{"t":"SNDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-02",12.0,12.0,12.0,12.0,0.0],["2016-03-03",12.11,12.79,11.75,12.01,1916500.0],["2016-03-04",12.06,12.2,11.85,11.85,430200.0],["2016-03-07",11.65,11.68,10.85,11.0,114900.0],["2016-03-08",10.81,14.4,10.6,13.55,174300.0],["2016-03-09",13.5,16.3,13.1,14.83,356600.0],["2016-03-10",15.0,16.19,12.55,13.31,302300.0],["2016-03-11",13.45,13.45,12.38,12.73,101300.0],["2016-03-14",12.9,12.904,11.52,12.0,152600.0],["2016-03-15",11.75,12.572,11.75,12.29,34500.0],["2016-03-16",12.08,12.35,11.09,11.72,43700.0],["2016-03-17",11.78,12.29,11.13,11.24,86200.0],["2016-03-18",11.71,11.9,11.01,11.52,71100.0],["2016-03-21",11.85,12.03,11.06,11.91,22500.0],["2016-03-22",12.12,13.46,11.52,13.31,110500.0],["2016-03-23",13.24,13.95,12.11,12.79,141900.0],["2016-03-24",13.17,13.19,12.02,12.62,28900.0],["2016-03-28",12.95,13.87,12.8,13.56,138300.0],["2016-03-29",13.94,14.237,12.7,13.24,59800.0],["2016-03-30",13.3,13.68,12.225,12.59,97500.0],["2016-03-31",12.821,13.95,12.71,13.32,227900.0],["2016-04-01",13.53,13.53,13.1,13.11,56500.0],["2016-04-04",13.1,14.18,13.09,14.09,44300.0],["2016-04-05",14.02,15.57,13.935,15.28,204200.0],["2016-04-06",15.43,17.49,14.73,16.6,307800.0],["2016-04-07",17.04,17.04,15.25,16.42,155900.0],["2016-04-08",16.49,16.49,14.031,15.13,175500.0],["2016-04-11",15.1,15.62,14.52,15.18,103800.0],["2016-04-12",15.21,15.8,14.685,15.3,56200.0],["2016-04-13",15.77,16.19,15.0,15.87,90300.0],["2016-04-14",16.258,16.258,15.08,15.62,149200.0],["2016-04-15",15.69,16.1,15.0,15.74,50400.0],["2016-04-18",15.67,16.04,15.46,15.55,9100.0],["2016-04-19",15.41,15.89,14.85,15.87,53100.0],["2016-04-20",15.9,15.95,15.069,15.86,18700.0],["2016-04-21",15.476,16.0,15.25,15.72,20700.0],["2016-04-22",15.66,15.96,15.66,15.8,18700.0],["2016-04-25",15.89,15.9,15.0,15.16,65600.0],["2016-04-26",15.29,15.55,14.5,15.45,44700.0],["2016-04-27",14.9,15.36,14.15,14.41,63900.0],["2016-04-28",14.24,14.482,13.7,13.79,33900.0],["2016-04-29",13.78,14.0,13.66,13.69,16300.0],["2016-05-02",14.104,15.07,13.729,14.85,22800.0],["2016-05-03",14.7,15.24,13.75,14.83,67600.0],["2016-05-04",14.24,14.75,14.04,14.04,23600.0],["2016-05-05",14.211,14.72,13.95,14.01,17400.0],["2016-05-06",14.0,14.69,14.0,14.49,16300.0],["2016-05-09",14.69,14.69,14.233,14.32,5600.0],["2016-05-10",14.46,14.46,13.76,13.81,3900.0],["2016-05-11",13.71,14.03,13.59,13.8,3300.0],["2016-05-12",13.59,13.595,12.5,13.41,108200.0],["2016-05-13",13.36,13.36,12.01,12.75,131800.0],["2016-05-16",12.62,14.015,12.62,12.89,70100.0],["2016-05-17",12.71,12.74,12.2,12.48,32500.0],["2016-05-18",12.69,12.95,12.34,12.83,12400.0],["2016-05-19",12.8,13.39,12.51,13.39,35500.0],["2016-05-20",13.73,15.0,12.95,13.25,128800.0],["2016-05-23",13.7,14.3,12.79,14.3,128400.0],["2016-05-24",14.3,14.63,14.15,14.3,46200.0],["2016-05-25",14.16,14.19,13.23,13.72,134300.0],["2016-05-26",13.54,14.15,13.16,14.08,113000.0],["2016-05-27",14.27,14.8,13.76,13.89,156100.0],["2016-05-31",13.8,13.82,13.37,13.74,46200.0],["2016-06-01",13.65,13.81,13.27,13.52,34000.0],["2016-06-02",13.8,13.8,13.3,13.71,65500.0],["2016-06-03",13.06,13.71,13.0,13.2,140100.0],["2016-06-06",13.73,14.0,13.35,13.8,74400.0],["2016-06-07",14.12,14.75,14.12,14.23,183800.0],["2016-06-08",14.72,14.8,14.098,14.24,36500.0],["2016-06-09",14.11,14.5,13.45,13.58,17700.0],["2016-06-10",13.56,13.72,13.05,13.17,45300.0],["2016-06-13",14.49,14.49,12.71,12.98,66300.0],["2016-06-14",13.71,13.74,12.308,12.65,180700.0],["2016-06-15",13.09,13.09,12.3,12.63,130000.0],["2016-06-16",12.99,12.99,12.44,12.61,82600.0],["2016-06-17",12.14,12.77,12.14,12.32,230500.0],["2016-06-20",13.08,13.08,12.33,12.55,78000.0],["2016-06-21",12.57,12.58,11.112,11.63,184100.0],["2016-06-22",11.6,11.92,11.23,11.37,64200.0],["2016-06-23",11.515,11.62,11.05,11.52,45900.0],["2016-06-24",11.31,11.5,10.4,10.66,462700.0],["2016-06-27",10.46,10.51,8.97,9.06,69900.0],["2016-06-28",9.43,9.845,9.12,9.67,97800.0],["2016-06-29",9.72,9.93,9.23,9.79,97100.0],["2016-06-30",9.85,10.979,9.62,9.85,115400.0],["2016-07-01",9.98,10.37,9.7,9.92,63000.0],["2016-07-05",10.03,10.65,9.6,9.8,59800.0],["2016-07-06",9.9,10.36,9.658,10.17,32900.0],["2016-07-07",10.16,10.37,9.87,10.31,55200.0],["2016-07-08",10.347,10.96,10.347,10.82,40200.0],["2016-07-11",10.97,11.24,10.55,10.59,22700.0],["2016-07-12",11.05,11.69,10.74,11.4,87300.0],["2016-07-13",11.47,11.76,11.2,11.39,67700.0],["2016-07-14",11.58,11.62,11.077,11.26,39100.0],["2016-07-15",11.26,11.99,11.16,11.89,83300.0],["2016-07-18",11.78,12.13,11.54,11.86,29900.0],["2016-07-19",11.985,12.57,11.79,11.85,109300.0],["2016-07-20",12.24,12.24,11.886,12.04,90200.0],["2016-07-21",12.02,12.22,11.76,12.14,46000.0],["2016-07-22",12.2,12.49,11.98,12.45,28700.0],["2016-07-25",12.45,12.45,12.11,12.15,13000.0],["2016-07-26",12.35,12.35,11.97,12.06,15400.0],["2016-07-27",12.1,12.35,12.03,12.26,39600.0],["2016-07-28",12.31,12.43,12.01,12.17,17200.0],["2016-07-29",12.18,12.43,12.01,12.42,26600.0],["2016-08-01",12.44,12.83,12.21,12.22,27000.0],["2016-08-02",12.3,12.61,12.3,12.46,24600.0],["2016-08-03",12.63,12.63,12.47,12.62,14900.0],["2016-08-04",12.62,12.9,12.54,12.54,10900.0],["2016-08-05",12.63,12.75,12.52,12.61,16400.0],["2016-08-08",12.59,13.3,12.57,13.28,20700.0],["2016-08-09",13.24,14.5,13.24,14.2,135700.0],["2016-08-10",14.28,14.28,13.2,14.03,14000.0],["2016-08-11",14.12,14.12,13.83,14.07,39100.0],["2016-08-12",13.97,14.5,13.95,14.01,87700.0],["2016-08-15",14.0,14.46,13.678,14.08,100900.0],["2016-08-16",14.21,14.24,13.92,14.01,29700.0],["2016-08-17",13.8,14.29,13.765,14.06,44300.0],["2016-08-18",14.19,14.19,13.85,13.92,27700.0],["2016-08-19",13.93,14.07,13.8,13.85,35900.0],["2016-08-22",14.26,14.94,13.92,14.94,31100.0],["2016-08-23",15.0,18.03,14.95,17.13,335000.0],["2016-08-24",17.25,17.445,14.67,14.82,157900.0],["2016-08-25",14.78,15.18,13.35,13.69,64800.0],["2016-08-26",13.59,14.4,13.549,14.15,66100.0],["2016-08-29",14.2,14.42,14.07,14.42,16000.0],["2016-08-30",14.39,14.68,14.14,14.19,19100.0],["2016-08-31",14.15,14.33,14.15,14.18,10100.0],["2016-09-01",14.22,14.61,13.77,13.94,11700.0],["2016-09-02",14.01,14.3,13.71,14.01,15100.0],["2016-09-06",14.51,14.73,14.08,14.15,42800.0],["2016-09-07",14.12,14.5,13.92,14.23,74200.0],["2016-09-08",13.95,14.68,13.37,13.69,357000