{"t":"SGRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-30",19.0,19.0,19.0,19.0,0.0],["2015-10-01",17.55,19.0,16.95,18.11,8800500.0],["2015-10-02",17.91,19.49,17.55,18.43,967300.0],["2015-10-05",18.5,19.39,18.5,18.79,395700.0],["2015-10-06",18.55,19.39,18.25,18.96,414400.0],["2015-10-07",19.0,19.199,18.49,18.69,491500.0],["2015-10-08",18.68,18.78,18.5,18.65,208700.0],["2015-10-09",18.48,18.5,17.5,18.01,1063000.0],["2015-10-12",18.0,18.93,18.0,18.14,259100.0],["2015-10-13",18.2,18.75,18.19,18.69,327500.0],["2015-10-14",18.41,18.85,18.26,18.77,262300.0],["2015-10-15",18.58,18.89,18.256,18.54,404000.0],["2015-10-16",18.5,19.01,18.39,18.97,104300.0],["2015-10-19",18.77,19.16,18.51,19.16,113700.0],["2015-10-20",18.91,20.0,18.91,19.81,435300.0],["2015-10-21",19.67,19.86,18.71,19.04,379000.0],["2015-10-22",19.06,19.06,16.26,17.52,487700.0],["2015-10-23",17.52,17.88,16.87,17.83,132400.0],["2015-10-26",18.33,18.9,18.06,18.63,231200.0],["2015-10-27",18.55,19.35,18.01,18.79,623700.0],["2015-10-28",18.8,18.8,17.51,17.89,289600.0],["2015-10-29",17.95,17.95,16.75,16.87,136200.0],["2015-10-30",16.71,17.53,16.68,16.82,397800.0],["2015-11-02",16.98,16.98,16.28,16.54,119400.0],["2015-11-03",16.6,17.5,16.55,17.37,178100.0],["2015-11-04",17.3,17.5,16.6,16.78,419800.0],["2015-11-05",16.66,17.33,16.66,17.23,76400.0],["2015-11-06",17.75,18.95,17.305,18.81,199700.0],["2015-11-09",19.01,19.48,18.12,18.93,192400.0],["2015-11-10",18.79,19.35,18.29,19.06,219900.0],["2015-11-11",18.91,19.23,18.37,18.94,107400.0],["2015-11-12",18.1,19.08,17.51,18.33,397200.0],["2015-11-13",18.14,19.29,17.64,18.9,151600.0],["2015-11-16",18.9,19.19,18.33,18.85,111200.0],["2015-11-17",18.76,19.225,18.59,18.88,150000.0],["2015-11-18",18.79,19.03,18.43,18.47,86300.0],["2015-11-19",18.24,18.48,17.61,18.2,81100.0],["2015-11-20",18.08,19.05,18.01,18.63,99400.0],["2015-11-23",18.69,19.06,18.52,18.96,143400.0],["2015-11-24",18.95,19.49,18.73,19.07,237700.0],["2015-11-25",19.0,19.61,18.8,19.48,179800.0],["2015-11-27",19.5,19.5,19.2,19.49,92000.0],["2015-11-30",19.22,19.51,18.74,19.11,109700.0],["2015-12-01",19.11,19.22,18.58,18.62,202300.0],["2015-12-02",18.75,19.07,18.04,18.93,245300.0],["2015-12-03",19.16,19.5,18.44,19.28,198200.0],["2015-12-04",19.43,19.72,19.014,19.61,233700.0],["2015-12-07",19.85,20.95,19.55,19.97,319100.0],["2015-12-08",20.03,20.7,19.865,20.15,226600.0],["2015-12-09",20.27,21.27,20.27,20.78,428500.0],["2015-12-10",20.93,21.96,20.54,21.31,251000.0],["2015-12-11",21.47,22.32,21.111,21.32,593600.0],["2015-12-14",21.66,21.82,20.57,20.85,236300.0],["2015-12-15",21.17,21.425,19.91,20.64,298800.0],["2015-12-16",20.54,21.21,20.42,20.8,247800.0],["2015-12-17",20.72,21.3,20.65,20.71,481800.0],["2015-12-18",20.19,21.78,19.115,19.27,3144800.0],["2015-12-21",19.32,20.78,19.3,20.18,292400.0],["2015-12-22",20.27,21.13,20.27,20.95,123800.0],["2015-12-23",21.05,21.05,20.08,20.44,147100.0],["2015-12-24",20.59,20.72,20.32,20.58,92100.0],["2015-12-28",20.57,20.78,20.24,20.73,110500.0],["2015-12-29",20.74,21.23,20.7,20.89,111600.0],["2015-12-30",20.86,21.38,20.86,21.17,139500.0],["2015-12-31",21.17,21.385,20.24,20.49,189400.0],["2016-01-04",20.11,20.385,19.38,19.49,225100.0],["2016-01-05",19.48,19.73,19.19,19.66,208300.0],["2016-01-06",19.42,20.4,19.27,20.24,125400.0],["2016-01-07",20.0,20.175,18.81,18.85,178100.0],["2016-01-08",19.0,19.17,17.26,17.46,224500.0],["2016-01-11",17.58,17.71,17.13,17.41,151100.0],["2016-01-12",17.49,17.82,17.27,17.77,135600.0],["2016-01-13",17.85,18.02,17.06,17.13,133500.0],["2016-01-14",17.08,17.85,16.851,17.62,122100.0],["2016-01-15",17.24,17.92,16.75,17.88,187800.0],["2016-01-19",17.94,17.96,17.33,17.42,217700.0],["2016-01-20",17.25,18.57,16.64,18.2,154500.0],["2016-01-21",18.33,18.9,17.27,17.71,135000.0],["2016-01-22",17.9,17.96,16.85,17.24,171800.0],["2016-01-25",16.9,17.01,16.25,16.47,171200.0],["2016-01-26",16.44,16.8,16.39,16.53,234400.0],["2016-01-27",16.62,16.62,16.12,16.48,197400.0],["2016-01-28",16.365,16.59,15.11,15.37,285800.0],["2016-01-29",15.39,16.16,15.202,16.11,190500.0],["2016-02-01",16.07,16.93,15.905,16.75,113700.0],["2016-02-02",16.54,16.851,16.23,16.65,161700.0],["2016-02-03",16.71,17.13,16.35,16.64,164700.0],["2016-02-04",16.58,16.91,16.57,16.77,96200.0],["2016-02-05",16.68,17.15,15.841,16.45,183500.0],["2016-02-08",16.32,16.42,15.18,15.5,210400.0],["2016-02-09",15.39,15.95,15.23,15.61,81000.0],["2016-02-10",15.68,16.14,15.51,15.67,73600.0],["2016-02-11",15.37,15.37,14.71,15.06,139800.0],["2016-02-12",14.83,15.06,14.4,14.56,124300.0],["2016-02-16",14.72,14.79,13.38,13.5,591700.0],["2016-02-17",13.52,14.62,12.6,12.64,203500.0],["2016-02-18",12.64,13.82,11.973,12.1,145400.0],["2016-02-19",12.11,13.91,12.11,13.82,192700.0],["2016-02-22",13.95,14.88,13.88,14.01,319000.0],["2016-02-23",14.01,14.21,13.8,13.87,226300.0],["2016-02-24",13.85,14.019,12.82,13.68,129300.0],["2016-02-25",13.77,14.757,13.24,13.51,257900.0],["2016-02-26",13.57,13.82,12.9,13.1,276300.0],["2016-02-29",13.17,13.4,13.0,13.13,234500.0],["2016-03-01",13.25,13.58,13.05,13.56,117700.0],["2016-03-02",13.49,14.01,13.49,13.98,158800.0],["2016-03-03",13.89,14.31,13.42,13.53,110500.0],["2016-03-04",13.5,13.96,13.5,13.84,80700.0],["2016-03-07",13.74,14.28,13.63,13.89,90200.0],["2016-03-08",13.89,13.89,13.47,13.57,108900.0],["2016-03-09",14.77,14.77,13.45,13.66,69300.0],["2016-03-10",13.66,14.09,13.6,13.77,131600.0],["2016-03-11",17.0,17.36,14.5,16.0,622900.0],["2016-03-14",15.89,16.4,15.28,15.58,264400.0],["2016-03-15",15.54,15.54,14.27,14.69,170000.0],["2016-03-16",14.63,15.36,14.55,15.28,98300.0],["2016-03-17",15.23,15.28,14.66,14.94,132100.0],["2016-03-18",15.01,15.64,14.93,15.31,195200.0],["2016-03-21",15.36,15.82,14.67,14.79,202100.0],["2016-03-22",14.71,15.05,14.55,14.59,104300.0],["2016-03-23",14.63,14.808,14.21,14.26,91400.0],["2016-03-24",14.12,14.52,13.91,14.15,123900.0],["2016-03-28",14.25,14.25,13.74,13.96,202500.0],["2016-03-29",14.06,14.41,13.99,14.4,200300.0],["2016-03-30",14.4,14.71,13.92,14.02,260300.0],["2016-03-31",14.03,14.03,13.21,13.26,269000.0],["2016-04-01",13.22,13.49,12.82,12.85,193900.0],["2016-04-04",12.8,13.0,12.5,12.65,264200.0],["2016-04-05",12.58,12.73,11.76,12.52,405900.0],["2016-04-06",12.49,13.515,12.49,13.16,393500.0],["2016-04-07",13.05,13.17,12.6,12.77,128200.0],["2016-04-08",12.83,12.94,12.43,12.52,166600.0],["2016-04-11",12.55,12.87,11.86,12.26,400500.0],["2016-04-12",12.24,12.71,12.142,12.65,239900.0],["2016-04-13",12.74,13.09,12.74,13.01,165200.0],["2016-04-14",13.05,14.49,13.05,14.32,264300.0],["2016-04-15",14.32,14.58,13.97,14.55,191100.0],["2016-04-18",14.44,15.5,14.37,15.0,207300.0],["2016-04-19",14.99,15.25,14.84,14.96,161600.0],["2016-04-20",14.93,15.58,14.7,15.36,328300.0],["2016-04-21",15.4,16.74,15.4,16.43,216300.0],["2016-04-22",16.4,16.98,16.12,16.66,167000.0],["2016-04-25",16.59,17.2,16.466,17.02,213000.0],["2016-04-26",17.04,17.2,16.52,16.56,241900.0],["2016-04-27",16.78,16.89,15.96,16.74,175900.0],["2016-04-28",16.74,17.65,16.36,16.58,203500.0],["2016-04-29",16.49,16.49,15.95,16.29,97300.0],["2016-05-02",16.29,16.56,15.98,16.39,88200.0],["2016-05-03",16.28,16.59,15.91,15.97,172500.0],["2016-05-04",16.07,16.11,14.63,15.06,203300.0],["2016-05-05",15.09,15.09,14.3,14.79,170800.0],["2016-05-06",14.209,14.41,12.25,13.91,906800.0],["2016-05-09",13.9,14.75,13.85,14.39,274900.0],["2016-05-10",14.45,14.9,14.22,14.39,217400.0],["2016-05-11",14.41,14.52,14.29,14.36,180400.0],["2016-05-12",14.43,14.59,14.14,14.33,194000.0],["2016-05-13",14.35,14.48,13.99,14.18,200600.0],["2016-05-16",14.25,14.49,14.15,14.36,402600.0],["2016-05-17",14.41,14.61,14.0,14.14,571400.0],["2016-05-18",14.1,14.49,14.1,14.36,215200.0],["2016-05-19",14.35,14.42,13.95,14.25,267900.0],["2016-05-20",14.26,14.465,13.97,14.4,526700.0],["2016-05-23",14.4,14.79,13.94,13.98,323900.0],["2016-05-24",14.1,14.29,13.73,14.2,173800.0],["2016-05-25",14.35,14.35,14.1,14.24,254400.0],["2016-05-26",14.21,14.21,13.5,13.64,180300.0],["2016-05-27",13.71,14.28,13.58,14.05,399200.0],["2016-05-31",14.0,14.09,13.5,13.755,863800.0],["2016-06-01",13.73,14.71,13.73,14.53,686700.0],["2016-06-02",14.54,14.921,14.03,14.24,417300.0],["2016-06-03",14.24,14.44,13.85,14.17,300300.0],["2016-06-06",14.22,14.8,14.06,14.37,162400.0],["2016-06-07",14.28,14.6,14.16,14.39,80900.0],["2016-06-08",14.34,14.75,14.34,14.64,223800.0],["2016-06-09",14.53,15.3,14.375,15.11,361800.0],["2016-06-10",15.25,15.63,15.11,15.27,240700.0],["2016-06-13",15.11,15.55,15.02,15.48,221400.0],["2016-06-14",15.55,16.07,15.32,15.98,308200.0],["2016-06-15",16.08,17.47,15.68,16.91,1136800.0],["2016-06-16",16.61,16.79,15.95,16.03,265300.0],["2016-06-17",15.99,16.13,15.64,15.65,377400.0],["2016-06-20",15.84,16.12,15.62,15.74,115300.0],["2016-06-21",15.87,16.05,15.325,15.85,146700.0],["2016-06-22",15.79,15.93,15.52,15.7,133400.0],["2016-06-23",15.75,16.22,15.29,15.63,165500.0],["2016-06-24",15.1,16.28,14.931,16.16,590100.0],["2016-06-27",16.38,16.38,15.71,16.1,282600.0],["2016-06-28",16.34,16.95,16.2,16.69,334800.0],["2016-06-29",16.86,18.45,16.8,17.79,491600.0],["2016-06-30",17.93,18.315,17.19,17.9,265900.0],["2016-07-01",17.96,18.44,17.88,18.17,155300.0],["2016-07-05",18.19,18.19,17.35,17.37,143700.0],["2016-07-06",17.32,17.65,17.06,17.59,118100.0],["2016-07-07",17.64,18.13,17.56,17.89,170200.0],["2016-07-08",17.93,18.335,17.159,17.9,160600.0],["2016-07-11",17.99,18.1,17.88,17.91,96300.0],["2016-07-12",17.99,18.909,17.81,18.14,213700.0],["2016-07-13",18.04,18.08,17.17,17.31,125800.0],["2016-07-14",17.33,17.65,16.73,16.84,121500.0],["2016-07-15",16.92,17.295,16.74,16.9,81400.0],["2016-07-18",16.86,17.21,16.86,16.96,81500.0],["2016-07-19",16.98,17.07,16.71,16.9,48900.0],["2016-07-20",17.03,18.09,16.99,17.85,100500.0],["2016-07-21",17.82,17.85,17.59,17.67,38800.0],["2016-07-22",17.69,18.01,17.14,17.75,218600.0],["2016-07-25",17.87,18.07,17.33,17.99,127700.0],["2016-07-26",18.0,18.1,17.74,17.8,64700.0],["2016-07-27",17.73,18.16,17.601,18.08,80600.0],["2016-07-28",18.14,18.38,17.93,18.2,85800.0],["2016-07-29",18.12,18.18,17.76,18.13,70800.0],["2016-08-01",18.25,18.25,17.6,17.76,76900.0],["2016-08-02",17.72,17.99,16.64,16.83,187500.0],["2016-08-03",17.04,17.1,16.63,16.83,59400.0],["2016-08-04",16.87,17.225,16.27,16.37,71100.0],["2016-08-05",16.69,16.93,16.41,16.78,119000.0],["2016-08-08",16.85,16.94,16.34,16.68,99800.0],["2016-08-09",16.75,16.851,16.11,16.43,82800.0],["2016-08-10",17.0,17.8,16.62,16.84,225600.0],["2016-08-11",16.84,17.48,15.94,17.36,289600.0],["2016-08-12",17.28,18.44,17.09,18.4,214200.0],["2016-08-15",18.38,19.14,18.38,18.98,198500.0],["2016-08-16",19.06,19.39,18.72,19.12,165900.0],["2016-08-17",19.1,19.4,18.069,18.95,137600.0],["2016-08-18",19.06,19.346,18.64,18.85,177700.0],["2016-08-19",18.9,19.01,18.26,18.61,119100.0],["2016-08-22",18.62,19.07,18.496,18.93,99200.0],["2016-08-23",19.03,19.16,18.48,18.76,140000.0],["2016-08-24",18.68,18.95,18.44,18.55,101300.0],["2016-08-25",18.011,18.955,18.011,18.67,61200.0],["2016-08-26",18.63,18.96,18.56,18.63,82600.0],["2016-08-29",18.74,19.27,18.659,19.0,134500.0],["2016-08-30",18.94,19.555,18.89,19.34,152000.0],["2016-08-31",19.41,19.41,18.77,19.26,160700.0],["2016-09-01",19.24,19.35,18.82,19.13,87700.0],["2016-09-02",19.21,20.06,18.77,20.04,231900.0],["2016-09-06",20.17,20.78,19.75,20.74,276700.0],["2016-09-07",20.56,20.69,19.88,20.03,183800.0],["2016-09-08",19.9,20.075,19.55,19.88,207300.0],["2016-09-09",20.265,20.265,19.19,19.19,162500.0],["2016-09-12",19.16,19.275,18.82,19.1,229500.0],["2016-09-13",18.97,19.47,18.14,18.58,223600.0],["2016-09-14",18.57,19.01,18.04,18.2,133100.0],["2016-09-15",18.22,18.45,17.39,17.84,250700.0],["2016-09-16",18.05,19.23,17.951,18.92,462900.0],["2016-09-19",19.0,19.34,18.56,19.09,166900.0],["2016-09-20",19.24,19.24,18.3,18.8,163100.0],["2016-09-21",18.8,19.06,18.51,19.06,82000.0],["2016-09-22",19.15,19.81,19.1,19.76,83300.0],["2016-09-23",19.68,19.99,19.39,19.6,64600.0],["2016-09-26",19.59,19.73,19.14,19.16,79000.0],["2016-09-27",18.76,19.45,18.76,19.26,54700.0],["2016-09-28",19.77,20.03,19.13,20.01,116700.0],["2016-09-29",19.95,19.99,19.34,19.46,37900.0],["2016-09-30",19.62,20.41,19.27,20.24,136200.0],["2016-10-03",20.06,20.1,19.41,19.99,104900.0],["2016-10-04",19.94,20.21,19.77,20.04,127600.0],["2016-10-05",20.0,20.12,19.77,19.96,64300.0],["2016-10-06",19.9,20.04,19.54,19.95,61600.0],["2016-10-07",19.75,20.15,19.42,19.58,64000.0],["2016-10-10",19.58,20.1,19.58,19.9,125600.0],["2016-10-11",19.85,20.03,19.52,19.68,78100.0],["2016-10-12",19.78,20.25,18.965,20.07,134700.0],["2016-10-13",20.0,20.45,19.94,20.39,123100.0],["2016-10-14",20.54,20.84,20.04,20.07,61000.0],["2016-10-17",19.95,20.33,19.75,20.12,87300.0],["2016-10-18",20.28,20.405,19.99,20.0,84000.0],["2016-10-19",20.03,20.03,19.64,19.75,77700.0],["2016-10-20",19.65,20.12,19.55,20.02,141400.0],["2016-10-21",19.93,20.37,19.45,20.35,153200.0],["2016-10-24",20.5,20.93,20.071,20.68,269100.0],["2016-10-25",20.61,20.74,20.02,20.02,84500.0],["2016-10-26",20.0,20.0,18.13,18.37,267000.0],["2016-10-27",18.47,18.545,16.6,16.67,268500.0],["2016-10-28",16.65,16.935,16.21,16.26,117300.0],["2016-10-31",16.35,16.6,16.05,16.1,107800.0],["2016-11-01",16.25,16.25,15.45,15.8,109700.0],["2016-11-02",15.65,16.6,15.65,16.3,142300.0],["2016-11-03",16.4,16.6,15.9,16.0,68800.0],["2016-11-04",16.05,16.3,15.6,15.65,99000.0],["2016-11-07",15.95,16.35,15.66,16.2,142700.0],["2016-11-08",16.1,16.7,15.95,16.1,256800.0],["2016-11-09",15.8,15.8,13.6,14.6,417000.0],["2016-11-10",15.1,15.35,14.5,14.75,313700.0],["2016-11-11",14.7,15.2,14.06,15.05,262100.0],["2016-11-14",15.1,16.35,14.706,15.65,270400.0],["2016-11-15",15.7,15.75,15.06,15.55,196200.0],["2016-11-16",15.55,15.95,15.45,15.95,95000.0],["2016-11-17",15.9,17.4,15.9,17.4,257600.0],["2016-11-18",17.4,17.75,17.25,17.6,214300.0],["2016-11-21",17.7,17.95,17.3,17.6,147200.0],["2016-11-22",17.6,17.65,16.75,16.95,224900.0],["2016-11-23",17.05,17.05,15.5,16.1,232200.0],["2016-11-25",16.05,16.55,16.05,16.35,101800.0],["2016-11-28",16.35,16.35,15.3,15.4,231200.0],["2016-11-29",15.45,15.65,14.8,14.95,148900.0],["2016-11-30",15.1,15.35,14.7,14.75,205600.0],["2016-12-01",14.7,14.95,13.6,13.75,479900.0],["2016-12-02",13.85,14.5,13.75,14.0,154300.0],["2016-12-05",14.1,14.35,13.65,13.75,138200.0],["2016-12-06",13.85,13.95,13.65,13.7,125500.0],["2016-12-07",13.7,14.2,13.6,13.85,145900.0],["2016-12-08",14.05,14.35,13.85,14.25,141400.0],["2016-12-09",14.3,15.05,14.3,14.85,148400.0],["2016-12-12",14.95,15.15,14.15,14.3,99300.0],["2016-12-13",14.35,14.85,14.15,14.45,128100.0],["2016-12-14",14.5,14.65,13.6,13.7,131600.0],["2016-12-15",13.65,14.35,13.6,14.0,126600.0],["2016-12-16",13.95,14.9,13.95,14.3,528800.0],["2016-12-19",14.25,14.7,13.6,13.9,257500.0],["2016-12-20",14.15,14.5,13.85,14.25,680200.0],["2016-12-21",14.3,15.65,14.25,15.45,290600.0],["2016-12-22",15.35,15.65,14.6,14.8,253100.0],["2016-12-23",14.45,15.35,14.45,14.95,152700.0],["2016-12-27",14.95,15.4,14.775,14.9,156400.0],["2016-12-28",14.85,16.2,14.85,15.95,203100.0],["2016-12-29",15.95,16.55,15.7,15.85,160100.0],["2016-12-30",15.85,15.85,15.45,15.85,103200.0],["2017-01-03",16.05,16.15,15.1,15.5,189000.0],["2017-01-04",15.75,16.425,15.45,16.2,433300.0],["2017-01-05",16.15,16.375,16.0,16.15,285700.0],["2017-01-06",16.15,16.25,15.6,16.0,243100.0],["2017-01-09",16.1,18.4,16.1,18.0,564600.0],["2017-01-10",17.95,18.05,16.959,17.85,239300.0],["2017-01-11",17.95,18.15,17.75,17.95,241900.0],["2017-01-12",17.9,18.1,17.65,17.95,96200.0],["2017-01-13",17.95,18.45,17.9,18.2,146500.0],["2017-01-17",18.1,18.4,17.55,18.05,194700.0],["2017-01-18",18.15,18.35,17.9,18.35,255500.0],["2017-01-19",18.4,18.4,17.85,18.0,133700.0],["2017-01-20",18.0,18.1,17.85,18.0,99000.0],["2017-01-23",17.95,18.15,17.75,17.95,119000.0],["2017-01-24",18.05,18.4,17.8,18.35,115900.0],["2017-01-25",18.55,19.25,18.45,19.15,313400.0],["2017-01-26",19.25,19.35,18.5,18.5,260800.0],["2017-01-27",18.5,18.8,18.1,18.55,199900.0],["2017-01-30",18.4,18.6,17.9,18.15,182200.0],["2017-01-31",18.5,18.75,18.0,18.5,155600.0],["2017-02-01",18.55,19.25,18.55,18.8,139100.0],["2017-02-02",18.85,19.2,18.4,19.1,149500.0],["2017-02-03",19.15,19.3,18.7,19.3,129600.0],["2017-02-06",19.2,19.35,19.01,19.3,101300.0],["2017-02-07",19.3,19.6,