03",45.37,46.2,44.51,45.23,333400.0],["2021-02-04",45.95,46.07,44.57,44.85,260700.0],["2021-02-05",45.64,46.5,44.46,46.33,312400.0],["2021-02-08",47.0,49.27,46.2,48.75,399200.0],["2021-02-09",48.73,48.934,46.953,47.23,371800.0],["2021-02-10",48.03,49.0,46.05,47.63,238400.0],["2021-02-11",47.52,47.77,46.76,47.33,256800.0],["2021-02-12",47.49,49.5,46.34,46.96,374200.0],["2021-02-16",47.55,48.23,45.97,46.25,358800.0],["2021-02-17",45.89,45.89,43.73,44.72,611600.0],["2021-02-18",44.905,44.905,42.0,42.28,335100.0],["2021-02-19",42.5,44.66,42.06,43.22,257800.0],["2021-02-22",42.45,42.79,40.36,40.7,555300.0],["2021-02-23",40.0,40.46,37.794,40.08,594900.0],["2021-02-24",40.05,42.0,39.95,40.98,282000.0],["2021-02-25",40.77,41.69,39.24,39.98,279000.0],["2021-02-26",40.1,41.33,38.973,40.91,428200.0],["2021-03-01",41.9,43.0,41.05,42.51,386200.0],["2021-03-02",40.52,42.29,40.02,41.31,310700.0],["2021-03-03",41.66,41.69,40.09,40.14,286300.0],["2021-03-04",39.68,40.61,38.35,39.21,418600.0],["2021-03-05",40.01,40.045,36.43,39.93,421500.0],["2021-03-08",39.93,40.82,39.09,39.28,276400.0],["2021-03-09",39.98,42.53,39.73,41.82,283700.0],["2021-03-10",42.69,43.16,40.2,40.5,370300.0],["2021-03-11",41.0,41.71,40.05,41.59,261000.0],["2021-03-12",41.33,41.43,40.335,40.77,199400.0],["2021-03-15",40.88,41.79,40.26,41.77,187000.0],["2021-03-16",41.99,42.44,40.0,40.91,355800.0],["2021-03-17",40.56,41.83,40.16,41.23,294300.0],["2021-03-18",40.81,41.99,39.06,39.3,386400.0],["2021-03-19",39.31,40.8,38.97,39.99,1294400.0],["2021-03-22",39.91,40.545,39.08,39.22,442800.0],["2021-03-23",38.7,39.01,37.03,37.53,485900.0],["2021-03-24",37.57,38.288,34.49,34.53,353000.0],["2021-03-25",35.29,35.29,33.39,34.54,559100.0],["2021-03-26",34.84,35.26,33.77,34.495,349100.0],["2021-03-29",34.06,34.245,32.51,33.65,465800.0],["2021-03-30",33.74,34.54,32.18,33.61,333500.0],["2021-03-31",33.88,35.04,33.34,34.11,474000.0],["2021-04-01",34.73,36.11,33.7,34.36,277000.0],["2021-04-05",34.86,35.18,34.05,34.9,219500.0],["2021-04-06",34.64,35.13,34.29,34.53,309100.0],["2021-04-07",34.69,34.69,33.88,34.1,417400.0],["2021-04-08",34.36,35.25,34.08,35.18,364500.0],["2021-04-09",35.37,35.37,34.147,35.17,336600.0],["2021-04-12",34.95,35.16,33.22,33.75,373700.0],["2021-04-13",33.68,35.49,33.68,34.66,374900.0],["2021-04-14",34.9,36.25,34.863,35.34,204800.0],["2021-04-15",35.9,36.36,35.46,35.87,176000.0],["2021-04-16",36.21,36.595,34.07,34.51,213800.0],["2021-04-19",34.83,34.83,33.07,33.89,221800.0],["2021-04-20",33.45,34.68,33.02,33.28,390000.0],["2021-04-21",33.44,33.76,32.69,33.57,271400.0],["2021-04-22",33.5,35.32,33.22,34.54,251600.0],["2021-04-23",34.7,34.89,33.6,34.2,278900.0],["2021-04-26",34.23,35.89,34.14,35.57,201300.0],["2021-04-27",35.88,36.0,34.44,34.91,136900.0],["2021-04-28",34.67,36.27,34.11,35.8,185300.0],["2021-04-29",35.98,35.98,34.17,34.67,164600.0],["2021-04-30",34.51,35.49,34.405,34.69,207700.0],["2021-05-03",34.79,35.44,34.01,34.08,343000.0],["2021-05-04",33.78,34.72,32.93,33.08,325200.0],["2021-05-05",32.79,34.07,32.01,32.46,258400.0],["2021-05-06",33.78,34.79,31.51,34.68,638400.0],["2021-05-07",35.34,36.465,34.55,36.27,580400.0],["2021-05-10",36.13,36.77,35.2,36.0,718700.0],["2021-05-11",34.65,36.29,34.51,35.78,502400.0],["2021-05-12",35.47,35.82,34.71,34.81,320200.0],["2021-05-13",34.95,35.73,34.3,35.29,385100.0],["2021-05-14",35.81,36.77,35.15,36.14,339000.0],["2021-05-17",35.8,36.47,34.66,34.74,141400.0],["2021-05-18",35.0,36.42,34.8,35.44,129700.0],["2021-05-19",35.0,35.53,34.65,35.07,315100.0],["2021-05-20",35.28,35.72,34.88,35.53,152700.0],["2021-05-21",35.86,36.09,35.07,35.12,334900.0],["2021-05-24",35.29,35.99,34.18,34.32,196700.0],["2021-05-25",34.24,34.46,33.51,33.54,304300.0],["2021-05-26",33.83,34.62,33.55,34.19,174800.0],["2021-05-27",34.61,35.68,34.04,35.25,531100.0],["2021-05-28",35.29,36.42,35.13,35.27,273400.0],["2021-06-01",35.36,35.905,34.24,35.75,297400.0],["2021-06-02",35.695,36.15,34.86,35.03,881600.0],["2021-06-03",34.62,35.26,34.16,34.64,289300.0],["2021-06-04",34.64,35.76,34.54,35.52,164600.0],["2021-06-07",35.39,37.75,35.21,37.39,342000.0],["2021-06-08",37.84,38.48,36.71,37.56,229000.0],["2021-06-09",37.89,38.64,37.2,37.41,200500.0],["2021-06-10",37.4,38.065,37.145,37.77,211400.0],["2021-06-11",37.83,38.09,37.22,37.68,128300.0],["2021-06-14",37.76,38.22,37.27,37.52,369000.0],["2021-06-15",37.49,37.615,35.96,36.56,162700.0],["2021-06-16",36.61,38.345,36.61,38.3,309000.0],["2021-06-17",38.39,38.75,37.33,37.89,462700.0],["2021-06-18",37.32,37.98,37.155,37.74,610500.0],["2021-06-21",37.88,38.945,37.64,38.28,235300.0],["2021-06-22",38.05,38.23,37.17,38.13,324100.0],["2021-06-23",38.33,38.9,37.82,38.52,213100.0],["2021-06-24",38.85,40.59,38.59,40.25,448300.0],["2021-06-25",40.25,40.72,39.88,40.48,1155800.0],["2021-06-28",40.83,40.83,38.6,38.98,278600.0],["2021-06-29",38.88,39.5,38.31,38.44,176400.0],["2021-06-30",38.47,39.89,38.0,38.85,220200.0],["2021-07-01",39.16,39.59,38.67,39.59,166100.0],["2021-07-02",39.25,39.985,38.92,39.74,338000.0],["2021-07-06",39.67,39.857,38.39,38.44,215500.0],["2021-07-07",38.44,39.17,37.21,37.64,339300.0],["2021-07-08",36.97,38.29,36.55,37.99,212200.0],["2021-07-09",38.04,38.37,37.51,37.86,118000.0],["2021-07-12",38.04,38.85,36.99,37.09,194500.0],["2021-07-13",36.9,37.25,36.35,36.51,219200.0],["2021-07-14",36.61,36.74,35.85,35.97,375300.0],["2021-07-15",35.92,36.16,35.06,35.97,239400.0],["2021-07-16",36.36,36.915,35.955,36.26,290500.0],["2021-07-19",34.894,36.51,34.894,35.59,308900.0],["2021-07-20",35.755,37.43,35.37,37.24,311800.0],["2021-07-21",37.26,37.77,36.738,37.69,206800.0],["2021-07-22",37.58,37.99,37.165,37.35,144700.0],["2021-07-23",37.46,37.48,34.99,35.02,432900.0],["2021-07-26",34.84,34.84,33.29,33.38,459200.0],["2021-07-27",33.05,33.31,32.14,32.62,429400.0],["2021-07-28",32.64,34.365,32.01,34.0,195300.0],["2021-07-29",34.03,34.39,32.27,32.55,293500.0],["2021-07-30",32.23,33.51,31.85,32.32,355300.0],["2021-08-02",32.43,33.56,31.89,31.96,467300.0],["2021-08-03",32.21,32.705,31.57,32.05,370100.0],["2021-08-04",31.79,32.66,31.41,31.55,180000.0],["2021-08-05",31.55,32.34,31.44,32.15,320300.0],["2021-08-06",32.51,32.95,30.87,31.31,356400.0],["2021-08-09",32.13,33.998,31.31,32.5,444600.0],["2021-08-10",28.715,32.09,27.019,31.33,567000.0],["2021-08-11",31.69,32.029,31.22,31.5,479200.0],["2021-08-12",31.43,32.44,31.0,31.41,257000.0],["2021-08-13",31.65,31.79,31.04,31.43,452200.0],["2021-08-16",31.311,31.84,31.02,31.04,471300.0],["2021-08-17",30.77,31.49,30.13,31.46,411000.0],["2021-08-18",31.66,32.29,31.61,31.8,444500.0],["2021-08-19",31.72,32.02,29.05,29.09,342800.0],["2021-08-20",28.83,30.17,28.26,29.63,322500.0],["2021-08-23",30.18,31.775,29.875,31.76,375500.0],["2021-08-24",31.73,31.88,30.5,31.63,286000.0],["2021-08-25",31.4,32.16,30.58,31.57,521700.0],["2021-08-26",31.89,31.91,30.93,31.2,338300.0],["2021-08-27",31.37,32.16,30.76,31.99,449300.0],["2021-08-30",32.06,32.49,31.51,31.77,279900.0],["2021-08-31",31.66,32.5,31.46,32.3,517300.0],["2021-09-01",32.69,33.74,32.55,33.62,569400.0],["2021-09-02",33.69,34.97,33.03,34.74,398000.0],["2021-09-03",34.61,35.48,34.46,34.98,317200.0],["2021-09-07",34.91,35.34,34.255,34.34,349600.0],["2021-09-08",34.45,34.45,33.34,33.48,281900.0],["2021-09-09",33.2,33.88,33.18,33.64,235600.0],["2021-09-10",34.02,34.03,32.5,33.08,242700.0],["2021-09-13",40.311,43.96,38.97,43.4,3051200.0],["2021-09-14",44.04,46.46,44.04,45.68,1183200.0],["2021-09-15",45.68,46.19,45.03,45.17,697000.0],["2021-09-16",44.52,45.1,43.25,44.63,558500.0],["2021-09-17",44.98,45.18,42.93,45.04,1021200.0],["2021-09-20",43.92,45.17,42.735,43.58,494900.0],["2021-09-21",43.93,44.85,43.512,44.23,240800.0],["2021-09-22",44.21,44.44,42.91,43.06,274500.0],["2021-09-23",43.33,43.535,42.426,43.48,250900.0],["2021-09-24",42.99,43.49,42.22,42.32,249700.0],["2021-09-27",42.19,43.81,41.52,43.63,462400.0],["2021-09-28",43.41,44.2,42.52,43.49,552500.0],["2021-09-29",43.93,44.4,42.02,42.1,456500.0],["2021-09-30",42.35,42.85,41.44,41.92,225800.0],["2021-10-01",42.15,44.35,38.0,40.28,1040400.0],["2021-10-04",39.47,39.845,31.13,32.33,2476200.0],["2021-10-05",32.0,32.0,29.74,30.9,682300.0],["2021-10-06",30.62,32.755,30.17,32.5,854800.0],["2021