.0],["2016-09-09",13.73,13.96,13.2,13.38,91600.0],["2016-09-12",13.27,14.11,13.16,13.56,62100.0],["2016-09-13",13.98,13.98,12.573,13.26,131900.0],["2016-09-14",13.48,14.24,13.47,14.08,41900.0],["2016-09-15",14.44,15.17,14.23,14.89,125000.0],["2016-09-16",14.79,15.27,14.79,15.01,287900.0],["2016-09-19",15.222,15.222,13.71,13.8,190800.0],["2016-09-20",14.09,14.57,13.47,14.06,95800.0],["2016-09-21",14.04,14.129,13.52,14.04,58500.0],["2016-09-22",13.92,14.3,13.56,13.65,53800.0],["2016-09-23",13.9,13.9,13.16,13.3,58400.0],["2016-09-26",13.3,13.415,12.76,13.07,57500.0],["2016-09-27",13.21,13.66,12.22,12.92,316100.0],["2016-09-28",12.8,14.44,12.69,14.3,229400.0],["2016-09-29",14.53,15.05,14.19,14.89,117600.0],["2016-09-30",15.04,15.617,14.79,15.16,107000.0],["2016-10-03",15.03,15.58,14.935,15.49,21800.0],["2016-10-04",15.23,15.95,15.23,15.7,46400.0],["2016-10-05",15.8,16.4,15.8,16.07,34900.0],["2016-10-06",16.07,16.07,15.42,15.78,22300.0],["2016-10-07",16.12,16.12,15.05,15.2,41800.0],["2016-10-10",15.16,15.7,15.16,15.32,26700.0],["2016-10-11",15.3,15.455,14.53,15.16,41500.0],["2016-10-12",15.17,15.17,13.84,14.42,145100.0],["2016-10-13",14.16,14.66,13.79,14.61,42800.0],["2016-10-14",14.72,14.72,13.82,14.28,71800.0],["2016-10-17",14.31,14.64,14.13,14.52,44400.0],["2016-10-18",14.69,14.884,14.43,14.77,37900.0],["2016-10-19",14.95,15.17,14.0,15.02,77400.0],["2016-10-20",14.633,15.16,14.633,15.12,17600.0],["2016-10-21",15.0,15.0,14.17,14.47,44300.0],["2016-10-24",14.44,14.74,14.26,14.5,112500.0],["2016-10-25",14.439,14.54,13.76,13.83,38700.0],["2016-10-26",13.51,13.95,12.73,12.84,39200.0],["2016-10-27",12.96,13.02,11.89,11.96,42800.0],["2016-10-28",11.811,12.34,11.811,11.92,33700.0],["2016-10-31",11.41,12.285,11.41,11.81,48600.0],["2016-11-01",11.94,12.32,11.253,11.72,31200.0],["2016-11-02",11.59,11.59,11.17,11.22,53600.0],["2016-11-03",11.88,12.0,10.32,10.37,64400.0],["2016-11-04",10.45,10.62,9.91,10.05,35800.0],["2016-11-07",10.29,11.15,10.17,10.35,67100.0],["2016-11-08",10.35,10.735,9.855,10.04,36600.0],["2016-11-09",10.2,10.915,10.02,10.35,101600.0],["2016-11-10",10.33,10.659,10.25,10.25,73600.0],["2016-11-11",10.25,10.6,9.99,10.44,99300.0],["2016-11-14",10.5,11.02,9.85,10.1,172500.0],["2016-11-15",10.15,10.47,9.81,9.84,95800.0],["2016-11-16",9.95,10.06,9.91,9.95,87300.0],["2016-11-17",10.03,10.03,9.85,9.89,69200.0],["2016-11-18",9.95,10.18,9.846,10.04,50400.0],["2016-11-21",10.17,10.555,9.86,10.33,77400.0],["2016-11-22",10.42,10.54,10.031,10.32,44800.0],["2016-11-23",9.935,10.18,9.26,9.88,83300.0],["2016-11-25",9.88,10.26,9.795,10.04,11700.0],["2016-11-28",10.03,10.249,9.6,9.94,69900.0],["2016-11-29",9.94,10.3,9.86,10.21,35900.0],["2016-11-30",10.25,10.34,9.44,9.68,42100.0],["2016-12-01",9.64,10.01,9.0,9.14,58200.0],["2016-12-02",9.13,9.36,8.945,9.04,37400.0],["2016-12-05",9.21,9.44,8.96,9.25,41500.0],["2016-12-06",9.46,10.24,9.35,10.13,52900.0],["2016-12-07",9.88,10.23,9.35,9.43,67700.0],["2016-12-08",9.28,9.51,9.0,9.03,39100.0],["2016-12-09",9.32,9.699,8.5,8.58,57700.0],["2016-12-12",8.6,8.84,7.73,7.83,73900.0],["2016-12-13",7.91,8.26,7.55,7.62,210800.0],["2016-12-14",7.93,8.88,7.35,8.71,218400.0],["2016-12-15",8.74,9.15,8.57,8.61,195100.0],["2016-12-16",8.69,8.74,8.0,8.11,130300.0],["2016-12-19",8.17,8.485,7.8,7.95,74900.0],["2016-12-20",8.0,8.37,7.79,7.95,62400.0],["2016-12-21",7.87,8.12,7.65,7.69,40600.0],["2016-12-22",7.66,7.88,7.3,7.42,45700.0],["2016-12-23",7.37,7.55,7.207,7.5,94000.0],["2016-12-27",7.56,7.93,7.32,7.38,53700.0],["2016-12-28",7.43,7.465,7.1,7.16,64900.0],["2016-12-29",7.12,7.27,6.69,6.91,52600.0],["2016-12-30",7.04,7.23,6.92,7.17,266300.0],["2017-01-03",7.2,7.475,7.2,7.32,75400.0],["2017-01-04",7.32,7.39,7.08,7.08,67900.0],["2017-01-05",7.06,7.09,6.48,6.7,199200.0],["2017-01-06",6.67,7.15,6.55,6.68,228700.0],["2017-01-09",6.77,6.92,6.63,6.81,147500.0],["2017-01-10",6.82,7.959,6.82,7.81,167300.0],["2017-01-11",7.8,8.598,7.05,7.08,139100.0],["2017-01-12",7.13,7.85,7.05,7.8,111000.0],["2017-01-13",7.79,8.13,7.7,7.83,99300.0],["2017-01-17",7.82,8.099,7.631,7.72,52000.0],["2017-01-18",7.73,7.83,7.32,7.62,109100.0],["2017-01-19",7.62,7.78,7.01,7.08,120800.0],["2017-01-20",7.08,7.239,6.92,6.99,46600.0],["2017-01-23",6.94,7.53,6.312,7.31,127700.0],["2017-01-24",7.32,7.56,7.09,7.44,56000.0],["2017-01-25",7.56,7.77,7.46,7.48,52200.0],["2017-01-26",7.48,7.52,7.04,7.4,66800.0],["2017-01-27",7.39,7.5,7.255,7.35,32200.0],["2017-01-30",7.32,7.5,7.17,7.49,56000.0],["2017-01-31",7.46,7.75,7.3,7.6,221600.0],["2017-02-01",7.55,8.11,7.51,8.01,58400.0],["2017-02-02",8.0,8.18,7.81,8.1,76500.0],["2017-02-03",8.13,8.4,7.99,8.36,41800.0],["2017-02-06",8.38,8.91,8.36,8.77,52900.0],["2017-02-07",8.75,8.909,8.6,8.69,29300.0],["2017-02-08",8.69,9.11,8.46,8.98,106500.0],["2017-02-09",8.53,9.9,8.53,9.9,66800.0],["2017-02-10",10.0,10.54,9.9,10.18,175500.0],["2017-02-13",10.2,10.48,10.0,10.2,121600.0],["2017-02-14",10.45,10.45,9.56,9.9,90800.0],["2017-02-15",9.9,10.55,9.651,10.51,105100.0],["2017-02-16",10.55,10.89,10.21,10.78,80100.0],["2017-02-17",10.76,11.33,10.751,11.29,113900.0],["2017-02-21",11.51,11.99,11.29,11.8,89900.0],["2017-02-22",11.83,12.24,11.29,11.5,338200.0],["2017-02-23",11.56,11.69,10.5,10.95,111600.0],["2017-02-24",10.86,11.07,10.2,10.78,131500.0],["2017-02-27",10.77,11.47,10.551,11.26,90800.0],["2017-02-28",11.17,11.9,10.05,11.38,128200.0],["2017-03-01",11.74,12.0,10.98,11.63,121300.0],["2017-03-02",11.88,12.91,11.76,12.02,180700.0],["2017-03-03",12.13,12.541,11.75,12.21,143800.0],["2017-03-06",12.22,12.26,11.51,11.85,119700.0],["2017-03-07",11.82,12.009,11.34,11.75,265800.0],["2017-03-08",11.78,12.94,11.78,12.44,138100.0],["2017-03-09",12.45,13.19,12.18,12.91,79500.0],["2017-03-10",13.06,13.5,12.55,13.24,64200.0],["2017-03-13",13.3,14.99,13.3,14.86,96700.0],["2017-03-14",14.86,14.895,13.97,14.67,72800.0],["2017-03-15",14.76,14.87,13.942,14.72,83700.0],["2017-03-16",15.0,15.7,14.345,14.41,190000.0],["2017-03-17",14.47,14.93,14.41,14.71,47800.0],["2017-03-20",14.65,14.99,14.04,14.27,54100.0],["2017-03-21",14.32,14.851,13.04,13.23,70500.0],["2017-03-22",13.19,13.52,12.48,12.77,79900.0],["2017-03-23",12.87,13.0,12.56,12.96,50000.0],["2017-03-24",13.2,14.509,12.9,12.93,42100.0],["2017-03-27",12.9,13.38,12.74,13.14,55200.0],["2017-03-28",13