19.15,19.5,241900.0],["2017-02-08",19.45,19.8,19.15,19.65,163100.0],["2017-02-09",19.6,20.05,19.4,20.0,227700.0],["2017-02-10",20.1,20.15,19.85,20.0,103600.0],["2017-02-13",20.05,20.4,19.9,19.95,141100.0],["2017-02-14",19.95,20.45,19.9,20.2,146200.0],["2017-02-15",20.2,20.85,19.956,20.6,90500.0],["2017-02-16",20.5,20.8,20.35,20.65,146500.0],["2017-02-17",20.6,20.85,20.45,20.75,159700.0],["2017-02-21",20.9,21.45,20.9,21.1,205800.0],["2017-02-22",21.15,21.8,21.1,21.45,163000.0],["2017-02-23",21.6,21.8,21.2,21.7,114300.0],["2017-02-24",21.5,22.85,21.5,22.45,154600.0],["2017-02-27",22.6,22.6,21.8,22.45,206900.0],["2017-02-28",22.5,22.6,22.1,22.5,328000.0],["2017-03-01",22.75,22.75,21.5,21.7,469500.0],["2017-03-02",21.6,21.7,20.8,20.9,213100.0],["2017-03-03",20.9,21.25,20.5,20.95,310100.0],["2017-03-06",20.8,21.0,20.1,20.85,444100.0],["2017-03-07",20.85,21.05,20.5,20.7,313500.0],["2017-03-08",20.75,21.2,20.55,21.0,223600.0],["2017-03-09",21.0,21.3,20.75,20.95,233200.0],["2017-03-10",18.0,19.8,18.0,18.85,1458400.0],["2017-03-13",18.75,20.45,18.475,20.45,525900.0],["2017-03-14",20.45,20.45,19.4,19.55,251300.0],["2017-03-15",19.6,20.05,19.2,19.8,390700.0],["2017-03-16",19.85,19.95,19.5,19.9,242300.0],["2017-03-17",19.8,20.1,19.675,19.9,524900.0],["2017-03-20",19.6,20.05,19.55,19.9,248800.0],["2017-03-21",19.95,20.05,18.875,19.1,257800.0],["2017-03-22",19.1,19.3,18.65,19.1,219500.0],["2017-03-23",19.1,19.35,18.7,19.15,201800.0],["2017-03-24",19.05,19.85,19.05,19.75,167600.0],["2017-03-27",19.6,20.0,19.35,19.7,131700.0],["2017-03-28",19.75,19.9,19.25,19.6,215200.0],["2017-03-29",19.45,20.0,19.1,19.25,159500.0],["2017-03-30",19.2,19.525,19.15,19.5,108800.0],["2017-03-31",19.45,19.5,19.15,19.5,143900.0],["2017-04-03",19.5,19.7,19.05,19.35,101800.0],["2017-04-04",19.2,19.5,18.85,19.45,135600.0],["2017-04-05",19.5,19.6,19.15,19.4,159800.0],["2017-04-06",19.4,19.7,19.25,19.5,173900.0],["2017-04-07",19.4,19.55,18.75,19.05,409100.0],["2017-04-10",19.0,19.5,18.55,18.6,132700.0],["2017-04-11",18.6,19.316,18.6,18.95,113500.0],["2017-04-12",18.95,18.95,18.45,18.6,102300.0],["2017-04-13",18.6,18.85,18.125,18.2,149500.0],["2017-04-17",18.25,18.45,18.0,18.25,116400.0],["2017-04-18",18.1,18.1,17.65,17.95,85600.0],["2017-04-19",17.85,18.05,17.75,17.85,153600.0],["2017-04-20",17.95,18.25,17.85,18.15,263200.0],["2017-04-21",18.05,18.2,17.45,17.6,218400.0],["2017-04-24",17.8,18.0,17.02,17.7,389200.0],["2017-04-25",17.9,18.05,17.75,17.9,201400.0],["2017-04-26",17.9,18.05,17.45,17.6,138900.0],["2017-04-27",17.7,17.85,17.375,17.4,101300.0],["2017-04-28",17.35,17.4,17.0,17.2,129800.0],["2017-05-01",17.25,17.7,17.05,17.7,199900.0],["2017-05-02",17.65,17.906,17.35,17.8,99900.0],["2017-05-03",17.75,17.85,17.275,17.3,126500.0],["2017-05-04",17.4,17.85,17.25,17.75,102600.0],["2017-05-05",17.85,18.075,17.55,17.75,260600.0],["2017-05-08",17.75,18.15,17.35,17.85,115700.0],["2017-05-09",17.85,18.25,17.85,18.2,153600.0],["2017-05-10",18.0,21.9,18.0,20.95,590100.0],["2017-05-11",21.05,22.3,20.4,21.95,594200.0],["2017-05-12",21.9,22.0,21.55,21.6,304700.0],["2017-05-15",21.6,22.35,21.55,21.75,288400.0],["2017-05-16",21.85,21.952,21.225,21.65,227700.0],["2017-05-17",21.35,22.05,21.35,21.8,122100.0],["2017-05-18",21.85,22.25,21.65,21.8,136800.0],["2017-05-19",21.9,22.15,21.45,21.9,178600.0],["2017-05-22",22.05,22.1,21.5,21.65,109700.0],["2017-05-23",21.65,22.5,21.4,22.35,207000.0],["2017-05-24",22.4,22.6,21.7,21.75,118500.0],["2017-05-25",21.8,22.45,21.8,22.45,104600.0],["2017-05-26",22.4,22.45,21.95,22.25,108700.0],["2017-05-30",22.2,22.3,21.95,22.1,103800.0],["2017-05-31",22.2,22.2,21.3,21.8,207100.0],["2017-06-01",21.75,23.2,21.7,23.1,211500.0],["2017-06-02",23.0,23.0,22.1,22.55,209300.0],["2017-06-05",22.55,22.65,21.85,22.0,151400.0],["2017-06-06",21.75,22.0,21.45,21.65,102200.0],["2017-06-07",21.75,22.05,21.725,21.9,59100.0],["2017-06-08",21.85,22.5,21.7,21.8,136300.0],["2017-06-09",21.85,22.05,21.55,21.7,101400.0],["2017-06-12",21.7,22.25,21.2,21.9,191400.0],["2017-06-13",22.0,22.95,22.0,22.8,172100.0],["2017-06-14",22.75,22.925,22.4,22.55,78900.0],["2017-06-15",22.4,22.55,22.05,22.25,53500.0],["2017-06-16",21.95,22.6,21.8,22.55,178600.0],["2017-06-19",22.65,23.1,22.0,22.9,136800.0],["2017-06-20",22.95,23.0,21.76,22.25,48400.0],["2017-06-21",22.05,22.7,21.875,22.0,116200.0],["2017-06-22",21.8,22.95,21.8,22.75,118800.0],["2017-06-23",22.85,22.85,22.3,22.5,424500.0],["2017-06-26",22.55,22.85,22.15,22.4,126200.0],["2017-06-27",22.45,23.65,22.4,23.05,161600.0],["2017-06-28",23.2,24.05,22.85,23.6,87800.0],["2017-06-29",23.75,23.8,23.05,23.65,154800.0],["2017-06-30",23.7,23.7,22.75,22.75,98200.0],["2017-07-03",22.85,22.85,22.15,22.3,52600.0],["2017-07-05",22.3,22.5,21.9,21.9,168600.0],["2017-07-06",21.75,21.9,21.1,21.15,152000.0],["2017-07-07",21.3,21.7,20.65,21.3,318300.0],["2017-07-10",21.2,21.3,20.65,20.75,159300.0],["2017-07-11",20.8,21.2,20.5,20.8,270600.0],["2017-07-12",20.4,21.05,20.4,20.85,413900.0],["2017-07-13",20.65,20.775,20.35,20.4,194000.0],["2017-07-14",20.45,21.9,20.45,21.6,195700.0],["2017-07-17",21.7,21.75,21.1,21.5,300300.0],["2017-07-18",21.4,21.65,20.75,20.85,191900.0],["2017-07-19",20.85,21.65,20.85,21.3,707700.0],["2017-07-20",21.35,21.75,21.225,21.55,194800.0],["2017-07-21",21.7,21.7,21.25,21.35,166500.0],["2017-07-24",21.4,21.5,21.142,21.45,108400.0],["2017-07-25",21.6,21.6,21.15,21.35,95700.0],["2017-07-26",21.35,21.65,21.0,21.45,136300.0],["2017-07-27",21.55,21.55,20.15,20.25,130900.0],["2017-07-28",20.35,20.5,19.9,20.3,103400.0],["2017-07-31",20.3,20.35,19.55,19.85,172000.0],["2017-08-01",20.0,21.1,19.95,20.35,174900.0],["2017-08-02",20.25,20.3,19.4,19.55,122400.0],["2017-08-03",19.65,19.8,19.15,19.4,104500.0],["2017-08-04",19.55,19.975,19.3,19.6,97900.0],["2017-08-07",19.55,20.6,18.65,18.95,155800.0],["2017-08-08",18.75,20.0,18.55,19.15,266600.0],["2017-08-09",13.05,13.75,9.2,12.15,4992500.0],["2017-08-10",12.1,12.225,10.65,10.7,1218100.0],["2017-08-11",10.85,11.3,10.75,11.1,844000.0],["2017-08-14",11.2,11.2,10.5,10.6,520800.0],["2017-08-15",10.55,10.55,8.95,9.15,831900.0],["2017-08-16",9.5,10.14,9.45,9.65,643900.0],["2017-08-17",9.65,10.05,9.25,9.3,447900.0],["2017-08-18",9.2,9.55,9.05,9.15,214300.0],["2017-08-21",9.25,9.3,9.05,9.1,222100.0],["2017-08-22",9.2,9.346,9.1,9.15,661900.0],["2017-08-23",9.1,9.25,8.95,9.1,285500.0],["2017-08-24",9.2,9.3,9.0,9.2,474300.0],["2017-08-25",9.15,9.5,8.7,8.9,864600.0],["2017-08-28",8.95,8.95,8.525,8.75,311200.0],["2017-08-29",8.65,9.2,8.65,9.0,828800.0],["2017-08-30",8.95,9.05,8.7,8.9,428000.0],["2017-08-31",8.9,10.1,8.875,9.75,998300.0],["2017-09-01",9.75,10.55,9.75,10.4,562400.0],["2017-09-05",10.4,10.45,9.95,10.05,498400.0],["2017-09-06",10.1,10.6,9.715,10.55,592100.0],["2017-09-07",10.45,10.45,9.43,9.95,1086400.0],["2017-09-08",9.95,9.95,9.25,9.6,590500.0],["2017-09-11",9.85,10.0,9.45,9.5,326600.0],["2017-09-12",9.75,10.0,9.5,9.9,376700.0],["2017-09-13",9.9,9.95,9.475,9.5,595100.0],["2017-09-14",9.5,9.8,9.45,9.7,416900.0],["2017-09-15",9.75,10.025,9.55,10.0,720600.0],["2017-09-18",9.95,10.2,9.7,9.85,392900.0],["2017-09-19",9.8,9.95,9.425,9.55,928700.0],["2017-09-20",9.6,10.1,9.4,9.95,310900.0],["2017-09-21",9.85,10.325,9.7,10.0,492100.0],["2017-09-22",10.05,10.15,9.4,9.6,286500.0],["2017-09-25",9.5,9.75,9.05,9.2,298400.0],["2017-09-26",9.3,10.25,9.25,10.15,511800.0],["2017-09-27",10.25,10.34,9.69,9.95,340000.0],["2017-09-28",9.9,10.45,9.65,10.25,384200.0],["2017-09-29",10.35,11.15,10.3,10.35,489400.0],["2017-10-02",10.45,11.15,10.35,11.05,391700.0],["2017-10-03",11.0,11.3,10.8,11.1,549000.0],["2017-10-04",11.05,11.2,10.95,10.95,425300.0],["2017-10-05",11.05,11.4,10.95,11.2,423600.0],["2017-10-06",11.1,11.35,10.86,11.3,425400.0],["2017-10-09",11.2,11.2,9.6,9.85,651500.0],["2017-10-10",10.0,10.2,9.15,9.45,509700.0],["2017-10-11",9.4,9.6,9.3,9.35,264500.0],["2017-10-12",9.45,9.52,9.0,9.1,548700.0],["2017-10-13",9.05,9.2,8.9,8.95,305900.0],["2017-10-16",9.1,9.6,9.05,9.3,308600.0],["2017-10-17",9.3,9.6,9.08,9.55,200200.0],["2017-10-18",9.65,9.65,9.05,9.1,276700.0],["2017-10-19",9.1,9.4,8.95,9.3,393000.0],["2017-10-20",9.35,9.85,9.3,9.8,398600.0],["2017-10-23",9.75,9.9,9.5,9.75,225000.0],["2017-10-24",9.75,9.9,9.625,9.75,242900.0],["2017-10-25",9.8,9.85,9.3,9.45,485300.0],["2017-10-26",9.45,9.55,9.1,9.45,293700.0],["2017-10-27",9.55,9.55,9.05,9.1,248900.0],["2017-10-30",9.05,9.6,8.95,9.15,222100.0],["2017-10-31",9.25,9.45,9.05,9.25,159900.0],["2017-11-01",7.5,8.55,7.1,7.75,1842400.0],["2017-11-02",7.65,7.95,7.55,7.925,515000.0],["2017-11-03",7.95,8.6,7.875,8.0,759300.0],["2017-11-06",8.05,8.05,7.85,7.95,406500.0],["2017-11-07",8.05,8.275,7.9,8.1,457600.0],["2017-11-08",8.0,8.35,8.0,8.2,554800.0],["2017-11-09",8.2,9.9,7.9,9.6,1088100.0],["2017-11-10",9.6,9.75,8.95,9.45,544900.0],["2017-11-13",9.2,9.3,8.6,8.75,541400.0],["2017-11-14",8.65,9.25,8.26,8.3,324300.0],["2017-11-15",8.3,8.3,7.9,7.9,425500.0],["2017-11-16",8.05,8.5,8.0,8.2,585300.0],["2017-11-17",8.2,8.475,8.1,8.35,514500.0],["2017-11-20",9.0,9.0,7.6,7.65,597700.0],["2017-11-21",7.7,8.3,7.55,8.25,708900.0],["2017-11-22",8.3,8.75,8.2,8.55,345400.0],["2017-11-24",8.65,8.95,8.15,8.55,121900.0],["2017-11-27",8.55,8.8,8.35,8.6,254700.0],["2017-11-28",8.65,9.6,8.45,9.6,1155200.0],["2017-11-29",9.5,9.7,9.25,9.4,436900.0],["2017-11-30",9.6,9.7,9.25,9.4,332700.0],["2017-12-01",9.45,9.45,8.9,9.35,330200.0],["2017-12-04",9.55,10.0,9.0,9.1,379100.0],["2017-12-05",9.15,9.15,8.55,8.6,300200.0],["2017-12-06",8.55,8.75,8.15,8.35,450400.0],["2017-12-07",8.45,9.1,8.2,8.85,441400.0],["2017-12-08",8.95,9.35,8.527,9.3,395900.0],["2017-12-11",9.35,9.85,8.95,9.75,489700.0],["2017-12-12",9.85,9.9,9.5,9.55,393700.0],["2017-12-13",9.7,9.85,9.45,9.5,393400.0],["2017-12-14",9.5,9.8,9.5,9.75,285700.0],["2017-12-15",10.05,11.5,10.01,11.15,1461700.0],["2017-12-18",11.2,12.0,11.2,11.4,661200.0],["2017-12-19",11.3,11.7,10.6,10.85,581800.0],["2017-12-20",10.95,11.1,10.6,10.65,395300.0],["2017-12-21",10.65,11.275,10.65,11.15,449700.0],["2017-12-22",11.15,12.775,11.15,12.7,561700.0],["2017-12-26",12.7,12.75,12.0,12.15,358200.0],["2017-12-27",12.15,12.3,12.0,12.1,207600.0],["2017-12-28",12.15,12.5,12.05,12.2,205500.0],["2017-12-29",12.2,12.6,12.1,12.1,266100.0],["2018-01-02",12.1,13.35,12.1,13.35,354100.0],["2018-01-03",13.4,13.45,12.775,12.9,410100.0],["2018-01-04",12.9,13.25,12.55,12.9,430500.0],["2018-01-05",13.0,13.09,12.55,12.65,291000.0],["2018-01-08",12.55,13.15,12.35,13.15,566200.0],["2018-01-09",13.25,14.55,13.05,14.0,824600.0],["2018-01-10",13.85,14.25,13.5,13.8,670700.0],["2018-01-11",14.1,14.75,13.7,14.65,464400.0],["2018-01-12",14.75,15.7,14.56,15.2,689100.0],["2018-01-16",15.35,16.3,15.15,15.65,823900.0],["2018-01-17",15.65,16.05,15.55,15.95,579300.0],["2018-01-18",15.85,16.0,15.5,15.7,413000.0],["2018-01-19",15.55,15.7,14.739,14.9,662300.0],["2018-01-22",14.9,15.3,14.75,15.25,393900.0],["2018-01-23",15.25,15.525,14.55,14.8,476100.0],["2018-01-24",14.75,15.05,13.95,14.65,442400.0],["2018-01-25",14.65,14.75,14.1,14.55,256800.0],["2018-01-26",14.5,14.7,14.1,14.65,209800.0],["2018-01-29",14.6,15.4,14.378,15.35,365400.0],["2018-01-30",15.95,16.098,15.3,15.85,401800.0],["2018-01-31",16.1,16.1,15.35,15.55,249200.0],["2018-02-01",15.4,15.6,14.955,15.35,244800.0],["2018-02-02",15.2,15.2,14.3,14.65,317700.0],["2018-02-05",14.5,14.65,13.85,14.0,309700.0],["2018-02-06",13.75,15.3,13.25,15.0,355000.0],["2018-02-07",14.9,15.7,14.6,15.1,426200.0],["2018-02-08",15.2,15.8,14.25,14.3,728100.0],["2018-02-09",14.6,15.3,14.35,14.8,328600.0],["2018-02-12",14.9,15.05,14.45,14.55,332800.0],["2018-02-13",14.55,15.35,14.45,15.2,186900.0],["2018-02-14",15.0,15.75,14.9,15.6,175500.0],["2018-02-15",15.65,16.3,15.6,16.2,211700.0],["2018-02-16",16.25,17.2,16.1,16.25,198000.0],["2018-02-20",15.85,16.75,15.7,16.3,172700.0],["2018-02-21",16.3,16.75,16.05,16.4,104200.0],["2018-02-22",16.45,16.55,15.8,16.05,212500.0],["2018-02-23",16.2,16.85,15.9,15.95,393100.0],["2018-02-26",16.1,16.225,15.65,15.9,183600.0],["2018-02-27",15.7,16.8,15.65,15.75,198300.0],["2018-02-28",15.65,16.4,15.65,15.85,367200.0],["2018-03-01",15.5,16.1,14.25,14.95,767500.0],["2018-03-02",15.0,16.1,14.85,16.0,330400.0],["2018-03-05",16.25,17.2,16.1,16.8,1172300.0],["2018-03-06",16.7,17.258,16.45,16.8,304000.0],["2018-03-07",16.65,17.65,16.65,17.35,392500.0],["2018-03-08",17.5,17.75,17.05,17.4,211400.0],["2018-03-09",17.45,17.7,17.05,17.3,272300.0],["2018-03-12",17.4,17.55,17.1,17.25,212600.0],["2018-03-13",17.35,17.5,16.55,16.65,298700.0],["2018-03-14",16.65,17.4,16.65,16.75,198800.0],["2018-03-15",16.7,17.2,16.625,16.95,211100.0],["2018-03-16",17.0,17.4,16.85,17.15,306700.0],["2018-03-19",17.35,17.35,16.7,17.0,321800.0],["2018-03-20",16.95,17.2,16.05,16.15,277700.0],["2018-03-21",16.1,17.0,16.0,16.8,185600.0],["2018-03-22",16.6,16.85,16.3,16.4,202500.0],["2018-03-23",16.5,16.9,16.3,16.3,207900.0],["2018-03-26",16.6,16.95,16.25,16.8,197500.0],["2018-03-27",16.85,17.25,16.6,16.85,192000.0],["2018-03-28",16.8,17.45,16.5,16.8,196500.0],["2018-03-29",16.9,17.4,16.85,17.15,373100.0],["2018-04-02",16.95,17.975,16.7,16.95,421800.0],["2018-04-03",17.1,17.55,16.9,17.1,191600.0],["2018-04-04",17.15,17.9,16.826,17.75,375300.0],["2018-04-05",17.85,18.2,17.65,17.95,262600.0],["2018-04-06",17.9,18.2,17.45,17.7,336000.0],["2018-04-09",17.9,18.5,17.65,17.7,286600.0],["2018-04-10",17.8,18.25,17.5,17.75,332200.0],["2018-04-11",17.2,17.65,15.925,16.65,712100.0],["2018-04-12",16.65,17.05,16.5,16.525,158600.0],["2018-04-13",16.7,16.9,16.25,16.5,280400.0],["2018-04-16",16.55,17.1,16.3,16.9,164500.0],["2018-04-17",17.05,17.4,17.0,17.15,260500.0],["2018-04-18",17.1,17.85,17.0,17.475,306500.0],["2018-04-19",17.3,18.25,17.3,18.1,852400.0],["2018-04-20",18.05,18.2,17.5,17.55,216400.0],["2018-04-23",17.55,17.775,16.55,16.75,224400.0],["2018-04-24",16.85,17.45,16.3,16.75,233900.0],["2018-04-25",16.8,16.85,16.3,16.45,130200.0],["2018-04-26",16.4,16.65,15.75,15.75,259300.0],["2018-04-27",15.8,16.1,15.625,15.7,186600.0],["2018-04-30",15.85,16.275,15.65,16.0,516800.0],["2018-05-01",16.05,16.525,15.75,16.4,164200.0],["2018-05-02",16.45,17.2,16.45,16.9,312200.0],["2018-05-03",16.75,16.75,15.7,15.8,244100.0],["2018-05-04",15.8,16.15,15.35,16.1,273200.0],["2018-05-07",16.2,17.25,16.2,17.1,154700.0],["2018-05-08",16.85,17.25,16.85,17.05,194300.0],["2018-05-09",15.6,17.6,15.4,17.3,629800.0],["2018-05-10",17.4,18.7,16.7,18.25,565400.0],["2018-05-11",18.75,19.9,18.55,19.35,1133500.0],["2018-05-14",19.3,19.85,19.3,19.8,310800.0],["2018-05-15",19.55,19.7,18.61,19.55,536300.0],["2018-05-16",19.65,19.95,19.45,19.75,435800.0],["2018-05-17",19.5,19.65,19.1,19.4,257900.0],["2018-05-18",19.5,19.5,18.55,18.7,357000.0],["2018-05-21",19.0,19.0,18.05,18.15,399800.0],["2018-05-22",18.25,18.3,17.3,17.55,322400.0],["2018-05-23",17.4,17.7,16.525,16.7,288400.0],["2018-05-24",16.7,16.775,16.305,16.4,212900.0],["2018-05-25",16.45,16.75,16.3,16.55,128800.0],["2018-05-29",16.35,16.575,15.81,16.5,224100.0],["2018-05-30",16.6,16.8,16.35,16.5,153500.0],["2018-05-31",16.45,16.6,16.15,16.25,196000.0],["2018-06-01",16.35,16.45,16.05,16.3,223000.0],["2018-06-04",16.3,16.5,15.7,15.9,224200.0],["2018-06-05",15.9,16.35,15.75,15.95,184700.0],["2018-06-06",15.9,16.55,15.75,16.45,199300.0],["2018-06-07",16.4,16.45,15.3,15.45,320700.0],["2018-06-08",15.4,15.475,14.75,14.85,369400.0],["2018-06-11",14.75,15.25,14.6,15.1,208400.0],["2018-06-12",15.15,15.5,14.55,15.4,246000.0],["2018-06-13",15.4,15.6,14.95,15.6,233100.0],["2018-06-14",15.65,15.85,15.0,15.6,377500.0],["2018-06-15",15.45,15.8,15.35,15.8,212300.0],["2018-06-18",15.7,15.7,14.95,15.05,194800.0],["2018-06-19",15.1,15.5,14.8,15.5,275400.0],["2018-06-20",15.6,16.5,15.41,16.5,196000.0],["2018-06-21",16.35,16.65,16.2,16.55,205500.0],["2018-06-22",16.6,16.75,16.15,16.65,578500.0],["2018-06-25",16.55,16.55,15.85,15.9,234300.0],["2018-06-26",16.0,16.05,15.65,15.7,87500.0],["2018-06-27",15.75,15.75,14.85,15.35,303000.0],["2018-06-28",15.95,16.3,14.95,15.3,344100.0],["2018-06-29",15.25,15.25,14.7,14.9,312800.0],["2018-07-02",14.85,14.95,14.589,14.9,259900.0],["2018-07-03",15.0,15.25,14.6,15.15,126600.0],["2018-07-05",15.25,15.5,15.05,15.2,136200.0],["2018-07-06",15.1,15.5,15.1,15.4,149400.0],["2018-07-09",15.5,16.0,15.4,15.