-10-07",32.26,33.06,31.625,32.49,383500.0],["2021-10-08",32.62,32.8,31.22,31.67,334900.0],["2021-10-11",32.56,33.97,31.21,33.61,501000.0],["2021-10-12",33.51,36.485,33.42,35.96,510100.0],["2021-10-13",35.76,36.14,35.0,35.51,231800.0],["2021-10-14",35.79,36.97,35.47,36.31,253800.0],["2021-10-15",36.78,36.78,35.605,35.95,225000.0],["2021-10-18",35.71,36.14,35.15,35.38,296000.0],["2021-10-19",35.94,35.94,34.59,34.7,299100.0],["2021-10-20",34.7,35.68,34.37,34.8,250400.0],["2021-10-21",34.84,36.4,34.61,35.03,237900.0],["2021-10-22",34.87,36.24,34.385,36.14,243700.0],["2021-10-25",36.44,36.7,35.55,36.55,216400.0],["2021-10-26",36.18,36.95,35.86,35.98,169600.0],["2021-10-27",35.98,36.47,35.122,35.22,278100.0],["2021-10-28",35.54,36.58,35.15,36.53,281600.0],["2021-10-29",36.53,36.61,35.38,35.44,210300.0],["2021-11-01",35.44,36.41,34.84,36.16,339500.0],["2021-11-02",36.04,36.63,35.1,36.59,256500.0],["2021-11-03",38.28,38.815,35.665,37.74,303900.0],["2021-11-04",37.68,38.904,37.06,38.56,305400.0],["2021-11-05",38.65,39.24,37.86,39.06,382500.0],["2021-11-08",40.0,40.59,38.12,38.42,502000.0],["2021-11-09",38.38,38.84,37.03,38.14,310100.0],["2021-11-10",38.0,39.107,37.15,37.33,297100.0],["2021-11-11",37.21,38.28,36.86,37.55,153900.0],["2021-11-12",37.74,38.35,37.01,37.79,156100.0],["2021-11-15",37.9,38.235,31.53,31.72,603900.0],["2021-11-16",31.51,32.35,30.348,31.84,423100.0],["2021-11-17",31.65,32.1,30.77,31.49,296800.0],["2021-11-18",31.91,32.23,30.81,32.0,317700.0],["2021-11-19",32.03,34.02,31.31,33.51,306600.0],["2021-11-22",34.24,34.87,32.69,33.72,428400.0],["2021-11-23",33.37,34.02,32.655,33.87,374800.0],["2021-11-24",33.77,33.77,32.57,33.21,210000.0],["2021-11-26",32.77,32.8,30.25,30.96,263500.0],["2021-11-29",31.13,31.654,30.05,30.19,342600.0],["2021-11-30",30.02,32.34,29.12,32.0,633300.0],["2021-12-01",32.3,32.85,30.28,30.3,444300.0],["2021-12-02",30.14,31.89,29.87,31.64,606700.0],["2021-12-03",31.56,31.66,30.34,30.59,412300.0],["2021-12-06",30.66,31.97,29.66,31.81,367800.0],["2021-12-07",32.62,33.3,31.74,31.96,464200.0],["2021-12-08",31.95,33.11,31.51,32.74,244400.0],["2021-12-09",33.09,33.42,31.53,31.58,235100.0],["2021-12-10",31.81,32.59,31.24,32.02,268700.0],["2021-12-13",31.81,32.83,31.55,32.71,286900.0],["2021-12-14",32.25,32.885,31.673,32.13,283100.0],["2021-12-15",31.19,32.68,30.462,32.66,423200.0],["2021-12-16",32.51,33.01,30.28,30.47,387900.0],["2021-12-17",30.47,33.33,29.667,32.54,1669900.0],["2021-12-20",32.25,33.34,31.525,33.0,341000.0],["2021-12-21",33.01,34.28,32.74,34.16,264800.0],["2021-12-22",33.56,34.98,33.55,34.36,294900.0],["2021-12-23",34.53,36.35,34.28,34.78,335400.0],["2021-12-27",34.5,35.35,33.67,33.71,241500.0],["2021-12-28",33.17,34.805,33.01,33.12,225300.0],["2021-12-29",32.87,33.11,32.17,32.77,265200.0],["2021-12-30",32.91,34.23,32.2,32.38,616800.0],["2021-12-31",32.44,33.05,31.56,32.7,516300.0],["2022-01-03",32.96,34.44,32.39,34.31,353000.0],["2022-01-04",34.46,34.46,31.79,32.06,293900.0],["2022-01-05",31.77,32.42,29.63,29.72,371300.0],["2022-01-06",30.0,30.31,28.9,29.56,406400.0],["2022-01-07",28.945,30.115,28.945,29.17,273200.0],["2022-01-10",28.88,28.88,27.36,28.24,417100.0],["2022-01-11",28.1,29.07,27.76,28.67,525100.0],["2022-01-12",28.78,28.87,26.78,26.95,679700.0],["2022-01-13",26.96,27.33,25.8,26.58,573400.0],["2022-01-14",26.53,28.05,26.1,27.96,442900.0],["2022-01-18",27.4,27.5,26.22,26.35,441100.0],["2022-01-19",26.81,27.45,26.08,26.17,280400.0],["2022-01-20",26.58,27.01,25.32,25.41,255900.0],["2022-01-21",25.13,26.13,24.8,24.91,456900.0],["2022-01-24",24.7,26.48,24.135,26.26,575700.0],["2022-01-25",25.74,26.45,24.26,26.11,328700.0],["2022-01-26",26.51,27.49,25.73,25.89,409800.0],["2022-01-27",26.16,26.66,24.745,24.87,340000.0],["2022-01-28",24.62,25.74,24.28,25.72,312700.0],["2022-01-31",25.77,26.6,25.77,26.4,452500.0],["2022-02-01",26.4,26.92,25.72,26.83,672700.0],["2022-02-02",26.62,27.24,24.69,24.88,366900.0],["2022-02-03",25.25,25.71,24.45,24.77,352700.0],["2022-02-04",25.02,26.32,24.25,26.1,530500.0],["2022-02-07",26.42,27.352,26.06,26.83,720600.0],["2022-02-08",27.03,27.42,26.32,27.22,339200.0],["2022-02-09",27.47,27.86,26.97,27.64,853100.0],["2022-02-10",26.68,27.215,25.02,25.71,898500.0],["2022-02-11",25.83,26.39,24.85,25.1,411900.0],["2022-02-14",25.33,25.55,24.635,25.1,393300.0],["2022-02-15",25.44,27.07,25.41,26.95,314400.0],["2022-02-16",26.38,27.0,25.96,26.58,187200.0],["2022-02-17",26.03,26.26,25.615,25.75,306500.0],["2022-02-18",25.45,26.09,24.45,24.62,337200.0],["2022-02-22",24.47,25.93,24.11,25.26,465800.0],["2022-02-23",25.46,25.75,24.84,24.86,333200.0],["2022-02-24",24.09,25.77,24.09,25.69,671100.0],["2022-02-25",25.58,25.95,24.94,25.83,645900.0],["2022-02-28",25.67,26.68,25.15,26.21,235500.0],["2022-03-01",26.3,27.035,26.085,26.45,731500.0],["2022-03-02",28.82,30.0,27.376,29.12,668600.0],["2022-03-03",29.06,29.4,27.55,28.38,436600.0],["2022-03-04",28.23,28.84,27.51,27.6,359100.0],["2022-03-07",27.4,28.07,26.87,27.53,417000.0],["2022-03-08",27.7,29.92,27.315,29.24,429200.0],["2022-03-09",29.54,30.24,28.85,29.16,418800.0],["2022-03-10",28.64,29.6,28.39,29.57,249400.0],["2022-03-11",29.57,30.11,28.08,28.11,256800.0],["2022-03-14",28.04,28.28,25.71,26.06,512500.0],["2022-03-15",26.23,27.275,25.79,27.06,289500.0],["2022-03-16",27.46,28.31,26.395,28.23,312900.0],["2022-03-17",28.04,28.79,27.68,28.71,276400.0],["2022-03-18",28.75,29.56,28.47,29.32,740600.0],["2022-03-21",29.07,29.61,28.38,29.06,380000.0],["2022-03-22",29.13,30.04,28.88,29.75,285500.0],["2022-03-23",29.77,30.695,29.57,29.88,282600.0],["2022-03-24",30.32,32.02,30.08,31.96,470100.0],["2022-03-25",31.52,32.55,31.422,32.13,309600.0],["2022-03-28",32.17,32.99,31.4,32.06,218300.0],["2022-03-29",32.11,33.635,32.11,33.35,453400.0],["2022-03-30",33.25,34.605,32.91,33.05,344800.0],["2022-03-31",33.2,33.835,32.33,33.19,296800.0],["2022-04-01",33.18,35.07,33.14,35.03,522500.0],["2022-04-04",35.3,35.71,34.635,35.04,335000.0],["2022-04-05",34.96,35.48,34.31,34.37,551500.0],["2022-04-06",34.21,34.475,33.595,33.78,281400.0],["2022-04-07",33.82,34.23,32.84,33.02,269900.0],["2022-04-08",33.14,33.14,31.58,31.7,416900.0],["2022-04-11",31.33,31.9,30.33,30.52,376900.0],["2022-04-12",31.2,31.73,29.91,30.25,411600.0],["2022-04-13",30.31,31.315,30.31,31.11,380200.0],["2022-04-14",31.11,31.43,30.43,30.52,234900.0],["2022-04-18",30.66,30.7,29.13,29.44,330100.0],["2022-04-19",29.62,30.875,28.865,30.22,291800.0],["2022-04-20",29.91,31.29,29.91,30.94,385900.0],["2022-04-21",31.21,31.91,29.74,29.76,322200.0],["2022-04-22",29.49,30.43,29.08,29.53,265100.0],["2022-04-25",29.43,29.98,29.18,29.36,309400.0],["2022-04-26",29.2,29.68,27.935,28.11,510500.0],["2022-04-27",28.06,28.96,27.59,28.01,441800.0],["2022-04-28",28.62,28.68,26.92,28.54,368100.0],["2022-04-29",28.37,29.07,27.64,27.76,364700.0],["2022-05-02",27.65,28.58,27.33,28.44,455200.0],["2022-05-03",28.36,28.78,27.83,28.22,224100.0],["2022-05-04",28.45,28.655,26.73,28.44,346400.0],["2022-05-05",27.21,27.94,23.66,24.2,805900.0],["2022-05-06",24.41,24.41,22.031,22.23,454700.0],["2022-05-09",22.28,22.31,19.87,20.01,512900.0],["2022-05-10",21.11,22.38,20.49,21.14,475700.0],["2022-05-11",20.97,21.34,19.18,19.48,608200.0],["2022-05-12",19.07,20.5,19.07,19.79,647100.0],["2022-05-13",20.26,21.412,20.26,20.84,443800.0],["2022-05-16",20.63,21.37,20.12,20.67,415900.0],["2022-05-17",21.25,21.76,20.83,21.7,356800.0],["2022-05-18",21.7,21.7,19.21,19.57,501600.0],["2022-05-19",19.56,19.9,18.69,19.65,440200.0],["2022-05-20",19.95,20.23,18.99,20.08,272900.0],["2022-05-23",20.3,20.74,19.38,19.56,359700.0],["2022-05-24",19.26,19.59,18.69,19.35,306500.0],["2022-05-25",19.24,19.945,18.92,19.45,278200.0],["2022-05-26",19.64,20.63,19.64,20.18,325200.0],["2022-05-27",20.17,21.85,19.88,21.78,394400.0],["2022-05-31",21.59,22.1,20.685,21.04,382200.0],["2022-06-01",21.19,21.54,20.67,21.18,648500.0],["2022-06-02",20.97,21.78,20.73,21.58,374000.0],["2022-06-03",21.37,22.96,21.13,22.84,329400.0],["2022-06-06",23.49,23.86,21.88,22.03,490200.0],["2022-06-07",21.93,23.36,21.93,23.23,468000.0],["2022-06-08",22.92,23.39,22.39,22.66,239300.0],["2022-06-09",22.49,22.61,21.76,21.8,202400.0],["2022-06-10",21.28,21.567,20.47,20.73,330400