.0,13.82,12.881,13.72,81500.0],["2017-03-29",13.71,13.84,13.435,13.78,94200.0],["2017-03-30",14.018,14.08,13.45,13.95,44300.0],["2017-03-31",13.95,14.0,13.5,13.72,58800.0],["2017-04-03",13.72,13.72,12.91,13.0,79500.0],["2017-04-04",13.0,13.384,12.94,13.29,30700.0],["2017-04-05",13.32,13.34,12.51,12.75,91300.0],["2017-04-06",12.88,12.88,11.85,12.46,103600.0],["2017-04-07",12.4,12.69,11.83,12.57,59200.0],["2017-04-10",12.5,12.7,11.76,11.89,31800.0],["2017-04-11",11.73,11.84,11.2,11.68,36900.0],["2017-04-12",11.695,11.695,10.93,11.15,38700.0],["2017-04-13",11.15,11.445,10.8,10.96,34700.0],["2017-04-17",10.94,11.075,10.52,10.63,47900.0],["2017-04-18",10.52,11.02,10.15,10.94,81800.0],["2017-04-19",10.94,11.75,10.92,11.24,58400.0],["2017-04-20",11.35,11.7,10.16,11.13,53400.0],["2017-04-21",11.14,11.85,10.4,10.53,93300.0],["2017-04-24",10.66,11.18,10.0,10.26,42100.0],["2017-04-25",10.31,10.49,9.67,9.83,174700.0],["2017-04-26",9.8,10.01,9.3,9.5,112400.0],["2017-04-27",9.5,9.92,9.235,9.46,62400.0],["2017-04-28",9.5,9.929,9.38,9.49,41800.0],["2017-05-01",9.57,10.031,9.15,9.24,41600.0],["2017-05-02",9.19,9.28,8.67,8.79,49800.0],["2017-05-03",8.82,9.14,8.35,8.62,103500.0],["2017-05-04",8.64,9.01,8.16,8.5,45500.0],["2017-05-05",8.5,8.64,8.06,8.29,40300.0],["2017-05-08",8.42,8.42,7.9,7.99,97900.0],["2017-05-09",8.01,8.341,7.409,7.71,207200.0],["2017-05-10",7.76,8.75,7.71,8.37,132200.0],["2017-05-11",8.33,8.89,8.22,8.61,105100.0],["2017-05-12",8.67,8.96,8.34,8.68,52900.0],["2017-05-15",8.76,9.2,8.69,9.04,68900.0],["2017-05-16",9.09,9.658,9.0,9.39,87600.0],["2017-05-17",10.8,15.335,10.76,13.58,4281700.0],["2017-05-18",14.54,15.19,13.64,14.04,899300.0],["2017-05-19",13.65,15.43,13.63,14.34,399200.0],["2017-05-22",14.47,14.66,13.9,14.61,179800.0],["2017-05-23",14.59,14.745,14.1,14.67,118400.0],["2017-05-24",13.8,14.91,13.605,13.89,423900.0],["2017-05-25",12.87,13.26,12.57,12.92,1965300.0],["2017-05-26",12.92,13.25,12.817,13.22,205200.0],["2017-05-30",13.24,13.24,12.36,12.69,230100.0],["2017-05-31",12.69,12.79,11.83,12.14,244900.0],["2017-06-01",12.14,13.2,12.11,12.73,253800.0],["2017-06-02",12.56,12.9,12.35,12.47,303900.0],["2017-06-05",12.51,12.61,11.4,11.51,435200.0],["2017-06-06",11.43,11.715,10.77,10.85,347900.0],["2017-06-07",10.85,11.15,10.411,10.5,217800.0],["2017-06-08",10.47,11.118,10.17,10.35,269900.0],["2017-06-09",10.36,10.65,10.098,10.35,90800.0],["2017-06-12",10.34,10.45,9.61,9.77,172900.0],["2017-06-13",9.7,10.72,9.7,10.65,191200.0],["2017-06-14",10.62,11.08,10.3,10.85,120100.0],["2017-06-15",10.75,11.17,10.55,10.76,122600.0],["2017-06-16",10.83,11.2,10.42,11.2,175400.0],["2017-06-19",11.12,12.46,11.12,11.99,128500.0],["2017-06-20",11.96,13.19,11.705,13.01,164900.0],["2017-06-21",13.11,13.495,12.63,13.3,151100.0],["2017-06-22",13.37,13.549,13.02,13.24,143400.0],["2017-06-23",13.34,13.51,12.55,13.22,652500.0],["2017-06-26",13.25,14.358,12.77,13.9,123200.0],["2017-06-27",13.9,14.99,13.41,14.28,220300.0],["2017-06-28",14.39,14.91,13.905,14.77,180300.0],["2017-06-29",14.69,14.82,13.83,14.41,198400.0],["2017-06-30",14.4,14.41,13.85,13.97,166000.0],["2017-07-03",14.02,14.02,13.08,13.89,108600.0],["2017-07-05",13.96,14.15,13.72,14.03,156700.0],["2017-07-06",13.97,14.04,13.41,13.61,95400.0],["2017-07-07",13.61,13.62,13.01,13.43,81200.0],["2017-07-10",13.43,13.81,12.745,13.12,89600.0],["2017-07-11",13.16,13.925,13.0,13.29,77000.0],["2017-07-12",13.36,13.43,12.995,13.25,101100.0],["2017-07-13",13.25,13.55,12.8,13.33,68100.0],["2017-07-14",13.3,13.4,12.94,13.27,97500.0],["2017-07-17",13.3,13.64,12.86,13.34,46300.0],["2017-07-18",13.27,13.315,13.03,13.21,48800.0],["2017-07-19",13.29,13.42,12.86,13.21,55700.0],["2017-07-20",13.24,13.42,13.031,13.18,69400.0],["2017-07-21",13.26,13.97,13.09,13.84,66200.0],["2017-07-24",13.95,14.09,13.695,13.9,70400.0],["2017-07-25",13.93,14.0,13.38,13.45,77300.0],["2017-07-26",13.45,13.67,13.03,13.35,46800.0],["2017-07-27",13.3,13.484,12.24,12.99,87400.0],["2017-07-28",12.78,14.166,12.33,12.78,76100.0],["2017-07-31",12.82,12.82,12.1,12.11,70300.0],["2017-08-01",12.2,12.442,11.28,12.03,59100.0],["2017-08-02",12.03,12.7,11.78,12.31,65300.0],["2017-08-03",12.42,13.369,11.86,11.93,49800.0],["2017-08-04",11.95,12.79,11.878,12.73,49800.0],["2017-08-07",12.7,12.82,12.19,12.52,37900.0],["2017-08-08",12.5,12.76,11.8,11.96,60400.0],["2017-08-09",11.91,12.07,11.5,11.56,52800.0],["2017-08-10",11.58,11.634,10.77,11.15,103000.0],["2017-08-11",11.0,11.43,10.56,10.9,231000.0],["2017-08-14",11.27,12.79,11.27,11.9,138500.0],["2017-08-15",11.91,12.43,11.37,11.39,136600.0],["2017-08-16",11.45,11.88,11.21,11.37,43500.0],["2017-08-17",11.28,11.725,11.05,11.09,58900.0],["2017-08-18",10.97,11.38,10.84,10.9,90400.0],["2017-08-21",10.98,11.54,10.98,11.15,39500.0],["2017-08-22",11.13,11.74,10.99,11.07,65800.0],["2017-08-23",11.09,11.55,11.05,11.27,58100.0],["2017-08-24",11.38,12.245,11.38,11.94,66400.0],["2017-08-25",11.96,12.0,11.52,11.69,24300.0],["2017-08-28",11.57,12.343,11.57,12.18,97600.0],["2017-08-29",12.23,12.42,11.71,11.8,70400.0],["2017-08-30",11.87,11.97,11.11,11.57,189300.0],["2017-08-31",11.69,12.195,11.38,11.6,121100.0],["2017-09-01",11.945,12.63,11.525,12.61,75500.0],["2017-09-05",12.65,12.84,12.2,12.59,95700.0],["2017-09-06",12.58,12.82,12.18,12.57,110500.0],["2017-09-07",12.65,12.767,12.44,12.5,98600.0],["2017-09-08",12.55,12.55,12.15,12.48,54300.0],["2017-09-11",12.75,12.75,12.31,12.36,99600.0],["2017-09-12",12.49,12.49,11.45,11.54,83400.0],["2017-09-13",11.55,12.175,11.41,11.92,61000.0],["2017-09-14",11.95,12.075,11.5,11.59,70200.0],["2017-09-15",11.66,12.115,11.45,11.9,196000.0],["2017-09-18",11.99,12.07,11.67,11.85,65500.0],["2017-09-19",11.75,11.95,11.56,11.81,38200.0],["2017-09-20",11.85,11.85,11.405,11.69,55900.0],["2017-09-21",11.62,11.79,11.39,11.41,61800.0],["2017-09-22",11.49,11.59,11.221,11.35,64000.0],["2017-09-25",11.3,11.685,11.22,11.42,89400.0],["2017-09-26",11.49,11.59,11.05,11.15,181400.0],["2017-09-27",11.37,11.5,11.16,11.42,144700.0],["2017-09-28",11.48,12.03,11.39,11.84,138300.0],["2017-09-29",11.93,11.93,11.46,11.7,61100.0],["2017-10-02",11.77,13.09,11.697,12.94,216800.0],["2017-10-03",13.33,13.48,12.09,12.4,164700.0],["2017-10-04",12.3,13.19,12.3,12.93,101600.0],["2017-10-05",13.07,13.149,12.575,12.83,133700.0],