95,164900.0],["2018-07-10",15.9,16.3,15.65,15.8,131200.0],["2018-07-11",15.7,15.85,15.2,15.25,113600.0],["2018-07-12",15.4,15.825,15.25,15.55,226300.0],["2018-07-13",15.55,15.6,15.1,15.3,235100.0],["2018-07-16",15.35,15.55,15.05,15.2,258500.0],["2018-07-17",15.15,15.4,15.0,15.15,226100.0],["2018-07-18",15.2,15.2,14.05,14.15,743700.0],["2018-07-19",14.2,14.45,13.85,13.9,299000.0],["2018-07-20",13.95,14.25,13.8,14.15,240000.0],["2018-07-23",14.2,14.45,13.9,14.45,445600.0],["2018-07-24",14.45,14.75,14.3,14.65,290500.0],["2018-07-25",14.35,14.85,14.35,14.8,170100.0],["2018-07-26",14.85,14.85,14.55,14.7,500900.0],["2018-07-27",14.85,14.85,14.4,14.7,309900.0],["2018-07-30",14.65,14.95,14.5,14.9,320300.0],["2018-07-31",14.75,15.15,14.625,15.1,230600.0],["2018-08-01",15.2,15.754,14.8,15.3,230000.0],["2018-08-02",15.1,15.9,14.93,15.75,248300.0],["2018-08-03",15.75,16.1,15.45,15.85,322700.0],["2018-08-06",15.75,16.15,15.35,15.35,267300.0],["2018-08-07",15.65,15.65,15.05,15.15,416500.0],["2018-08-08",15.25,16.0,15.1,15.75,430400.0],["2018-08-09",14.5,17.15,14.01,17.0,598300.0],["2018-08-10",16.95,18.0,16.7,17.8,607700.0],["2018-08-13",18.15,18.7,17.55,17.95,395100.0],["2018-08-14",18.0,18.2,17.45,17.45,798000.0],["2018-08-15",17.45,17.85,17.075,17.2,501400.0],["2018-08-16",17.25,17.95,17.2,17.5,289300.0],["2018-08-17",17.4,17.55,17.188,17.3,334100.0],["2018-08-20",17.4,17.6,17.1,17.45,249100.0],["2018-08-21",17.5,17.75,17.2,17.6,453900.0],["2018-08-22",17.65,18.05,17.5,17.7,340600.0],["2018-08-23",17.7,18.0,17.6,17.95,355500.0],["2018-08-24",17.9,18.2,17.75,17.8,285000.0],["2018-08-27",17.95,18.325,17.375,18.15,433300.0],["2018-08-28",18.2,18.5,17.8,18.05,299600.0],["2018-08-29",18.1,18.15,17.75,17.95,148700.0],["2018-08-30",17.85,17.9,17.45,17.55,174800.0],["2018-08-31",17.5,17.75,17.2,17.35,294100.0],["2018-09-04",17.3,17.45,16.5,16.55,281000.0],["2018-09-05",16.55,16.775,16.05,16.2,280400.0],["2018-09-06",16.2,16.3,15.85,15.9,247700.0],["2018-09-07",15.9,15.9,15.1,15.4,396300.0],["2018-09-10",15.4,15.5,15.05,15.4,223700.0],["2018-09-11",15.35,15.85,15.275,15.55,167800.0],["2018-09-12",15.5,15.6,15.225,15.45,137000.0],["2018-09-13",15.5,15.75,15.4,15.6,148900.0],["2018-09-14",15.6,15.7,15.0,15.05,155500.0],["2018-09-17",15.05,15.45,14.65,14.7,179300.0],["2018-09-18",17.25,17.25,15.35,15.6,713100.0],["2018-09-19",15.65,15.85,15.2,15.7,255000.0],["2018-09-20",15.8,16.25,15.4,16.15,200500.0],["2018-09-21",16.2,16.2,15.3,15.4,361600.0],["2018-09-24",15.4,15.55,15.1,15.45,191900.0],["2018-09-25",15.5,15.85,15.45,15.85,191300.0],["2018-09-26",15.8,16.05,15.45,15.65,155200.0],["2018-09-27",15.6,15.9,15.5,15.85,149200.0],["2018-09-28",15.85,16.65,15.7,16.5,322600.0],["2018-10-01",16.45,16.87,15.82,15.99,333500.0],["2018-10-02",15.97,15.99,15.23,15.73,442200.0],["2018-10-03",15.76,16.48,15.491,16.07,490200.0],["2018-10-04",16.03,16.21,15.46,15.54,353900.0],["2018-10-05",15.51,15.81,14.74,15.1,400500.0],["2018-10-08",15.12,15.25,14.77,15.06,327800.0],["2018-10-09",15.07,15.465,15.07,15.22,170900.0],["2018-10-10",15.2,15.25,14.485,14.51,267100.0],["2018-10-11",14.41,15.55,14.37,14.46,644200.0],["2018-10-12",14.75,14.75,13.38,13.7,645300.0],["2018-10-15",13.65,14.47,13.36,14.2,317600.0],["2018-10-16",14.33,15.24,14.26,15.15,631600.0],["2018-10-17",15.08,15.66,14.87,15.3,229000.0],["2018-10-18",15.18,15.47,14.86,15.07,283700.0],["2018-10-19",15.02,15.34,14.72,14.81,243400.0],["2018-10-22",14.8,14.95,13.84,13.95,296900.0],["2018-10-23",13.81,14.17,13.6,13.91,444700.0],["2018-10-24",13.94,14.315,13.02,13.03,359900.0],["2018-10-25",13.17,13.41,12.84,12.89,432000.0],["2018-10-26",12.69,12.845,12.204,12.77,360600.0],["2018-10-29",12.76,13.54,12.694,13.14,275100.0],["2018-10-30",13.14,13.76,12.89,13.61,269100.0],["2018-10-31",13.65,13.84,13.05,13.59,501400.0],["2018-11-01",13.62,14.45,13.37,14.4,273400.0],["2018-11-02",14.49,15.22,14.25,14.4,310200.0],["2018-11-05",14.39,14.45,13.7,14.2,341100.0],["2018-11-06",14.17,14.3,13.73,13.91,380400.0],["2018-11-07",13.5,14.68,12.42,13.745,635500.0],["2018-11-08",13.68,15.01,13.6,14.77,487400.0],["2018-11-09",14.6,15.03,14.0,14.24,435800.0],["2018-11-12",14.24,14.55,13.97,14.01,488700.0],["2018-11-13",14.14,14.27,13.64,13.69,217500.0],["2018-11-14",13.81,14.01,13.25,13.61,287900.0],["2018-11-15",13.5,13.85,13.3,13.63,216700.0],["2018-11-16",13.42,13.94,12.97,13.11,254000.0],["2018-11-19",13.05,13.17,12.58,12.63,259500.0],["2018-11-20",12.41,12.64,11.91,12.44,248400.0],["2018-11-21",12.4,13.15,12.39,12.86,167500.0],["2018-11-23",12.77,13.3,12.77,13.01,89900.0],["2018-11-26",13.2,13.51,12.75,13.46,309900.0],["2018-11-27",13.41,13.55,12.93,13.24,348300.0],["2018-11-28",13.28,13.67,13.19,13.65,251400.0],["2018-11-29",13.64,14.08,13.43,14.03,204500.0],["2018-11-30",14.0,14.36,13.7,14.35,181200.0],["2018-12-03",14.41,14.694,13.91,14.02,299800.0],["2018-12-04",14.0,14.04,13.52,13.62,306800.0],["2018-12-06",13.53,13.745,13.095,13.72,423800.0],["2018-12-07",13.66,13.7,12.93,12.98,170600.0],["2018-12-10",13.01,13.09,12.39,13.01,307000.0],["2018-12-11",13.19,13.535,12.78,13.26,344700.0],["2018-12-12",13.46,13.77,13.325,13.38,449000.0],["2018-12-13",13.39,13.71,12.824,13.28,190400.0],["2018-12-14",13.16,13.16,12.48,12.52,291200.0],["2018-12-17",12.35,12.35,11.49,11.61,290200.0],["2018-12-18",11.7,12.03,11.43,11.7,267900.0],["2018-12-19",11.72,11.99,11.26,11.35,178300.0],["2018-12-20",11.35,11.403,10.76,10.91,322100.0],["2018-12-21",10.91,10.912,10.21,10.24,487200.0],["2018-12-24",10.1,10.17,9.676,9.9,268800.0],["2018-12-26",9.94,10.375,9.45,10.31,288200.0],["2018-12-27",10.21,10.21,9.71,9.9,289500.0],["2018-12-28",9.91,10.12,9.77,9.87,285200.0],["2018-12-31",9.88,10.09,9.67,9.79,220900.0],["2019-01-02",9.66,10.14,9.6,10.08,257400.0],["2019-01-03",10.07,10.4,9.53,9.93,427300.0],["2019-01-04",10.11,11.18,10.0,11.0,738100.0],["2019-01-07",10.84,11.805,10.48,11.59,545500.0],["2019-01-08",11.7,12.15,11.62,12.06,355200.0],["2019-01-09",12.14,12.48,12.12,12.4,208800.0],["2019-01-10",12.35,12.35,11.95,12.04,251300.0],["2019-01-11",12.01,12.45,11.97,12.39,232800.0],["2019-01-14",12.28,12.55,12.18,12.23,455000.0],["2019-01-15",12.26,12.88,12.23,12.87,154200.0],["2019-01-16",12.88,13.67,12.88,12.99,356200.0],["2019-01-17",12.94,13.43,12.74,13.34,194000.0],["2019-01-18",13.29,13.49,12.98,13.07,161600.0],["2019-01-22",12.95,12.95,12.34,12.51,192600.0],["2019-01-23",12.55,12.758,12.42,12.58,98800.0],["2019-01-24",12.57,12.93,12.525,12.9,55700.0],["2019-01-25",12.98,13.28,12.91,13.0,88800.0],["2019-01-28",12.82,13.08,12.5,12.72,84700.0],["2019-01-29",12.78,12.9,12.47,12.63,63600.0],["2019-01-30",12.74,12.91,12.62,12.86,53400.0],["2019-01-31",12.85,13.16,12.85,13.08,98900.0],["2019-02-01",13.09,13.143,12.88,13.04,165800.0],["2019-02-04",13.04,13.38,13.04,13.31,100000.0],["2019-02-05",13.35,13.55,13.24,13.43,161400.0],["2019-02-06",13.43,13.54,13.19,13.49,112600.0],["2019-02-07",13.38,13.57,13.21,13.55,139100.0],["2019-02-08",13.41,13.438,12.44,12.67,152100.0],["2019-02-11",12.67,12.77,12.05,12.73,105700.0],["2019-02-12",12.84,13.32,12.84,13.1,146900.0],["2019-02-13",13.14,13.28,13.02,13.12,128300.0],["2019-02-14",13.07,13.14,12.92,13.11,96500.0],["2019-02-15",13.18,13.66,13.12,13.6,113300.0],["2019-02-19",13.56,13.75,13.02,13.02,123500.0],["2019-02-20",13.01,13.01,12.57,12.77,182900.0],["2019-02-21",12.76,13.14,12.6,12.92,136600.0],["2019-02-22",12.95,13.59,12.95,13.27,128000.0],["2019-02-25",13.42,13.61,13.08,13.1,166000.0],["2019-02-26",13.1,13.31,12.82,12.92,176500.0],["2019-02-27",12.85,12.98,12.32,12.69,168700.0],["2019-02-28",12.56,12.84,12.35,12.52,172900.0],["2019-03-01",12.71,12.875,12.38,12.81,144600.0],["2019-03-04",12.81,13.09,12.59,12.95,300200.0],["2019-03-05",12.96,13.13,12.44,12.47,209000.0],["2019-03-06",12.45,12.45,11.58,11.67,214700.0],["2019-03-07",11.71,11.82,11.19,11.34,178700.0],["2019-03-08",11.34,11.453,11.18,11.33,179600.0],["2019-03-11",11.34,11.99,11.31,11.86,290400.0],["2019-03-12",11.88,12.64,11.85,12.5,457600.0],["2019-03-13",12.51,13.33,11.97,13.03,828000.0],["2019-03-14",13.01,13.46,12.62,13.18,386900.0],["2019-03-15",13.23,13.55,12.94,13.42,575300.0],["2019-03-18",13.34,13.92,13.246,13.62,489200.0],["2019-03-19",13.66,14.18,13.55,14.02,289100.0],["2019-03-20",14.0,14.12,13.55,13.67,258700.0],["2019-03-21",13.55,14.125,13.54,13.61,216800.0],["2019-03-22",13.43,13.47,12.62,12.66,417100.0],["2019-03-25",12.66,12.675,11.8,11.85,233700.0],["2019-03-26",11.94,11.94,11.43,11.6,269800.0],["2019-03-27",11.61,11.61,11.0,11.31,229000.0],["2019-03-28",11.31,11.485,11.02,11.32,217200.0],["2019-03-29",11.4,11.41,11.03,11.28,242300.0],["2019-04-01",11.39,11.77,11.2,11.54,229000.0],["2019-04-02",11.52,12.06,11.35,11.89,263400.0],["2019-04-03",12.02,12.13,11.68,11.75,146900.0],["2019-04-04",11.77,11.88,11.65,11.79,106400.0],["2019-04-05",11.85,12.1,11.77,11.79,149200.0],["2019-04-08",11.74,11.905,11.53,11.72,64200.0],["2019-04-09",11.67,11.75,11.476,11.6,93600.0],["2019-04-10",11.64,11.81,11.51,11.78,71300.0],["2019-04-11",11.83,12.1,11.63,11.69,88900.0],["2019-04-12",11.84,11.95,11.28,11.3,182200.0],["2019-04-15",11.32,11.59,11.16,11.25,161400.0],["2019-04-16",11.33,11.38,9.83,9.97,592400.0],["2019-04-17",10.04,10.11,9.14,9.85,641700.0],["2019-04-18",9.89,10.55,9.75,10.38,744400.0],["2019-04-22",10.38,10.75,10.37,10.56,269400.0],["2019-04-23",10.57,11.27,10.49,10.9,363300.0],["2019-04-24",10.9,11.17,10.65,10.89,226400.0],["2019-04-25",10.81,11.06,10.56,11.0,128700.0],["2019-04-26",11.02,11.17,10.89,11.08,264600.0],["2019-04-29",11.12,11.21,10.99,11.05,120400.0],["2019-04-30",11.1,11.11,10.38,10.83,265500.0],["2019-05-01",10.87,10.98,10.72,10.78,223800.0],["2019-05-02",10.78,10.87,10.61,10.81,173600.0],["2019-05-03",10.92,11.18,10.89,11.04,133700.0],["2019-05-06",10.84,11.31,10.84,11.26,326600.0],["2019-05-07",11.12,11.3,10.91,10.93,156200.0],["2019-05-08",10.88,11.05,9.755,10.67,354100.0],["2019-05-09",10.41,10.47,9.99,10.37,285700.0],["2019-05-10",10.31,10.53,10.11,10.47,275500.0],["2019-05-13",10.17,10.28,9.97,10.2,338400.0],["2019-05-14",10.27,10.71,10.14,10.22,345900.0],["2019-05-15",10.12,10.62,10.07,10.43,313000.0],["2019-05-16",10.45,10.69,10.23,10.26,235200.0],["2019-05-17",10.19,10.335,10.0,10.09,374000.0],["2019-05-20",9.99,10.1,9.62,10.0,456600.0],["2019-05-21",10.1,10.32,10.1,10.28,530200.0],["2019-05-22",10.19,10.28,9.93,10.23,442000.0],["2019-05-23",10.07,10.07,9.47,9.55,472500.0],["2019-05-24",9.57,9.72,9.3,9.55,316900.0],["2019-05-28",9.56,9.97,9.35,9.62,446200.0],["2019-05-29",9.54,9.54,9.01,9.14,480600.0],["2019-05-30",9.19,9.245,8.44,8.55,532300.0],["2019-05-31",8.45,8.71,8.25,8.57,1476400.0],["2019-06-03",8.6,8.82,8.39,8.41,1001000.0],["2019-06-04",8.53,9.12,8.49,8.87,388200.0],["2019-06-05",8.94,9.07,8.5,8.56,311700.0],["2019-06-06",8.55,8.74,8.4,8.53,393600.0],["2019-06-07",8.54,8.95,8.47,8.76,385000.0],["2019-06-10",8.81,8.97,8.7,8.86,287700.0],["2019-06-11",8.99,8.99,8.51,8.76,242700.0],["2019-06-12",8.72,8.795,8.52,8.75,237200.0],["2019-06-13",8.8,8.98,8.76,8.95,195400.0],["2019-06-14",8.95,8.99,8.26,8.32,408800.0],["2019-06-17",8.35,8.97,8.23,8.89,446100.0],["2019-06-18",8.95,9.26,8.86,8.92,376800.0],["2019-06-19",8.93,9.13,8.83,8.89,315200.0],["2019-06-20",9.05,9.07,8.53,8.53,181100.0],["2019-06-21",8.51,8.56,8.21,8.38,649600.0],["2019-06-24",8.38,8.45,7.94,8.15,323000.0],["2019-06-25",8.14,8.21,7.94,7.94,299100.0],["2019-06-26",7.99,8.049,7.76,8.03,278000.0],["2019-06-27",8.07,8.27,7.89,7.94,264500.0],["2019-06-28",7.93,8.24,7.64,8.14,1243500.0],["2019-07-01",8.32,8.39,7.955,8.0,451600.0],["2019-07-02",7.96,8.23,7.8,8.1,483200.0],["2019-07-03",8.15,8.28,7.98,8.06,112400.0],["2019-07-05",8.05,8.155,7.8,7.9,259100.0],["2019-07-08",7.82,7.88,7.67,7.83,318100.0],["2019-07-09",7.76,7.885,7.72,7.87,318200.0],["2019-07-10",8.0,8.14,7.84,7.93,178600.0],["2019-07-11",7.96,8.22,7.72,8.01,288000.0],["2019-07-12",8.03,8.32,8.01,8.23,363900.0],["2019-07-15",8.22,8.22,7.83,7.86,288500.0],["2019-07-16",7.85,7.93,7.64,7.66,183400.0],["2019-07-17",7.63,7.76,7.48,7.5,331300.0],["2019-07-18",7.47,7.47,7.07,7.1,254900.0],["2019-07-19",7.07,7.12,6.861,6.94,276700.0],["2019-07-22",6.96,7.06,6.8,6.86,371100.0],["2019-07-23",6.89,6.89,6.41,6.64,533900.0],["2019-07-24",6.66,7.13,6.5,7.09,396100.0],["2019-07-25",7.11,7.3,7.0,7.27,403800.0],["2019-07-26",7.33,7.698,7.29,7.59,397700.0],["2019-07-29",7.6,7.78,7.58,7.74,414800.0],["2019-07-30",7.63,7.7,7.53,7.69,266000.0],["2019-07-31",7.64,7.84,7.535,7.63,412000.0],["2019-08-01",7.62,7.69,7.34,7.46,376000.0],["2019-08-02",7.45,7.54,6.91,6.96,358600.0],["2019-08-05",6.85,6.85,6.435,6.72,338300.0],["2019-08-06",6.76,6.79,6.16,6.59,659100.0],["2019-08-07",5.97,6.64,5.91,6.57,698000.0],["2019-08-08",6.535,7.14,6.535,7.11,416900.0],["2019-08-09",7.03,7.03,6.4,6.47,886200.0],["2019-08-12",6.37,6.49,6.15,6.32,861900.0],["2019-08-13",6.33,6.55,6.29,6.51,288800.0],["2019-08-14",6.4,6.42,6.16,6.23,370000.0],["2019-08-15",6.29,6.29,5.375,5.52,428300.0],["2019-08-16",5.6,5.89,5.5,5.76,349000.0],["2019-08-19",5.86,6.19,5.86,6.02,302600.0],["2019-08-20",6.02,6.05,5.81,5.89,209900.0],["2019-08-21",5.96,6.13,5.9,6.1,273500.0],["2019-08-22",6.66,6.73,6.24,6.26,473000.0],["2019-08-23",6.16,6.45,6.07,6.17,377500.0],["2019-08-26",6.25,6.42,6.14,6.34,328700.0],["2019-08-27",6.39,6.61,6.05,6.06,393800.0],["2019-08-28",6.0,6.32,5.98,6.3,184600.0],["2019-08-29",6.37,6.55,6.26,6.28,207800.0],["2019-08-30",6.32,6.63,6.32,6.44,408900.0],["2019-09-03",6.36,6.44,6.04,6.28,355300.0],["2019-09-04",6.4,6.65,6.29,6.4,306400.0],["2019-09-05",6.55,6.77,6.39,6.7,580800.0],["2019-09-06",6.74,6.87,6.59,6.61,260600.0],["2019-09-09",6.68,7.08,6.66,7.0,458200.0],["2019-09-10",6.98,7.75,6.9,7.69,569800.0],["2019-09-11",7.83,8.51,7.59,8.51,523400.0],["2019-09-12",8.52,8.91,8.268,8.89,653600.0],["2019-09-13",8.89,9.25,7.98,8.1,479400.0],["2019-09-16",8.1,8.48,8.1,8.25,231000.0],["2019-09-17",8.2,8.2,7.946,8.04,298000.0],["2019-09-18",8.02,8.1,7.64,7.74,525900.0],["2019-09-19",7.77,7.949,7.67,7.69,458100.0],["2019-09-20",7.71,7.94,7.6,7.89,461400.0],["2019-09-23",7.86,7.925,7.67,7.835,267500.0],["2019-09-24",7.89,7.97,7.33,7.52,548400.0],["2019-09-25",7.51,7.68,7.31,7.42,355700.0],["2019-09-26",7.43,7.47,7.1,7.3,234400.0],["2019-09-27",7.3,7.53,7.25,7.4,328300.0],["2019-09-30",7.47,7.48,7.235,7.385,187600.0],["2019-10-01",7.38,7.72,7.16,7.23,557800.0],["2019-10-02",7.26,7.32,7.0,7.15,295300.0],["2019-10-03",7.11,7.25,6.94,7.205,145300.0],["2019-10-04",7.21,7.34,7.06,7.24,136200.0],["2019-10-07",7.24,7.52,7.13,7.24,165200.0],["2019-10-08",7.11,7.23,6.97,7.2,261900.0],["2019-10-09",7.27,7.4,7.03,7.18,131400.0],["2019-10-10",7.19,7.34,7.06,7.09,136400.0],["2019-10-11",7.22,7.55,7.219,7.36,167800.0],["2019-10-14",7.33,7.48,7.1,7.37,210800.0],["2019-10-15",7.37,7.68,7.35,7.51,127000.0],["2019-10-16",7.5,7.745,7.35,7.595,440600.0],["2019-10-17",7.64,7.89,7.64,7.82,316100.0],["2019-10-18",7.78,7.91,7.5,7.86,356700.0],["2019-10-21",7.94,8.18,7.854,8.03,247400.0],["2019-10-22",7.99,8.31,7.99,8.12,271400.0],["2019-10-23",8.12,8.255,7.985,8.15,218800.0],["2019-10-24",8.17,8.2,7.93,8.15,214700.0],["2019-10-25",8.07,8.62,8.07,8.54,160800.0],["2019-10-28",8.56,8.7,8.2,8.2,272100.0],["2019-10-29",8.18,8.185,7.76,7.9,215900.0],["2019-10-30",7.9,7.95,7.63,7.93,162300.0],["2019-10-31",7.95,8.0,7.76,7.95,125400.0],["2019-11-01",8.02,8.75,8.02,8.68,259100.0],["2019-11-04",8.79,8.861,8.54,8.7,246900.0],["2019-11-05",8.7,10.32,8.205,10.27,799000.0],["2019-11-06",10.3,10.87,9.87,10.65,494500.0],["2019-11-07",10.59,10.88,10.56,10.85,312700.0],["2019-11-08",10.72,11.82,10.68,11.76,389900.0],["2019-11-11",11.7,11.95,11.56,11.77,370200.0],["2019-11-12",11.87,11.87,11.282,11.34,327500.0],["2019-11-13",11.21,11.58,11.03,11.56,205100.0],["2019-11-14",11.51,11.79,11.3,11.5,327100.0],["2019-11-15",11.6,12.03,11.46,11.77,259800.0],["2019-11-18",11.75,11.75,11.27,11.44,281300.0],["2019-11-19",11.43,12.16,11.36,11.99,222300.0],["2019-11-20",12.04,12.79,11.992,12.505,502600.0],["2019-11-21",12.63,12.73,12.38,12.69,322900.0],["2019-11-22",12.74,13.16,12.51,12.88,409500.0],["2019-11-25",13.0,13.57,12.96,13.3,254600.0],["2019-11-26",13.32,13.67,13.1,13.6,307400.0],["2019-11-27",13.72,13.9,13.45,13.72,226600.0],["2019