.0],["2022-06-13",19.91,20.24,19.31,19.67,367700.0],["2022-06-14",19.84,20.11,19.26,19.91,229000.0],["2022-06-15",20.37,21.23,19.76,20.96,376500.0],["2022-06-16",20.06,20.56,19.17,20.4,341500.0],["2022-06-17",20.65,21.77,20.55,21.09,988400.0],["2022-06-21",21.23,23.13,20.965,22.0,517500.0],["2022-06-22",21.51,24.21,21.24,23.89,652900.0],["2022-06-23",24.67,26.68,24.41,26.47,936200.0],["2022-06-24",26.41,27.08,25.63,26.5,1256500.0],["2022-06-27",26.46,26.5,25.43,25.85,307200.0],["2022-06-28",26.1,26.24,24.0,24.38,675800.0],["2022-06-29",24.63,24.79,23.59,24.26,294800.0],["2022-06-30",23.82,25.04,23.37,24.7,323200.0],["2022-07-01",24.66,25.83,24.6,25.64,390700.0],["2022-07-05",25.28,27.06,25.155,27.03,535500.0],["2022-07-06",26.74,28.28,26.601,27.54,298400.0],["2022-07-07",27.57,28.41,27.265,27.61,362100.0],["2022-07-08",27.12,27.825,26.545,27.7,182900.0],["2022-07-11",27.61,27.96,26.78,27.62,322800.0],["2022-07-12",27.7,29.45,26.14,29.27,492700.0],["2022-07-13",28.48,30.093,26.03,29.94,419900.0],["2022-07-14",29.76,30.43,28.57,30.41,551000.0],["2022-07-15",31.13,31.64,29.37,31.59,401300.0],["2022-07-18",31.79,32.14,29.8,30.37,563100.0],["2022-07-19",30.64,32.0,30.54,31.63,455900.0],["2022-07-20",31.79,32.98,30.91,32.79,524700.0],["2022-07-21",32.74,33.049,31.97,32.09,203800.0],["2022-07-22",32.26,32.26,31.05,31.17,315300.0],["2022-07-25",31.18,31.445,30.63,31.2,196400.0],["2022-07-26",31.07,32.01,30.41,31.77,274800.0],["2022-07-27",32.05,32.98,31.015,32.82,310800.0],["2022-07-28",32.83,32.98,31.02,32.33,230500.0],["2022-07-29",32.22,32.22,30.73,31.37,396800.0],["2022-08-01",31.1,31.95,30.74,31.04,332300.0],["2022-08-02",30.91,32.19,30.91,31.81,583100.0],["2022-08-03",32.89,34.985,32.59,33.99,420700.0],["2022-08-04",33.0,35.0,33.0,34.74,388100.0],["2022-08-05",34.15,35.73,33.81,35.04,366200.0],["2022-08-08",35.38,35.5,33.44,34.8,269200.0],["2022-08-09",34.22,34.74,33.327,34.01,331700.0],["2022-08-10",34.88,34.88,34.09,34.66,256200.0],["2022-08-11",34.58,34.81,32.75,33.12,426300.0],["2022-08-12",33.4,34.05,32.975,33.37,360200.0],["2022-08-15",33.25,33.665,32.88,33.5,319800.0],["2022-08-16",33.6,33.6,31.62,31.99,283200.0],["2022-08-17",31.63,31.9,31.03,31.2,245300.0],["2022-08-18",31.19,31.82,30.78,31.63,179400.0],["2022-08-19",31.07,31.55,30.82,31.29,215000.0],["2022-08-22",31.0,31.63,30.93,31.1,212300.0],["2022-08-23",31.24,32.12,30.87,31.73,243100.0],["2022-08-24",31.64,33.46,31.275,33.27,194400.0],["2022-08-25",33.52,33.9,32.75,33.87,192000.0],["2022-08-26",33.79,33.79,31.1,31.19,306400.0],["2022-08-29",30.63,31.245,30.05,30.48,244300.0],["2022-08-30",30.63,30.78,29.39,29.88,414200.0],["2022-08-31",30.67,30.915,29.25,29.5,241200.0],["2022-09-01",29.16,30.89,28.69,30.0,695300.0],["2022-09-02",30.29,31.32,29.23,29.62,345300.0],["2022-09-06",29.7,29.79,26.66,26.92,418800.0],["2022-09-07",26.8,28.18,26.6,28.08,350000.0],["2022-09-08",27.92,29.18,27.87,28.26,247000.0],["2022-09-09",28.68,29.29,28.13,28.87,271800.0],["2022-09-12",29.02,29.46,28.54,28.76,197900.0],["2022-09-13",27.75,27.915,26.29,26.33,362800.0],["2022-09-14",26.43,27.1,25.79,26.82,361200.0],["2022-09-15",26.73,27.18,26.41,26.93,366600.0],["2022-09-16",26.42,26.42,25.3,25.98,638800.0],["2022-09-19",26.06,26.19,25.47,25.74,306900.0],["2022-09-20",25.41,25.98,25.03,25.35,227900.0],["2022-09-21",25.49,25.555,24.0,24.07,331300.0],["2022-09-22",23.8,24.08,23.11,23.53,266700.0],["2022-09-23",23.42,23.465,22.2,22.86,352000.0],["2022-09-26",22.78,23.37,22.21,22.29,255400.0],["2022-09-27",22.73,23.5,22.62,23.19,500000.0],["2022-09-28",23.66,24.93,23.61,24.67,557300.0],["2022-09-29",24.37,25.05,24.0,24.92,532600.0],["2022-09-30",25.08,27.2,25.0,26.43,487400.0],["2022-10-03",27.0,27.08,23.72,24.17,550900.0],["2022-10-04",24.33,26.32,22.16,22.6,801400.0],["2022-10-05",22.3,22.87,21.7,22.78,506000.0],["2022-10-06",22.82,23.44,22.64,23.12,404200.0],["2022-10-07",22.77,23.09,22.31,22.36,457700.0],["2022-10-10",22.24,22.42,21.82,21.98,277800.0],["2022-10-11",21.93,22.32,21.49,22.17,355500.0],["2022-10-12",22.17,22.6,21.74,22.46,184200.0],["2022-10-13",21.75,22.775,21.6,22.68,225700.0],["2022-10-14",22.94,23.43,22.27,22.37,218300.0],["2022-10-17",22.74,24.07,22.42,23.73,301600.0],["2022-10-18",24.12,24.51,23.59,23.71,257000.0],["2022-10-19",23.36,23.59,22.17,22.47,563600.0],["2022-10-20",22.48,23.57,22.48,22.64,179600.0],["2022-10-21",22.83,23.43,22.511,23.25,261100.0],["2022-10-24",23.23,23.23,21.705,22.2,359900.0],["2022-10-25",22.38,23.05,22.25,22.31,383200.0],["2022-10-26",22.38,23.84,22.225,22.96,316000.0],["2022-10-27",23.23,23.65,22.42,22.71,248100.0],["2022-10-28",22.89,24.06,22.33,23.88,277000.0],["2022-10-31",23.48,24.08,23.31,23.67,328300.0],["2022-11-01",24.05,24.93,24.02,24.73,274200.0],["2022-11-02",24.81,25.5,24.16,24.24,258900.0],["2022-11-03",23.51,23.692,19.82,21.05,434700.0],["2022-11-04",21.18,21.18,20.17,20.73,441500.0],["2022-11-07",20.68,21.16,20.461,20.84,339200.0],["2022-11-08",21.06,21.64,20.41,20.81,303700.0],["2022-11-09",20.81,20.975,20.23,20.45,402000.0],["2022-11-10",21.48,22.405,21.3,22.1,558000.0],["2022-11-11",21.87,23.27,21.87,22.52,327300.0],["2022-11-14",22.42,22.95,22.14,22.36,909100.0],["2022-11-15",23.05,23.57,21.672,21.97,240200.0],["2022-11-16",21.84,22.01,21.02,21.2,219500.0],["2022-11-17",21.05,21.35,20.68,21.33,173700.0],["2022-11-18",21.91,22.1,21.59,21.71,221200.0],["2022-11-21",21.71,22.065,21.44,21.67,273200.0],["2022-11-22",21.8,22.51,21.09,22.43,197300.0],["2022-11-23",22.52,22.76,22.09,22.56,169800.0],["2022-11-25",22.56,23.24,22.47,22.61,112900.0],["2022-11-28",22.59,23.56,22.47,22.69,184800.0],["2022-11-29",22.57,23.06,22.44,22.56,272400.0],["2022-11-30",22.8,23.94,22.56,23.9,398300.0],["2022-12-01",23.92,24.16,23.31,23.54,209600.0],["2022-12-02",23.17,24.54,23.02,24.26,220800.0],["2022-12-05",24.1,24.1,22.39,23.04,307900.0],["2022-12-06",22.94,23.3,22.36,22.52,313500.0],["2022-12-07",22.54,22.67,22.105,22.41,431500.0],["2022-12-08",22.51,22.99,22.094,22.56,199700.0],["2022-12-09",22.455,22.455,21.72,21.76,208000.0],["2022-12-12",21.81,22.87,21.627,22.73,275300.0],["2022-12-13",23.33,23.84,22.895,23.55,451000.0],["2022-12-14",23.48,23.99,23.15,23.77,325600.0],["2022-12-15",23.51,23.66,22.9,23.03,398100.0],["2022-12-16",22.73,23.39,22.485,23.22,1451800.0],["2022-12-19",22.75,23.31,21.29,22.02,602200.0],["2022-12-20",21.9,22.85,21.9,22.62,424400.0],["2022-12-21",22.69,23.78,22.69,23.56,390200.0],["2022-12-22",23.35,23.94,23.03,23.47,352800.0],["2022-12-23",23.46,23.79,21.76,22.25,307700.0],["2022-12-27",22.31,23.325,21.71,21.94,379200.0],["2022-12-28",21.98,22.54,21.66,21.77,379900.0],["2022-12-29",21.96,23.59,21.7,22.82,568600.0],["2022-12-30",22.75,23.17,22.01,22.68,531000.0],["2023-01-03",22.76,23.16,21.91,22.25,297000.0],["2023-01-04",22.35,23.2,22.29,22.83,321000.0],["2023-01-05",22.7,22.74,22.0,22.49,259400.0],["2023-01-06",22.62,23.0,22.005,22.85,264100.0],["2023-01-09",22.83,23.44,21.74,21.86,325900.0],["2023-01-10",21.81,22.69,21.73,22.65,329300.0],["2023-01-11",22.59,23.35,22.28,23.25,305400.0],["2023-01-12",23.33,24.47,23.015,24.38,349700.0],["2023-01-13",24.19,25.54,23.965,24.55,403000.0],["2023-01-17",24.45,24.62,23.34,23.47,240500.0],["2023-01-18",23.55,24.075,22.86,22.94,224900.0],["2023-01-19",22.8,23.01,22.43,22.67,245100.0],["2023-01-20",23.18,23.19,22.49,23.0,341400.0],["2023-01-23",22.65,22.96,21.995,22.67,415500.0],["2023-01-24",22.55,23.665,22.115,23.54,483300.0],["2023-01-25",23.33,23.44,22.615,23.09,196300.0],["2023-01-26",23.16,23.305,22.635,23.0,219500.0],["2023-01-27",23.0,23.29,22.75,23.13,295200.0],["2023-01-30",23.03,23.15,22.18,22.45,234200.0],["2023-01-31",22.48,23.31,22.48,23.21,625800.0],["2023-02-01",23.24,23.65,22.87,23.47,492400.0],["2023-02-02",23.77,24.3,23.39,24.06,533900.0],["2023-02-03",23.43,24.28,23.34,23.75,327100.0],["2023-02-06",23.54,23.67,22.97,23.26,358300.0],["2023-02-07",23.29,24.06,22.76,24.02,610400.0],["2023-02-08",23.84,24.15,23.1,23.11,326500.0],["2023-02-09",23.26,23.49,22.74,23.0,197600.0],["2023-02-10",22.94,23.15,22.585,23.02,491600.0],["2023-02-13",22.99,22.99,21.9,22.3,358800.0],["2023-02-14",22.2,22.315,21.69,22.26,393300.0],["2023-02-15",22.13,22.45,21.65,22.45,297500.0],["2023