["2017-10-06",12.75,13.0,12.1,12.18,87000.0],["2017-10-09",12.255,12.59,11.82,12.0,90600.0],["2017-10-10",12.13,12.55,11.7,11.78,119200.0],["2017-10-11",11.84,12.035,11.57,11.85,121000.0],["2017-10-12",11.94,12.42,11.73,11.87,114200.0],["2017-10-13",11.98,12.42,11.95,12.37,94800.0],["2017-10-16",12.5,12.8,12.23,12.76,93300.0],["2017-10-17",12.6,12.94,12.11,12.16,117500.0],["2017-10-18",12.34,12.55,11.87,12.05,113700.0],["2017-10-19",12.19,12.225,11.9,12.07,42600.0],["2017-10-20",12.17,12.34,11.85,11.9,91600.0],["2017-10-23",11.84,12.03,11.501,11.56,107200.0],["2017-10-24",11.54,11.69,10.78,10.96,95800.0],["2017-10-25",11.0,11.07,10.69,10.95,49500.0],["2017-10-26",10.91,10.99,10.35,10.5,87700.0],["2017-10-27",10.5,11.02,10.3,10.97,122800.0],["2017-10-30",11.0,11.8,11.0,11.74,169600.0],["2017-10-31",11.77,11.786,11.0,11.18,99800.0],["2017-11-01",11.3,11.45,10.8,11.02,79000.0],["2017-11-02",11.05,11.26,10.845,11.19,71900.0],["2017-11-03",11.21,11.75,11.21,11.45,169400.0],["2017-11-06",11.51,11.65,11.19,11.25,47500.0],["2017-11-07",11.33,11.54,10.18,10.7,196400.0],["2017-11-08",10.67,11.199,9.66,9.93,203600.0],["2017-11-09",10.1,10.365,9.845,10.02,132200.0],["2017-11-10",10.05,10.27,9.55,10.11,167200.0],["2017-11-13",10.45,11.1,8.4,8.5,450100.0],["2017-11-14",8.66,8.88,8.29,8.37,778100.0],["2017-11-15",8.28,8.95,8.186,8.57,426500.0],["2017-11-16",8.62,8.95,8.48,8.54,215800.0],["2017-11-17",8.51,9.15,8.51,8.81,356500.0],["2017-11-20",8.96,9.57,8.16,8.52,304400.0],["2017-11-21",8.58,8.595,8.21,8.28,116500.0],["2017-11-22",8.31,8.557,8.03,8.25,192800.0],["2017-11-24",8.28,8.4,8.15,8.2,150500.0],["2017-11-27",8.2,8.375,8.11,8.28,531100.0],["2017-11-28",8.24,9.013,8.05,8.12,1198300.0],["2017-11-29",8.18,8.89,8.18,8.47,216400.0],["2017-11-30",8.47,8.84,8.23,8.76,168400.0],["2017-12-01",8.72,8.79,8.05,8.29,176900.0],["2017-12-04",8.42,8.69,8.2,8.24,192300.0],["2017-12-05",8.19,8.52,8.1,8.13,179300.0],["2017-12-06",8.16,8.21,7.845,7.88,149800.0],["2017-12-07",7.92,8.545,7.82,8.06,230200.0],["2017-12-08",8.12,8.65,8.062,8.4,143700.0],["2017-12-11",8.51,8.74,8.15,8.24,208800.0],["2017-12-12",8.26,8.688,8.201,8.6,447500.0],["2017-12-13",8.58,8.85,8.45,8.55,317100.0],["2017-12-14",8.53,9.19,8.242,9.0,330300.0],["2017-12-15",8.9,9.02,7.99,8.03,746700.0],["2017-12-18",8.03,8.26,7.88,8.05,169400.0],["2017-12-19",8.02,8.12,7.7,7.8,163200.0],["2017-12-20",7.8,8.15,7.8,7.95,195100.0],["2017-12-21",7.94,8.28,7.76,8.25,166200.0],["2017-12-22",8.22,8.57,8.07,8.43,116900.0],["2017-12-26",8.57,8.57,8.22,8.28,156400.0],["2017-12-27",8.34,8.79,8.3,8.52,115300.0],["2017-12-28",8.5,8.78,8.47,8.67,100600.0],["2017-12-29",8.68,8.87,8.5,8.76,170100.0],["2018-01-02",8.74,8.81,8.65,8.77,78500.0],["2018-01-03",8.8,8.903,8.56,8.85,117300.0],["2018-01-04",8.89,8.89,8.44,8.71,105000.0],["2018-01-05",9.33,10.7,8.93,9.53,835100.0],["2018-01-08",9.8,9.955,8.81,8.98,350100.0],["2018-01-09",8.95,9.69,8.86,9.46,320300.0],["2018-01-10",9.48,9.5,9.0,9.34,187000.0],["2018-01-11",9.35,9.61,9.2,9.5,114700.0],["2018-01-12",9.47,9.57,9.01,9.19,222400.0],["2018-01-16",9.27,9.6,9.17,9.21,273500.0],["2018-01-17",9.29,9.29,9.0,9.14,139500.0],["2018-01-18",9.07,9.9,9.07,9.58,1408700.0],["2018-01-19",9.77,10.55,9.5,10.17,762700.0],["2018-01-22",10.57,11.37,10.35,10.82,562900.0],["2018-01-23",11.08,11.27,10.2,10.49,471900.0],["2018-01-24",10.41,10.41,9.721,9.96,343000.0],["2018-01-25",10.08,11.19,9.98,10.58,594200.0],["2018-01-26",10.72,11.63,10.5,11.31,462200.0],["2018-01-29",11.45,12.49,11.39,12.11,664800.0],["2018-01-30",12.11,12.11,11.05,11.22,542300.0],["2018-01-31",11.22,11.85,10.61,10.9,416200.0],["2018-02-01",11.62,11.72,10.73,11.37,479400.0],["2018-02-02",11.19,11.2,10.56,11.14,358900.0],["2018-02-05",10.99,11.31,10.452,10.515,395900.0],["2018-02-06",10.28,10.99,10.185,10.75,317500.0],["2018-02-07",10.78,10.927,10.19,10.24,295500.0],["2018-02-08",10.19,10.27,9.56,9.63,348000.0],["2018-02-09",9.73,9.84,8.5,8.98,533000.0],["2018-02-12",9.01,9.24,8.855,9.13,238600.0],["2018-02-13",9.03,9.359,8.71,9.15,255200.0],["2018-02-14",9.0,9.7,8.9,9.48,303400.0],["2018-02-15",9.56,10.063,9.41,9.92,319000.0],["2018-02-16",9.88,10.448,9.45,9.48,370200.0],["2018-02-20",9.42,9.82,9.22,9.27,284100.0],["2018-02-21",9.26,9.79,9.221,9.45,199500.0],["2018-02-22",9.52,9.56,8.9,9.11,333300.0],["2018-02-23",9.13,9.24,8.625,9.07,236100.0],["2018-02-26",9.17,9.191,8.76,8.98,154200.0],["2018-02-27",9.0,9.482,9.0,9.17,224200.0],["2018-02-28",9.23,9.25,8.9,9.04,362400.0],["2018-03-01",8.92,9.5,8.91,9.4,241500.0],["2018-03-02",9.28,9.921,9.28,9.89,295400.0],["2018-03-05",9.94,10.08,9.651,9.96,259100.0],["2018-03-06",9.45,9.9,8.537,9.74,615300.0],["2018-03-07",9.76,10.225,9.56,9.73,382300.0],["2018-03-08",9.81,10.19,9.46,9.91,325000.0],["2018-03-09",9.89,9.982,9.4,9.83,425400.0],["2018-03-12",9.83,10.175,9.35,10.0,686500.0],["2018-03-13",9.83,10.58,9.35,10.58,455600.0],["2018-03-14",10.7,13.812,10.61,13.58,2543300.0],["2018-03-15",13.69,13.79,12.43,12.48,858200.0],["2018-03-16",12.49,14.78,12.49,13.76,762200.0],["2018-03-19",13.76,14.0,12.81,13.74,454900.0],["2018-03-20",13.71,14.07,13.28,13.74,382200.0],["2018-03-21",13.74,14.37,13.59,14.27,236700.0],["2018-03-22",14.27,14.88,14.083,14.49,534000.0],["2018-03-23",14.49,14.76,13.82,13.9,225100.0],["2018-03-26",14.15,14.93,14.01,14.82,234300.0],["2018-03-27",14.83,14.96,14.07,14.13,201600.0],["2018-03-28",14.19,14.529,13.34,13.59,279300.0],["2018-03-29",13.7,14.45,13.42,14.23,212700.0],["2018-04-02",14.2,14.222,13.576,14.04,190000.0],["2018-04-03",14.22,15.2,14.05,14.6,376400.0],["2018-04-04",14.35,14.925,14.06,14.63,270400.0],["2018-04-05",14.63,14.7,13.1,13.34,266100.0],["2018-04-06",13.24,13.3,10.67,10.84,1000100.0],["2018-04-09",10.84,11.6,10.66,11.175,478400.0],["2018-04-10",11.24,11.74,11.24,11.44,242500.0],["2018-04-11",11.47,11.7,11.02,11.33,279100.0],["2018-04-12",11.39,11.48,10.877,11.16,304200.0],["2018-04-13",11.22,11.66,10.93,11.42,310200.0],["2018-04-16",11.37,11.597,10.7,10.76,237800.0],["2018-04-17",10.83,11.85,10.8,11.49,289400.0],["2018-04-18",11.48,11.69,11.13,11.23,102800.0],["2018-04-19",11.22,11.32,10.78,10.86,142700.0],["2018-04-20",10.82,11.2,10.43,11.03,170500.0],["2018-04-23",11.0,11.099,10.33,10.43,192500.0],["2018-04-24",10.44,10.47,10.11,10.25,224