-11-29",13.65,14.02,13.65,13.78,135400.0],["2019-12-02",13.8,14.0,13.49,13.89,164400.0],["2019-12-03",13.68,14.0,13.58,13.83,196400.0],["2019-12-04",13.94,14.115,13.73,13.9,163300.0],["2019-12-05",13.99,14.4,13.805,13.99,270400.0],["2019-12-06",14.18,14.76,14.01,14.43,810700.0],["2019-12-09",14.46,15.33,14.27,15.265,625100.0],["2019-12-10",15.49,15.49,14.82,15.08,385500.0],["2019-12-11",15.26,15.28,14.67,14.825,270500.0],["2019-12-12",14.79,15.17,14.62,14.68,251800.0],["2019-12-13",14.68,14.9,14.41,14.51,233200.0],["2019-12-16",14.58,15.36,14.557,15.02,463200.0],["2019-12-17",15.06,15.24,14.613,14.76,322900.0],["2019-12-18",14.74,16.02,14.61,15.9,822800.0],["2019-12-19",16.0,16.12,15.55,15.99,513500.0],["2019-12-20",15.99,16.18,15.59,15.95,553200.0],["2019-12-23",16.0,16.0,14.767,15.49,462200.0],["2019-12-24",15.5,15.6,15.37,15.5,197600.0],["2019-12-26",15.58,15.7,15.41,15.57,255400.0],["2019-12-27",15.66,15.745,15.36,15.52,325000.0],["2019-12-30",15.47,15.74,15.25,15.42,316100.0],["2019-12-31",15.29,15.74,15.26,15.655,420900.0],["2020-01-02",15.98,16.38,15.67,16.31,347500.0],["2020-01-03",15.97,16.2,15.68,16.03,222300.0],["2020-01-06",15.8,15.928,15.02,15.82,329500.0],["2020-01-07",15.9,15.94,15.44,15.82,173600.0],["2020-01-08",15.83,16.16,15.62,15.68,267200.0],["2020-01-09",15.75,15.95,15.29,15.43,496000.0],["2020-01-10",15.42,15.42,14.85,15.25,222300.0],["2020-01-13",15.24,15.61,14.924,15.11,423800.0],["2020-01-14",15.48,17.067,15.255,16.58,1241700.0],["2020-01-15",16.6,18.08,16.6,18.04,773000.0],["2020-01-16",18.09,18.78,18.0,18.48,481800.0],["2020-01-17",18.0,18.89,17.72,18.43,450700.0],["2020-01-21",18.4,18.4,17.63,18.31,627600.0],["2020-01-22",18.45,18.89,18.18,18.62,307700.0],["2020-01-23",18.58,18.6,17.81,18.52,315100.0],["2020-01-24",18.65,18.65,17.44,18.07,543500.0],["2020-01-27",17.73,18.145,17.45,17.84,484400.0],["2020-01-28",17.84,18.37,17.75,17.85,423700.0],["2020-01-29",17.86,18.08,17.08,17.85,427200.0],["2020-01-30",17.65,17.895,16.44,16.92,413500.0],["2020-01-31",16.78,17.06,16.33,16.87,344600.0],["2020-02-03",16.92,17.6,16.73,16.96,242800.0],["2020-02-04",17.16,17.87,17.119,17.74,281400.0],["2020-02-05",17.97,18.27,17.775,18.12,440400.0],["2020-02-06",18.24,18.413,17.895,17.97,443700.0],["2020-02-07",17.87,18.32,17.575,18.01,383800.0],["2020-02-10",18.06,18.37,17.92,18.32,232100.0],["2020-02-11",18.35,18.8,18.19,18.55,373400.0],["2020-02-12",18.63,18.87,18.51,18.61,220000.0],["2020-02-13",18.55,18.72,18.27,18.37,221100.0],["2020-02-14",18.33,18.52,17.38,18.03,306300.0],["2020-02-18",18.0,18.38,17.74,18.23,229300.0],["2020-02-19",18.3,19.05,18.245,19.0,445500.0],["2020-02-20",18.94,19.595,18.8,19.55,537000.0],["2020-02-21",19.5,19.74,18.46,18.56,336000.0],["2020-02-24",17.83,18.64,17.25,18.05,272400.0],["2020-02-25",18.12,18.94,17.56,17.89,395400.0],["2020-02-26",17.99,18.45,16.81,16.89,660300.0],["2020-02-27",16.47,17.83,15.86,17.1,479600.0],["2020-02-28",16.51,17.37,15.95,16.42,602800.0],["2020-03-02",16.47,16.47,15.58,16.19,735100.0],["2020-03-03",15.55,16.08,14.59,14.75,506200.0],["2020-03-04",15.12,15.468,14.63,15.28,338800.0],["2020-03-05",15.2,15.2,11.71,12.14,1052800.0],["2020-03-06",11.74,11.948,10.47,10.76,1067100.0],["2020-03-09",10.11,10.46,9.13,9.77,877500.0],["2020-03-10",10.18,10.36,9.21,9.97,946000.0],["2020-03-11",9.64,9.93,8.59,8.86,967600.0],["2020-03-12",8.31,8.455,6.98,7.01,666500.0],["2020-03-13",7.44,7.565,6.16,6.39,677500.0],["2020-03-16",6.06,6.06,4.67,4.68,1091900.0],["2020-03-17",4.9,5.62,4.15,5.56,1144400.0],["2020-03-18",5.39,5.39,4.0,5.13,774400.0],["2020-03-19",5.04,5.93,4.56,5.8,779400.0],["2020-03-20",5.83,6.15,5.03,5.25,1164500.0],["2020-03-23",5.27,5.46,4.9,5.42,785600.0],["2020-03-24",5.7,6.47,5.6,6.38,871000.0],["2020-03-25",6.39,8.07,6.16,7.2,1171500.0],["2020-03-26",7.36,8.661,6.83,7.0,943600.0],["2020-03-27",6.78,6.961,6.205,6.62,968400.0],["2020-03-30",6.59,6.89,6.34,6.81,623000.0],["2020-03-31",6.8,7.61,6.32,6.53,1054600.0],["2020-04-01",6.26,6.547,5.1,5.28,977100.0],["2020-04-02",5.29,5.74,5.11,5.29,540000.0],["2020-04-03",5.29,5.46,4.75,4.8,539700.0],["2020-04-06",5.1,5.71,5.1,5.21,493100.0],["2020-04-07",5.47,5.85,5.34,5.62,827400.0],["2020-04-08",5.74,8.04,5.51,7.82,1215100.0],["2020-04-09",8.01,8.395,7.13,7.54,1426600.0],["2020-04-13",7.59,7.85,6.77,7.05,574900.0],["2020-04-14",7.21,7.43,6.82,7.12,936900.0],["2020-04-15",6.95,6.95,6.32,6.76,460800.0],["2020-04-16",6.95,6.95,6.212,6.51,500200.0],["2020-04-17",7.07,9.75,7.05,9.6,11860700.0],["2020-04-20",10.0,10.78,9.22,9.32,3320100.0],["2020-04-21",9.02,10.1,8.41,9.34,1856900.0],["2020-04-22",9.7,9.73,8.65,9.11,1092400.0],["2020-04-23",9.25,10.29,9.154,9.84,1281100.0],["2020-04-24",10.09,10.174,9.51,9.97,657700.0],["2020-04-27",10.74,11.97,10.13,11.86,1642100.0],["2020-04-28",11.98,12.34,10.9,12.24,1393800.0],["2020-04-29",12.33,12.85,12.024,12.2,844900.0],["2020-04-30",11.8,12.49,11.38,11.8,619600.0],["2020-05-01",11.4,11.65,10.56,10.82,811300.0],["2020-05-04",10.62,10.879,10.35,10.38,513900.0],["2020-05-05",10.77,11.88,10.55,11.24,779900.0],["2020-05-06",11.29,11.41,10.66,10.74,582600.0],["2020-05-07",10.85,11.145,10.04,10.12,805400.0],["2020-05-08",10.31,11.055,10.13,10.935,1321700.0],["2020-05-11",10.72,11.2,9.95,10.82,1003000.0],["2020-05-12",11.24,12.94,10.98,11.07,1875900.0],["2020-05-13",10.95,11.16,9.79,9.96,970900.0],["2020-05-14",9.79,9.94,8.57,9.555,1140400.0],["2020-05-15",9.57,9.91,9.29,9.87,507200.0],["2020-05-18",10.31,12.61,10.31,12.22,1807400.0],["2020-05-19",12.0,12.715,11.54,12.205,776700.0],["2020-05-20",12.54,13.255,12.293,13.15,883500.0],["2020-05-21",12.95,14.53,12.95,14.18,791600.0],["2020-05-22",14.07,14.095,13.42,14.04,395800.0],["2020-05-26",14.78,15.37,14.33,14.97,774900.0],["2020-05-27",15.18,15.361,13.79,14.48,435000.0],["2020-05-28",14.53,14.7,13.64,13.73,332100.0],["2020-05-29",13.53,13.7,12.708,13.405,511900.0],["2020-06-01",13.43,14.27,13.17,13.75,503800.0],["2020-06-02",14.03,14.25,13.64,13.68,441900.0],["2020-06-03",14.0,14.25,13.55,13.64,373000.0],["2020-06-04",13.57,13.75,13.04,13.09,887600.0],["2020-06-05",13.66,15.14,13.41,14.515,1049400.0],["2020-06-08",14.99,15.92,14.86,15.9,905100.0],["2020-06-09",15.5,15.695,14.82,15.36,530900.0],["2020-06-10",15.19,15.19,13.42,14.71,775600.0],["2020-06-11",13.75,13.76,11.23,11.35,1246400.0],["2020-06-12",12.98,13.0,11.42,11.83,710500.0],["2020-06-15",11.27,12.578,10.9,12.44,496300.0],["2020-06-16",13.23,13.81,12.97,13.3,909300.0],["2020-06-17",13.3,13.36,11.916,11.95,691900.0],["2020-06-18",11.8,12.44,11.65,12.13,372200.0],["2020-06-19",12.34,12.92,12.0,12.06,691500.0],["2020-06-22",12.0,12.27,11.66,11.94,483200.0],["2020-06-23",12.2,12.25,11.69,11.76,678800.0],["2020-06-24",11.51,11.62,10.62,10.82,690300.0],["2020-06-25",10.65,11.07,10.11,10.85,757000.0],["2020-06-26",10.8,11.0,10.42,10.47,957700.0],["2020-06-29",10.69,11.26,10.29,11.24,501300.0],["2020-06-30",11.18,11.64,10.97,11.57,541000.0],["2020-07-01",11.61,11.93,11.32,11.58,281600.0],["2020-07-02",12.03,12.11,11.06,11.18,553300.0],["2020-07-06",11.47,11.87,11.28,11.77,707500.0],["2020-07-07",11.65,11.695,11.1,11.47,479400.0],["2020-07-08",11.39,12.2,11.36,12.11,479600.0],["2020-07-09",12.06,12.22,11.14,11.3,506800.0],["2020-07-10",11.19,11.79,11.14,11.77,398700.0],["2020-07-13",11.96,12.98,11.71,12.22,563600.0],["2020-07-14",12.16,12.48,11.96,12.48,344800.0],["2020-07-15",13.0,14.05,12.895,13.94,1057500.0],["2020-07-16",13.81,15.0,13.78,14.71,723900.0],["2020-07-17",14.77,15.03,14.4,14.61,461800.0],["2020-07-20",14.68,14.97,13.4,13.4,678400.0],["2020-07-21",13.66,14.39,13.66,14.18,312000.0],["2020-07-22",13.84,15.627,13.84,15.16,744300.0],["2020-07-23",15.46,16.69,15.305,15.81,1306600.0],["2020-07-24",15.91,16.225,15.565,15.75,527400.0],["2020-07-27",15.65,15.74,15.16,15.67,380500.0],["2020-07-28",15.52,15.96,15.45,15.5,378600.0],["2020-07-29",15.67,16.23,15.67,16.18,631000.0],["2020-07-30",15.5,16.19,15.324,15.82,433000.0],["2020-07-31",15.8,16.04,14.985,15.27,443800.0],["2020-08-03",15.48,15.915,15.21,15.465,375800.0],["2020-08-04",15.22,16.376,15.22,16.0,512200.0],["2020-08-05",17.0,19.37,16.58,19.31,2010700.0],["2020-08-06",19.0,20.27,18.731,20.19,1122400.0],["2020-08-07",20.0,20.96,19.35,19.85,487200.0],["2020-08-10",20.05,20.86,19.86,20.175,449100.0],["2020-08-11",20.47,20.83,19.58,20.27,462600.0],["2020-08-12",20.63,20.63,19.605,20.3,387800.0],["2020-08-13",20.31,20.31,19.28,19.39,401500.0],["2020-08-14",19.27,19.75,19.03,19.73,308600.0],["2020-08-17",19.76,20.33,19.5,19.91,289500.0],["2020-08-18",19.99,19.99,18.9,19.02,357100.0],["2020-08-19",19.17,19.69,18.725,19.09,432600.0],["2020-08-20",18.85,19.115,18.39,18.45,238000.0],["2020-08-21",18.28,18.59,17.73,17.79,305100.0],["2020-08-24",17.87,18.69,17.645,18.25,345000.0],["2020-08-25",18.3,18.46,17.79,18.21,196300.0],["2020-08-26",18.31,18.72,17.93,18.13,182100.0],["2020-08-27",18.12,18.77,17.9,18.52,183100.0],["2020-08-28",18.165,19.37,18.165,19.35,282000.0],["2020-08-31",19.3,19.925,19.0,19.09,426200.0],["2020-09-01",19.02,19.91,18.25,19.8,205500.0],["2020-09-02",19.85,20.46,19.03,19.94,361200.0],["2020-09-03",19.87,20.11,19.0,19.65,238600.0],["2020-09-04",19.86,20.16,19.19,20.05,199200.0],["2020-09-08",19.58,20.0,19.2,19.46,336200.0],["2020-09-09",19.73,20.9,19.51,20.49,337500.0],["2020-09-10",20.55,22.19,20.01,21.42,486700.0],["2020-09-11",21.58,21.98,20.89,21.56,374100.0],["2020-09-14",21.87,22.4,21.315,22.14,416000.0],["2020-09-15",22.29,23.29,21.95,23.08,398400.0],["2020-09-16",23.31,24.75,23.09,23.75,551500.0],["2020-09-17",23.99,24.45,22.91,23.62,495700.0],["2020-09-18",23.84,24.42,22.82,23.52,516300.0],["2020-09-21",22.61,23.22,21.0,21.55,855500.0],["2020-09-22",21.61,22.455,20.23,20.3,657100.0],["2020-09-23",20.3,21.18,19.32,19.39,773200.0],["2020-09-24",19.3,19.43,18.4,18.62,824400.0],["2020-09-25",18.42,19.78,18.25,19.47,364800.0],["2020-09-28",19.8,20.385,19.51,19.89,347800.0],["2020-09-29",19.92,20.27,19.54,19.63,336100.0],["2020-09-30",19.68,23.07,19.68,21.9,971500.0],["2020-10-01",21.9,22.78,21.131,22.72,495400.0],["2020-10-02",22.06,24.03,21.8,23.35,318400.0],["2020-10-05",23.66,24.93,23.5,24.14,401900.0],["2020-10-06",24.48,24.99,23.25,23.38,334000.0],["2020-10-07",23.76,24.274,23.09,23.29,492800.0],["2020-10-08",23.55,23.6,22.83,22.91,251100.0],["2020-10-09",23.04,23.82,23.0,23.12,319400.0],["2020-10-12",23.06,23.38,22.28,22.55,340800.0],["2020-10-13",22.33,23.72,21.92,23.64,308300.0],["2020-10-14",23.54,24.43,23.404,23.6,396800.0],["2020-10-15",23.32,24.26,22.9,24.0,476800.0],["2020-10-16",23.98,25.0,23.5,23.64,417900.0],["2020-10-19",23.64,24.44,22.53,22.57,394200.0],["2020-10-20",22.59,22.78,21.81,21.93,177500.0],["2020-10-21",21.93,22.62,21.62,22.17,254400.0],["2020-10-22",22.2,22.88,21.19,21.75,157000.0],["2020-10-23",21.89,22.48,21.38,22.47,179700.0],["2020-10-26",21.93,22.19,21.15,21.9,278500.0],["2020-10-27",21.92,22.08,21.59,21.71,313300.0],["2020-10-28",21.28,21.76,20.925,21.71,375300.0],["2020-10-29",21.57,22.54,20.87,22.24,275200.0],["2020-10-30",22.22,22.54,21.43,21.82,452100.0],["2020-11-02",22.21,23.99,22.18,23.2,467100.0],["2020-11-03",23.71,24.89,23.58,24.29,811100.0],["2020-11-04",23.37,24.73,22.75,22.96,578100.0],["2020-11-05",23.32,24.2,22.75,22.87,339900.0],["2020-11-06",22.85,22.85,21.36,22.26,434000.0],["2020-11-09",23.85,25.37,23.11,24.47,641300.0],["2020-11-10",24.88,26.72,24.88,26.04,642800.0],["2020-11-11",26.4,26.41,24.65,24.87,499800.0],["2020-11-12",24.7,24.96,22.513,22.79,410300.0],["2020-11-13",23.07,24.25,22.872,23.89,280800.0],["2020-11-16",24.35,24.897,23.84,24.31,353500.0],["2020-11-17",23.92,25.53,23.7,24.7,470300.0],["2020-11-18",24.89,25.24,24.17,24.25,225300.0],["2020-11-19",24.19,24.263,23.0,24.03,276600.0],["2020-11-20",23.82,24.675,23.54,23.83,443100.0],["2020-11-23",24.08,25.72,24.005,24.98,257900.0],["2020-11-24",25.55,25.84,24.88,25.43,274100.0],["2020-11-25",25.45,25.96,24.91,25.1,169000.0],["2020-11-27",25.04,25.97,25.04,25.82,103300.0],["2020-11-30",25.6,25.9,24.2,24.43,443000.0],["2020-12-01",24.92,26.62,24.8,25.88,452500.0],["2020-12-02",25.56,25.735,24.65,25.55,201600.0],["2020-12-03",25.69,26.84,25.15,26.58,329500.0],["2020-12-04",26.84,27.91,26.565,27.68,337100.0],["2020-12-07",27.45,28.34,26.99,27.97,293000.0],["2020-12-08",27.7,28.28,26.59,27.2,224700.0],["2020-12-09",27.47,28.03,26.99,27.37,188500.0],["2020-12-10",26.82,29.15,26.82,28.45,661200.0],["2020-12-11",28.15,28.63,26.95,27.19,313600.0],["2020-12-14",27.77,28.13,26.7,26.81,197900.0],["2020-12-15",27.11,27.41,26.68,27.08,237100.0],["2020-12-16",27.16,27.21,26.35,26.91,129400.0],["2020-12-17",26.84,29.08,26.66,28.67,236500.0],["2020-12-18",28.75,29.4,27.685,28.46,560600.0],["2020-12-21",27.64,28.29,27.45,28.07,278000.0],["2020-12-22",28.11,28.11,27.213,27.79,182300.0],["2020-12-23",28.18,28.866,27.91,28.02,125400.0],["2020-12-24",28.0,28.0,26.96,27.82,94600.0],["2020-12-28",28.05,28.37,27.28,28.01,168000.0],["2020-12-29",28.33,29.13,27.624,28.89,226400.0],["2020-12-30",29.15,29.46,27.53,28.22,324000.0],["2020-12-31",28.18,29.215,27.64,29.01,344600.0],["2021-01-04",29.45,30.24,26.42,27.6,445500.0],["2021-01-05",27.42,29.27,27.42,28.59,254400.0],["2021-01-06",29.26,31.365,29.26,30.65,363900.0],["2021-01-07",31.0,31.62,29.45,30.25,255200.0],["2021-01-08",30.35,30.541,29.67,30.32,167400.0],["2021-01-11",29.95,32.1,29.55,31.4,332200.0],["2021-01-12",31.77,31.77,30.17,30.71,253100.0],["2021-01-13",30.68,31.3,30.01,30.73,122100.0],["2021-01-14",30.91,31.92,30.13,30.19,220000.0],["2021-01-15",30.2,30.94,28.81,30.56,329600.0],["2021-01-19",30.99,31.94,30.33,30.85,251400.0],["2021-01-20",31.0,32.18,30.745,31.32,231100.0],["2021-01-21",31.61,32.133,30.67,31.35,325200.0],["2021-01-22",31.11,31.8,30.28,30.86,302000.0],["2021-01-25",30.59,31.75,30.13,31.3,464400.0],["2021-01-26",30.87,30.87,28.38,29.1,570900.0],["2021-01-27",28.26,31.269,27.18,30.47,657200.0],["2021-01-28",31.568,38.86,31.568,36.62,4724000.0],["2021-01-29",37.06,38.043,35.634,37.28,1216700.0],["2021-02-01",37.87,41.2,36.31,41.12,895600.0],["2021-02-02",42.28,42.87,38.39,38.9,717800.0],["2021-02-03",38.9,39.77,36.84,38.62,518800.0],["2021-02-04",38.83,39.24,37.23,37.36,347300.0],["2021-02-05",37.64,38.075,35.37,36.92,420000.0],["2021-02-08",36.85,37.3,35.57,36.79,425200.0],["2021-02-09",36.65,37.18,35.13,35.25,261500.0],["2021-02-10",35.42,36.06,34.74,35.58,254800.0],["2021-02-11",35.71,36.65,35.24,36.3,317200.0],["2021-02-12",36.37,37.681,36.0,36.46,239800.0],["2021-02-16",36.63,37.93,36.19,37.57,369500.0],["2021-02-17",37.93,38.45,35.717,37.36,211300.0],["2021-02-18",36.89,37.425,35.92,36.95,327800.0],["2021-02-19",36.95,39.95,36.95,39.2,418500.0],["2021-02-22",38.41,39.2,37.9,38.29,280200.0],["2021-02-23",37.32,39.39,36.715,39.0,389700.0],["2021-02-24",39.0,39.59,38.46,39.105,259000.0],["2021-02-25",38.93,39.21,37.43,37.85,231800.0],["2021-02-26",37.76,40.99,37.25,39.47,690600.0],["2021-03-01",40.07,42.46,40.07,41.45,474900.0],["2021-03-02",41.63,42.5,40.82,41.27,414700.0],["2021-03-03",41.14,42.13,40.65,41.7,428100.0],["2021-03-04",41.64,41.965,36.43,37.95,584500.0],["2021-03-05",38.08,38.86,35.65,38.49,438700.0],["2021-03-08",38.26,39.64,37.89,39.05,372900.0],["2021-03-09",39.53,41.34,39.325,40.6,806200.0],["2021-03-10",40.65,44.56,40.65,42.04,712200.0],["2021-03-11",42.05,43.07,40.96,41.98,534900.0],["2021-03-12",41.27,42.525,40.96,42.06,264900.0],["2021-03-15",41.16,44.83,41.16,43.51,455100.0],["2021-03-16",43.63,44.22,40.98,41.4,333800.0],["2021-03-17",40.35,42.21,39.5,41.64,230400.0],["2021-03-18",41.58,43.0,41.227,41.44,470000.0],["2021-03-19",40.98,42.145,39.747,40.99,685300.0],["2021-03-22",41.08,42.01,40.89,41.1,415300.0],["2021-03-23",40.68,41.5,39.93,40.03,520500.0],["2021-03-24",40.69,43.4,40.5,42.29,480600.0],["2021-03-25",41.55,43.91,41.0,43.75,468400.0],["2021-03-26",44.38,44.45,42.62,43.46,226000.0],["2021-03-29",43.49,44.98,42.09,42.6,337100.0],["2021-03-30",42.61,44.12,42.46,43.63,1159300.0],["2021-03-31",43.94,44.915,43.94,44.26,591200.0],["2021-04-01",43.725,44.89,42.85,43.6,356900.0],["2021-04-05",43.9,44.62,43.45,43.97,273900.0],["2021-04-06",44.27,45.95,43.47,43.62,461100.0],["2021-04-07",43.58,44.21,42.345,43.4,285800.0],["2021-04-08",43.4,46.2,42.7,46.04,490500.0],