-02-16",22.08,22.46,21.17,21.19,419000.0],["2023-02-17",21.31,22.26,21.0,22.18,465000.0],["2023-02-21",21.94,22.1,21.18,21.25,313600.0],["2023-02-22",21.28,22.39,20.935,22.16,469600.0],["2023-02-23",22.32,22.425,21.43,21.7,296800.0],["2023-02-24",21.39,21.6,20.95,21.31,306200.0],["2023-02-27",21.73,22.091,21.48,21.94,307000.0],["2023-02-28",21.84,22.62,21.84,22.25,416400.0],["2023-03-01",23.12,25.32,22.98,24.14,1152200.0],["2023-03-02",24.02,24.75,23.463,23.54,612600.0],["2023-03-03",23.64,24.495,23.32,24.39,648600.0],["2023-03-06",24.39,24.51,22.77,22.93,440800.0],["2023-03-07",22.83,23.9,22.6,23.44,369400.0],["2023-03-08",23.49,23.49,22.589,22.97,236200.0],["2023-03-09",23.05,23.14,21.74,21.76,531800.0],["2023-03-10",21.67,21.67,20.175,20.6,494100.0],["2023-03-13",20.42,21.3,20.245,20.78,444000.0],["2023-03-14",21.45,21.756,20.66,21.03,427700.0],["2023-03-15",20.55,21.09,20.155,20.81,343800.0],["2023-03-16",20.74,21.45,20.32,21.07,307600.0],["2023-03-17",20.97,21.17,19.8,20.13,1142400.0],["2023-03-20",20.16,20.98,19.63,20.88,501500.0],["2023-03-21",21.06,21.37,20.555,20.92,312600.0],["2023-03-22",20.93,20.93,19.65,19.69,397800.0],["2023-03-23",19.98,20.6,19.555,19.94,331300.0],["2023-03-24",19.69,19.96,19.2,19.81,337000.0],["2023-03-27",19.89,20.279,19.33,19.36,331500.0],["2023-03-28",19.3,19.64,18.65,18.83,327600.0],["2023-03-29",19.0,19.43,18.63,18.95,793800.0],["2023-03-30",18.97,19.23,17.82,18.08,729900.0],["2023-03-31",18.16,19.01,18.16,18.91,888900.0],["2023-04-03",18.92,19.47,18.9,19.38,412600.0],["2023-04-04",19.42,19.42,18.57,19.12,497500.0],["2023-04-05",19.01,19.18,18.14,18.17,565400.0],["2023-04-06",18.21,18.525,17.815,18.47,387900.0],["2023-04-10",18.34,18.34,17.03,17.26,659700.0],["2023-04-11",17.55,18.2,17.4,17.71,432700.0],["2023-04-12",17.97,18.15,17.57,17.72,318200.0],["2023-04-13",17.77,19.58,17.77,19.38,537800.0],["2023-04-14",19.31,19.31,18.635,18.96,250200.0],["2023-04-17",19.15,20.03,19.05,19.35,424600.0],["2023-04-18",19.45,19.45,18.57,18.89,216700.0],["2023-04-19",18.69,19.36,18.51,19.19,206000.0],["2023-04-20",18.99,19.21,18.67,18.87,293500.0],["2023-04-21",18.9,19.2,18.58,19.07,227500.0],["2023-04-24",19.12,19.2,18.71,19.16,365200.0],["2023-04-25",19.03,19.61,18.675,18.92,261700.0],["2023-04-26",18.84,18.97,18.07,18.4,393800.0],["2023-04-27",18.4,18.915,18.2,18.65,287700.0],["2023-04-28",18.74,19.54,18.43,19.36,274400.0],["2023-05-01",19.4,20.335,19.345,20.1,323800.0],["2023-05-02",19.99,20.12,18.99,19.49,454000.0],["2023-05-03",19.5,20.64,19.385,20.23,439900.0],["2023-05-04",18.0,20.32,17.71,19.91,672100.0],["2023-05-05",20.12,20.12,18.555,18.88,545600.0],["2023-05-08",18.88,18.99,17.92,18.45,326400.0],["2023-05-09",18.37,19.07,18.225,18.71,279200.0],["2023-05-10",19.03,19.59,18.74,19.26,402300.0],["2023-05-11",19.14,19.32,18.7,19.2,304600.0],["2023-05-12",19.31,19.41,18.73,19.33,405800.0],["2023-05-15",19.51,22.13,19.51,21.71,779200.0],["2023-05-16",21.31,21.67,19.515,19.72,506100.0],["2023-05-17",19.78,20.01,18.9,19.36,467900.0],["2023-05-18",19.04,19.04,17.465,18.56,655800.0],["2023-05-19",18.85,20.2,18.58,20.04,394500.0],["2023-05-22",20.11,20.9,19.93,20.53,288200.0],["2023-05-23",20.55,21.45,20.205,20.39,388700.0],["2023-05-24",20.21,20.26,19.28,19.64,362900.0],["2023-05-25",19.62,19.62,17.615,18.26,428700.0],["2023-05-26",18.18,18.47,17.89,18.2,348700.0],["2023-05-30",18.18,18.53,17.34,17.5,469100.0],["2023-05-31",17.53,18.28,17.02,17.23,897400.0],["2023-06-01",17.36,18.82,17.052,18.56,434400.0],["2023-06-02",19.56,19.77,18.665,19.72,339300.0],["2023-06-05",19.58,20.23,19.17,19.22,331000.0],["2023-06-06",19.21,20.3,19.19,20.1,288400.0],["2023-06-07",20.17,20.52,19.563,20.34,251100.0],["2023-06-08",20.26,20.4,19.32,20.24,398700.0],["2023-06-09",20.26,20.46,19.8,20.1,274100.0],["2023-06-12",20.18,20.785,19.81,19.93,279000.0],["2023-06-13",20.01,20.416,19.77,20.23,372700.0],["2023-06-14",20.23,20.27,19.49,19.69,363600.0],["2023-06-15",19.51,19.76,18.75,19.65,523200.0],["2023-06-16",20.03,20.065,19.2,19.88,1391500.0],["2023-06-20",19.88,20.67,19.64,20.28,517200.0],["2023-06-21",20.28,20.319,18.89,19.33,346500.0],["2023-06-22",19.16,19.745,18.81,19.32,365900.0],["2023-06-23",19.06,19.436,18.62,18.9,395500.0],["2023-06-26",18.87,18.955,18.4,18.42,333100.0],["2023-06-27",18.47,19.83,18.23,19.69,351000.0],["2023-06-28",19.79,20.76,19.48,20.39,525300.0],["2023-06-29",20.34,20.486,19.69,19.83,375000.0],["2023-06-30",20.12,20.3,19.65,19.99,453200.0],["2023-07-03",19.83,20.145,19.71,19.99,151900.0],["2023-07-05",20.06,20.06,18.7,19.18,337700.0],["2023-07-06",18.82,19.5,18.45,19.42,302400.0],["2023-07-07",19.5,19.97,19.01,19.47,262800.0],["2023-07-10",19.4,20.31,19.35,19.74,665100.0],["2023-07-11",19.88,20.38,19.332,19.83,559700.0],["2023-07-12",20.23,20.23,19.2,19.31,345100.0],["2023-07-13",19.38,19.38,18.88,19.07,382700.0],["2023-07-14",19.14,19.14,18.55,18.86,240400.0],["2023-07-17",18.84,19.4,18.59,18.61,194800.0],["2023-07-18",18.59,18.97,18.26,18.32,240500.0],["2023-07-19",18.47,19.03,18.3,18.33,239400.0],["2023-07-20",18.15,18.28,17.67,18.03,244000.0],["2023-07-21",18.24,18.37,17.85,18.27,201300.0],["2023-07-24",18.21,18.35,17.76,18.05,245500.0],["2023-07-25",17.95,18.15,17.7,17.73,215100.0],["2023-07-26",17.69,18.22,17.555,18.19,258900.0],["2023-07-27",18.28,18.33,17.86,18.01,217300.0],["2023-07-28",18.27,18.89,18.17,18.81,270300.0],["2023-07-31",18.89,19.235,18.71,19.0,281400.0],["2023-08-01",19.32,19.78,18.755,19.15,447800.0],["2023-08-02",19.05,19.365,18.83,18.9,377400.0],["2023-08-03",17.54,19.34,17.33,17.48,797400.0],["2023-08-04",17.51,18.23,17.43,17.7,407300.0],["2023-08-07",17.84,18.13,17.26,17.55,419400.0],["2023-08-08",17.67,17.87,17.345,17.85,354600.0],["2023-08-09",17.87,18.51,17.84,18.1,322100.0],["2023-08-10",18.14,18.44,17.92,17.97,227700.0],["2023-08-11",17.83,18.17,17.805,17.9,179700.0],["2023-08-14",17.68,18.34,17.18,18.24,268900.0],["2023-08-15",18.18,18.55,17.88,18.03,230600.0],["2023-08-16",17.97,18.38,17.516,18.0,357300.0],["2023-08-17",18.1,18.225,17.6,17.69,269800.0],["2023-08-18",17.48,17.99,17.294,17.65,439500.0],["2023-08-21",17.65,18.5,17.23,18.13,322200.0],["2023-08-22",18.19,18.53,17.785,18.01,389300.0],["2023-08-23",18.03,18.38,17.85,17.98,250000.0],["2023-08-24",17.96,18.0,17.51,17.9,289700.0],["2023-08-25",17.94,18.21,17.53,18.15,267800.0],["2023-08-28",18.23,18.52,18.01,18.41,222900.0],["2023-08-29",18.41,19.04,18.35,18.39,336300.0],["2023-08-30",18.24,18.485,18.09,18.42,242100.0],["2023-08-31",18.39,18.5,17.67,17.7,415000.0],["2023-09-01",17.81,18.19,17.81,18.13,223700.0],["2023-09-05",18.07,18.19,17.36,17.44,393200.0],["2023-09-06",17.41,17.83,17.225,17.67,251500.0],["2023-09-07",17.48,17.64,17.25,17.37,238600.0],["2023-09-08",17.36,17.48,17.09,17.23,291200.0],["2023-09-11",17.17,17.47,16.93,17.31,286300.0],["2023-09-12",17.24,17.512,17.1,17.32,330400.0],["2023-09-13",17.35,18.255,17.28,18.02,510900.0],["2023-09-14",17.85,18.18,17.84,18.08,300300.0],["2023-09-15",18.18,18.36,17.61,17.78,925400.0],["2023-09-18",17.95,18.16,17.65,17.81,341800.0],["2023-09-19",17.79,17.92,17.58,17.9,226700.0],["2023-09-20",17.92,18.04,17.555,17.57,221600.0],["2023-09-21",17.42,17.92,17.16,17.62,272500.0],["2023-09-22",17.62,17.62,17.1,17.11,363900.0],["2023-09-25",17.01,17.132,16.61,16.88,266900.0],["2023-09-26",16.94,17.53,16.74,17.17,500700.0],["2023-09-27",17.23,17.86,17.21,17.6,342100.0],["2023-09-28",17.54,17.8,17.21,17.68,405600.0],["2023-09-29",17.74,17.84,16.135,16.46,613900.0],["2023-10-02",16.46,16.46,15.68,16.07,629600.0],["2023-10-03",15.98,16.66,15.7,16.5,468100.0],["2023-10-04",16.84,17.01,15.14,15.16,600500.0],["2023-10-05",15.04,16.18,14.9,15.83,570400.0],["2023-10-06",15.87,16.08,15.44,15.89,358800.0],["2023-10-09",15.73,16.2,15.425,16.07,344800.0],["2023-10-10",16.06,17.06,16.06,16.82,314400.0],["2023-10-11",16.8,17.15,16.61,16.81,228700.0],["2023-10-12",16.8,16.82,15.9,15.91,421700.0],["2023-10-13",15.95,16.21,15.775,16.09,310500.0],["2023-10-16",16.15,16.47,15.85,16.25,289600.0],["2023-10-17",16.1,16.805,16.1,16.51,405200.0],["2023-10-18",16.36,16.545,15.87,15.98,423600.0],["2023-10-19",16.06,16.34,15.85,15.91,468500.0],["2023-10-20",15.99,16.3,15.795,16.16,365600.0],["