000.0],["2018-04-25",10.24,10.46,10.1,10.39,117300.0],["2018-04-26",10.45,10.81,10.45,10.59,99000.0],["2018-04-27",10.58,10.73,10.4,10.67,85400.0],["2018-04-30",10.69,10.9,10.39,10.44,97100.0],["2018-05-01",10.44,10.95,10.31,10.92,155500.0],["2018-05-02",10.85,11.31,10.8,10.86,145000.0],["2018-05-03",10.8,10.95,10.45,10.47,131900.0],["2018-05-04",10.49,10.77,10.37,10.51,137400.0],["2018-05-07",10.6,10.849,10.5,10.53,130200.0],["2018-05-08",10.53,10.54,10.13,10.32,177400.0],["2018-05-09",11.99,11.99,10.51,11.57,293700.0],["2018-05-10",11.56,11.56,10.38,10.48,244300.0],["2018-05-11",10.5,10.787,10.18,10.69,259900.0],["2018-05-14",10.87,11.49,10.8,11.42,461000.0],["2018-05-15",11.47,11.49,11.02,11.38,267500.0],["2018-05-16",11.35,11.35,10.97,11.12,285700.0],["2018-05-17",11.08,11.24,8.19,8.61,1611900.0],["2018-05-18",8.74,9.28,8.61,8.8,659600.0],["2018-05-21",8.93,9.229,8.624,8.93,589200.0],["2018-05-22",8.95,8.99,8.382,8.69,353500.0],["2018-05-23",8.7,9.32,8.69,8.93,376600.0],["2018-05-24",8.95,9.3,8.82,9.12,353000.0],["2018-05-25",9.15,9.52,9.0,9.07,309800.0],["2018-05-29",9.1,9.35,8.89,9.09,239700.0],["2018-05-30",9.12,9.26,9.04,9.11,207500.0],["2018-05-31",9.37,9.37,8.681,8.73,443200.0],["2018-06-01",8.77,8.97,8.73,8.82,319900.0],["2018-06-04",8.79,8.88,7.7,7.76,1070600.0],["2018-06-05",7.8,7.931,7.35,7.73,564800.0],["2018-06-06",7.78,8.03,7.64,7.94,335300.0],["2018-06-07",7.91,8.17,7.77,7.84,180700.0],["2018-06-08",7.81,8.14,7.81,8.11,167400.0],["2018-06-11",8.13,8.31,8.08,8.16,186100.0],["2018-06-12",8.21,8.47,8.15,8.4,297600.0],["2018-06-13",8.38,8.46,8.16,8.27,197800.0],["2018-06-14",8.29,8.41,8.01,8.34,169400.0],["2018-06-15",8.3,8.74,8.21,8.6,538200.0],["2018-06-18",8.56,8.84,8.251,8.39,313300.0],["2018-06-19",8.35,8.7,8.31,8.36,232900.0],["2018-06-20",8.37,8.5,8.08,8.22,209300.0],["2018-06-21",8.2,8.265,7.76,7.78,349900.0],["2018-06-22",7.85,7.86,7.545,7.68,789700.0],["2018-06-25",7.66,7.91,7.4,7.44,269700.0],["2018-06-26",7.44,7.66,7.306,7.6,219200.0],["2018-06-27",7.6,7.65,6.966,7.04,274400.0],["2018-06-28",7.02,7.144,6.61,6.93,387200.0],["2018-06-29",7.0,7.19,6.92,7.02,308000.0],["2018-07-02",7.03,7.19,6.71,7.05,418600.0],["2018-07-03",7.05,7.15,6.8,7.1,179600.0],["2018-07-05",7.1,7.23,6.95,7.09,388800.0],["2018-07-06",7.13,7.43,7.13,7.33,299300.0],["2018-07-09",7.48,7.55,6.915,7.16,351500.0],["2018-07-10",7.25,7.479,7.084,7.16,251200.0],["2018-07-11",7.1,7.22,7.05,7.1,191200.0],["2018-07-12",7.5,7.54,7.2,7.25,412000.0],["2018-07-13",7.3,7.37,7.16,7.31,258500.0],["2018-07-16",7.32,7.385,7.16,7.35,214000.0],["2018-07-17",7.37,7.615,7.32,7.36,198600.0],["2018-07-18",7.35,7.35,7.06,7.27,197700.0],["2018-07-19",7.23,7.33,7.07,7.24,152200.0],["2018-07-20",7.21,7.61,7.21,7.49,582900.0],["2018-07-23",7.51,7.7,7.33,7.47,469900.0],["2018-07-24",7.54,7.6,7.1,7.17,217300.0],["2018-07-25",7.17,7.4,7.11,7.22,274600.0],["2018-07-26",7.2,7.2,6.85,7.05,230700.0],["2018-07-27",7.08,7.08,6.65,6.73,436000.0],["2018-07-30",6.63,6.75,6.33,6.59,268600.0],["2018-07-31",6.58,6.88,6.57,6.74,207700.0],["2018-08-01",6.75,6.97,6.65,6.72,181300.0],["2018-08-02",6.71,6.71,6.28,6.37,358700.0],["2018-08-03",6.38,6.64,6.27,6.33,186800.0],["2018-08-06",6.4,6.68,6.1,6.6,237500.0],["2018-08-07",6.65,6.78,6.43,6.65,139300.0],["2018-08-08",6.65,7.48,6.43,7.39,475500.0],["2018-08-09",7.42,7.94,7.26,7.35,513300.0],["2018-08-10",7.33,7.56,7.02,7.04,205700.0],["2018-08-13",7.04,7.44,7.0,7.23,210300.0],["2018-08-14",7.22,7.47,7.14,7.34,200800.0],["2018-08-15",7.26,7.36,7.043,7.2,275000.0],["2018-08-16",7.2,7.336,7.065,7.27,165300.0],["2018-08-17",7.23,7.254,6.84,7.18,436800.0],["2018-08-20",7.17,7.233,6.84,6.98,378800.0],["2018-08-21",7.0,7.3,7.0,7.2,191200.0],["2018-08-22",7.18,7.33,7.1,7.25,150300.0],["2018-08-23",7.21,7.3,7.06,7.19,134900.0],["2018-08-24",7.2,7.28,7.06,7.16,142300.0],["2018-08-27",7.2,7.32,7.12,7.22,200200.0],["2018-08-28",7.24,7.35,7.17,7.34,292200.0],["2018-08-29",7.3,7.78,7.3,7.74,447800.0],["2018-08-30",7.74,8.13,7.73,7.83,475100.0],["2018-08-31",7.85,7.99,7.56,7.76,285000.0],["2018-09-04",7.73,7.748,7.39,7.47,242600.0],["2018-09-05",7.48,7.58,7.16,7.5,197300.0],["2018-09-06",7.48,7.48,7.01,7.18,221500.0],["2018-09-07",7.13,7.24,6.99,7.04,134400.0],["2018-09-10",7.05,7.07,6.67,6.89,222600.0],["2018-09-11",6.92,7.34,6.9,7.15,222300.0],["2018-09-12",7.16,7.25,6.415,6.45,360700.0],["2018-09-13",6.4,6.899,6.32,6.61,270000.0],["2018-09-14",6.6,6.96,6.55,6.93,361400.0],["2018-09-17",6.94,7.179,6.77,6.91,286100.0],["2018-09-18",6.91,7.02,6.76,6.96,162700.0],["2018-09-19",6.97,7.14,6.86,6.93,174900.0],["2018-09-20",6.96,7.22,6.8,7.15,233200.0],["2018-09-21",7.15,7.34,6.475,6.77,608800.0],["2018-09-24",6.78,7.319,6.7,7.23,570000.0],["2018-09-25",6.65,7.29,6.5,7.11,655700.0],["2018-09-26",7.11,7.35,6.81,6.95,422000.0],["2018-09-27",6.97,7.16,6.65,7.14,380600.0],["2018-09-28",7.12,8.24,6.955,8.08,1526700.0],["2018-10-01",8.37,9.15,7.72,8.42,1101400.0],["2018-10-02",8.47,8.57,7.76,7.98,442500.0],["2018-10-03",7.98,8.21,7.82,8.01,221400.0],["2018-10-04",7.99,8.0,7.66,7.83,203600.0],["2018-10-05",7.83,8.1,7.52,7.7,197600.0],["2018-10-08",7.74,7.81,7.11,7.35,394600.0],["2018-10-09",7.34,7.38,6.945,7.01,342700.0],["2018-10-10",7.02,7.08,6.53,6.58,381400.0],["2018-10-11",6.55,6.81,6.1,6.56,344500.0],["2018-10-12",6.69,6.75,6.3,6.39,210400.0],["2018-10-15",6.47,6.76,6.222,6.6,213800.0],["2018-10-16",6.67,7.04,6.56,7.01,224100.0],["2018-10-17",7.02,7.36,6.91,7.27,151900.0],["2018-10-18",7.27,7.316,7.08,7.23,199700.0],["2018-10-19",7.23,7.6,7.09,7.29,287800.0],["2018-10-22",7.25,7.25,5.7,6.8,938600.0],["2018-10-23",6.55,6.9,6.37,6.55,468400.0],["2018-10-24",6.5,6.5,5.88,5.91,285200.0],["2018-10-25",6.01,6.12,5.876,6.04,387800.0],["2018-10-26",4.94,5.17,4.5,5.01,1618100.0],["2018-10-29",4.93,5.0,4.36,4.61,662100.0],["2018-10-30",4.61,4.94,4.61,4.765,255100.0],["2018-10-31",4.86,4.86,4.44,4.81,376100.0],["2018-11-01",4.83,5.17,4.73,4.99,416600.0],["2018-11-02",5.0,5.35,4.89,5.12,203700.0],["2018-11-05",5.09,5.2,4.78,4.86,248000.0],["2018-11-06",5.31,5.75,4.77,5.23,578000.0],["2018-11-07",5.3,5.45,5.156,5.4,196200.0],["2018-11-08",5.44,5.69,5.33,5.47,223700.0],["2018-11-09",5.51,5.55,5.14,5.42,285200.0],["2018-11-12",5.44,5.51,5.14,5.4,189200.0],["2018-11-13",5.45,5.55,