["2021-04-09",46.44,47.015,44.775,45.45,268500.0],["2021-04-12",45.25,45.53,44.15,44.44,215900.0],["2021-04-13",44.73,44.73,42.71,43.24,237600.0],["2021-04-14",43.45,46.4,43.45,45.8,416600.0],["2021-04-15",45.83,45.83,43.91,44.06,230400.0],["2021-04-16",44.2,45.25,43.78,44.19,207900.0],["2021-04-19",44.21,44.21,42.52,43.65,302900.0],["2021-04-20",43.13,43.97,40.755,42.6,293700.0],["2021-04-21",43.03,46.44,41.96,46.25,505700.0],["2021-04-22",46.18,47.72,45.71,45.92,385200.0],["2021-04-23",46.35,48.26,45.33,48.09,327400.0],["2021-04-26",48.75,49.8,48.0,49.46,410200.0],["2021-04-27",49.53,49.75,48.44,49.45,244700.0],["2021-04-28",49.5,51.5,49.18,50.59,220600.0],["2021-04-29",51.08,52.42,49.96,50.34,274300.0],["2021-04-30",49.81,50.05,47.86,48.2,331600.0],["2021-05-03",48.86,50.6,48.54,50.13,285000.0],["2021-05-04",49.69,49.906,47.49,49.39,282200.0],["2021-05-05",50.28,50.77,48.493,50.29,250800.0],["2021-05-06",50.89,52.71,48.62,51.96,499100.0],["2021-05-07",51.83,52.25,50.83,51.61,204400.0],["2021-05-10",51.51,51.61,49.92,50.44,439500.0],["2021-05-11",48.65,52.65,48.26,51.72,265100.0],["2021-05-12",51.38,51.38,48.893,49.03,343600.0],["2021-05-13",49.05,51.93,49.04,50.92,344600.0],["2021-05-14",51.78,52.88,51.1,52.13,222000.0],["2021-05-17",52.06,52.92,50.87,52.89,221400.0],["2021-05-18",53.18,53.18,51.65,52.08,264000.0],["2021-05-19",51.26,52.115,50.56,51.81,435500.0],["2021-05-20",51.67,53.58,51.58,53.48,193600.0],["2021-05-21",53.78,54.803,51.89,52.03,274800.0],["2021-05-24",52.5,53.37,51.09,52.59,251600.0],["2021-05-25",53.08,54.99,52.679,53.87,265500.0],["2021-05-26",53.85,56.64,53.85,56.18,306100.0],["2021-05-27",57.18,58.72,56.35,58.33,332600.0],["2021-05-28",58.84,59.74,57.11,58.53,229200.0],["2021-06-01",59.53,59.88,58.0,59.82,324600.0],["2021-06-02",60.15,60.99,58.27,58.43,313100.0],["2021-06-03",58.2,59.915,56.52,59.33,407300.0],["2021-06-04",59.84,61.075,59.06,60.55,267400.0],["2021-06-07",60.82,63.64,60.55,63.09,431600.0],["2021-06-08",62.97,64.27,62.01,62.36,365300.0],["2021-06-09",62.47,63.83,61.756,63.23,272100.0],["2021-06-10",63.72,66.25,63.24,65.6,393300.0],["2021-06-11",66.3,67.57,65.22,65.54,315200.0],["2021-06-14",65.005,65.13,60.85,62.67,502200.0],["2021-06-15",62.85,65.39,60.75,64.77,314000.0],["2021-06-16",64.57,66.06,63.38,64.32,489200.0],["2021-06-17",64.11,66.55,63.56,66.09,549200.0],["2021-06-18",65.07,66.06,64.24,64.72,709000.0],["2021-06-21",62.84,67.27,62.423,66.45,558600.0],["2021-06-22",66.09,66.46,64.19,65.48,565100.0],["2021-06-23",64.85,65.45,63.08,63.93,348300.0],["2021-06-24",64.49,66.97,64.2,66.79,390200.0],["2021-06-25",67.75,69.58,66.48,67.05,1155800.0],["2021-06-28",67.39,67.6,65.15,66.55,422500.0],["2021-06-29",67.06,68.25,65.581,65.9,423800.0],["2021-06-30",65.44,67.2,64.64,66.62,308200.0],["2021-07-01",66.52,67.23,64.78,65.2,342300.0],["2021-07-02",64.97,65.755,63.81,65.33,260700.0],["2021-07-06",66.0,66.0,62.58,63.07,463300.0],["2021-07-07",62.49,63.88,61.225,62.3,809800.0],["2021-07-08",60.83,62.59,59.279,61.61,416500.0],["2021-07-09",62.51,63.9,61.71,62.56,196800.0],["2021-07-12",62.17,63.63,61.042,63.1,224200.0],["2021-07-13",63.0,63.57,61.44,62.04,173200.0],["2021-07-14",62.42,63.0,59.08,59.28,183400.0],["2021-07-15",58.87,59.93,58.3,58.93,208300.0],["2021-07-16",59.48,60.87,57.21,57.86,278400.0],["2021-07-19",56.5,58.33,55.6,56.12,352800.0],["2021-07-20",56.6,60.005,56.46,58.66,825100.0],["2021-07-21",59.33,60.8,58.8,59.89,613200.0],["2021-07-22",59.73,59.81,55.87,55.93,533300.0],["2021-07-23",56.57,58.046,55.72,56.35,406400.0],["2021-07-26",56.2,56.625,54.8,55.97,227800.0],["2021-07-27",55.57,56.19,54.95,55.41,164500.0],["2021-07-28",55.41,56.07,53.98,55.26,188500.0],["2021-07-29",55.49,56.16,55.04,55.27,204200.0],["2021-07-30",54.73,56.14,54.31,54.56,140700.0],["2021-08-02",54.75,56.835,54.38,54.54,218600.0],["2021-08-03",54.61,56.72,53.22,56.42,306600.0],["2021-08-04",53.74,54.65,46.51,47.98,1190500.0],["2021-08-05",47.92,50.09,47.845,49.04,372200.0],["2021-08-06",49.44,51.03,49.44,50.33,323700.0],["2021-08-09",49.86,49.86,47.75,47.85,291600.0],["2021-08-10",47.63,47.63,45.415,45.69,434000.0],["2021-08-11",45.83,46.28,44.38,45.82,365900.0],["2021-08-12",46.21,46.77,45.48,45.93,180900.0],["2021-08-13",46.32,47.36,46.0,46.79,405100.0],["2021-08-16",46.42,47.6,45.91,47.4,352600.0],["2021-08-17",46.64,46.97,43.61,44.2,299000.0],["2021-08-18",44.39,46.3,44.36,44.5,520500.0],["2021-08-19",43.85,44.0,42.3,43.06,327400.0],["2021-08-20",42.42,43.93,41.7,43.79,337400.0],["2021-08-23",44.23,44.825,43.475,44.74,297800.0],["2021-08-24",45.01,46.36,44.605,45.93,351900.0],["2021-08-25",45.78,47.45,45.41,46.53,299500.0],["2021-08-26",46.4,47.41,46.0,46.41,266400.0],["2021-08-27",46.69,48.222,46.56,47.82,225100.0],["2021-08-30",48.17,50.36,47.32,49.13,419300.0],["2021-08-31",49.02,49.59,47.855,49.2,347100.0],["2021-09-01",49.61,50.54,48.52,50.3,422500.0],["2021-09-02",50.55,52.4,50.55,52.19,284000.0],["2021-09-03",51.91,52.61,51.27,51.57,290300.0],["2021-09-07",51.24,51.425,49.84,50.29,333900.0],["2021-09-08",50.39,50.53,48.89,49.32,424800.0],["2021-09-09",49.27,50.91,49.23,49.77,279500.0],["2021-09-10",49.99,50.76,47.66,48.12,396400.0],["2021-09-13",48.49,48.73,46.15,47.65,469900.0],["2021-09-14",48.14,48.14,45.6,45.98,274200.0],["2021-09-15",45.58,47.16,44.69,46.78,418400.0],["2021-09-16",47.075,47.365,45.81,46.55,200100.0],["2021-09-17",46.92,48.3,45.81,46.5,419900.0],["2021-09-20",45.39,45.53,43.675,44.4,294200.0],["2021-09-21",44.89,46.24,44.24,45.56,379600.0],["2021-09-22",45.83,46.59,45.45,45.83,129000.0],["2021-09-23",46.24,46.94,45.61,46.19,415500.0],["2021-09-24",45.87,46.08,41.88,42.0,549900.0],["2021-09-27",42.0,42.92,41.04,42.38,432100.0],["2021-09-28",42.77,43.16,41.6,41.9,432000.0],["2021-09-29",42.01,42.92,41.3,42.34,401300.0],["2021-09-30",42.56,43.649,41.7,42.34,820700.0],["2021-10-01",42.71,45.42,42.07,45.1,505300.0],["2021-10-04",44.82,45.95,42.719,43.03,366100.0],["2021-10-05",43.17,44.29,42.48,42.9,402800.0],["2021-10-06",42.38,42.72,41.045,41.5,294600.0],["2021-10-07",41.78,42.559,41.35,41.56,380400.0],["2021-10-08",41.52,41.6,39.11,39.3,296600.0],["2021-10-11",39.37,39.524,37.83,37.9,295600.0],["2021-10-12",38.3,39.06,37.63,38.88,334300.0],["2021-10-13",39.1,39.855,38.2,39.44,399900.0],["2021-10-14",39.95,40.876,39.01,39.23,272300.0],["2021-10-15",40.24,41.5,38.79,40.98,264200.0],["2021-10-18",41.23,42.09,40.81,41.94,271900.0],["2021-10-19",42.09,43.63,41.81,42.67,168100.0],["2021-10-20",42.72,43.42,42.25,42.47,148500.0],["2021-10-21",42.76,43.74,42.19,43.2,160700.0],["2021-10-22",42.96,43.8,42.15,43.53,142000.0],["2021-10-25",43.53,44.12,41.65,41.97,185500.0],["2021-10-26",42.18,42.32,40.19,41.03,249100.0],["2021-10-27",42.16,42.26,39.535,40.07,124400.0],["2021-10-28",40.19,41.49,40.19,40.89,142200.0],["2021-10-29",40.63,41.5,39.94,41.14,286000.0],["2021-11-01",41.03,41.79,40.04,40.79,283200.0],["2021-11-02",40.77,41.295,39.57,41.05,245100.0],["2021-11-03",47.37,48.88,45.425,48.02,587900.0],["2021-11-04",47.88,49.06,46.45,47.49,394700.0],["2021-11-05",46.815,51.11,46.815,50.1,309000.0],["2021-11-08",47.61,48.37,45.63,48.18,719900.0],["2021-11-09",49.75,53.1,49.35,52.3,2721900.0],["2021-11-10",52.25,53.64,51.5,51.5,952100.0],["2021-11-11",51.44,52.0,49.24,50.41,468800.0],["2021-11-12",50.33,51.57,49.7,51.24,293500.0],["2021-11-15",51.75,51.84,50.27,51.04,339500.0],["2021-11-16",50.64,51.72,50.37,51.37,523800.0],["2021-11-17",51.35,51.92,50.48,51.35,364300.0],["2021-11-18",51.21,51.61,48.99,49.23,457600.0],["2021-11-19",48.52,49.68,47.67,48.39,368100.0],["2021-11-22",48.71,49.1,47.04,47.71,453100.0],["2021-11-23",47.41,48.015,46.29,47.05,421000.0],["2021-11-24",46.67,47.12,45.26,45.94,275400.0],["2021-11-26",44.5,45.0,42.12,43.74,300500.0],["2021-11-29",46.17,47.02,44.62,45.48,491400.0],["2021-11-30",47.48,47.49,43.82,44.36,353500.0],["2021-12-01",45.64,46.22,42.36,42.36,294100.0],["2021-12-02",42.45,46.27,42.11,46.11,450700.0],["2021-12-03",46.66,47.05,44.58,45.26,423700.0],["2021-12-06",45.53,47.86,44.37,47.77,455000.0],["2021-12-07",48.43,51.85,48.225,50.27,380800.0],["2021-12-08",50.32,52.58,50.01,51.61,259300.0],["2021-12-09",51.07,51.89,49.4,49.64,239100.0],["2021-12-10",50.17,51.735,49.01,50.51,234300.0],["2021-12-13",50.5,50.935,48.61,49.57,267100.0],["2021-12-14",48.4,50.475,48.09,48.69,302700.0],["2021-12-15",48.8,49.4,47.04,49.06,289500.0],["2021-12-16",49.79,49.79,45.68,45.73,506800.0],["2021-12-17",45.43,47.95,43.97,46.87,638800.0],["2021-12-20",45.65,45.96,43.55,45.75,254700.0],["2021-12-21",46.44,49.44,46.44,49.35,229500.0],["2021-12-22",49.45,52.47,49.27,52.4,316500.0],["2021-12-23",52.51,54.61,52.02,53.49,262300.0],["2021-12-27",53.87,54.91,53.14,54.36,332800.0],["2021-12-28",54.34,55.59,53.08,54.0,241400.0],["2021-12-29",53.87,54.45,52.91,53.32,184600.0],["2021-12-30",53.12,55.315,53.12,53.28,246900.0],["2021-12-31",52.98,54.42,52.176,53.41,608500.0],["2022-01-03",52.02,55.15,52.02,55.07,385400.0],["2022-01-04",55.13,56.68,53.55,54.63,396700.0],["2022-01-05",54.63,55.31,49.8,49.98,379600.0],["2022-01-06",49.73,50.38,47.85,47.98,344600.0],["2022-01-07",48.25,48.9,44.84,45.29,557800.0],["2022-01-10",44.93,44.98,42.41,44.81,604400.0],["2022-01-11",45.03,47.165,43.94,46.91,483100.0],["2022-01-12",47.03,48.24,45.27,45.89,192300.0],["2022-01-13",46.15,48.345,45.34,47.1,326300.0],["2022-01-14",46.36,47.93,45.8,47.69,336900.0],["2022-01-18",47.76,47.76,45.03,45.12,623400.0],["2022-01-19",44.9,45.65,43.6,43.7,329000.0],["2022-01-20",44.11,46.1,43.79,44.86,470000.0],["2022-01-21",44.15,44.729,42.05,42.09,291200.0],["2022-01-24",40.8,44.31,40.44,44.0,529700.0],["2022-01-25",42.91,44.295,41.38,42.39,265400.0],["2022-01-26",44.07,45.37,42.31,42.95,327700.0],["2022-01-27",42.58,43.34,40.8,41.21,286400.0],["2022-01-28",40.92,42.64,39.78,42.62,483000.0],["2022-01-31",41.86,43.55,41.54,42.67,410900.0],["2022-02-01",42.95,45.06,41.81,44.8,376700.0],["2022-02-02",45.42,46.1,43.99,46.0,342100.0],["2022-02-03",45.17,47.03,44.78,46.42,426700.0],["2022-02-04",46.06,46.55,42.86,45.47,512500.0],["2022-02-07",45.3,46.14,43.72,44.76,413700.0],["2022-02-08",44.84,47.47,42.96,47.46,308000.0],["2022-02-09",48.03,50.125,48.03,49.29,432100.0],["2022-02-10",47.91,52.16,47.39,49.93,453900.0],["2022-02-11",49.95,50.87,47.52,48.47,414700.0],["2022-02-14",48.48,49.79,46.935,47.08,318600.0],["2022-02-15",48.28,50.685,47.69,50.47,213500.0],["2022-02-16",50.39,51.92,49.44,51.47,313000.0],["2022-02-17",50.5,51.4,49.26,49.78,170800.0],["2022-02-18",49.54,50.44,47.92,48.17,351700.0],["2022-02-22",47.48,48.215,46.42,47.12,410400.0],["2022-02-23",47.62,47.62,45.28,45.37,339000.0],["2022-02-24",43.17,49.55,41.64,49.33,469400.0],["2022-02-25",49.65,52.14,48.34,52.01,387600.0],["2022-02-28",50.63,53.65,50.63,52.27,503500.0],["2022-03-01",52.64,56.13,50.623,54.44,738600.0],["2022-03-02",54.96,58.41,54.39,56.42,626000.0],["2022-03-03",56.33,57.21,54.48,54.99,332800.0],["2022-03-04",53.88,55.43,52.43,52.82,441200.0],["2022-03-07",53.06,53.06,50.755,51.64,441400.0],["2022-03-08",51.69,53.09,50.48,52.09,665600.0],["2022-03-09",53.83,58.74,53.83,56.74,357200.0],["2022-03-10",55.1,57.22,54.37,54.51,412700.0],["2022-03-11",55.33,55.76,53.87,54.03,352800.0],["2022-03-14",53.56,54.61,49.91,50.44,230700.0],["2022-03-15",50.68,50.93,47.96,50.87,571300.0],["2022-03-16",51.97,53.33,49.47,52.05,478300.0],["2022-03-17",50.93,54.18,50.93,53.51,353200.0],["2022-03-18",52.67,54.56,51.415,53.06,427500.0],["2022-03-21",53.11,54.18,51.28,51.99,336600.0],["2022-03-22",51.39,53.96,51.38,53.86,472000.0],["2022-03-23",53.41,53.77,52.43,52.98,233100.0],["2022-03-24",53.5,53.7,52.69,53.5,306000.0],["2022-03-25",53.6,53.86,51.9,53.77,471400.0],["2022-03-28",53.45,54.41,52.47,53.9,173800.0],["2022-03-29",54.7,56.6,54.22,55.82,349000.0],["2022-03-30",55.01,56.4,54.818,55.36,409600.0],["2022-03-31",55.21,55.77,54.14,55.05,317200.0],["2022-04-01",55.2,56.47,54.47,55.42,286400.0],["2022-04-04",55.97,56.4,54.055,54.3,246000.0],["2022-04-05",53.96,54.6,52.32,52.41,289500.0],["2022-04-06",51.69,52.75,50.41,52.64,478400.0],["2022-04-07",52.75,53.95,52.66,53.17,347800.0],["2022-04-08",52.89,54.21,52.28,52.87,394000.0],["2022-04-11",52.61,53.59,51.76,51.95,249000.0],["2022-04-12",52.38,54.81,52.365,54.01,327700.0],["2022-04-13",54.18,55.19,54.0,54.91,184400.0],["2022-04-14",55.07,56.06,55.07,55.85,128400.0],["2022-04-18",55.58,55.76,53.97,54.77,223300.0],["2022-04-19",54.43,58.0,53.823,56.97,261500.0],["2022-04-20",57.08,61.75,57.08,61.69,464700.0],["2022-04-21",62.03,63.87,60.004,60.14,769500.0],["2022-04-22",58.9,59.1,48.74,50.12,1112500.0],["2022-04-25",49.63,54.4,49.0,52.33,683000.0],["2022-04-26",50.92,52.47,49.94,51.17,479500.0],["2022-04-27",51.09,53.12,50.84,52.24,356200.0],["2022-04-28",53.16,53.16,49.13,52.68,576000.0],["2022-04-29",51.9,53.618,50.815,51.16,318600.0],["2022-05-02",51.0,51.84,49.58,51.22,585700.0],["2022-05-03",53.52,57.98,53.325,54.91,1050200.0],["2022-05-04",55.78,57.65,53.06,56.95,620800.0],["2022-05-05",56.72,57.66,52.63,53.2,584900.0],["2022-05-06",52.46,54.98,50.86,51.62,505100.0],["2022-05-09",50.52,50.6,46.49,47.22,475300.0],["2022-05-10",48.32,49.23,46.34,47.87,564900.0],["2022-05-11",48.42,48.505,42.82,43.02,629000.0],["2022-05-12",42.55,44.37,40.6,42.16,1216600.0],["2022-05-13",42.9,45.97,42.15,45.03,614000.0],["2022-05-16",44.75,46.09,43.77,43.85,337000.0],["2022-05-17",43.79,46.47,43.28,46.43,539000.0],["2022-05-18",45.33,46.22,40.46,40.83,591300.0],["2022-05-19",40.15,41.02,38.7,38.79,917100.0],["2022-05-20",39.49,40.32,36.96,39.7,899800.0],["2022-05-23",40.19,40.92,38.01,39.66,539100.0],["2022-05-24",38.91,39.12,37.345,39.05,484700.0],["2022-05-25",38.76,40.29,37.57,39.83,524000.0],["2022-05-26",39.86,40.25,39.02,39.77,386000.0],["2022-05-27",40.24,40.84,39.03,40.24,675100.0],["2022-05-31",39.81,40.092,38.85,39.2,445000.0],["2022-06-01",39.46,39.48,37.1,37.69,485100.0],["2022-06-02",37.6,40.3,37.425,40.3,539500.0],["2022-06-03",40.15,40.8,39.47,39.95,445500.0],["2022-06-06",40.0,40.29,37.74,38.43,442900.0],["2022-06-07",37.87,39.71,37.789,39.62,379500.0],["2022-06-08",39.09,39.815,38.64,38.83,432000.0],["2022-06-09",38.31,38.46,35.24,35.67,696500.0],["2022-06-10",34.51,35.37,33.13,33.36,682200.0],["2022-06-13",31.16,32.43,30.79,30.93,755900.0],["2022-06-14",31.1,31.1,28.8,30.82,1140000.0],["2022-06-15",29.28,30.44,27.575,28.82,1241500.0],["2022-06-16",27.83,28.29,26.66,28.21,726500.0],["2022-06-17",28.21,29.99,28.21,28.42,719900.0],["2022-06-21",29.03,29.215,27.51,27.55,369700.0],["2022-06-22",27.0,29.38,27.0,28.48,430700.0],["2022-06-23",29.03,30.41,28.23,30.13,518100.0],["2022-06-24",30.44,32.07,30.23,30.57,1253900.0],["2022-06-27",31.19,31.4,29.79,30.37,363100.0],["2022-06-28",30.54,31.57,30.03,30.26,397000.0],["2022-06-29",30.27,30.695,29.4,30.11,650900.0],["2022-06-30",29.37,29.58,28.46,28.92,786100.0],["2022-07-01",28.76,31.64,28.333,31.28,727800.0],["2022-07-05",30.81,31.58,30.0,31.54,463900.0],["2022-07-06",31.35,31.35,29.1,29.5,538600.0],["2022-07-07",30.0,31.36,29.76,30.79,378800.0],["2022-07-08",30.49,31.945,30.44,31.02,471000.0],["2022-07-11",30.6,30.96,29.62,29.8,262300.0],["2022-07-12",29.82,30.49,29.39,29.86,340100.0],["2022-07-13",28.81,30.345,28.745,30.03,206600.0],["2022-07-14",29.32,30.57,29.095,30.41,262400.0],["2022-07-15",31.25,33.83,30.49,33.75,630700.0],["2022-07-18",34.11,34.95,33.33,33.57,480400.0],["2022-07-19",34.39,36.665,34.23,36.5,582300.0],["2022-07-20",36.5,37.74,36.27,37.18,632000.0],["2022-07-21",36.86,38.62,36.55,38.46,724700.0],["2022-07-22",39.05,40.07,37.81,38.19,881500.0],["2022-07-25",38.32,39.045,37.05,37.77,377200.0],["2022-07-26",37.49,38.01,37.02,37.46,315100.0],["2022-07-27",37.95,39.12,37.63,38.93,351700.0],["2022-07-28",38.88,39.7,37.36,38.78,401800.0],["2022-07-29",38.67,39.935,37.87,39.38,580100.0],["2022-08-01",38.73,39.455,37.49,37.55,980000.0],["2022-08-02",36.9,37.51,34.34,34.77,1131500.0],["2022-08-03",34.87,36.89,34.43,36.63,704900.0],["2022-08-04",36.7,38.24,35.56,36.01,296700.0],["2022-08-05",35.43,37.87,35.09,36.9,229500.0],["2022-08-08",37.28,37.92,35.03,37.0,186900.0],["2022-08-09",36.92,37.21,36.065,36.32,274600.0],["2022-08-10",37.34,37.86,36.77,37.83,435300.0],["2022-08-11",38.34,38.68,37.15,