2023-10-23",15.99,16.125,15.55,15.57,465600.0],["2023-10-24",15.75,16.24,15.72,15.91,269400.0],["2023-10-25",15.73,15.955,15.49,15.57,217700.0],["2023-10-26",15.59,15.83,15.27,15.35,416300.0],["2023-10-27",15.42,15.42,14.33,14.38,366700.0],["2023-10-30",14.57,14.86,14.32,14.37,362400.0],["2023-10-31",13.6,13.6,12.82,12.89,975200.0],["2023-11-01",13.26,14.23,12.85,14.19,694000.0],["2023-11-02",14.18,14.44,13.572,14.19,501500.0],["2023-11-03",14.36,15.44,14.36,15.33,589300.0],["2023-11-06",15.52,15.89,15.01,15.79,450300.0],["2023-11-07",15.86,16.485,15.71,16.44,724500.0],["2023-11-08",16.5,16.84,16.01,16.41,577600.0],["2023-11-09",17.04,17.73,16.49,16.81,961300.0],["2023-11-10",17.04,18.24,16.74,17.84,878700.0],["2023-11-13",17.8,17.91,17.33,17.74,1058400.0],["2023-11-14",18.54,19.155,18.45,19.05,830500.0],["2023-11-15",18.98,19.54,18.98,19.14,595800.0],["2023-11-16",19.11,19.24,18.66,18.86,588000.0],["2023-11-17",18.95,19.53,18.65,19.49,462900.0],["2023-11-20",19.65,20.88,19.57,20.03,606600.0],["2023-11-21",19.78,20.23,19.54,19.9,358900.0],["2023-11-22",20.19,20.235,18.97,19.13,262500.0],["2023-11-24",19.18,19.63,19.14,19.5,115200.0],["2023-11-27",19.45,19.45,18.63,19.19,279600.0],["2023-11-28",19.17,19.36,18.74,19.22,196800.0],["2023-11-29",19.3,19.885,18.55,18.61,553600.0],["2023-11-30",18.78,20.0,18.5,19.52,619000.0],["2023-12-01",19.45,19.82,19.091,19.67,378700.0],["2023-12-04",19.66,20.275,19.5,20.01,430600.0],["2023-12-05",19.83,19.92,19.51,19.62,296100.0],["2023-12-06",19.82,20.135,19.57,19.78,239200.0],["2023-12-07",19.78,20.64,19.75,20.6,410900.0],["2023-12-08",20.59,20.59,19.57,19.58,228300.0],["2023-12-11",19.67,19.67,19.02,19.39,204100.0],["2023-12-12",19.28,19.31,18.2,19.14,434600.0],["2023-12-13",19.01,20.3,18.75,20.15,427000.0],["2023-12-14",20.6,21.38,20.48,20.82,612700.0],["2023-12-15",20.82,21.34,19.74,19.96,1217200.0],["2023-12-18",20.11,20.27,19.44,19.51,327500.0],["2023-12-19",19.77,20.19,19.18,19.61,381900.0],["2023-12-20",19.55,19.55,18.25,18.3,545600.0],["2023-12-21",18.6,19.026,18.38,18.45,396400.0],["2023-12-22",18.71,19.21,18.16,18.62,1295300.0],["2023-12-26",18.9,19.2,18.7,18.75,509800.0],["2023-12-27",18.78,19.09,18.29,18.87,569400.0],["2023-12-28",18.89,19.04,18.02,18.54,480900.0],["2023-12-29",18.54,18.54,17.73,17.95,619600.0],["2024-01-02",17.76,18.69,17.6,18.34,301600.0],["2024-01-03",18.38,18.38,17.03,17.3,1285800.0],["2024-01-04",17.34,17.69,17.02,17.4,628500.0],["2024-01-05",17.1,17.67,16.44,16.45,490000.0],["2024-01-08",16.03,16.03,12.76,14.44,1732100.0],["2024-01-09",14.24,14.86,13.9,14.67,805200.0],["2024-01-10",14.6,15.0,14.435,14.87,539300.0],["2024-01-11",14.66,14.88,14.17,14.57,679300.0],["2024-01-12",14.8,15.38,14.745,15.13,497600.0],["2024-01-16",14.97,15.94,14.52,15.27,893400.0],["2024-01-17",15.25,15.25,13.994,14.16,488100.0],["2024-01-18",14.17,14.188,13.68,13.77,406300.0],["2024-01-19",13.79,13.879,13.45,13.71,326500.0],["2024-01-22",13.68,14.2,13.505,14.2,503100.0],["2024-01-23",14.47,15.08,14.055,14.19,330200.0],["2024-01-24",14.41,14.5,13.92,13.99,318500.0],["2024-01-25",14.15,14.38,13.195,13.26,351500.0],["2024-01-26",13.43,13.57,12.65,12.72,265000.0],["2024-01-29",12.7,13.08,12.43,12.97,525500.0],["2024-01-30",12.85,12.85,12.07,12.17,1103100.0],["2024-01-31",12.24,12.85,12.23,12.32,585600.0],["2024-02-01",12.33,12.82,12.06,12.68,617700.0],["2024-02-02",12.45,12.68,11.83,12.24,467800.0],["2024-02-05",12.06,12.415,11.89,12.32,407400.0],["2024-02-06",12.26,13.09,12.05,13.05,302100.0],["2024-02-07",13.51,15.49,13.51,14.57,1842500.0],["2024-02-08",14.55,16.38,14.125,16.29,1073300.0],["2024-02-09",16.87,18.1,16.02,16.21,1898700.0],["2024-02-12",16.29,17.81,16.29,17.36,745600.0],["2024-02-13",16.57,16.75,15.81,16.04,757700.0],["2024-02-14",16.4,17.27,15.78,16.79,573800.0],["2024-02-15",16.92,18.64,16.92,18.45,774100.0],["2024-02-16",18.36,20.34,18.225,18.83,1035800.0],["2024-02-20",18.68,19.795,18.271,18.54,385700.0],["2024-02-21",18.84,18.9,17.85,18.4,340300.0],["2024-02-22",18.41,18.985,17.94,18.17,648800.0],["2024-02-23",18.21,18.43,17.19,17.41,698200.0],["2024-02-26",17.48,18.77,17.465,18.34,747500.0],["2024-02-27",18.61,20.28,18.61,20.02,1003900.0],["2024-02-28",19.01,20.04,18.33,19.9,1068100.0],["2024-02-29",20.39,20.48,17.12,17.44,1080500.0],["2024-03-01",17.86,21.69,17.86,21.19,1508400.0],["2024-03-04",21.64,21.785,20.125,21.36,895300.0],["2024-03-05",28.36,28.8,22.06,24.61,2805600.0],["2024-03-06",26.74,27.16,23.24,24.0,1235200.0],["2024-03-07",23.38,23.7,23.0,23.23,2173400.0],["2024-03-08",24.24,24.26,22.3,22.75,1559900.0],["2024-03-11",22.91,23.565,22.55,22.85,675600.0],["2024-03-12",22.93,23.325,21.62,21.98,1350100.0],["2024-03-13",21.93,23.07,21.9,22.47,518700.0],["2024-03-14",22.33,22.51,21.55,21.85,519700.0],["2024-03-15",21.73,22.84,21.73,22.19,1373500.0],["2024-03-18",22.13,22.609,21.25,22.33,523300.0],["2024-03-19",22.26,22.96,21.99,22.39,768900.0],["2024-03-20",22.43,22.98,21.84,22.51,619800.0],["2024-03-21",22.71,23.14,21.96,22.5,713100.0],["2024-03-22",22.49,22.84,21.75,21.78,279100.0],["2024-03-25",21.81,22.25,21.13,21.59,302600.0],["2024-03-26",21.88,22.31,21.47,21.67,345700.0],["2024-03-27",21.79,22.384,21.427,22.18,561400.0],["2024-03-28",22.33,22.42,20.94,21.07,487000.0],["2024-04-01",21.08,21.57,20.65,21.53,536600.0],["2024-04-02",21.17,21.19,20.16,20.29,547600.0],["2024-04-03",20.02,20.65,19.82,20.25,540200.0],["2024-04-04",20.32,20.77,19.06,19.15,714100.0],["2024-04-05",18.94,19.875,18.6,19.17,424700.0],["2024-04-08",19.22,19.42,18.79,19.19,288400.0],["2024-04-09",19.2,19.77,18.73,19.01,266200.0],["2024-04-10",18.14,19.09,18.14,18.85,606200.0],["2024-04-11",19.12,19.12,18.48,19.02,362300.0],["2024-04-12",19.02,19.38,17.63,18.09,542800.0],["2024-04-15",18.07,18.65,17.82,18.02,346000.0],["2024-04-16",17.83,18.24,17.48,17.5,296000.0],["2024-04-17",17.59,17.99,16.99,17.03,413600.0],["2024-04-18",16.75,16.815,16.05,16.11,560500.0],["2024-04-19",16.01,16.26,15.32,15.69,574900.0],["2024-04-22",15.89,16.1,15.18,15.64,437200.0],["2024-04-23",15.67,16.28,15.52,15.9,360200.0],["2024-04-24",15.96,16.66,15.6,16.04,425400.0],["2024-04-25",15.8,16.16,15.29,16.06,604200.0],["2024-04-26",16.2,16.45,15.72,16.19,305700.0],["2024-04-29",16.24,16.8,15.95,16.05,294300.0],["2024-04-30",15.79,16.01,15.33,15.35,364800.0],["2024-05-01",15.43,17.005,15.27,16.2,482300.0],["2024-05-02",16.33,16.79,16.025,16.64,389100.0],["2024-05-03",17.24,17.52,16.68,16.83,239900.0],["2024-05-06",16.9,17.03,16.53,16.87,224700.0],["2024-05-07",16.93,17.15,16.31,16.96,402100.0],["2024-05-08",16.7,17.35,16.195,16.67,326200.0],["2024-05-09",16.55,16.64,15.56,15.68,498800.0],["2024-05-10",15.96,16.42,14.87,15.44,420200.0],["2024-05-13",15.72,16.32,15.42,15.74,484000.0],["2024-05-14",15.89,16.26,15.58,15.8,369300.0],["2024-05-15",16.28,16.85,16.01,16.23,401000.0],["2024-05-16",16.26,16.26,15.8,16.01,380700.0],["2024-05-17",15.95,16.02,15.59,15.99,312700.0],["2024-05-20",16.14,16.25,15.77,15.87,303500.0],["2024-05-21",15.77,15.93,15.1,15.33,472900.0],["2024-05-22",15.35,16.01,15.185,15.47,369500.0],["2024-05-23",15.52,15.91,14.76,14.96,555800.0],["2024-05-24",15.09,15.34,14.865,14.92,309700.0],["2024-05-28",15.1,15.39,14.66,14.96,270500.0],["2024-05-29",14.72,14.82,14.08,14.11,328900.0],["2024-05-30",14.21,14.5,14.09,14.35,582400.0],["2024-05-31",14.48,14.85,14.21,14.35,424700.0],["2024-06-03",14.54,14.95,14.23,14.76,355500.0],["2024-06-04",14.64,14.69,14.26,14.32,303000.0],["2024-06-05",14.45,14.77,14.285,14.52,258600.0],["2024-06-06",14.6,14.73,13.73,13.76,397400.0],["2024-06-07",14.0,14.27,13.95,14.08,330000.0],["2024-06-10",13.9,13.98,13.22,13.71,674400.0],["2024-06-11",13.56,14.01,13.43,13.58,454000.0],["2024-06-12",13.74,13.84,12.7,13.15,958000.0],["2024-06-13",13.15,13.61,12.63,13.08,637800.0],["2024-06-14",12.9,12.95,12.36,12.41,531400.0],["2024-06-17",12.33,12.33,11.56,11.64,641400.0],["2024-06-18",11.77,12.275,11.62,12.21,860300.0],["2024-06-20",12.2,12.202,11.43,11.88,1816600.0],["2024-06-21",12.25,12.79,11.86,12.02,2109400.0],["2024-06-24",12.06,13.04,11.97,12.79,954300.0],["2024-06-25",12.61,12.77,12.32,12.32,529500.0],["2024-06-26",12.22,12.22,11.38,11.51,499600.0],["2024-06-27",11.55,11.9,11.33,11.63