5.11,5.2,157200.0],["2018-11-14",5.27,5.33,4.82,4.84,184100.0],["2018-11-15",4.82,5.04,4.64,4.92,140800.0],["2018-11-16",4.97,5.04,4.66,4.93,190400.0],["2018-11-19",4.85,4.89,4.421,4.68,410800.0],["2018-11-20",4.68,5.14,4.64,4.72,265500.0],["2018-11-21",4.79,5.09,4.68,4.97,168500.0],["2018-11-23",4.9,5.075,4.8,4.9,118400.0],["2018-11-26",4.99,5.16,4.86,5.11,208200.0],["2018-11-27",5.15,5.35,4.84,4.89,235200.0],["2018-11-28",4.91,5.09,4.7,5.08,372100.0],["2018-11-29",5.1,5.27,5.0,5.03,399600.0],["2018-11-30",5.04,5.19,4.96,5.1,139400.0],["2018-12-03",5.25,5.6,5.16,5.45,253700.0],["2018-12-04",5.39,5.6,4.73,4.94,436800.0],["2018-12-06",4.77,5.003,4.66,4.76,188500.0],["2018-12-07",4.76,4.92,4.65,4.77,175600.0],["2018-12-10",4.78,5.0,4.611,4.83,116900.0],["2018-12-11",4.92,5.01,4.64,4.72,129000.0],["2018-12-12",4.79,5.045,4.71,4.89,262700.0],["2018-12-13",4.92,5.009,4.733,4.88,242900.0],["2018-12-14",4.82,4.92,4.78,4.91,328800.0],["2018-12-17",4.79,4.99,4.75,4.8,410200.0],["2018-12-18",4.8,4.91,4.58,4.67,680800.0],["2018-12-19",4.65,4.73,4.11,4.16,283500.0],["2018-12-20",4.13,4.29,3.858,4.2,359800.0],["2018-12-21",4.2,4.2,3.57,3.63,564100.0],["2018-12-24",3.55,3.825,3.47,3.6,144800.0],["2018-12-26",3.51,3.86,3.39,3.8,160500.0],["2018-12-27",3.72,3.92,3.574,3.91,418300.0],["2018-12-28",3.94,4.19,3.87,4.04,125200.0],["2018-12-31",4.05,4.48,4.04,4.45,244100.0],["2019-01-02",4.48,4.65,4.31,4.45,132800.0],["2019-01-03",4.44,4.63,4.24,4.26,130000.0],["2019-01-04",4.45,5.1,4.41,4.94,276500.0],["2019-01-07",5.2,5.68,5.2,5.64,341700.0],["2019-01-08",5.73,5.89,5.49,5.79,161300.0],["2019-01-09",5.8,5.88,5.6,5.71,93600.0],["2019-01-10",5.7,5.88,5.69,5.82,136400.0],["2019-01-11",5.88,6.68,5.68,6.53,386500.0],["2019-01-14",6.4,6.46,6.09,6.3,152200.0],["2019-01-15",6.29,6.419,6.13,6.34,137400.0],["2019-01-16",6.35,6.6,6.27,6.48,144800.0],["2019-01-17",6.45,6.58,6.01,6.04,190800.0],["2019-01-18",6.05,6.14,5.75,5.78,124900.0],["2019-01-22",5.72,5.75,5.24,5.28,155700.0],["2019-01-23",5.33,5.67,5.16,5.18,179000.0],["2019-01-24",5.17,5.35,5.125,5.19,119000.0],["2019-01-25",5.25,5.58,5.225,5.44,94700.0],["2019-01-28",5.37,5.37,5.12,5.17,169100.0],["2019-01-29",5.19,5.4,5.17,5.27,98300.0],["2019-01-30",5.28,5.52,5.12,5.46,92800.0],["2019-01-31",5.4,5.7,5.35,5.6,92400.0],["2019-02-01",5.6,5.76,5.52,5.75,112900.0],["2019-02-04",5.77,5.8,5.6,5.71,86000.0],["2019-02-05",5.74,6.22,5.66,6.12,167300.0],["2019-02-06",6.1,6.56,6.1,6.38,154200.0],["2019-02-07",6.33,6.51,6.06,6.29,175100.0],["2019-02-08",6.25,6.365,5.93,6.0,92800.0],["2019-02-11",6.05,6.07,5.93,6.04,68200.0],["2019-02-12",6.12,6.22,6.02,6.05,60900.0],["2019-02-13",6.09,6.13,5.98,6.08,50600.0],["2019-02-14",6.04,6.115,5.94,6.05,65500.0],["2019-02-15",6.1,6.42,6.04,6.39,82900.0],["2019-02-19",6.36,6.537,6.28,6.3,62300.0],["2019-02-20",6.33,6.42,6.1,6.13,67600.0],["2019-02-21",6.12,6.42,6.1,6.23,72900.0],["2019-02-22",6.27,6.43,6.19,6.31,48700.0],["2019-02-25",6.43,6.723,6.234,6.28,123600.0],["2019-02-26",6.24,6.43,6.191,6.26,113500.0],["2019-02-27",6.209,6.28,6.11,6.16,103400.0],["2019-02-28",6.17,6.32,6.05,6.17,112600.0],["2019-03-01",6.225,6.47,6.19,6.34,182900.0],["2019-03-04",6.41,6.87,6.327,6.86,183500.0],["2019-03-05",6.79,7.115,6.79,6.84,114000.0],["2019-03-06",6.85,6.85,6.12,6.23,102300.0],["2019-03-07",6.06,6.33,5.96,6.27,134500.0],["2019-03-08",5.25,6.1,5.25,5.39,396300.0],["2019-03-11",5.47,5.61,5.15,5.24,160900.0],["2019-03-12",5.26,5.73,5.11,5.54,232300.0],["2019-03-13",5.5,5.58,5.22,5.24,191000.0],["2019-03-14",5.25,5.3,5.03,5.15,121600.0],["2019-03-15",5.16,5.32,4.98,5.12,213400.0],["2019-03-18",5.1,5.33,5.05,5.18,115300.0],["2019-03-19",5.23,5.28,5.05,5.11,162700.0],["2019-03-20",5.14,5.145,4.995,5.06,151900.0],["2019-03-21",5.02,5.11,4.87,4.89,106600.0],["2019-03-22",4.86,4.914,4.52,4.69,206900.0],["2019-03-25",4.83,4.89,4.6,4.85,131100.0],["2019-03-26",4.89,4.92,4.58,4.6,94700.0],["2019-03-27",5.07,5.96,4.97,5.34,1311000.0],["2019-03-28",5.34,5.55,5.32,5.34,248700.0],["2019-03-29",5.39,5.55,5.11,5.25,149600.0],["2019-04-01",5.32,5.43,4.82,4.9,392000.0],["2019-04-02",4.9,5.23,4.85,5.15,233600.0],["2019-04-03",5.22,5.462,5.17,5.28,318400.0],["2019-04-04",5.29,5.74,5.2,5.62,205800.0],["2019-04-05",5.64,6.24,5.598,5.97,199200.0],["2019-04-08",6.0,6.0,5.66,5.77,100100.0],["2019-04-09",5.77,5.82,5.615,5.72,134200.0],["2019-04-10",5.76,6.31,5.74,6.3,208700.0],["2019-04-11",6.25,7.22,6.25,6.68,595400.0],["2019-04-12",6.72,6.85,6.08,6.26,231000.0],["2019-04-15",6.27,6.27,5.94,6.13,170700.0],["2019-04-16",6.17,6.38,6.08,6.26,88500.0],["2019-04-17",6.31,6.31,6.01,6.27,113900.0],["2019-04-18",6.31,6.37,6.11,6.29,143300.0],["2019-04-22",6.3,6.39,6.11,6.35,92100.0],["2019-04-23",6.38,7.07,6.38,6.96,258900.0],["2019-04-24",6.82,7.0,6.68,6.99,144200.0],["2019-04-25",6.91,6.94,6.77,6.84,154600.0],["2019-04-26",6.81,7.15,6.81,7.09,256900.0],["2019-04-29",7.09,7.409,7.03,7.16,141400.0],["2019-04-30",7.17,7.31,6.68,7.15,191300.0],["2019-05-01",7.16,7.34,7.01,7.22,108700.0],["2019-05-02",7.17,7.22,6.73,6.9,207700.0],["2019-05-03",6.98,7.33,6.85,7.16,134000.0],["2019-05-06",6.98,7.563,6.81,7.36,200100.0],["2019-05-07",7.5,8.0,7.3,7.81,548500.0],["2019-05-08",7.81,8.03,7.79,7.9,296600.0],["2019-05-09",7.8,7.91,7.4,7.67,144800.0],["2019-05-10",7.68,7.76,7.3,7.6,130200.0],["2019-05-13",7.43,7.6,6.95,7.32,131700.0],["2019-05-14",7.51,7.79,7.38,7.67,184700.0],["2019-05-15",7.46,7.72,7.14,7.53,108600.0],["2019-05-16",7.45,7.56,7.22,7.5,103400.0],["2019-05-17",7.4,7.64,6.905,7.36,178600.0],["2019-05-20",7.28,7.35,6.94,7.15,135000.0],["2019-05-21",7.36,7.61,7.21,7.32,77800.0],["2019-05-22",7.28,7.47,7.17,7.32,55500.0],["2019-05-23",7.23,7.37,6.85,7.32,83200.0],["2019-05-24",7.31,7.7,7.31,7.55,80700.0],["2019-05-28",7.56,7.56,7.2,7.28,129400.0],["2019-05-29",7.18,8.16,7.13,7.99,252800.0],["2019-05-30",8.0,8.3,7.67,7.82,179800.0],["2019-05-31",7.72,7.81,7.26,7.3,84300.0],["2019-06-03",7.26,7.39,7.18,7.37,94300.0],["2019-06-04",7.4,7.75,7.34,7.7,132000.0],["2019-06-05",7.75,7.75,7.34,7.44,81100.0],["2019-06-06",7.43,7.5,7.2,7.32,114900.0],["2019-06-07",7.32,7.66,7.255,7.59,68500.0],["2019-06-10",7.66,7.98,7.65,7.88,79000.0],["2019-06-11",7.95,7.97,7.405,7.55,131700.0],["2019-06-12",7.56,7.97,7.365,7.86,55900.0],["2019-06-13",7