37.17,291500.0],["2022-08-12",37.5,38.15,37.235,37.7,180600.0],["2022-08-15",37.42,38.42,36.68,38.39,209600.0],["2022-08-16",38.55,38.55,36.06,36.5,346700.0],["2022-08-17",35.77,35.78,34.425,35.26,232600.0],["2022-08-18",34.98,35.94,34.98,35.42,319200.0],["2022-08-19",34.76,35.0,33.92,34.09,267200.0],["2022-08-22",33.55,34.08,33.38,33.52,281300.0],["2022-08-23",33.65,34.45,33.0,33.05,328800.0],["2022-08-24",32.96,33.64,32.615,33.1,374000.0],["2022-08-25",33.28,33.315,32.18,32.43,510900.0],["2022-08-26",32.51,32.725,29.43,29.51,573100.0],["2022-08-29",29.0,29.518,28.2,29.13,769800.0],["2022-08-30",29.49,29.69,27.6,27.67,589000.0],["2022-08-31",28.35,28.55,27.28,27.53,353400.0],["2022-09-01",26.75,27.24,24.05,26.06,997200.0],["2022-09-02",26.59,27.149,25.985,26.28,445200.0],["2022-09-06",26.5,27.145,26.0,27.01,408300.0],["2022-09-07",26.9,28.91,26.37,28.81,418500.0],["2022-09-08",28.09,29.715,28.09,28.94,308900.0],["2022-09-09",29.19,30.9,28.9,30.47,449500.0],["2022-09-12",30.56,31.91,30.475,31.44,466200.0],["2022-09-13",30.04,30.48,29.28,29.6,434300.0],["2022-09-14",29.5,29.71,28.26,29.66,518500.0],["2022-09-15",29.24,30.52,29.23,29.29,447100.0],["2022-09-16",28.55,28.55,26.12,27.51,729900.0],["2022-09-19",26.71,27.55,26.1,27.3,512100.0],["2022-09-20",26.58,27.795,26.45,26.58,578300.0],["2022-09-21",26.9,27.6,26.27,26.79,869000.0],["2022-09-22",26.43,26.92,24.43,24.91,1021700.0],["2022-09-23",24.38,24.87,24.01,24.8,510800.0],["2022-09-26",24.47,25.39,23.53,23.79,551800.0],["2022-09-27",24.05,24.76,23.33,23.51,390200.0],["2022-09-28",23.73,25.25,23.67,25.02,553100.0],["2022-09-29",24.44,24.87,23.6,24.83,402200.0],["2022-09-30",24.87,25.355,23.35,23.4,407600.0],["2022-10-03",23.73,25.26,23.4,24.85,730100.0],["2022-10-04",25.65,26.885,25.65,26.26,556600.0],["2022-10-05",25.47,26.2,24.94,25.97,343000.0],["2022-10-06",25.77,26.3,25.295,25.36,298000.0],["2022-10-07",24.82,25.58,24.03,24.45,516500.0],["2022-10-10",24.61,24.85,23.735,24.44,377500.0],["2022-10-11",24.18,24.75,23.14,24.39,695500.0],["2022-10-12",24.4,24.73,23.915,24.56,335900.0],["2022-10-13",23.53,25.44,23.025,24.98,475800.0],["2022-10-14",25.32,25.625,24.5,24.75,405900.0],["2022-10-17",25.42,26.87,25.42,26.45,480300.0],["2022-10-18",27.36,28.41,26.69,27.27,962400.0],["2022-10-19",26.81,27.055,25.985,26.15,495500.0],["2022-10-20",26.13,27.28,25.83,26.27,559400.0],["2022-10-21",24.75,24.75,20.46,24.33,2035400.0],["2022-10-24",24.53,26.03,23.98,25.8,844400.0],["2022-10-25",26.07,28.26,26.07,26.68,449200.0],["2022-10-26",27.01,28.65,26.89,27.34,1696200.0],["2022-10-27",27.67,28.05,26.94,27.1,464000.0],["2022-10-28",27.06,27.54,26.28,27.39,457900.0],["2022-10-31",27.38,27.69,26.72,27.19,465500.0],["2022-11-01",27.73,28.39,27.4,28.15,706700.0],["2022-11-02",27.98,27.98,25.37,25.37,505000.0],["2022-11-03",24.79,25.82,24.25,25.69,509400.0],["2022-11-04",26.07,26.81,24.53,26.0,458900.0],["2022-11-07",26.04,26.045,24.81,25.25,1309200.0],["2022-11-08",23.91,26.71,23.342,24.64,1349500.0],["2022-11-09",24.38,24.98,22.03,22.3,739700.0],["2022-11-10",23.73,28.97,23.73,28.89,1170300.0],["2022-11-11",28.86,31.03,28.7,29.78,990500.0],["2022-11-14",29.06,29.71,27.46,28.02,467000.0],["2022-11-15",28.52,29.225,27.825,29.0,642400.0],["2022-11-16",28.75,28.965,26.86,27.19,321900.0],["2022-11-17",26.35,27.25,25.81,27.02,657800.0],["2022-11-18",27.85,28.02,26.51,27.29,360500.0],["2022-11-21",24.52,25.809,24.0,25.17,8358800.0],["2022-11-22",25.21,26.5,24.49,25.74,1920100.0],["2022-11-23",26.57,27.76,26.08,27.49,2948900.0],["2022-11-25",27.68,28.54,27.54,28.23,593500.0],["2022-11-28",27.41,28.175,25.775,26.55,2574900.0],["2022-11-29",26.47,27.12,25.94,26.9,826900.0],["2022-11-30",26.96,28.5,26.56,28.31,1955300.0],["2022-12-01",28.58,29.07,27.87,28.56,970100.0],["2022-12-02",27.93,29.29,27.655,29.2,589300.0],["2022-12-05",28.85,28.96,28.11,28.6,447300.0],["2022-12-06",28.47,28.48,25.87,26.4,755400.0],["2022-12-07",26.2,27.26,25.93,26.72,686600.0],["2022-12-08",26.97,27.953,26.18,26.69,616300.0],["2022-12-09",26.41,26.735,25.38,25.53,732000.0],["2022-12-12",25.6,25.85,24.94,25.41,701100.0],["2022-12-13",27.06,27.36,25.82,26.56,896600.0],["2022-12-14",26.44,27.285,26.33,26.6,657500.0],["2022-12-15",25.84,26.71,24.975,26.05,702600.0],["2022-12-16",25.21,26.58,25.21,26.42,1144900.0],["2022-12-19",26.65,27.12,25.32,25.45,806200.0],["2022-12-20",24.95,26.5,24.95,26.24,618500.0],["2022-12-21",26.75,27.66,26.568,27.2,392700.0],["2022-12-22",26.75,26.92,25.96,26.86,391500.0],["2022-12-23",26.73,27.37,26.2,26.67,313700.0],["2022-12-27",26.84,28.42,26.03,26.51,303000.0],["2022-12-28",26.35,26.74,25.85,26.39,416000.0],["2022-12-29",26.69,28.02,25.955,27.56,567600.0],["2022-12-30",27.16,27.91,26.9,27.86,392500.0],["2023-01-03",28.52,28.58,25.96,26.3,857800.0],["2023-01-04",26.79,28.05,26.63,27.75,679700.0],["2023-01-05",27.5,27.5,26.41,26.71,639800.0],["2023-01-06",27.03,28.44,26.655,27.84,757200.0],["2023-01-09",28.32,28.94,27.167,28.59,969100.0],["2023-01-10",28.42,31.1,28.36,29.86,944000.0],["2023-01-11",29.91,30.35,28.79,29.88,568400.0],["2023-01-12",30.49,31.62,29.58,30.75,536200.0],["2023-01-13",30.33,32.62,29.53,32.2,833400.0],["2023-01-17",31.96,32.6,31.56,32.27,474100.0],["2023-01-18",32.51,33.58,31.76,31.93,706100.0],["2023-01-19",31.4,32.41,30.69,32.23,700000.0],["2023-01-20",32.46,33.18,32.075,33.0,485000.0],["2023-01-23",32.98,34.46,32.39,34.0,856500.0],["2023-01-24",33.66,33.92,32.05,32.2,495800.0],["2023-01-25",31.74,32.49,31.55,32.45,677100.0],["2023-01-26",32.8,33.71,32.14,32.36,557100.0],["2023-01-27",31.94,33.13,31.3,32.64,772000.0],["2023-01-30",32.21,32.21,31.525,31.97,424200.0],["2023-01-31",32.01,33.41,32.01,33.2,499200.0],["2023-02-01",33.17,35.21,33.01,34.66,441100.0],["2023-02-02",35.14,36.31,35.13,35.94,655300.0],["2023-02-03",35.12,36.32,35.025,35.41,611300.0],["2023-02-06",34.89,35.32,33.75,34.33,479000.0],["2023-02-07",34.02,34.367,33.06,33.8,698500.0],["2023-02-08",33.41,34.005,32.975,33.33,813300.0],["2023-02-09",33.9,34.69,33.24,33.26,804600.0],["2023-02-10",32.96,34.3,32.93,34.03,501100.0],["2023-02-13",34.04,34.48,32.725,34.43,731500.0],["2023-02-14",34.2,35.0,33.875,34.71,457700.0],["2023-02-15",34.43,35.675,34.225,35.6,472800.0],["2023-02-16",34.95,35.97,34.81,35.27,723900.0],["2023-02-17",35.08,35.43,34.63,35.0,471400.0],["2023-02-21",34.5,34.94,31.13,33.84,931500.0],["2023-02-22",33.89,34.675,33.67,34.39,726900.0],["2023-02-23",34.84,35.36,33.74,34.92,533400.0],["2023-02-24",34.08,34.45,32.8,33.69,559900.0],["2023-02-27",34.21,34.85,33.19,34.0,881900.0],["2023-02-28",33.72,34.24,32.36,33.45,1624500.0],["2023-03-01",35.0,36.225,32.533,33.99,1361100.0],["2023-03-02",33.5,33.5,32.53,32.86,885600.0],["2023-03-03",33.27,34.215,33.02,33.98,690900.0],["2023-03-06",34.07,34.165,33.11,33.27,585100.0],["2023-03-07",33.26,33.53,31.74,32.21,666400.0],["2023-03-08",32.39,33.53,31.88,33.34,430800.0],["2023-03-09",33.36,33.885,31.65,31.71,464600.0],["2023-03-10",31.59,31.68,29.83,30.29,701000.0],["2023-03-13",29.55,30.69,28.98,30.11,671500.0],["2023-03-14",31.37,31.78,30.61,31.13,741500.0],["2023-03-15",30.1,31.33,29.93,31.06,721600.0],["2023-03-16",30.32,32.22,30.28,32.18,678000.0],["2023-03-17",32.09,32.09,30.82,31.25,1476400.0],["2023-03-20",31.41,32.14,31.28,31.66,498600.0],["2023-03-21",32.66,33.44,32.04,33.09,689800.0],["2023-03-22",33.08,33.51,31.84,31.84,403500.0],["2023-03-23",32.02,32.75,31.11,31.65,357000.0],["2023-03-24",31.02,31.63,30.78,31.59,583000.0],["2023-03-27",32.1,32.245,31.63,31.9,264200.0],["2023-03-28",31.6,32.045,31.165,31.36,235600.0],["2023-03-29",32.03,32.91,31.375,32.7,689400.0],["2023-03-30",33.2,33.75,32.705,33.12,416700.0],["2023-03-31",33.46,34.61,33.12,34.47,731100.0],["2023-04-03",34.72,35.07,33.88,34.53,711900.0],["2023-04-04",34.69,34.985,33.905,34.54,478000.0],["2023-04-05",34.22,34.94,33.95,34.73,534300.0],["2023-04-06",34.89,35.57,34.25,35.26,620400.0],["2023-04-10",34.87,35.857,34.53,35.79,472100.0],["2023-04-11",35.96,36.58,35.9,36.45,389900.0],["2023-04-12",36.75,37.13,36.27,36.58,741800.0],["2023-04-13",36.99,37.47,36.72,36.97,465500.0],["2023-04-14",37.01,37.733,36.6,36.91,562400.0],["2023-04-17",36.91,37.21,36.39,36.89,369100.0],["2023-04-18",37.28,38.17,37.195,37.83,472000.0],["2023-04-19",37.59,38.664,37.58,38.4,663700.0],["2023-04-20",38.05,38.18,37.25,37.7,537900.0],["2023-04-21",38.88,40.425,38.88,40.35,826300.0],["2023-04-24",40.38,40.8,39.705,39.79,528900.0],["2023-04-25",39.79,40.99,39.45,39.49,540500.0],["2023-04-26",39.31,39.98,38.93,39.53,452300.0],["2023-04-27",39.91,39.91,39.03,39.27,358400.0],["2023-04-28",39.13,39.67,38.99,39.66,648700.0],["2023-05-01",39.69,40.285,39.08,39.37,759000.0],["2023-05-02",41.0,41.8,35.705,37.16,1758900.0],["2023-05-03",37.57,37.72,36.54,36.77,727700.0],["2023-05-04",36.44,36.78,34.45,34.72,737900.0],["2023-05-05",35.02,35.87,34.92,35.21,821100.0],["2023-05-08",35.19,35.4,34.74,35.07,432500.0],["2023-05-09",34.78,35.42,34.26,34.8,542100.0],["2023-05-10",35.55,36.2,35.1,35.97,426100.0],["2023-05-11",35.8,35.8,34.865,35.18,522300.0],["2023-05-12",35.6,35.98,35.03,35.36,404500.0],["2023-05-15",35.43,36.22,35.03,36.12,429300.0],["2023-05-16",35.7,35.875,35.04,35.69,357400.0],["2023-05-17",36.12,36.86,35.38,36.68,460000.0],["2023-05-18",36.57,37.0,36.21,36.96,307300.0],["2023-05-19",37.25,37.345,36.54,36.88,595100.0],["2023-05-22",36.98,38.25,36.9,38.2,548500.0],["2023-05-23",38.07,38.545,36.23,36.27,663100.0],["2023-05-24",35.86,35.875,34.92,35.16,652100.0],["2023-05-25",35.19,35.355,33.95,34.13,479500.0],["2023-05-26",34.21,35.47,34.04,35.38,464800.0],["2023-05-30",35.53,36.8,35.53,36.48,337900.0],["2023-05-31",36.36,37.62,35.96,37.48,549500.0],["2023-06-01",37.5,38.59,36.99,38.16,450100.0],["2023-06-02",39.96,40.525,39.24,39.78,925500.0],["2023-06-05",39.53,39.93,38.39,38.91,609400.0],["2023-06-06",38.89,39.415,38.6,38.88,598500.0],["2023-06-07",39.5,40.32,38.33,38.7,677900.0],["2023-06-08",38.52,39.625,37.9,39.62,510300.0],["2023-06-09",39.62,39.93,38.72,38.85,382600.0],["2023-06-12",39.19,39.47,38.58,39.26,444600.0],["2023-06-13",39.32,39.84,38.575,39.12,656500.0],["2023-06-14",41.7,44.59,40.0,41.09,1994000.0],["2023-06-15",40.75,42.65,40.55,42.27,807500.0],["2023-06-16",42.5,42.75,40.86,41.02,1550600.0],["2023-06-20",40.94,41.685,40.57,41.45,1073600.0],["2023-06-21",41.07,41.95,40.65,41.35,845600.0],["2023-06-22",41.07,41.655,40.75,41.34,703600.0],["2023-06-23",40.62,41.43,40.3,40.46,2789400.0],["2023-06-26",40.46,42.255,40.29,42.02,716200.0],["2023-06-27",42.0,43.36,41.8,43.28,605400.0],["2023-06-28",43.08,44.65,43.08,44.56,456200.0],["2023-06-29",44.36,45.27,44.36,45.09,860000.0],["2023-06-30",45.5,45.79,44.96,44.99,708000.0],["2023-07-03",44.59,44.93,43.45,43.65,461700.0],["2023-07-05",43.48,44.1,42.71,43.0,771300.0],["2023-07-06",42.06,42.35,41.16,41.77,1103500.0],["2023-07-07",41.77,43.02,41.77,42.49,447400.0],["2023-07-10",42.35,43.75,42.35,43.44,680500.0],["2023-07-11",43.88,44.26,42.92,42.95,515900.0],["2023-07-12",43.77,44.4,43.21,43.91,562800.0],["2023-07-13",43.95,44.6,43.65,44.54,697900.0],["2023-07-14",44.34,44.88,43.82,44.07,509700.0],["2023-07-17",44.12,44.58,43.79,44.06,535600.0],["2023-07-18",44.23,44.5,43.23,43.39,616800.0],["2023-07-19",43.45,43.81,41.46,41.72,780300.0],["2023-07-20",41.75,41.87,40.59,40.8,1098100.0],["2023-07-21",41.03,41.56,39.92,40.07,891500.0],["2023-07-24",39.91,40.31,39.07,39.3,523200.0],["2023-07-25",39.08,40.13,39.08,39.25,654800.0],["2023-07-26",39.07,39.99,39.0,39.26,579400.0],["2023-07-27",39.38,39.39,37.19,37.49,1140400.0],["2023-07-28",38.06,38.64,37.51,38.18,851400.0],["2023-07-31",38.31,39.644,38.23,38.63,1273900.0],["2023-08-01",37.61,38.15,35.5,36.94,1951100.0],["2023-08-02",36.94,37.795,36.51,37.07,1194400.0],["2023-08-03",36.83,37.265,36.45,36.99,703900.0],["2023-08-04",37.11,37.25,36.43,36.86,809000.0],["2023-08-07",36.89,37.85,35.97,37.26,756800.0],["2023-08-08",36.77,36.935,35.68,35.7,556800.0],["2023-08-09",35.65,36.19,35.37,35.51,405900.0],["2023-08-10",35.71,36.25,34.5,34.91,762300.0],["2023-08-11",34.59,35.057,34.34,34.57,365200.0],["2023-08-14",34.36,34.49,33.86,34.18,748300.0],["2023-08-15",34.04,34.04,33.175,33.32,389900.0],["2023-08-16",33.42,33.56,32.395,32.47,616300.0],["2023-08-17",32.47,32.78,32.04,32.13,506600.0],["2023-08-18",31.8,32.97,31.72,32.65,598500.0],["2023-08-21",32.73,33.87,32.73,33.55,696500.0],["2023-08-22",33.66,33.88,33.22,33.74,578500.0],["2023-08-23",33.99,34.47,33.95,34.32,452400.0],["2023-08-24",34.33,34.475,33.63,33.67,596400.0],["2023-08-25",33.72,34.26,33.29,34.0,404800.0],["2023-08-28",34.23,34.64,34.23,34.5,349300.0],["2023-08-29",34.5,35.3,34.4,35.03,393900.0],["2023-08-30",35.01,36.29,34.595,36.2,720000.0],["2023-08-31",36.3,36.78,36.19,36.26,824500.0],["2023-09-01",36.44,37.825,36.4,37.37,1133800.0],["2023-09-05",36.94,37.09,34.985,35.08,1436500.0],["2023-09-06",34.96,35.555,33.79,34.47,484800.0],["2023-09-07",34.26,34.26,32.43,32.5,543100.0],["2023-09-08",32.36,32.575,31.735,32.0,532500.0],["2023-09-11",32.28,32.77,32.035,32.76,500900.0],["2023-09-12",32.6,33.26,32.56,32.9,751200.0],["2023-09-13",32.9,32.9,32.05,32.2,393100.0],["2023-09-14",32.51,32.88,31.975,32.18,330600.0],["2023-09-15",32.19,32.26,30.95,31.21,1034500.0],["2023-09-18",31.26,31.45,30.68,31.36,729200.0],["2023-09-19",31.37,31.61,30.3,30.35,578200.0],["2023-09-20",30.45,31.22,30.42,30.59,304300.0],["2023-09-21",30.18,30.34,29.94,29.96,289400.0],["2023-09-22",29.99,30.37,29.84,30.03,260200.0],["2023-09-25",30.0,30.95,29.85,30.5,390800.0],["2023-09-26",30.18,30.455,28.95,29.01,688100.0],["2023-09-27",29.36,29.82,27.76,28.3,984100.0],["2023-09-28",28.35,29.88,28.18,29.28,577600.0],["2023-09-29",29.65,29.82,28.94,29.25,501700.0],["2023-10-02",29.17,29.48,28.97,29.23,437200.0],["2023-10-03",28.9,29.22,27.91,27.98,814300.0],["2023-10-04",28.09,28.275,27.16,27.3,940100.0],["2023-10-05",27.2,27.515,26.46,27.21,611100.0],["2023-10-06",27.01,28.127,26.19,27.71,530400.0],["2023-10-09",27.56,27.925,27.15,27.59,623000.0],["2023-10-10",27.63,28.82,27.61,28.16,798500.0],["2023-10-11",28.2,28.3,25.285,25.76,1068800.0],["2023-10-12",25.74,25.99,23.5,23.535,1151200.0],["2023-10-13",23.56,24.29,23.11,23.53,1348400.0],["2023-10-16",23.75,24.319,23.47,23.89,987300.0],["2023-10-17",23.87,25.67,23.66,25.37,1231200.0],["2023-10-18",25.05,25.54,24.85,25.1,839300.0],["2023-10-19",25.11,25.95,24.52,25.71,930900.0],["2023-10-20",25.75,25.83,24.45,24.58,1314900.0],["2023-10-23",24.55,25.245,24.18,24.89,544300.0],["2023-10-24",24.68,25.04,24.07,24.28,904600.0],["2023-10-25",23.96,24.095,22.65,22.87,788700.0],["2023-10-26",22.93,23.16,22.4,22.58,846800.0],["2023-10-27",22.87,23.06,22.19,22.42,681900.0],["2023-10-30",22.81,22.82,22.05,22.32,884800.0],["2023-10-31",22.48,23.3,22.48,23.13,580300.0],["2023-11-01",23.02,23.105,22.27,22.65,796200.0],["2023-11-02",23.15,23.96,23.15,23.89,954100.0],["2023-11-03",24.66,25.6,24.6,24.89,1652800.0],["2023-11-06",24.91,25.425,24.36,24.81,1637100.0],["2023-11-07",26.35,29.32,26.31,28.28,2033600.0],["2023-11-08",28.22,28.933,27.23,27.38,1584500.0],["2023-11-09",27.73,27.92,25.48,25.62,1130800.0],["2023-11-10",25.84,26.465,25.16,26.18,1173700.0],["2023-11-13",26.12,27.245,25.685,26.7,876800.0],["2023-11-14",28.83,30.49,28.83,30.18,1443200.0],["2023-11-15",29.94,31.54,29.74,31.08,1324900.0],["2023-11-16",30.97,31.34,30.06,30.79,1440800.0],["2023-11-17",31.4,32.56,31.335,32.24,1235600.0],["2023-11-20",32.0,32.76,31.89,32.11,966900.0],["2023-11-21",31.75,32.38,31.64,32.03,836800.0],["2023-11-22",32.58,33.23,32.27,32.84,853600.0],["2023-11-24",32.77,33.0,32.35,32.75,204200.0],["2023-11-27",32.47,32.78,31.58,32.27,560000.0],["2023-11-28",32.01,32.49,31.82,32.03,955600.0],["2023-11-29",32.39,33.21,32.14,32.31,560400.0],["2023-11-30",32.49,33.09,32.08,32.75,964400.0],["2023-12-01",32.55,34.12,32.08,34.05,656700.0],["2023-12-04",34.03,35.635,33.88,35.51,779900.0],["2023-12-05",35.0,35.15,33.66,33.82,1015100.0],["2023-12-06",34.58,34.84,32.84,32.88,635400.0],["2023-12-07",33.26,33.26,31.85,32.48,1226700.0],["2023-12-08",32.33,32.53,31.95,31.98,787700.0],["2023-12-11",31.94,32.66,31.75,32.23,853700.0],["2023-12-12",32.18,32.78,31.5,32.55,753300.0],["2023-12-13",32.26,34.41,31.92,34.3,865200.0],["2023