,489100.0],["2024-06-28",11.63,12.0,11.43,11.7,1563400.0],["2024-07-01",11.68,11.83,10.98,11.07,530800.0],["2024-07-02",11.02,11.07,10.72,10.75,507900.0],["2024-07-03",10.7,11.07,10.5,10.82,326800.0],["2024-07-05",10.92,10.95,10.53,10.9,417500.0],["2024-07-08",11.05,11.28,10.49,10.63,538600.0],["2024-07-09",10.6,10.854,10.53,10.59,365300.0],["2024-07-10",10.66,10.92,10.55,10.74,350400.0],["2024-07-11",11.3,13.05,11.105,12.71,1405300.0],["2024-07-12",12.86,13.42,12.46,12.77,747200.0],["2024-07-15",12.9,13.03,12.625,12.87,480400.0],["2024-07-16",13.05,13.76,12.87,13.56,440600.0],["2024-07-17",13.42,13.81,12.79,13.28,552300.0],["2024-07-18",13.24,13.53,12.68,12.85,499800.0],["2024-07-19",12.85,13.14,12.38,12.58,423400.0],["2024-07-22",12.73,12.829,12.12,12.77,401300.0],["2024-07-23",12.68,13.69,12.35,13.5,545300.0],["2024-07-24",13.26,13.85,13.26,13.64,383800.0],["2024-07-25",13.69,14.82,13.215,14.39,611000.0],["2024-07-26",14.76,14.77,14.16,14.33,318500.0],["2024-07-29",15.23,15.36,14.11,14.35,845600.0],["2024-07-30",14.38,14.975,14.03,14.29,649900.0],["2024-07-31",14.3,14.92,13.69,14.25,476000.0],["2024-08-01",14.7,15.02,13.12,13.31,1053500.0],["2024-08-02",12.32,13.18,11.53,13.04,739100.0],["2024-08-05",12.29,12.66,11.8,12.51,661400.0],["2024-08-06",12.52,13.21,12.15,12.69,557600.0],["2024-08-07",13.11,13.11,12.0,12.04,514700.0],["2024-08-08",12.1,12.195,11.65,11.89,545900.0],["2024-08-09",11.89,12.08,11.65,11.68,356800.0],["2024-08-12",11.64,12.05,11.4,11.95,412300.0],["2024-08-13",12.09,12.425,11.92,12.31,254000.0],["2024-08-14",12.33,12.625,11.77,11.93,253100.0],["2024-08-15",12.12,12.68,12.07,12.41,320700.0],["2024-08-16",12.39,12.57,12.12,12.25,320900.0],["2024-08-19",12.25,12.6,12.08,12.48,374900.0],["2024-08-20",12.41,12.51,11.76,11.87,281800.0],["2024-08-21",11.98,12.4,11.94,12.21,355200.0],["2024-08-22",12.21,12.21,11.61,11.66,298400.0],["2024-08-23",11.72,12.26,11.44,12.13,359900.0],["2024-08-26",12.28,12.41,12.01,12.11,293200.0],["2024-08-27",12.0,12.23,11.56,11.61,225800.0],["2024-08-28",11.55,11.78,11.22,11.76,396900.0],["2024-08-29",11.93,12.37,11.87,12.0,324600.0],["2024-08-30",12.11,12.36,11.98,12.22,296700.0],["2024-09-03",12.17,12.63,11.165,11.34,796900.0],["2024-09-04",11.25,11.63,11.1,11.28,346800.0],["2024-09-05",11.24,11.47,11.08,11.38,606400.0],["2024-09-06",11.44,11.64,11.164,11.48,365000.0],["2024-09-09",11.48,11.78,11.27,11.4,471000.0],["2024-09-10",11.42,11.83,11.23,11.79,257100.0],["2024-09-11",11.67,12.75,11.555,12.71,324400.0],["2024-09-12",12.69,12.768,12.02,12.18,373300.0],["2024-09-13",12.28,12.97,12.19,12.84,325300.0],["2024-09-16",12.88,12.88,12.3,12.74,476400.0],["2024-09-17",12.74,13.48,12.561,12.95,765300.0],["2024-09-18",13.01,13.01,12.29,12.53,605200.0],["2024-09-19",12.99,13.15,12.42,12.5,738900.0],["2024-09-20",12.37,12.47,11.56,11.69,1418600.0],["2024-09-23",11.73,11.95,11.53,11.67,603500.0],["2024-09-24",11.79,11.89,11.16,11.21,692500.0],["2024-09-25",11.27,11.41,10.82,10.83,537200.0],["2024-09-26",11.04,11.07,10.5,10.68,541800.0],["2024-09-27",10.87,11.23,10.79,10.8,417000.0],["2024-09-30",10.81,10.95,10.14,10.49,682300.0],["2024-10-01",10.35,10.495,9.93,10.21,1024400.0],["2024-10-02",10.19,10.335,9.9,9.92,749300.0],["2024-10-03",9.76,9.77,9.29,9.35,644000.0],["2024-10-04",9.45,9.81,9.4,9.72,446700.0],["2024-10-07",9.75,9.89,9.37,9.52,333600.0],["2024-10-08",9.5,9.94,9.35,9.56,445700.0],["2024-10-09",9.58,9.6,9.15,9.24,392000.0],["2024-10-10",9.25,9.36,9.11,9.29,448100.0],["2024-10-11",9.27,10.05,9.226,9.89,521000.0],["2024-10-14",9.89,10.28,9.85,10.2,423300.0],["2024-10-15",10.2,10.43,9.937,10.3,407200.0],["2024-10-16",10.3,11.17,10.3,10.75,455000.0],["2024-10-17",10.95,11.0,10.37,10.6,372900.0],["2024-10-18",10.67,11.18,10.67,11.1,437000.0],["2024-10-21",10.99,11.23,10.28,10.37,765200.0],["2024-10-22",10.27,10.32,9.41,9.59,486600.0],["2024-10-23",9.54,9.81,9.45,9.74,490300.0],["2024-10-24",9.87,9.87,9.4,9.58,369800.0],["2024-10-25",9.67,9.84,9.305,9.35,394800.0],["2024-10-28",9.5,9.745,9.26,9.38,437600.0],["2024-10-29",9.36,9.46,8.9,9.06,427100.0],["2024-10-30",8.93,9.27,8.815,8.84,396000.0],["2024-10-31",8.8,8.985,8.565,8.59,502200.0],["2024-11-01",8.72,8.88,8.535,8.79,476700.0],["2024-11-04",8.84,8.89,8.55,8.76,369400.0],["2024-11-05",8.7,8.97,8.58,8.92,364500.0],["2024-11-06",9.27,9.45,8.95,9.43,669000.0],["2024-11-07",10.2,11.62,10.0,11.19,1737000.0],["2024-11-08",11.22,11.7,10.76,11.16,1085300.0],["2024-11-11",11.29,12.22,11.29,11.56,724300.0],["2024-11-12",11.3,11.41,10.49,10.49,674700.0],["2024-11-13",10.7,10.73,10.238,10.67,572200.0],["2024-11-14",10.73,12.11,10.73,11.14,1248600.0],["2024-11-15",11.56,11.63,9.58,9.63,1283500.0],["2024-11-18",11.11,11.38,9.93,10.15,3068600.0],["2024-11-19",9.92,9.94,8.865,9.56,2029800.0],["2024-11-20",9.56,9.8,9.01,9.63,805700.0],["2024-11-21",9.38,9.7,9.08,9.18,699400.0],["2024-11-22",9.15,9.82,9.0,9.59,684400.0],["2024-11-25",9.82,10.2,9.57,9.58,766200.0],["2024-11-26",9.5,9.77,9.4,9.55,624400.0],["2024-11-27",9.6,10.2,9.39,10.01,631600.0],["2024-11-29",10.01,10.22,9.82,9.92,263700.0],["2024-12-02",9.89,10.39,9.89,10.0,897800.0],["2024-12-03",9.84,9.9,9.13,9.3,836300.0],["2024-12-04",9.34,9.455,9.02,9.16,646200.0],["2024-12-05",9.2,9.29,8.44,8.74,1964200.0],["2024-12-06",8.8,9.7,8.59,9.58,1745100.0],["2024-12-09",9.49,10.52,9.49,10.17,2403700.0],["2024-12-10",9.84,10.01,9.135,9.76,2352500.0],["2024-12-11",9.75,9.75,8.96,9.3,934800.0],["2024-12-12",9.22,9.367,8.45,8.72,1490300.0],["2024-12-13",8.67,8.825,8.26,8.28,1492700.0],["2024-12-16",8.22,8.75,8.06,8.54,1425900.0],["2024-12-17",8.5,8.69,8.28,8.47,1238600.0],["2024-12-18",8.53,8.6,7.54,7.77,1293800.0],["2024-12-19",7.9,8.005,7.38,7.41,1852600.0],["2024-12-20",7.36,7.75,7.21,7.62,10676000.0],["2024-12-23",7.64,7.77,7.15,7.38,1386100.0],["2024-12-24",7.42,7.56,7.245,7.4,344200.0],["2024-12-26",7.35,7.91,7.17,7.87,1107700.0],["2024-12-27",7.83,7.989,7.3,7.41,1272100.0],["2024-12-30",7.35,7.5,7.2,7.23,1757300.0],["2024-12-31",7.28,7.77,7.14,7.73,1556300.0],["2025-01-02",7.86,8.11,7.67,7.86,1504400.0],["2025-01-03",7.91,8.017,7.53,7.77,1344400.0],["2025-01-06",7.93,8.49,7.9,8.19,686600.0],["2025-01-07",8.3,8.84,8.2,8.36,1290400.0],["2025-01-08",8.28,8.42,8.01,8.29,1067700.0],["2025-01-10",8.07,8.15,7.48,7.51,1263300.0],["2025-01-13",7.4,7.7,6.56,6.95,1193900.0],["2025-01-14",7.17,7.48,6.78,7.05,4006600.0],["2025-01-15",7.4,7.7,7.17,7.44,1619300.0],["2025-01-16",7.45,7.45,6.975,7.15,1050800.0],["2025-01-17",7.27,7.435,7.183,7.37,681000.0],["2025-01-21",7.41,7.58,7.28,7.57,742900.0],["2025-01-22",7.53,7.86,7.34,7.85,1025500.0],["2025-01-23",7.69,8.05,7.4,7.95,1026700.0],["2025-01-24",7.95,8.01,7.46,7.88,548700.0],["2025-01-27",7.85,8.25,7.51,7.67,724300.0],["2025-01-28",7.68,7.7,7.23,7.6,518900.0],["2025-01-29",7.58,7.715,7.372,7.52,451100.0],["2025-01-30",7.65,8.085,7.57,7.9,622700.0],["2025-01-31",7.95,8.63,7.68,8.07,1553400.0],["2025-02-03",7.77,8.03,7.51,7.82,1022100.0],["2025-02-04",7.86,8.49,7.82,8.43,631100.0],["2025-02-05",8.42,8.69,8.33,8.43,631500.0],["2025-02-06",8.48,8.745,8.37,8.43,624300.0],["2025-02-07",8.55,8.66,8.2,8.21,541100.0],["2025-02-10",8.28,8.38,7.76,7.89,625500.0],["2025-02-11",7.41,7.51,7.07,7.33,973600.0],["2025-02-12",7.3,7.3,6.915,7.2,773700.0],["2025-02-13",7.28,7.33,7.01,7.32,625900.0],["2025-02-14",7.25,7.76,7.23,7.3,700900.0],["2025-02-18",7.3,7.79,7.3,7.58,741000.0],["2025-02-19",7.45,7.72,7.37,7.46,481500.0],["2025-02-20",7.38,7.585,7.32,7.36,548500.0],["2025-02-21",7.48,7.56,7.22,7.27,632900.0],["2025-02-24",7.26,7.29,6.85,6.93,665300.0],["2025-02-25",6.87,6.87,6.44,6.72,1097700.0],["2025-02-26",6.83,6.86,6.56,6.67,671600.0],["2025-02-27",6.66,6.84,6.54,6.6,583500.0],["2025-02-28",6.5,6.67,6.34,6.57,1402200.0],["2025-03-03",6.57,6.64,5.91,5.92,1046300.0],["2025-03-04",5.78,5.97,5.62,5.92,1196000.0],["2025-03-05",5.93,6.275,5.855,6.25,1199500.0],["2025-03-06",6.08,6.55,6.08,6.45,617100.0],["2025-03-07",6.42,6.58,6.23,6.34,745800.0],["2025-03-10",6.2,6.33,5.955,6.01,611400.0],["2025-03-11",6.13,6.13,5.66,6.11,823900.0],["2025-03-12",6.12,6.78,5.98,6.67,844700.0],["2025-03-13",6.65,6.88,6.41,6.55,737900.0],["2025-03-14",7.07,7.82,6.62,6.72,1600400.0],["2025-03-17",6.