.89,7.95,7.465,7.66,87700.0],["2019-06-14",7.66,7.9,7.47,7.71,66100.0],["2019-06-17",7.83,8.78,7.71,8.68,319800.0],["2019-06-18",8.77,9.275,8.75,9.03,147900.0],["2019-06-19",9.0,9.25,8.9,9.05,149800.0],["2019-06-20",9.22,9.27,8.56,8.78,150500.0],["2019-06-21",8.73,8.765,8.46,8.64,154400.0],["2019-06-24",8.75,8.75,8.46,8.49,125700.0],["2019-06-25",8.49,8.555,8.385,8.44,130300.0],["2019-06-26",8.49,8.7,8.35,8.51,141800.0],["2019-06-27",8.52,9.449,8.52,9.05,209200.0],["2019-06-28",9.1,9.66,9.1,9.31,1041000.0],["2019-07-01",9.4,9.4,8.87,9.03,186900.0],["2019-07-02",9.05,9.23,8.78,9.03,182900.0],["2019-07-03",9.0,9.2,8.966,9.15,59700.0],["2019-07-05",9.06,9.49,8.95,9.31,101800.0],["2019-07-08",9.23,9.27,8.75,9.11,197200.0],["2019-07-09",9.13,9.58,8.91,9.44,85100.0],["2019-07-10",9.49,9.55,9.11,9.29,169300.0],["2019-07-11",9.32,9.32,8.75,8.87,104900.0],["2019-07-12",8.91,9.08,8.63,8.99,132900.0],["2019-07-15",9.1,9.1,8.74,8.98,82300.0],["2019-07-16",8.97,9.21,8.86,9.1,64400.0],["2019-07-17",9.09,9.267,8.98,9.16,44700.0],["2019-07-18",9.12,9.27,8.91,9.04,90800.0],["2019-07-19",9.02,9.235,8.935,9.09,49200.0],["2019-07-22",9.12,9.22,9.01,9.09,53100.0],["2019-07-23",9.12,9.12,8.85,9.06,77200.0],["2019-07-24",8.99,9.43,8.85,9.21,108600.0],["2019-07-25",9.16,9.19,8.64,8.65,100700.0],["2019-07-26",8.74,9.05,8.54,9.0,126600.0],["2019-07-29",9.0,9.07,8.72,9.03,67600.0],["2019-07-30",8.9,9.43,8.89,9.32,158000.0],["2019-07-31",9.49,9.9,9.41,9.6,225900.0],["2019-08-01",9.86,10.17,9.38,9.55,162600.0],["2019-08-02",9.27,9.5,8.88,9.11,99500.0],["2019-08-05",8.63,8.87,8.12,8.79,174300.0],["2019-08-06",8.83,9.3,8.605,9.14,90700.0],["2019-08-07",9.02,9.58,8.9,9.51,87800.0],["2019-08-08",8.41,10.68,8.0,10.11,357400.0],["2019-08-09",10.04,10.12,9.68,9.89,108300.0],["2019-08-12",9.88,10.38,9.71,9.93,107000.0],["2019-08-13",9.91,11.11,9.91,10.76,360900.0],["2019-08-14",10.61,10.78,9.52,10.22,247500.0],["2019-08-15",10.24,10.396,9.85,10.0,83000.0],["2019-08-16",10.15,10.395,9.9,10.23,181300.0],["2019-08-19",10.66,10.66,10.0,10.09,228000.0],["2019-08-20",10.02,10.43,9.92,10.13,202300.0],["2019-08-21",10.25,10.25,9.97,10.01,60000.0],["2019-08-22",10.11,10.11,9.611,9.75,112000.0],["2019-08-23",9.71,9.76,9.09,9.17,95500.0],["2019-08-26",9.19,9.27,8.93,9.07,132100.0],["2019-08-27",9.14,9.24,8.64,8.77,210400.0],["2019-08-28",8.72,8.81,8.23,8.42,197700.0],["2019-08-29",8.52,8.59,8.29,8.37,99100.0],["2019-08-30",8.37,8.56,8.28,8.41,178700.0],["2019-09-03",8.4,8.5,7.82,8.38,167900.0],["2019-09-04",8.41,8.75,8.241,8.69,213500.0],["2019-09-05",8.79,9.15,8.772,9.08,84000.0],["2019-09-06",9.13,9.28,8.8,8.87,115000.0],["2019-09-09",8.94,9.13,8.67,8.82,98200.0],["2019-09-10",8.8,9.17,8.66,8.95,117000.0],["2019-09-11",8.67,9.21,8.67,9.1,118900.0],["2019-09-12",9.15,9.2,8.95,9.06,69000.0],["2019-09-13",9.07,9.07,8.66,8.76,88100.0],["2019-09-16",8.7,8.94,8.64,8.75,109200.0],["2019-09-17",8.75,8.9,8.55,8.81,80100.0],["2019-09-18",8.84,8.9,8.63,8.86,52400.0],["2019-09-19",8.82,8.87,8.7,8.71,188900.0],["2019-09-20",8.71,8.82,8.4,8.7,322500.0],["2019-09-23",8.7,8.94,8.57,8.81,207800.0],["2019-09-24",8.76,8.8,8.42,8.78,128500.0],["2019-09-25",8.78,8.9,8.61,8.77,152000.0],["2019-09-26",8.74,8.74,7.615,7.85,254000.0],["2019-09-27",7.84,7.915,7.5,7.74,164600.0],["2019-09-30",7.7,7.85,7.45,7.47,141600.0],["2019-10-01",7.5,7.66,6.9,6.91,188600.0],["2019-10-02",6.86,7.18,6.75,6.98,154700.0],["2019-10-03",6.96,7.317,6.78,7.2,153700.0],["2019-10-04",7.21,7.42,7.135,7.27,104000.0],["2019-10-07",7.07,7.41,6.26,6.83,573600.0],["2019-10-08",6.72,6.72,6.15,6.16,278500.0],["2019-10-09",6.22,6.29,5.41,5.43,306400.0],["2019-10-10",5.4,5.87,5.35,5.8,384000.0],["2019-10-11",5.96,6.35,5.9,6.2,319700.0],["2019-10-14",6.19,6.4,6.16,6.36,112900.0],["2019-10-15",6.4,6.82,6.29,6.65,140900.0],["2019-10-16",6.62,6.785,6.31,6.74,207900.0],["2019-10-17",6.71,7.06,6.64,6.95,132200.0],["2019-10-18",6.95,7.08,6.55,6.57,138900.0],["2019-10-21",6.64,6.91,6.52,6.77,150500.0],["2019-10-22",6.8,6.86,6.39,6.49,162600.0],["2019-10-23",6.45,6.99,6.42,6.76,197100.0],["2019-10-24",6.78,6.9,6.28,6.34,166100.0],["2019-10-25",6.32,6.68,6.29,6.64,58000.0],["2019-10-28",6.65,6.951,6.65,6.71,89700.0],["2019-10-29",6.71,6.83,6.55,6.7,119100.0],["2019-10-30",6.67,6.92,6.67,6.74,85100.0],["2019-10-31",6.73,6.83,6.51,6.72,67500.0],["2019-11-01",6.79,6.99,6.75,6.93,124600.0],["2019-11-04",6.98,7.19,6.86,7.12,92800.0],["2019-11-05",7.13,7.24,6.93,7.17,76500.0],["2019-11-06",7.23,7.274,6.83,6.99,81300.0],["2019-11-07",7.06,7.18,6.96,6.96,75500.0],["2019-11-08",5.35,7.2,5.35,6.97,186700.0],["2019-11-11",6.92,7.04,6.873,6.98,110500.0],["2019-11-12",6.95,7.17,6.9,7.01,88000.0],["2019-11-13",6.97,7.07,6.4,6.88,70400.0],["2019-11-14",6.75,6.94,6.74,6.75,55800.0],["2019-11-15",6.79,6.95,6.7,6.91,71100.0],["2019-11-18",6.89,6.89,6.61,6.79,75000.0],["2019-11-19",6.85,7.0,6.73,6.91,118500.0],["2019-11-20",6.85,7.04,6.76,6.95,101400.0],["2019-11-21",6.97,7.11,6.82,7.05,82400.0],["2019-11-22",7.1,7.19,6.86,6.91,148000.0],["2019-11-25",6.89,7.42,6.89,7.22,115200.0],["2019-11-26",7.24,7.67,7.226,7.31,137300.0],["2019-11-27",7.33,7.43,7.085,7.26,116100.0],["2019-11-29",7.18,7.56,7.18,7.29,42000.0],["2019-12-02",7.38,7.48,7.145,7.28,85400.0],["2019-12-03",7.18,7.27,6.999,7.1,69400.0],["2019-12-04",7.02,7.42,7.02,7.25,183100.0],["2019-12-05",7.35,8.83,7.25,8.81,238000.0],["2019-12-06",8.83,9.47,8.4,8.7,240100.0],["2019-12-09",8.68,9.18,8.65,8.69,197900.0],["2019-12-10",8.65,8.85,8.42,8.73,110500.0],["2019-12-11",8.66,9.05,8.57,8.77,125000.0],["2019-12-12",8.78,9.17,8.76,8.86,88700.0],["2019-12-13",8.85,8.937,8.33,8.51,81400.0],["2019-12-16",8.6,8.7,8.38,8.42,97800.0],["2019-12-17",8.53,8.69,8.38,8.5,90300.0],["2019-12-18",8.55,8.576,8.165,8.21,50100.0],["2019-12-19",8.21,8.25,8.0,8.04,75700.0],["2019-12-20",8.13,8.17,7.9,8.01,137200.0],["2019-12-23",7.95,9.07,7.85,9.04,204300.0],["2019-12-24",9.14,9.31,8.865,9.22,128900.0],["2019-12-26",9.41,9.44,9.02,9.05,138900.0],["2019-12-27",9.08,9.09,8.84,8.94,106900.0],["2019-12-30",8.97,8.97,8.59,8.85,79100.0],["2019-12-31",8.86,9.04,8.75,8.78,62200.0],["2020-01-02",8.87,9.01,8.18,8.77,122900.0],["2020-01-03",8.57,8.72,8.25,8.63,89900.0],["2020-01-06",8.51,8.86,8.34,8.69,52400.0],["2020-01-07",8.69,8.73,8.325,8.48,71700