-12-14",35.54,36.915,34.85,35.38,725100.0],["2023-12-15",33.0,33.7,32.17,32.45,3149900.0],["2023-12-18",32.62,33.15,32.32,32.8,1279200.0],["2023-12-19",33.0,33.49,32.42,32.54,1893400.0],["2023-12-20",32.47,33.69,31.99,32.04,2099500.0],["2023-12-21",32.73,33.25,32.02,33.09,1097100.0],["2023-12-22",32.8,33.21,31.97,32.23,876400.0],["2023-12-26",32.45,32.605,32.17,32.31,463200.0],["2023-12-27",32.52,32.52,31.9,32.33,523500.0],["2023-12-28",32.18,32.57,31.95,32.17,599700.0],["2023-12-29",32.12,32.12,31.36,31.99,866100.0],["2024-01-02",31.6,32.5,31.17,31.63,692500.0],["2024-01-03",31.14,31.295,30.14,30.37,818100.0],["2024-01-04",30.4,30.949,30.27,30.46,1025300.0],["2024-01-05",30.25,31.27,30.075,31.06,725300.0],["2024-01-08",31.16,34.46,31.08,33.98,1923900.0],["2024-01-09",33.94,34.22,33.27,33.28,1127600.0],["2024-01-10",33.16,33.17,32.33,32.88,580600.0],["2024-01-11",32.53,32.72,31.97,32.62,681600.0],["2024-01-12",33.21,33.64,32.33,32.46,760900.0],["2024-01-16",31.83,32.31,31.64,31.72,720400.0],["2024-01-17",31.0,31.82,30.64,30.92,391500.0],["2024-01-18",31.47,32.27,31.278,32.22,990600.0],["2024-01-19",32.46,32.645,31.66,32.09,739600.0],["2024-01-22",32.6,33.85,32.17,32.23,629200.0],["2024-01-23",32.95,33.28,31.17,31.23,551100.0],["2024-01-24",32.33,32.34,30.35,30.75,737400.0],["2024-01-25",31.26,32.08,30.69,31.54,821700.0],["2024-01-26",31.75,32.17,31.59,31.67,692500.0],["2024-01-29",31.54,32.43,31.28,32.26,746900.0],["2024-01-30",32.01,32.22,31.05,31.28,1023700.0],["2024-01-31",31.33,31.7,30.65,30.69,904900.0],["2024-02-01",30.93,32.76,30.79,32.53,1110400.0],["2024-02-02",32.01,32.47,31.05,32.43,870800.0],["2024-02-05",31.67,32.44,31.33,32.03,956400.0],["2024-02-06",31.93,33.145,31.77,32.56,1004200.0],["2024-02-07",32.55,32.77,32.01,32.35,1300900.0],["2024-02-08",32.23,33.12,32.23,32.84,817400.0],["2024-02-09",33.12,33.85,32.79,33.7,680700.0],["2024-02-12",33.92,35.295,33.92,35.07,1028000.0],["2024-02-13",32.71,33.93,32.31,32.87,817300.0],["2024-02-14",33.55,34.49,33.075,34.25,705700.0],["2024-02-15",34.0,35.29,33.99,34.7,611400.0],["2024-02-16",34.19,34.67,33.2,34.23,694400.0],["2024-02-20",33.57,34.21,33.35,33.73,864600.0],["2024-02-21",33.27,33.7,32.66,32.89,976600.0],["2024-02-22",32.73,33.35,32.513,32.86,839400.0],["2024-02-23",32.79,33.4,32.56,33.04,1287000.0],["2024-02-26",34.05,34.105,29.94,30.2,4148300.0],["2024-02-27",30.68,31.955,30.17,31.84,1934900.0],["2024-02-28",31.31,32.4,30.645,31.18,1426900.0],["2024-02-29",31.71,32.11,31.01,31.03,1039100.0],["2024-03-01",31.0,31.78,30.31,31.19,819400.0],["2024-03-04",31.29,31.66,29.82,30.5,779700.0],["2024-03-05",30.31,30.885,30.31,30.5,690400.0],["2024-03-06",30.5,31.28,30.5,30.81,488300.0],["2024-03-07",30.86,31.69,29.94,30.01,629700.0],["2024-03-08",30.46,30.81,29.45,29.5,668300.0],["2024-03-11",29.33,29.92,29.2,29.59,936500.0],["2024-03-12",29.49,30.02,29.15,29.72,605800.0],["2024-03-13",29.53,29.87,28.56,28.68,712200.0],["2024-03-14",28.5,28.81,28.31,28.75,777000.0],["2024-03-15",28.41,29.03,28.36,28.47,996800.0],["2024-03-18",28.33,28.615,27.5,27.52,1325300.0],["2024-03-19",27.49,27.89,27.27,27.7,1239900.0],["2024-03-20",27.7,28.505,27.24,28.16,848300.0],["2024-03-21",28.56,29.19,28.26,28.27,866000.0],["2024-03-22",28.33,28.35,27.5,27.81,1118300.0],["2024-03-25",27.82,28.69,27.82,28.58,666100.0],["2024-03-26",29.01,29.27,28.325,29.19,635600.0],["2024-03-27",29.64,30.162,29.11,29.94,785400.0],["2024-03-28",29.64,30.25,29.61,29.83,743900.0],["2024-04-01",29.8,29.8,28.675,28.88,650700.0],["2024-04-02",28.17,28.45,27.54,28.02,909700.0],["2024-04-03",27.85,28.125,27.26,27.49,686200.0],["2024-04-04",27.77,27.913,26.74,27.05,741100.0],["2024-04-05",26.95,27.62,26.86,27.44,511700.0],["2024-04-08",27.54,27.765,27.283,27.35,503100.0],["2024-04-09",27.47,27.93,27.11,27.59,425300.0],["2024-04-10",26.53,26.975,25.67,26.26,750800.0],["2024-04-11",26.52,26.575,25.91,25.94,774700.0],["2024-04-12",25.75,26.83,25.37,26.33,708500.0],["2024-04-15",26.65,26.65,25.52,25.67,495700.0],["2024-04-16",25.13,25.49,24.43,24.71,783800.0],["2024-04-17",24.98,25.07,24.44,24.47,499400.0],["2024-04-18",24.47,24.47,23.19,23.42,1818700.0],["2024-04-19",23.35,24.29,23.35,23.83,1591900.0],["2024-04-22",24.15,24.32,23.49,24.04,605100.0],["2024-04-23",24.04,25.44,24.04,25.38,1111300.0],["2024-04-24",25.25,25.76,24.88,25.5,1179000.0],["2024-04-25",25.19,25.47,24.53,24.84,639800.0],["2024-04-26",24.78,24.78,23.86,24.55,605100.0],["2024-04-29",24.83,25.105,24.6,24.76,490500.0],["2024-04-30",24.68,25.24,24.45,24.95,807900.0],["2024-05-01",24.88,25.46,24.435,24.63,686700.0],["2024-05-02",25.03,25.115,24.44,25.0,761400.0],["2024-05-03",25.63,25.96,24.52,24.53,887400.0],["2024-05-06",24.74,26.445,24.74,25.6,1903100.0],["2024-05-07",27.5,28.55,26.97,27.77,2976800.0],["2024-05-08",27.05,27.34,26.785,27.17,1611800.0],["2024-05-09",27.17,28.04,27.02,27.09,1104500.0],["2024-05-10",27.31,27.57,26.5,26.59,1034000.0],["2024-05-13",26.89,26.97,25.25,25.88,996100.0],["2024-05-14",26.42,27.2,26.08,26.96,1100300.0],["2024-05-15",27.5,27.68,26.75,27.07,1247400.0],["2024-05-16",26.93,27.075,26.38,26.45,580400.0],["2024-05-17",26.4,26.685,25.78,25.83,781400.0],["2024-05-20",25.86,25.865,25.38,25.47,647700.0],["2024-05-21",25.34,25.67,25.03,25.4,645700.0],["2024-05-22",25.26,25.915,24.98,25.19,823400.0],["2024-05-23",25.13,25.15,24.23,24.44,770800.0],["2024-05-24",24.62,25.62,24.445,25.39,735100.0],["2024-05-28",25.58,26.0,25.42,25.53,1220100.0],["2024-05-29",25.09,27.05,25.045,26.75,1185100.0],["2024-05-30",27.05,27.6,27.05,27.28,542200.0],["2024-05-31",27.39,27.84,27.2,27.6,678300.0],["2024-06-03",27.68,27.94,26.25,26.49,744400.0],["2024-06-04",26.17,26.26,25.19,25.8,914200.0],["2024-06-05",26.07,26.739,25.817,26.43,418400.0],["2024-06-06",26.22,26.62,25.93,25.93,376800.0],["2024-06-07",25.57,26.15,25.43,25.46,445000.0],["2024-06-10",25.05,25.97,25.01,25.67,666300.0],["2024-06-11",25.37,25.37,24.62,24.89,612100.0],["2024-06-12",25.97,26.76,25.47,26.63,1235500.0],["2024-06-13",26.52,26.69,25.05,25.32,745000.0],["2024-06-14",24.8,25.3,24.27,25.0,739400.0],["2024-06-17",24.94,25.49,24.66,25.13,755100.0],["2024-06-18",25.07,25.49,24.82,25.05,644100.0],["2024-06-20",24.86,25.035,23.47,23.69,937200.0],["2024-06-21",23.65,24.91,23.6,24.49,1047900.0],["2024-06-24",24.53,24.795,23.71,23.74,952400.0],["2024-06-25",23.74,23.74,22.44,23.04,2552200.0],["2024-06-26",23.03,23.57,22.25,23.55,1096700.0],["2024-06-27",23.61,24.35,23.41,24.32,702300.0],["2024-06-28",24.68,24.94,23.335,23.79,4282400.0],["2024-07-01",23.77,24.07,23.08,23.41,815400.0],["2024-07-02",23.59,23.95,23.3,23.72,646800.0],["2024-07-03",23.91,23.91,23.41,23.6,333300.0],["2024-07-05",23.43,23.51,22.88,23.41,545500.0],["2024-07-08",23.67,23.82,23.02,23.08,572200.0],["2024-07-09",22.99,24.2,22.92,24.06,861000.0],["2024-07-10",24.24,24.37,23.1,23.51,880700.0],["2024-07-11",24.16,25.61,24.03,25.55,1640200.0],["2024-07-12",25.92,27.3,25.74,26.87,1274300.0],["2024-07-15",26.79,27.145,25.44,25.74,1059400.0],["2024-07-16",26.23,27.89,26.23,27.83,1013500.0],["2024-07-17",27.62,29.68,26.91,29.55,1725700.0],["2024-07-18",29.95,31.44,28.78,29.1,2498000.0],["2024-07-19",30.41,30.5,28.86,29.05,2769300.0],["2024-07-22",28.98,29.2,27.36,28.18,1502900.0],["2024-07-23",28.23,28.88,27.44,28.34,1343700.0],["2024-07-24",28.39,30.04,28.18,29.68,1662700.0],["2024-07-25",29.68,31.29,29.57,30.75,1196800.0],["2024-07-26",31.31,32.21,30.879,32.02,1396900.0],["2024-07-29",31.8,32.52,30.95,31.11,1584200.0],["2024-07-30",31.22,31.57,30.81,31.24,1582700.0],["2024-07-31",31.39,31.47,30.3,30.36,826500.0],["2024-08-01",30.26,31.06,29.97,30.22,672500.0],["2024-08-02",29.03,29.69,28.48,29.07,926900.0],["2024-08-05",27.66,29.01,27.01,28.72,1252400.0],["2024-08-06",27.57,31.05,25.78,29.64,1841500.0],["2024-08-07",29.15,30.69,28.57,28.61,786900.0],["2024-08-08",28.75,30.01,28.52,29.98,641300.0],["2024-08-09",29.75,30.0,29.2,29.74,778400.0],["2024-08-12",29.73,30.05,28.69,29.1,520800.0],["2024-08-13",29.45,30.1,29.28,30.0,582800.0],["2024-08-14",30.05,30.06,29.13,29.14,577400.0],["2024-08-15",29.83,30.38,29.53,29.98,422700.0],["2024-08-16",29.82,30.13,28.98,29.02,915300.0],["2024-08-19",29.12,29.41,28.52,28.62,816200.0],["2024-08-20",28.55,28.68,27.66,27.85,1207700.0],["2024-08-21",28.0,28.08,27.65,27.93,827900.0],["2024-08-22",28.0,28.955,27.8,28.64,1043300.0],["2024-08-23",28.84,33.95,28.84,33.69,5241600.0],["2024-08-26",33.7,33.97,32.37,32.5,1692600.0],["2024-08-27",32.6,33.18,32.2,32.49,656100.0],["2024-08-28",32.49,32.735,31.96,32.01,823900.0],["2024-08-29",32.4,32.4,31.37,31.43,709300.0],["2024-08-30",31.54,32.08,31.23,31.95,718500.0],["2024-09-03",31.38,32.34,31.23,31.43,888100.0],["2024-09-04",31.3,31.5,30.795,30.94,476400.0],["2024-09-05",31.01,31.71,30.36,30.99,910100.0],["2024-09-06",31.03,31.03,29.6,30.18,715000.0],["2024-09-09",29.97,31.01,29.93,30.12,704800.0],["2024-09-10",30.27,30.27,29.46,29.77,545200.0],["2024-09-11",29.56,30.55,29.24,30.45,430400.0],["2024-09-12",30.5,30.5,29.7,29.96,748700.0],["2024-09-13",30.46,31.24,30.17,31.0,902600.0],["2024-09-16",31.18,32.14,31.11,31.86,655500.0],["2024-09-17",32.0,32.075,31.11,31.38,804900.0],["2024-09-18",31.41,33.9,31.1,32.16,1043200.0],["2024-09-19",32.9,33.15,31.86,33.13,1007300.0],["2024-09-20",32.77,33.23,32.35,32.57,1024900.0],["2024-09-23",32.64,33.05,31.44,32.33,675300.0],["2024-09-24",32.29,32.76,32.09,32.62,387100.0],["2024-09-25",32.7,32.7,32.02,32.26,581600.0],["2024-09-26",32.79,33.21,31.905,32.21,577300.0],["2024-09-27",32.67,32.67,31.47,31.92,1073100.0],["2024-09-30",31.81,32.33,31.44,32.24,630400.0],["2024-10-01",32.1,32.6,31.58,32.49,558400.0],["2024-10-02",32.43,32.58,31.81,32.02,476000.0],["2024-10-03",31.87,32.21,30.69,31.19,545300.0],["2024-10-04",31.63,31.64,30.87,31.16,485200.0],["2024-10-07",30.5,31.04,30.07,30.11,662900.0],["2024-10-08",30.07,30.29,29.53,29.57,847800.0],["2024-10-09",29.55,29.8,29.37,29.69,1030900.0],["2024-10-10",29.29,30.59,29.29,30.34,474800.0],["2024-10-11",29.8,30.88,29.8,30.46,425000.0],["2024-10-14",31.23,31.94,30.405,31.75,500800.0],["2024-10-15",31.75,32.61,31.62,31.88,657100.0],["2024-10-16",32.25,33.14,32.12,32.68,497100.0],["2024-10-17",32.45,33.065,32.11,33.03,435200.0],["2024-10-18",33.0,33.37,32.63,33.02,527200.0],["2024-10-21",32.98,33.215,31.87,31.88,793000.0],["2024-10-22",31.6,31.79,31.16,31.59,815300.0],["2024-10-23",31.62,32.225,31.46,31.55,571700.0],["2024-10-24",31.58,31.98,30.78,30.87,510300.0],["2024-10-25",30.25,30.47,29.14,29.47,753400.0],["2024-10-28",29.89,30.38,29.68,29.79,499100.0],["2024-10-29",29.68,30.375,29.5,30.06,455600.0],["2024-10-30",29.72,30.31,29.34,29.41,521900.0],["2024-10-31",29.39,29.56,28.8,28.8,426500.0],["2024-11-01",28.95,29.48,28.645,28.75,434000.0],["2024-11-04",28.79,29.805,28.79,29.22,428300.0],["2024-11-05",28.98,29.81,28.62,29.72,356000.0],["2024-11-06",30.48,30.86,28.92,29.32,1606600.0],["2024-11-07",29.42,30.65,28.96,30.41,821100.0],["2024-11-08",30.35,30.545,29.52,30.36,773500.0],["2024-11-11",30.72,31.89,30.44,31.43,1826300.0],["2024-11-12",28.07,30.079,27.58,29.57,2341200.0],["2024-11-13",30.11,30.11,25.381,25.505,2346700.0],["2024-11-14",25.51,25.588,24.205,24.77,2417700.0],["2024-11-15",24.98,25.15,22.93,22.95,1227900.0],["2024-11-18",22.99,23.4,21.54,21.83,2503100.0],["2024-11-19",21.66,23.09,21.36,22.75,3088400.0],["2024-11-20",22.56,22.69,21.885,22.51,1796900.0],["2024-11-21",22.31,23.44,21.975,23.35,948600.0],["2024-11-22",23.45,23.525,22.69,23.01,853900.0],["2024-11-25",23.26,24.03,23.236,23.39,878700.0],["2024-11-26",23.26,23.625,22.82,22.89,1394400.0],["2024-11-27",23.04,23.64,22.61,23.41,1564300.0],["2024-11-29",23.63,24.1,23.19,23.84,882500.0],["2024-12-02",23.6,24.52,23.6,23.81,1001300.0],["2024-12-03",23.72,24.05,22.94,23.0,802900.0],["2024-12-04",23.02,23.2,22.12,22.52,1607100.0],["2024-12-05",22.59,22.7,21.1,21.46,1878100.0],["2024-12-06",21.93,22.1,21.32,21.89,1373400.0],["2024-12-09",22.05,22.59,21.78,22.25,1057900.0],["2024-12-10",22.01,22.29,21.4,21.55,1050100.0],["2024-12-11",21.87,21.935,20.895,21.0,984500.0],["2024-12-12",20.99,21.25,20.23,20.25,1008500.0],["2024-12-13",20.18,20.497,19.9,20.36,2573400.0],["2024-12-16",20.68,22.347,20.035,21.6,2020800.0],["2024-12-17",21.54,21.88,20.82,21.03,1438600.0],["2024-12-18",21.2,21.33,19.83,19.88,1255600.0],["2024-12-19",19.91,20.285,19.55,19.61,1349800.0],["2024-12-20",19.5,21.365,19.5,21.22,1643500.0],["2024-12-23",20.83,21.15,20.601,21.1,720800.0],["2024-12-24",21.41,21.41,20.87,21.01,320500.0],["2024-12-26",21.1,21.425,20.735,21.37,573000.0],["2024-12-27",21.32,21.53,20.73,20.94,510100.0],["2024-12-30",20.75,20.87,20.37,20.57,397300.0],["2024-12-31",20.85,21.391,20.85,21.17,710400.0],["2025-01-02",21.59,22.11,21.18,21.29,982600.0],["2025-01-03",21.27,21.37,20.62,21.08,756900.0],["2025-01-06",21.17,21.64,20.245,20.53,813200.0],["2025-01-07",20.62,20.85,20.11,20.64,1001200.0],["2025-01-08",20.31,21.26,20.065,21.23,656500.0],["2025-01-10",20.69,21.24,20.45,20.65,514200.0],["2025-01-13",20.61,21.2,20.3,21.16,1319200.0],["2025-01-14",21.24,21.41,19.78,19.85,1017400.0],["2025-01-15",20.19,20.61,19.84,20.23,1140400.0],["2025-01-16",20.08,20.29,19.8,20.0,882600.0],["2025-01-17",20.19,20.32,19.963,20.19,592900.0],["2025-01-21",20.35,20.739,20.23,20.47,631400.0],["2025-01-22",20.4,20.63,20.06,20.35,635400.0],["2025-01-23",20.35,20.71,20.25,20.61,2380500.0],["2025-01-24",20.54,20.66,20.21,20.32,1123200.0],["2025-01-27",20.4,21.33,20.22,21.25,3017900.0],["2025-01-28",25.5,25.85,24.45,25.75,9133400.0],["2025-01-29",25.7,26.15,25.2,25.75,4407400.0],["2025-01-30",25.81,25.91,25.22,25.75,2660600.0],["2025-01-31",25.78,26.0,25.43,25.49,1302700.0],["2025-02-03",25.49,25.94,25.24,25.3,1288800.0],["2025-02-04",25.2,25.89,25.2,25.7,845800.0],["2025-02-05",25.71,26.15,25.5,25.79,1082200.0],["2025-02-06",25.78,26.025,25.62,25.65,1891300.0],["2025-02-07",25.64,25.9,25.56,25.8,1165500.0],["2025-02-10",25.92,25.963,25.47,25.58,823900.0],["2025-02-11",25.53,25.82,25.4,25.75,833000.0],["2025-02-12",25.5,25.7,25.31,25.35,1112500.0],["2025-02-13",25.56,25.99,25.31,25.79,685400.0],["2025-02-14",25.9,26.16,25.77,25.87,911900.0],["2025-02-18",25.89,26.06,25.74,25.85,577700.0],["2025-02-19",25.73,26.06,25.67,25.82,629100.0],["2025-02-20",25.73,25.885,25.6,25.67,752800.0],["2025-02-21",25.74,25.83,25.22,25.31,1336300.0],["2025-02-24",25.39,25.61,25.14,25.16,1612900.0],["2025-02-25",25.22,25.5,25.02,25.44,1006400.0],["2025-02-26",25.28,25.41,24.94,25.05,1376300.0],["2025-02-27",24.88,25.21,24.575,24.62,1095700.0],["2025-02-28",24.4,24.4,23.275,24.08,2926900.0],["2025-03-03",24.76,25.05,23.65,24.0,2033000.0],["2025-03-04",23.9,24.29,23.68,23.8,1361900.0],["2025-03-05",24.085,24.38,23.795,23.97,1713100.0],["2025-03-06",23.76,24.18,23.6,24.16,1017500.0],["2025-03-07",24.1,24.64,23.9,24.05,813700.0],["2025-03-10",23.92,24.29,23.37,23.66,1208900.0],["2025-03-11",23.66,23.79,23.41,23.63,1075100.0],["2025-03-12",23.75,23.785,23.245,23.4,1585100.0],["2025-03-13",23.42,23.81,23.38,23.61,819600.0],["2025-03-14",23.91,23.985,23.56,23.6,849200.0],["2025-03-17",23.47,24.59,23.47,24.4,639500.0],["2025-03-18",24.19,24.52,24.19,24.37,769400.0],["2025-03-19",24.3,24.48,24.23,24.36,693400.0],["2025-03-20",24.18,24.59,24.15,24.39,1060600.0],["2025-03-21",24.12,24.47,24.12,24.21,1232200.0],["2025-03-24",24.37,24.52,24.34,24.39,610500.0],["2025-03-25",24.47,24.6,24.19,24.19,838800.0],["2025-03-26",24.27,24.6,23.85,24.02,489100.0],["2025-03-27",24.06,24.16,23.95,24.12,376600.0],["2025-03-28",24.18,24.305,23.8,23.95,604800.0],["2025-03-31",23.71,23.99,23.71,23.75,641600.0],["2025-04-01",23.75,24.1,23.45,23.48,848300.0],["2025-04-02",23.24,23.7,23.24,23.54,463800.0],["2025-04-03",22.88,23.27,22.245,22.83,1267500.0],["2025-04-04",22.26,22.37,20.86,21.11,1851800.0],["2025-04-07",20.56,21.15,19.5,20.51,1689100.0],["2025-04-08",21.41,21.73,20.48,20.53,1430500.0],["2025-04-09",20.17,22.09,19.87,21.44,2480100.0],["2025-04-10",21.09,21.4,20.39,20.87,1218200.0],["2025-04-11",20.81,21.11,20.11,20.99,815500.0],["2025-04-14",21.0,21.47,20.485,21.32,907600.0],["2025-04-15",21.19,21.37,20.92,21.07,688600.0],["2025-04-16",21.08,21.39,20.88,21.09,821900.0],["2025-04-17",21.5,21.59,21.05,21.22,627500.0],["2025-04-21",20