71,7.21,6.45,7.0,945500.0],["2025-03-18",6.88,7.88,6.8,7.8,1568500.0],["2025-03-19",7.97,9.06,7.83,8.5,2083600.0],["2025-03-20",8.37,8.52,8.05,8.36,991000.0],["2025-03-21",8.22,8.37,7.96,8.24,2493900.0],["2025-03-24",8.34,8.82,8.26,8.7,780900.0],["2025-03-25",8.6,8.65,8.13,8.21,644300.0],["2025-03-26",8.19,8.31,8.01,8.2,819800.0],["2025-03-27",8.23,8.354,7.8,7.91,513600.0],["2025-03-28",7.9,7.96,7.683,7.83,404200.0],["2025-03-31",7.45,7.46,6.774,7.15,1050000.0],["2025-04-01",7.18,7.18,6.609,6.76,1034900.0],["2025-04-02",6.63,7.25,6.57,7.05,704000.0],["2025-04-03",6.55,6.74,6.45,6.67,828000.0],["2025-04-04",6.45,6.545,6.26,6.29,1087600.0],["2025-04-07",5.86,6.162,5.512,5.93,1172200.0],["2025-04-08",6.08,6.27,5.25,5.31,997400.0],["2025-04-09",5.24,6.02,5.035,5.91,2137300.0],["2025-04-10",5.71,5.773,5.15,5.41,1548300.0],["2025-04-11",5.43,5.95,5.15,5.89,1224700.0],["2025-04-14",6.02,6.36,5.81,6.33,1241100.0],["2025-04-15",6.31,6.83,6.2,6.55,979000.0],["2025-04-16",6.39,6.465,6.055,6.16,699700.0],["2025-04-17",6.1,6.308,5.91,5.94,653000.0],["2025-04-21",5.89,6.9,5.85,6.67,1405500.0],["2025-04-22",6.86,7.84,6.72,7.82,1436700.0],["2025-04-23",8.11,9.16,8.09,8.87,1704500.0],["2025-04-24",8.83,9.31,8.52,9.2,838800.0],["2025-04-25",9.1,9.225,8.77,9.15,602800.0],["2025-04-28",9.15,9.37,8.9,9.13,462500.0],["2025-04-29",9.09,9.48,8.96,9.41,709700.0],["2025-04-30",9.18,9.72,9.01,9.61,575400.0],["2025-05-01",9.6,9.93,9.275,9.83,654000.0],["2025-05-02",9.965,10.59,9.94,10.4,1015800.0],["2025-05-05",10.36,10.43,9.65,9.76,771000.0],["2025-05-06",9.61,9.735,7.86,7.92,2093000.0],["2025-05-07",7.91,7.935,6.99,7.24,1938900.0],["2025-05-08",7.21,7.379,6.89,7.15,2315200.0],["2025-05-09",7.23,7.78,7.23,7.52,872900.0],["2025-05-12",7.96,8.197,7.63,7.97,1118200.0],["2025-05-13",7.97,9.02,7.78,8.18,2922900.0],["2025-05-14",8.35,8.77,7.77,8.33,1188100.0],["2025-05-15",8.2,8.7,7.68,8.64,883500.0],["2025-05-16",8.58,9.09,8.42,8.89,825300.0],["2025-05-19",8.66,9.82,8.66,9.79,1001400.0],["2025-05-20",9.65,10.12,9.401,10.0,1387700.0],["2025-05-21",9.89,10.44,9.625,9.64,1488600.0],["2025-05-22",9.51,10.22,9.42,9.86,910200.0],["2025-05-23",9.52,9.795,9.4,9.71,645200.0],["2025-05-27",9.6,9.83,8.51,9.07,1679900.0],["2025-05-28",9.05,9.11,8.45,8.54,1017100.0],["2025-05-29",8.62,9.29,8.43,8.97,1093800.0],["2025-05-30",8.79,8.915,8.22,8.85,830400.0],["2025-06-02",9.15,11.0,9.15,10.35,2318500.0],["2025-06-03",10.26,10.58,9.745,10.13,1012100.0],["2025-06-04",10.1,10.58,9.92,10.08,690300.0],["2025-06-05",9.72,9.86,7.95,8.36,2653200.0],["2025-06-06",8.42,9.78,8.322,9.61,1911500.0],["2025-06-09",9.87,10.06,9.27,9.53,845200.0],["2025-06-10",9.65,10.131,9.505,9.81,1002400.0],["2025-06-11",10.05,10.636,10.05,10.2,1007100.0],["2025-06-12",10.07,10.29,9.855,10.2,543000.0],["2025-06-13",9.85,10.26,9.13,9.27,797800.0],["2025-06-16",9.27,9.34,8.76,9.16,1022200.0],["2025-06-17",9.05,9.32,8.62,8.66,671700.0],["2025-06-18",8.6,8.992,8.41,8.57,998800.0],["2025-06-20",8.67,8.83,8.16,8.43,2549200.0],["2025-06-23",8.36,8.45,7.82,7.86,940400.0],["2025-06-24",7.97,8.61,7.85,8.56,935000.0],["2025-06-25",8.53,8.76,8.2,8.54,652000.0],["2025-06-26",8.6,8.78,8.365,8.75,476100.0],["2025-06-27",8.75,8.99,8.19,8.39,1185700.0],["2025-06-30",8.41,8.655,8.1,8.21,636500.0],["2025-07-01",8.1,8.5,7.91,8.23,758700.0],["2025-07-02",8.23,8.79,8.14,8.62,871000.0],["2025-07-03",8.63,8.93,8.46,8.74,423900.0],["2025-07-07",8.63,8.783,8.39,8.43,680000.0],["2025-07-08",8.52,8.83,8.43,8.74,620800.0],["2025-07-09",8.9,9.19,8.65,9.17,552700.0],["2025-07-10",9.19,9.27,8.825,9.06,476300.0],["2025-07-11",8.91,9.11,8.613,8.68,402900.0],["2025-07-14",8.6,8.899,8.51,8.7,340300.0],["2025-07-15",8.79,8.84,8.23,8.24,449200.0],["2025-07-16",8.33,8.56,8.28,8.5,538300.0],["2025-07-17",8.53,8.95,8.505,8.69,512000.0],["2025-07-18",8.72,8.79,8.16,8.16,744100.0],["2025-07-21",8.2,8.94,8.14,8.49,749600.0],["2025-07-22",8.52,8.69,8.34,8.57,483100.0],["2025-07-23",8.65,9.1,8.41,9.09,613300.0],["2025-07-24",9.04,9.18,8.78,9.13,555000.0],["2025-07-25",9.02,9.22,8.86,8.96,467400.0],["2025-07-28",9.11,9.18,8.75,8.79,571200.0],["2025-07-29",8.85,8.91,8.27,8.41,936000.0],["2025-07-30",8.7,9.32,8.62,8.75,891500.0],["2025-07-31",8.61,8.73,8.425,8.51,613500.0],["2025-08-01",8.24,8.435,8.03,8.19,539900.0],["2025-08-04",8.24,8.44,8.03,8.33,351600.0],["2025-08-05",8.33,8.48,8.14,8.29,500900.0],["2025-08-06",8.29,8.41,8.0,8.23,584100.0],["2025-08-07",8.0,8.3,7.63,7.9,1109400.0],["2025-08-08",7.82,8.12,7.72,7.85,637500.0],["2025-08-11",7.75,7.79,7.35,7.46,659400.0],["2025-08-12",7.56,8.13,7.533,8.1,908300.0],["2025-08-13",8.24,9.245,8.225,8.93,1060200.0],["2025-08-14",8.74,9.25,8.57,9.06,956100.0],["2025-08-15",9.1,9.14,8.65,8.82,660900.0],["2025-08-18",8.79,8.98,8.61,8.71,449800.0],["2025-08-19",8.26,8.362,8.01,8.03,764200.0],["2025-08-20",8.0,8.19,7.83,8.07,564000.0],["2025-08-21",8.01,8.13,7.95,8.11,387800.0],["2025-08-22",8.15,9.11,8.07,9.01,1355200.0],["2025-08-25",9.02,9.235,8.87,8.97,802900.0],["2025-08-26",8.98,9.14,8.81,9.12,587900.0],["2025-08-27",9.16,9.19,8.65,8.82,556500.0],["2025-08-28",8.97,9.17,8.87,9.01,445600.0],["2025-08-29",8.95,8.98,8.675,8.93,467100.0],["2025-09-02",8.75,9.434,8.75,9.12,423300.0],["2025-09-03",8.87,9.87,8.82,9.86,619000.0],["2025-09-04",9.86,9.9,9.12,9.42,567300.0],["2025-09-05",9.66,9.97,9.56,9.71,611200.0],["2025-09-08",9.72,9.77,9.42,9.48,432200.0],["2025-09-09",9.48,9.91,9.35,9.89,329600.0],["2025-09-10",9.89,10.08,9.535,9.57,438800.0],["2025-09-11",9.58,9.82,9.145,9.49,371100.0],["2025-09-12",9.47,9.612,9.1,9.2,294800.0],["2025-09-15",9.19,9.349,8.82,9.09,387800.0],["2025-09-16",9.11,9.41,9.013,9.26,290700.0],["2025-09-17",9.23,9.5,8.99,9.03,308400.0],["2025-09-18",9.24,9.483,9.17,9.36,349900.0],["2025-09-19",9.34,9.4,8.875,8.89,744400.0],["2025-09-22",8.8,9.32,8.684,9.06,420900.0],["2025-09-23",9.05,9.12,8.8,8.93,407500.0],["2025-09-24",9.05,9.58,8.973,9.54,579000.0],["2025-09-25",9.41,9.73,9.182,9.36,560900.0],["2025-09-26",9.37,9.67,9.18,9.65,488900.0],["2025-09-29",9.74,10.17,9.68,9.85,706600.0],["2025-09-30",9.83,10.005,9.63,9.65,906900.0],["2025-10-01",9.57,9.98,9.55,9.77,612400.0],["2025-10-02",9.81,10.58,9.81,10.58,671900.0],["2025-10-03",10.58,10.997,10.42,10.43,692200.0],["2025-10-06",10.53,10.85,10.48,10.69,698900.0],["2025-10-07",10.73,10.999,10.24,10.51,513300.0],["2025-10-08",10.53,12.3,10.52,12.22,973100.0],["2025-10-09",12.28,12.84,12.15,12.17,1023600.0],["2025-10-10",12.11,12.14,10.91,10.92,968600.0],["2025-10-13",11.33,11.6,10.97,11.34,506800.0],["2025-10-14",10.9,11.405,10.9,11.25,402700.0],["2025-10-15",11.34,12.345,11.34,12.3,569700.0],["2025-10-16",12.43,12.99,12.27,12.34,742100.0],["2025-10-17",11.52,12.315,11.5,11.73,392900.0],["2025-10-20",12.06,12.82,12.02,12.64,618300.0],["2025-10-21",12.56,13.39,12.194,13.09,681800.0],["2025-10-22",12.99,12.99,12.17,12.19,658500.0],["2025-10-23",12.2,12.63,12.06,12.58,450000.0],["2025-10-24",12.8,13.275,12.72,13.03,461700.0],["2025-10-27",13.44,13.925,13.13,13.62,497400.0],["2025-10-28",13.58,13.69,13.12,13.16,507000.0],["2025-10-29",13.1,13.4,12.655,12.84,554900.0],["2025-10-30",12.75,13.26,12.75,12.82,331300.0],["2025-10-31",12.82,13.2,12.61,12.77,473900.0],["2025-11-03",12.4,12.45,11.47,11.99,903000.0],["2025-11-04",11.42,11.96,11.375,11.56,550000.0],["2025-11-05",11.46,11.85,11.26,11.61,481100.0],["2025-11-06",11.4,11.795,11.0,11.17,677300.0],["2025-11-07",11.0,11.335,10.8,11.21,623200.0],["2025-11-10",11.65,11.81,10.86,11.02,542700.0],["2025-11-11",10.99,11.61,10.9,11.55,474500.0],["2025-11-12",11.55,12.01,11.42,11.6,515600.0],["2025-11-13",11.41,12.049,11.31,11.64,561000.0],["2025-11-14",11.29,11.91,11.25,11.51,512100.0],["2025-11-17",11.45,11.77,10.95,11.14,540800.0],["2025-11-18",11.01,11.49,10.7,11.25,528300.0],["2025-11-19",11.04,11.3,10.82,10.93,585800.0],["2025-11-20",11.18,11.58,10.83,10.87,445000.0],["2025-11-21",10.87,11.97,10.76,11.8,453200.0],["2025-11-24",11.87,12.5,11.81,12.23,724000.0],["2025-11-25",12.23,13.65,12.04,13.45,967200.0],["2025-11-26",13.53,13.8,13.11,13.26,906700.0],["2025-11-28",13.25,13.39,13.01,13.39,1097400.0],["2025-12-01",13.0,13.24,12.42,12.6,523700.0],["2025-12-02",12.7,12.9,12.05,12.21,543000.0],["2025-12-03",