.95,21.045,19.75,20.2,1192200.0],["2025-04-22",20.37,20.58,20.2,20.51,772800.0],["2025-04-23",21.09,21.4,21.01,21.2,930900.0],["2025-04-24",21.2,21.949,21.2,21.84,921100.0],["2025-04-25",21.7,21.82,21.31,21.48,846200.0],["2025-04-28",21.45,21.735,21.295,21.56,810600.0],["2025-04-29",21.52,22.37,21.4,22.33,784500.0],["2025-04-30",22.13,22.163,21.715,21.95,1356300.0],["2025-05-01",21.95,22.65,21.95,22.43,788500.0],["2025-05-02",22.66,23.1,22.62,23.08,554700.0],["2025-05-05",22.98,23.63,22.98,23.47,933200.0],["2025-05-06",23.35,23.505,22.975,23.01,604000.0],["2025-05-07",23.05,23.19,22.79,23.16,1116200.0],["2025-05-08",23.25,23.29,22.62,22.68,1125000.0],["2025-05-09",22.68,22.88,22.045,22.16,1346200.0],["2025-05-12",22.5,23.47,22.5,23.26,1734900.0],["2025-05-13",23.29,23.42,22.86,22.93,992600.0],["2025-05-14",22.94,22.96,22.5,22.77,992800.0],["2025-05-15",22.81,23.89,22.72,23.635,1255100.0],["2025-05-16",23.58,24.18,23.4,23.94,962600.0],["2025-05-19",23.61,23.91,23.49,23.6,712400.0],["2025-05-20",23.68,23.68,23.16,23.2,2877600.0],["2025-05-21",23.0,23.155,22.58,22.67,947400.0],["2025-05-22",22.6,22.79,22.35,22.6,712700.0],["2025-05-23",22.26,22.89,22.26,22.8,692300.0],["2025-05-27",22.94,23.28,22.84,23.05,692500.0],["2025-05-28",23.01,23.035,22.78,22.885,361600.0],["2025-05-29",23.02,23.1,22.79,22.8,603400.0],["2025-05-30",22.68,24.04,22.66,23.61,2232100.0],["2025-06-02",23.51,23.665,22.91,23.39,1031600.0],["2025-06-03",23.4,23.525,23.235,23.28,1191800.0],["2025-06-04",23.3,23.5,23.0,23.06,2412200.0],["2025-06-05",23.03,23.4,22.96,23.17,867900.0],["2025-06-06",23.3,23.335,23.03,23.19,567100.0],["2025-06-09",23.41,23.49,22.62,23.36,1688200.0],["2025-06-10",23.47,23.555,23.125,23.32,566000.0],["2025-06-11",23.41,23.75,23.155,23.17,454600.0],["2025-06-12",23.06,23.21,23.02,23.1,328100.0],["2025-06-13",22.76,23.26,22.61,22.74,771400.0],["2025-06-16",22.91,23.255,22.55,23.17,754700.0],["2025-06-17",20.01,20.4,19.79,20.33,10218800.0],["2025-06-18",20.26,20.48,19.805,19.835,2576800.0],["2025-06-20",20.0,20.05,18.87,19.3,4540200.0],["2025-06-23",19.29,20.21,19.215,20.2,2322200.0],["2025-06-24",20.37,21.3,20.26,21.11,2784800.0],["2025-06-25",21.0,21.78,20.92,21.71,2492200.0],["2025-06-26",21.96,22.14,21.26,21.7,1778700.0],["2025-06-27",21.79,22.075,21.57,21.95,2144700.0],["2025-06-30",22.0,22.3,21.78,22.23,1929700.0],["2025-07-01",22.23,22.83,21.89,22.55,3096300.0],["2025-07-02",22.54,22.65,21.98,22.02,2977100.0],["2025-07-03",22.15,22.34,21.97,22.15,770100.0],["2025-07-07",21.99,22.22,21.9,22.03,1445900.0],["2025-07-08",22.07,22.39,21.99,22.26,1424400.0],["2025-07-09",22.37,22.485,21.985,22.39,1181800.0],["2025-07-10",22.31,22.7,22.155,22.275,775500.0],["2025-07-11",22.12,22.26,21.93,22.04,793200.0],["2025-07-14",22.04,22.61,21.99,22.47,1084000.0],["2025-07-15",22.54,22.59,21.825,21.84,1424900.0],["2025-07-16",22.21,22.82,21.83,22.64,1933400.0],["2025-07-17",22.6,22.745,22.485,22.62,1017100.0],["2025-07-18",22.78,22.8,22.27,22.32,1474000.0],["2025-07-21",22.45,22.59,22.24,22.36,1317200.0],["2025-07-22",22.52,22.88,21.97,22.06,1804700.0],["2025-07-23",22.3,22.4,21.99,22.22,679200.0],["2025-07-24",22.1,22.1,20.89,21.01,2903400.0],["2025-07-25",21.04,21.27,20.65,21.26,1083100.0],["2025-07-28",21.81,22.56,21.71,22.44,2511900.0],["2025-07-29",22.43,22.602,22.27,22.33,1159900.0],["2025-07-30",22.33,22.51,22.15,22.37,977200.0],["2025-07-31",22.21,22.345,21.9,21.95,1476500.0],["2025-08-01",21.72,22.03,20.845,21.28,3103600.0],["2025-08-04",21.39,22.25,21.24,22.215,1813700.0],["2025-08-05",22.5,22.595,21.085,22.14,3629800.0],["2025-08-06",21.96,22.5,21.57,22.41,1144000.0],["2025-08-07",22.63,23.39,22.485,23.22,2625900.0],["2025-08-08",23.32,23.92,23.23,23.64,1704300.0],["2025-08-11",23.53,23.695,22.25,22.74,2115500.0],["2025-08-12",22.77,23.075,22.59,22.98,1670800.0],["2025-08-13",23.0,23.82,23.0,23.56,1746000.0],["2025-08-14",23.23,23.46,22.48,22.5,1902000.0],["2025-08-15",22.57,22.99,22.44,22.8,1074700.0],["2025-08-18",22.86,23.26,22.44,22.49,840700.0],["2025-08-19",22.58,23.4,22.55,23.2,1136000.0],["2025-08-20",23.27,24.07,23.06,23.84,2164500.0],["2025-08-21",23.86,24.1,22.81,22.86,1661800.0],["2025-08-22",22.91,23.79,22.67,23.64,1273800.0],["2025-08-25",23.55,23.655,22.985,23.04,769500.0],["2025-08-26",23.0,23.24,22.67,22.69,958800.0],["2025-08-27",22.63,22.92,22.62,22.82,1093300.0],["2025-08-28",22.82,22.825,22.45,22.72,1109800.0],["2025-08-29",22.85,22.85,22.54,22.69,1129800.0],["2025-09-02",22.45,22.655,22.27,22.58,1157400.0],["2025-09-03",22.2,22.56,22.135,22.51,1381500.0],["2025-09-04",22.51,22.77,22.297,22.36,1442900.0],["2025-09-05",22.53,22.785,22.31,22.51,1035300.0],["2025-09-08",22.47,22.5,21.929,22.08,1055600.0],["2025-09-09",22.01,22.13,21.63,21.94,2099900.0],["2025-09-10",21.85,22.1,21.26,21.46,2149300.0],["2025-09-11",21.53,22.21,21.46,22.11,1269200.0],["2025-09-12",21.98,22.04,21.5,21.87,1034600.0],["2025-09-15",21.89,21.94,21.5,21.6,1427500.0],["2025-09-16",21.61,21.83,21.48,21.56,1182700.0],["2025-09-17",21.65,22.32,21.52,21.79,1400300.0],["2025-09-18",21.69,22.04,21.6,22.03,2101400.0],["2025-09-19",22.1,22.12,21.495,21.62,1805300.0],["2025-09-22",21.66,21.97,21.435,21.87,1257300.0],["2025-09-23",22.0,22.11,21.58,21.77,1213500.0],["2025-09-24",21.59,22.055,21.59,21.88,656200.0],["2025-09-25",21.91,21.91,21.46,21.59,776400.0],["2025-09-26",21.59,22.03,21.59,21.85,905800.0],["2025-09-29",21.83,22.12,21.73,21.91,1378500.0],["2025-09-30",21.9,22.105,21.575,21.64,1363100.0],["2025-10-01",21.55,21.725,21.17,21.185,2094900.0],["2025-10-02",21.18,21.345,20.62,21.2,1318400.0],["2025-10-03",21.2,21.8,21.13,21.15,993300.0],["2025-10-06",21.19,21.19,20.36,20.39,1498000.0],["2025-10-07",20.3,20.71,20.225,20.39,1245300.0],["2025-10-08",20.39,20.73,20.28,20.585,1011500.0],["2025-10-09",20.52,20.77,20.16,20.32,1729200.0],["2025-10-10",20.41,20.53,19.645,19.74,1301000.0],["2025-10-13",19.85,20.16,19.575,19.79,1175100.0],["2025-10-14",19.65,20.955,19.545,20.93,1083200.0],["2025-10-15",21.07,21.18,20.58,21.11,1602700.0],["2025-10-16",21.14,21.595,20.885,21.13,1144200.0],["2025-10-17",20.99,21.11,20.46,20.59,655000.0],["2025-10-20",20.66,21.0,20.66,20.85,494200.0],["2025-10-21",20.89,21.1,20.72,21.06,893300.0],["2025-10-22",21.1,21.4,20.96,21.28,1028200.0],["2025-10-23",21.2,22.193,20.71,21.97,2229500.0],["2025-10-24",22.25,23.025,22.065,22.8,1424000.0],["2025-10-27",22.95,23.19,22.596,22.9,1080500.0],["2025-10-28",22.99,23.0,22.57,22.94,480300.0],["2025-10-29",22.81,23.44,22.31,22.76,1068600.0],["2025-10-30",22.83,22.9,22.05,22.16,623700.0],["2025-10-31",22.1,22.385,21.67,21.93,923500.0],["2025-11-03",21.84,21.98,21.19,21.7,944300.0],["2025-11-04",21.5,22.29,21.45,22.0,1058200.0],["2025-11-05",22.02,22.24,21.46,21.96,839000.0],["2025-11-06",21.93,21.93,21.46,21.61,1053400.0],["2025-11-07",21.6,21.795,21.13,21.5,1138500.0],["2025-11-10",17.75,18.46,15.95,16.035,10597400.0],["2025-11-11",16.18,16.5,15.65,15.745,7695700.0],["2025-11-12",15.71,16.02,15.4,15.86,4123100.0],["2025-11-13",15.7,16.43,15.18,15.31,4250300.0],["2025-11-14",15.32,15.5,15.12,15.28,3050800.0],["2025-11-17",15.33,15.57,14.975,15.06,2350100.0],["2025-11-18",15.01,15.38,14.94,15.18,1700100.0],["2025-11-19",15.13,16.06,14.975,15.71,2599700.0],["2025-11-20",15.9,15.97,15.22,15.3,1357000.0],["2025-11-21",15.23,16.04,15.16,15.84,2960000.0],["2025-11-24",15.89,16.9,15.89,16.29,2027600.0],["2025-11-25",16.29,16.925,16.26,16.89,1296200.0],["2025-11-26",16.85,17.15,16.79,17.06,1018900.0],["2025-11-28",17.1,17.2,16.82,17.07,474900.0],["2025-12-01",17.0,17.46,16.845,17.1,1310800.0],["2025-12-02",17.21,17.295,16.74,16.76,1132900.0],["2025-12-03",16.72,17.07,16.712,17.04,1422900.0],["2025-12-04",16.97,17.44,16.8,17.38,883200.0],["2025-12-05",17.36,17.36,16.915,17.19,1574400.0],["2025-12-08",17.19,17.33,16.61,16.72,3147900.0],["2025-12-09",16.75,17.469,16.75,17.41,2550500.0],["2025-12-10",17.36,17.41,16.3,16.53,3904300.0],["2025-12-11",16.52,16.575,16.04,16.08,2455700.0],["2025-12-12",16.0,16.175,15.5,15.63,2186900.0],["2025-12-15",15.63,15.66,15.235,15.44,2601400.0],["2025-12-16",15.45,15.77,15.4,15.52,1878400.0],["2025-12-17",15.46,16.08,15.45,15.8,3929400.0],["2025-12-18",15.9,16.28,15.67,15.83,1201400.0],["2025-12-19",15.72,15.88,15.68,15.7,2039200.0],["2025-12-22",15.64,15.955,15.47,15.7,1123700.0],["2025-12-23",15.65,15.69,15.21,15.53,1155700.0],["2025-12-24",15.56,15.686,15.47,15.63,311300.0],["2025-12-26",15.66,16.05,15.53,15.87,773400.0],["2025-12-29",15.88,15.97,15.65,15.75,1457400.0],["2025-12-30",15.68,16.025,15.473,15.65,1229400.0],["2025-12-31",15.61,15.75,15.4,15.45,982300.0],["2026-01-02",15.44,15.545,15.18,15.26,1165900.0],["2026-01-05",15.21,15.51,15.21,15.34,829000.0],["2026-01-06",15.23,15.61,15.17,15.6,1353300.0],["2026-01-07",15.65,16.13,15.49,15.64,1402700.0],["2026-01-08",15.5,16.28,15.452,15.71,2272200.0],["2026-01-09",15.72,16.16,15.425,16.12,1473700.0],["2026-01-12",15.95,16.3,15.65,16.28,1497500.0],["2026-01-13",16.29,16.32,15.98,16.08,912000.0],["2026-01-14",16.09,16.09,15.29,15.41,2517500.0],["2026-01-15",15.45,16.01,15.33,16.0,926200.0],["2026-01-16",15.92,16.44,15.84,15.9,1013400.0],["2026-01-20",15.63,15.91,15.46,15.63,879700.0],["2026-01-21",15.76,15.86,15.43,15.47,1260100.0],["2026-01-22",15.56,16.15,15.51,15.8,1951900.0],["2026-01-23",15.71,16.17,15.66,16.14,1723200.0],["2026-01-26",16.12,16.28,15.79,16.2,1732800.0],["2026-01-27",16.11,16.15,15.22,15.3,1198200.0],["2026-01-28",15.24,15.315,14.785,14.85,1161400.0],["2026-01-29",14.8,14.87,14.355,14.48,1097200.0],["2026-01-30",14.43,14.87,14.35,14.86,1033000.0],["2026-02-02",14.86,14.97,14.61,14.8,1019000.0],["2026-02-03",14.74,15.01,14.14,14.22,1409500.0],["2026-02-04",14.22,14.56,14.03,14.05,934100.0],["2026-02-05",14.19,14.24,13.39,13.43,1352100.0],["2026-02-06",13.58,13.76,13.42,13.56,1225800.0],["2026-02-09",13.43,13.63,13.135,13.48,1032900.0],["2026-02-10",13.5,14.3,13.5,13.93,1672900.0],["2026-02-11",13.8,15.11,13.72,15.0,5239200.0],["2026-02-12",15.16,16.0,14.92,15.49,3314500.0],["2026-02-13",15.85,16.11,15.221,15.46,2553800.0],["2026-02-17",15.435,15.8,15.37,15.6,1116700.0],["2026-02-18",15.61,16.02,15.545,15.99,1176400.0],["2026-02-19",15.88,15.915,15.31,15.35,1184800.0],["2026-02-20",15.31,15.56,15.18,15.54,1488000.0],["2026-02-23",15.54,15.755,15.37,15.49,1192500.0],["2026-02-24",15.53,15.72,14.99,15.38,1718600.0],["2026-02-25",15.52,15.79,15.35,15.49,2185500.0],["2026-02-26",15.49,15.59,15.14,15.37,1600500.0],["2026-02-27",15.33,15.755,15.03,15.5,1487200.0],["2026-03-02",15.42,15.9,15.01,15.88,3388500.0],["2026-03-03",12.41,14.09,12.25,13.92,5884500.0],["2026-03-04",13.84,14.65,13.735,14.08,2767500.0],["2026-03-05",13.88,14.185,13.73,14.11,1942000.0],["2026-03-06",13.7,13.98,13.28,13.36,2260900.0],["2026-03-09",13.12,13.395,12.72,13.3,1453600.0],["2026-03-10",13.2,13.65,12.91,12.95,1529200.0],["2026-03-11",13.11,13.58,12.85,13.48,4330900.0],["2026-03-12",13.35,13.495,12.7,12.74,1465100.0],["2026-03-13",12.83,12.9,12.36,12.38,1295600.0],["2026-03-16",12.45,12.713,12.28,12.39,1509600.0],["2026-03-17",12.4,12.78,12.32,12.65,876100.0],["2026-03-18",12.46,12.53,12.12,12.36,1722000.0],["2026-03-19",12.17,12.455,11.61,12.05,1898700.0],["2026-03-20",11.95,12.095,11.69,11.8,1629000.0],["2026-03-23",12.14,12.21,11.77,11.98,1647900.0],["2026-03-24",11.99,12.13,11.8,12.0,875200.0],["2026-03-25",12.11,12.17,11.665,12.05,944200.0],["2026-03-26",12.03,12.32,11.82,11.85,884700.0],["2026-03-27",11.86,11.86,11.45,11.49,778200.0],["2026-03-30",11.5,11.68,11.41,11.6,806600.0],["2026-03-31",11.6,12.04,11.6,11.92,1041900.0],["2026-04-01",11.92,12.4,11.863,12.26,1928200.0],["2026-04-02",12.03,12.36,11.88,12.18,2141700.0],["2026-04-06",12.24,12.57,12.105,12.3,1030200.0],["2026-04-07",12.47,12.7,12.345,12.64,1074500.0],["2026-04-08",13.07,13.19,12.63,12.65,1500600.0],["2026-04-09",12.51,13.03,12.5,12.94,813000.0],["2026-04-10",13.03,13.13,12.81,12.91,833200.0],["2026-04-13",12.79,13.14,12.67,13.09,650700.0],["2026-04-14",13.1,13.305,12.97,13.1,754700.0],["2026-04-15",13.08,13.26,12.81,13.22,688700.0],["2026-04-16",13.19,13.44,13.19,13.43,699500.0],["2026-04-17",13.71,14.18,13.6,14.0,1258100.0],["2026-04-20",13.89,14.34,13.89,14.31,869900.0],["2026-04-21",14.44,14.72,14.26,14.58,1034600.0],["2026-04-22",14.7,14.89,14.46,14.73,925200.0],["2026-04-23",14.72,15.04,14.58,14.63,1101900.0],["2026-04-24",14.53,14.67,13.89,14.34,1274000.0],["2026-04-27",14.42,14.84,14.415,14.54,847800.0],["2026-04-28",14.47,14.7,14.335,14.35,934500.0],["2026-04-29",14.16,14.23,13.76,13.87,930800.0],["2026-04-30",13.87,14.11,13.53,14.03,1333500.0],["2026-05-01",14.16,14.69,14.02,14.27,2157600.0],["2026-05-04",14.21,14.64,14.08,14.2,2202900.0],["2026-05-05",14.08,15.11,13.81,14.26,2963800.0],["2026-05-06",14.49,15.115,13.91,14.59,4522500.0],["2026-05-07",14.73,15.17,14.14,14.31,1452400.0],["2026-05-08",14.31,14.54,14.14,14.44,1262400.0],["2026-05-11",14.4,14.44,13.75,13.78,1039400.0],["2026-05-12",13.745,14.3,13.39,13.97,1825800.0],["2026-05-13",13.98,14.31,13.87,14.31,2276700.0],["2026-05-14",14.37,14.54,14.01,14.48,3435600.0],["2026-05-15",14.47,14.6,13.87,13.95,1491300.0],["2026-05-18",13.99,14.2,13.8,13.92,1636900.0],["2026-05-19",13.84,13.89,13.5,13.69,1759100.0],["2026-05-20",13.69,13.88,13.48,13.49,926000.0],["2026-05-21",13.48,13.55,13.14,13.285,1044800.0],["2026-05-22",13.27,13.5,13.21,13.4,967700.0],["2026-05-26",13.4,13.69,13.25,13.45,1255100.0],["2026-05-27",13.53,13.81,13.36,13.48,926700.0],["2026-05-28",13.47,13.65,13.09,13.65,971900.0],["2026-05-29",13.58,13.77,13.3,13.36,1231500.0],["2026-06-01",13.24,13.85,13.2,13.22,2129400.0],["2026-06-02",13.31,13.82,13.29,13.77,1842600.0],["2026-06-03",13.7,13.86,13.5,13.51,1412200.0],["2026-06-04",13.68,13.99,13.5,13.68,1542900.0],["2026-06-05",13.72,13.95,13.5,13.71,906200.0],["2026-06-08",13.83,13.95,13.645,13.855,720300.0],["2026-06-09",13.88,14.21,13.775,13.96,828200.0],["2026-06-10",13.99,14.215,13.89,14.2,930700.0],["2026-06-11",14.24,14.95,14.24,14.94,1370800.0],["2026-06-12",14.88,15.33,14.8,15.31,1304800.0],["2026-06-15",15.46,15.505,15.04,15.13,1794000.0],["2026-06-16",15.24,15.43,15.01,15.14,574300.0],["2026-06-17",15.12,15.12,14.15,14.23,868000.0],["2026-06-18",14.36,14.83,14.21,14.55,2306100.0],["2026-06-22",14.41,14.85,14.08,14.55,2381600.0],["2026-06-23",14.6,14.81,14.37,14.53,696100.0],["2026-06-24",14.56,15.28,14.325,15.22,1057700.0],["2026-06-25",15.28,15.52,15.19,15.46,1150400.0],["2026-06-26",15.46,15.91,15.36,15.82,2948400.0],["2026-06-29",15.93,16.74,15.67,16.56,1430900.0],["2026-06-30",16.52,16.89,16.32,16.8,1234600.0],["2026-07-01",16.79,17.04,16.58,16.6,1121600.0],["2026-07-02",16.71,17.44,16.71,17.23,1476700.0],["2026-07-06",17.27,17.44,16.99,17,1144826.354399],["2026-07-07",17.09,17.33,16.89,17.17,1294229.254136],["2026-07-08",16.92,17,16.22,16.5,1315385.66161],["2026-07-09",16.53,16.93,16.41,16.77,1299730.411238],["2026-07-10",16.99,16.99,16.15,16.4,858837.728803],["2026-07-13",16.4,16.74,15.97,15.98,1217008.164483],["2026-07-14",15.8,15.99,14.685,15.12,2163893.57209],["2026-07-15",15.32,16.07,15.095,15.89,1418979.4555],["2026-07-16",15.9,16.69,15.02,16.64,1140298.008628],["2026-07-17",16.41,16.66,15.9,15.99,805519.804883],["2026-07-20",16.04,16.28,15.77,16.03,904197.122131],["2026-07-21",15.97,16.34,15.925,16.3,600931.570416],["2026-07-22",16.2,16.39,15.13,15.15,1499685.235564],["2026-07-23",15.06,15.33,14.87,15.22,1078082.441992],["2026-07-24",15.64,16.6,15.46,15.73,4116820.461782],["2026-07-27",15.87,15.98,15.16,15.17,1614892.087746],["2026-07-28",15.4,15.855,15.325,15.58,1658310.021048],["2026-07-29",15.58,16.47,15.46,16.41,2970112.182989],["2026-07-30",16.47,16.6353,15.9,15.9,1138373.97453],["2026-07-31",15.9,16.02,15.375,15.4,1138179.990033],["2026-08-03",15.43,16.12,15.43,16.06,1257190.640077],["2026-08-04",16.09,16.105,15.43,15.65,1568479.296873],["2026-08-05",15.56,15.69,15,15.32,1397178.086701],["2026-08-06",15.35,15.47,14.575,14.92,2171078.277539],["2026-08-07",15.04,15.715,15.03,15.53,1892638.583385],["2026-08-10",16.46,16.46,14.87,14.93,493608.185296],["2026-08-11",16.28,16.28,14.9,15,1665866.2692],["2026-08-12",14.91,15.45,14.545,15.32,3868742.616147],["2026-08-13",15.39,15.655,14.965,15.19,2243720.356552]]}