12.22,12.93,12.21,12.88,457500.0],["2025-12-04",12.88,13.765,12.82,12.98,940800.0],["2025-12-05",13.06,13.29,12.87,13.16,555100.0],["2025-12-08",13.44,13.99,13.08,13.24,492000.0],["2025-12-09",13.21,13.34,12.65,12.72,543900.0],["2025-12-10",12.65,13.42,12.61,13.06,702000.0],["2025-12-11",13.06,13.41,12.76,12.85,593200.0],["2025-12-12",12.9,14.24,12.69,13.87,604500.0],["2025-12-15",14.37,14.934,13.74,13.83,1384900.0],["2025-12-16",13.72,14.34,13.68,14.11,677700.0],["2025-12-17",14.07,14.447,12.91,13.17,542000.0],["2025-12-18",13.52,14.157,13.2,13.51,662700.0],["2025-12-19",13.79,15.2,13.51,14.59,1097000.0],["2025-12-22",14.74,15.41,14.61,14.97,598000.0],["2025-12-23",14.81,14.94,14.275,14.35,467500.0],["2025-12-24",14.4,14.721,14.26,14.46,191200.0],["2025-12-26",14.39,14.42,13.89,14.16,276500.0],["2025-12-29",14.06,14.36,13.87,14.3,862700.0],["2025-12-30",14.23,14.44,13.66,14.09,1483500.0],["2025-12-31",13.98,14.479,13.94,14.4,667300.0],["2026-01-02",14.65,14.65,12.91,13.57,1326800.0],["2026-01-05",13.61,13.76,12.87,13.4,510200.0],["2026-01-06",13.72,14.4,13.55,14.18,569100.0],["2026-01-07",14.44,15.8,14.38,15.24,867300.0],["2026-01-08",15.02,15.17,14.59,15.0,654000.0],["2026-01-09",15.13,15.623,14.55,14.59,450900.0],["2026-01-12",15.47,15.84,14.85,15.08,1009400.0],["2026-01-13",14.99,15.121,14.53,15.05,527700.0],["2026-01-14",15.05,15.306,14.74,14.95,531300.0],["2026-01-15",15.02,15.02,13.68,13.76,1098600.0],["2026-01-16",13.89,14.22,13.565,13.62,650700.0],["2026-01-20",13.53,14.605,13.4,14.1,902700.0],["2026-01-21",14.29,15.19,14.216,15.02,889400.0],["2026-01-22",15.1,16.19,15.0,15.98,810500.0],["2026-01-23",15.9,16.0,13.75,13.79,1411500.0],["2026-01-26",14.0,14.2,13.35,13.855,878000.0],["2026-01-27",13.91,14.17,13.258,13.41,697600.0],["2026-01-28",9.605,11.5,9.51,11.01,5016700.0],["2026-01-29",10.81,11.78,10.601,11.6,1611600.0],["2026-01-30",11.23,11.56,10.97,11.16,1010000.0],["2026-02-02",10.9,11.32,10.45,10.78,817600.0],["2026-02-03",10.65,11.259,10.61,10.86,701900.0],["2026-02-04",10.71,10.86,10.51,10.75,759800.0],["2026-02-05",10.5,11.2,10.15,10.26,961300.0],["2026-02-06",10.73,10.95,10.32,10.33,1004900.0],["2026-02-09",10.14,10.62,10.01,10.31,955400.0],["2026-02-10",9.02,9.31,8.4,8.85,2510000.0],["2026-02-11",8.81,8.979,8.21,8.5,1088100.0],["2026-02-12",8.49,8.541,8.115,8.35,964200.0],["2026-02-13",8.35,8.63,7.94,7.99,1095000.0],["2026-02-17",7.93,8.13,7.735,8.04,783900.0],["2026-02-18",8.0,8.22,7.83,7.9,531500.0],["2026-02-19",7.86,8.45,7.61,8.41,849200.0],["2026-02-20",8.3,8.832,8.04,8.14,1019500.0],["2026-02-23",8.29,8.42,7.8,7.94,662800.0],["2026-02-24",7.85,8.29,7.85,8.08,575700.0],["2026-02-25",8.08,8.82,8.08,8.53,689500.0],["2026-02-26",8.55,8.76,8.24,8.75,916900.0],["2026-02-27",8.62,9.22,8.55,9.04,811900.0],["2026-03-02",8.71,9.65,8.525,9.24,1454400.0],["2026-03-03",9.35,9.35,8.59,8.69,754100.0],["2026-03-04",8.73,9.34,8.53,9.14,878000.0],["2026-03-05",8.41,8.75,8.01,8.72,1470300.0],["2026-03-06",8.46,8.69,8.305,8.65,1383900.0],["2026-03-09",9.75,10.76,9.725,10.38,1931400.0],["2026-03-10",10.35,10.77,9.87,9.9,1112500.0],["2026-03-11",9.76,9.8,9.15,9.38,726700.0],["2026-03-12",9.31,9.31,8.92,9.08,710300.0],["2026-03-13",9.08,9.1,8.25,8.57,1058100.0],["2026-03-16",8.7,9.0,8.66,8.79,554200.0],["2026-03-17",8.8,8.94,8.61,8.64,635000.0],["2026-03-18",8.59,8.62,8.15,8.28,641200.0],["2026-03-19",8.18,8.46,8.02,8.36,739500.0],["2026-03-20",8.33,8.48,8.065,8.1,2687200.0],["2026-03-23",8.34,8.71,8.245,8.34,791900.0],["2026-03-24",8.13,8.23,7.74,7.81,711900.0],["2026-03-25",8.04,8.47,8.04,8.46,930900.0],["2026-03-26",8.25,8.78,8.205,8.26,586800.0],["2026-03-27",8.18,8.35,7.71,7.76,630900.0],["2026-03-30",7.752,7.885,7.58,7.77,619600.0],["2026-03-31",8.05,8.525,8.04,8.38,566700.0],["2026-04-01",8.61,8.895,8.42,8.63,526700.0],["2026-04-02",8.31,8.68,8.1,8.53,421000.0],["2026-04-06",8.53,9.07,8.507,8.8,560200.0],["2026-04-07",8.76,8.94,8.49,8.8,494200.0],["2026-04-08",9.21,9.33,8.53,8.67,587400.0],["2026-04-09",8.54,9.0,8.41,8.96,471000.0],["2026-04-10",9.03,9.11,8.64,8.8,480500.0],["2026-04-13",8.79,9.15,8.71,9.04,806000.0],["2026-04-14",9.09,9.42,9.09,9.3,577700.0],["2026-04-15",9.29,9.6,9.26,9.36,651800.0],["2026-04-16",9.36,9.42,9.04,9.19,365700.0],["2026-04-17",9.485,9.62,9.28,9.49,454000.0],["2026-04-20",9.3,9.67,9.1,9.47,656200.0],["2026-04-21",9.5,9.585,9.03,9.11,638700.0],["2026-04-22",9.28,9.52,9.238,9.34,401500.0],["2026-04-23",9.33,9.55,8.89,8.99,483700.0],["2026-04-24",8.89,9.043,8.59,8.76,757000.0],["2026-04-27",8.76,9.15,8.44,8.62,674700.0],["2026-04-28",8.65,8.84,8.6,8.69,542300.0],["2026-04-29",8.68,8.68,8.15,8.4,654100.0],["2026-04-30",8.78,9.02,8.55,8.97,525500.0],["2026-05-01",8.97,9.5,8.95,9.12,566300.0],["2026-05-04",9.01,9.46,8.937,9.39,678100.0],["2026-05-05",9.5,9.64,8.96,9.22,436600.0],["2026-05-06",9.35,10.4,9.295,10.22,1456200.0],["2026-05-07",10.11,10.44,9.87,10.42,1468900.0],["2026-05-08",10.63,10.855,10.2,10.55,1379400.0],["2026-05-11",10.71,11.36,9.96,10.08,1581500.0],["2026-05-12",9.96,10.36,9.92,10.24,1024400.0],["2026-05-13",10.07,10.25,9.65,10.04,1809200.0],["2026-05-14",8.08,8.13,6.015,6.245,10322900.0],["2026-05-15",6.25,6.48,5.71,5.72,4346800.0],["2026-05-18",5.72,5.83,5.455,5.65,2610500.0],["2026-05-19",5.7,5.725,5.5,5.66,1784700.0],["2026-05-20",5.63,6.04,5.57,5.97,2246600.0],["2026-05-21",5.89,6.785,5.79,6.75,2972700.0],["2026-05-22",6.73,6.88,6.305,6.35,1569400.0],["2026-05-26",6.31,6.385,6.08,6.31,1421400.0],["2026-05-27",6.35,6.755,6.35,6.69,1534500.0],["2026-05-28",6.63,6.98,6.619,6.89,1518900.0],["2026-05-29",7.04,7.089,6.82,7.01,1126900.0],["2026-06-01",6.93,7.32,6.86,7.14,1160700.0],["2026-06-02",7.07,7.09,6.44,6.52,1501700.0],["2026-06-03",6.73,6.783,6.52,6.69,1284800.0],["2026-06-04",6.77,7.18,6.7,6.88,1253400.0],["2026-06-05",6.83,6.905,5.995,6.08,1699300.0],["2026-06-08",6.11,6.3,5.95,6.13,1198000.0],["2026-06-09",6.23,6.475,6.07,6.34,1987000.0],["2026-06-10",6.33,6.51,6.09,6.13,821900.0],["2026-06-11",6.07,6.315,5.88,6.28,1393700.0],["2026-06-12",6.36,6.67,6.321,6.66,903500.0],["2026-06-15",6.79,7.11,6.75,7.07,1642400.0],["2026-06-16",7.07,7.13,6.58,6.93,967400.0],["2026-06-17",7.18,8.73,7.18,7.9,4964700.0],["2026-06-18",8.2,8.575,7.78,7.8,3205400.0],["2026-06-22",8.52,9.65,7.81,9.07,9094400.0],["2026-06-23",8.94,10.34,8.94,9.95,2968600.0],["2026-06-24",10.13,10.98,9.86,9.97,2384300.0],["2026-06-25",10.07,10.93,9.97,10.24,1549500.0],["2026-06-26",10.22,10.78,9.94,10.48,4356500.0],["2026-06-29",11.12,11.86,10.865,11.83,2544200.0],["2026-06-30",11.85,12.26,11.63,11.98,1617500.0],["2026-07-01",11.89,13.68,11.89,13.09,4537700.0],["2026-07-02",13.625,14.25,13.165,13.28,3298800.0],["2026-07-06",13.54,15.3,13.53,14.83,3152695.950641],["2026-07-07",14.94,15.71,14.1,15.02,2755449.551602],["2026-07-08",14.99,15.88,14.87,15.23,2387433.146169],["2026-07-09",15.37,15.75,14.92,15.65,1975543.612433],["2026-07-10",15.57,15.65,13.42,13.95,3350906.444564],["2026-07-13",13.56,13.56,12.19,12.75,2182828.817395],["2026-07-14",13,13,12.175,12.29,1560090.754062],["2026-07-15",12.16,12.3599,11.83,12.27,1183984.558981],["2026-07-16",12.15,12.15,11.015,11.2,1923637.77852],["2026-07-17",8.99,10.24,8.42,9.89,7515753.470353],["2026-07-20",10.01,10.78,10.01,10.32,2279189.804459],["2026-07-21",10.19,10.49,9.9209,10.34,1980708.86918],["2026-07-22",10.08,10.5,10.0109,10.2,1153145.881524],["2026-07-23",9.94,10.32,9.675,10.25,1364591.639572],["2026-07-24",10.24,10.3359,9.57,9.73,974296.024553],["2026-07-27",10.05,10.51,9.655,9.71,1248608.555009],["2026-07-28",9.59,9.77,9.175,9.6,1389263.606417],["2026-07-29",9.65,9.8999,9.46,9.62,1087963.498371],["2026-07-30",9.75,10.14,9.53,10.12,1215089.451525],["2026-07-31",10.25,10.38,9.635,9.69,1157433.93285],["2026-08-03",9.75,10.01,9.31,9.96,812886.852005],["2026-08-04",10.13,10.43,9.871,10.3,967851.904806],["2026-08-05",10.32,10.79,10.2,10.5,1520241.236175],["2026-08-06",11.28,11.5,10.85,11.28,1766677.801131],["2026-08-07",11.05,11.39,10.31,10.72,1386329.52211],["2026-08-10",10.52,10.87,10.27,10.66,321563.350894],["2026-08-11",10.56,10.79,10.15,10.65,881094.094108],["2026-08-12",10.77,11.21,10.675,10.91,877130.994656],["2026-08-13",11.03,11.25,10.6101,10.66,805580.361014]]}