.0],["2020-01-08",8.47,8.88,8.35,8.86,66600.0],["2020-01-09",8.88,8.93,8.54,8.85,80900.0],["2020-01-10",8.85,8.85,8.35,8.58,194700.0],["2020-01-13",9.0,9.0,8.52,8.695,157000.0],["2020-01-14",8.71,8.985,8.6,8.81,76800.0],["2020-01-15",8.77,9.07,8.61,8.67,145900.0],["2020-01-16",8.8,9.01,8.53,8.71,80000.0],["2020-01-17",8.79,9.14,8.74,9.02,186300.0],["2020-01-21",9.02,9.05,8.63,8.65,48200.0],["2020-01-22",8.7,8.788,8.2,8.27,61100.0],["2020-01-23",8.16,8.161,7.62,7.64,100400.0],["2020-01-24",7.65,7.788,6.93,7.04,130900.0],["2020-01-27",6.84,7.006,6.61,6.86,158900.0],["2020-01-28",6.91,7.083,6.66,6.92,97800.0],["2020-01-29",7.0,7.03,6.6,6.65,89200.0],["2020-01-30",6.58,7.278,6.32,6.66,282200.0],["2020-01-31",8.17,10.39,7.8,9.38,2913000.0],["2020-02-03",9.66,10.119,9.13,9.64,398100.0],["2020-02-04",9.66,10.91,9.625,10.83,404000.0],["2020-02-05",10.85,10.88,9.61,10.01,337400.0],["2020-02-06",10.31,10.69,9.72,9.9,164700.0],["2020-02-07",9.82,9.89,9.32,9.74,100000.0],["2020-02-10",9.75,9.78,9.13,9.23,93800.0],["2020-02-11",9.22,9.41,9.07,9.26,64700.0],["2020-02-12",9.35,9.67,9.11,9.47,72800.0],["2020-02-13",9.38,9.79,9.38,9.57,94600.0],["2020-02-14",9.59,9.8,9.431,9.57,110600.0],["2020-02-18",9.63,10.1,9.63,10.07,504300.0],["2020-02-19",10.18,10.78,10.15,10.43,213900.0],["2020-02-20",10.38,11.33,10.38,10.94,233400.0],["2020-02-21",10.94,10.94,10.37,10.475,127400.0],["2020-02-24",10.16,10.64,9.88,10.5,165200.0],["2020-02-25",10.58,10.7,10.0,10.28,249100.0],["2020-02-26",10.37,10.85,10.12,10.84,159300.0],["2020-02-27",10.85,10.97,10.13,10.75,319000.0],["2020-02-28",10.5,10.7,9.11,9.41,395600.0],["2020-03-02",9.4,9.842,9.32,9.8,101000.0],["2020-03-03",9.71,10.04,9.01,9.27,186400.0],["2020-03-04",9.5,11.551,9.5,11.28,425300.0],["2020-03-05",11.11,12.158,10.32,12.0,455200.0],["2020-03-06",11.83,12.27,11.612,12.03,340000.0],["2020-03-09",11.31,11.41,10.36,11.22,203400.0],["2020-03-10",11.58,12.0,11.21,11.87,253400.0],["2020-03-11",11.75,12.0,11.388,11.79,295700.0],["2020-03-12",11.0,11.0,7.72,8.3,470700.0],["2020-03-13",8.5,9.22,7.13,9.18,367400.0],["2020-03-16",8.0,8.79,7.86,7.94,472300.0],["2020-03-17",8.14,8.45,7.22,7.73,254300.0],["2020-03-18",6.98,8.285,6.88,7.99,298900.0],["2020-03-19",7.87,8.97,7.444,8.53,186400.0],["2020-03-20",8.75,9.03,8.18,8.52,591300.0],["2020-03-23",8.65,9.17,8.455,9.11,134000.0],["2020-03-24",9.46,10.3,9.24,10.12,211300.0],["2020-03-25",10.11,10.85,9.9,10.18,215000.0],["2020-03-26",10.28,10.83,9.711,9.98,155800.0],["2020-03-27",9.54,9.79,9.15,9.65,129600.0],["2020-03-30",9.74,11.0,9.7,10.62,155000.0],["2020-03-31",10.74,11.37,10.46,10.97,283900.0],["2020-04-01",10.66,10.78,8.96,9.53,235900.0],["2020-04-02",9.53,10.1,9.21,9.74,202800.0],["2020-04-03",9.69,9.69,8.72,8.94,165300.0],["2020-04-06",9.34,10.07,9.34,9.99,146800.0],["2020-04-07",10.3,10.607,9.0,9.15,266600.0],["2020-04-08",9.4,9.53,8.75,9.14,147900.0],["2020-04-09",9.29,10.33,9.17,10.14,212200.0],["2020-04-13",10.03,10.551,9.83,9.92,132700.0],["2020-04-14",10.25,11.7,10.04,11.17,213500.0],["2020-04-15",10.88,11.02,10.43,10.9,159600.0],["2020-04-16",10.95,11.13,10.13,10.79,120700.0],["2020-04-17",11.08,11.11,10.47,10.91,151000.0],["2020-04-20",10.66,11.335,10.66,10.96,117700.0],["2020-04-21",10.66,10.75,10.2,10.37,57500.0],["2020-04-22",10.64,11.22,10.42,11.1,45700.0],["2020-04-23",11.13,12.07,11.032,12.01,162100.0],["2020-04-24",12.13,12.13,11.29,11.7,191500.0],["2020-04-27",11.94,12.25,11.27,11.51,220100.0],["2020-04-28",14.25,20.74,14.0,19.5,15078100.0],["2020-04-29",18.82,20.0,17.56,18.7,2121300.0],["2020-04-30",19.43,20.29,17.63,18.0,3056800.0],["2020-05-01",17.75,18.44,17.652,18.16,973400.0],["2020-05-04",18.39,19.27,18.0,18.57,872500.0],["2020-05-05",18.78,18.8,17.97,18.1,1141000.0],["2020-05-06",18.17,19.29,17.85,18.36,1166600.0],["2020-05-07",18.5,19.11,18.0,18.01,486200.0],["2020-05-08",18.35,19.03,17.77,18.03,698200.0],["2020-05-11",18.21,18.62,17.24,18.47,622700.0],["2020-05-12",18.73,20.19,17.8,18.95,1142000.0],["2020-05-13",19.04,19.62,17.51,18.22,498800.0],["2020-05-14",18.07,18.85,17.53,18.52,297700.0],["2020-05-15",18.5,21.5,18.23,20.98,1006200.0],["2020-05-18",20.78,21.0,19.5,20.73,887200.0],["2020-05-19",20.81,21.97,19.06,19.1,1034200.0],["2020-05-20",19.48,21.27,19.37,20.175,715000.0],["2020-05-21",20.25,20.98,19.049,20.5,1547100.0],["2020-05-22",17.0,17.5,15.25,16.0,7122500.0],["2020-05-26",16.61,17.77,15.65,15.69,1036400.0],["2020-05-27",15.55,17.1,15.1,16.85,1113600.0],["2020-05-28",16.87,17.3,15.966,16.05,420100.0],["2020-05-29",16.01,16.43,14.76,16.2,904800.0],["2020-06-01",16.15,16.63,15.85,16.3,547700.0],["2020-06-02",16.17,16.83,15.82,16.76,354400.0],["2020-06-03",16.75,16.89,15.82,16.35,640900.0],["2020-06-04",16.22,16.86,16.01,16.78,531700.0],["2020-06-05",16.71,18.17,16.61,16.89,628200.0],["2020-06-08",16.89,18.14,16.03,16.99,532000.0],["2020-06-09",16.89,17.67,16.6,17.02,401300.0],["2020-06-10",17.1,17.33,16.225,16.58,347600.0],["2020-06-11",16.25,16.48,15.52,15.52,276700.0],["2020-06-12",15.98,16.11,15.12,15.5,249200.0],["2020-06-15",15.3,16.44,15.15,16.26,316300.0],["2020-06-16",16.6,16.95,16.15,16.43,255700.0],["2020-06-17",16.43,16.88,16.02,16.32,264000.0],["2020-06-18",16.19,16.51,15.28,15.54,558900.0],["2020-06-19",15.55,15.93,15.07,15.14,1031700.0],["2020-06-22",15.18,15.555,14.96,15.31,365600.0],["2020-06-23",15.49,15.57,14.97,15.02,521200.0],["2020-06-24",15.0,15.55,14.96,15.28,465700.0],["2020-06-25",15.23,16.13,14.97,15.69,567900.0],["2020-06-26",15.55,15.74,14.69,14.77,1443800.0],["2020-06-29",14.9,14.93,14.01,14.46,363200.0],["2020-06-30",14.48,14.98,14.14,14.82,701400.0],["2020-07-01",14.8,15.2,14.21,14.55,528300.0],["2020-07-02",14.79,14.853,14.04,14.58,293900.0],["2020-07-06",14.8,14.96,14.16,14.81,264100.0],["2020-07-07",14.64,15.93,14.61,15.44,273000.0],["2020-07-08",15.52,15.71,14.86,15.68,348700.0],["2020-07-09",15.66,15.88,15.095,15.41,259100.0],["2020-07-10",15.4,15.72,15.05,15.35,162200.0],["2020-07-13",15.41,15.62,14.36,14.39,204900.0],["2020-07-14",14.14,14.678,13.54,14.46,354000.0],["2020-07-15",14.72,15.1,14.43,14.8,282400.0],["2020-07-16",14.64,14.65,13.73,13.9,258200.0],["2020-07-17",13.99,14.11,13.58,13.655,208300.0],["2020-07-20",13.794,14.09,13.27,13.86,284900.0],["2020-07-21",13.91,14.107,13.575,13.77,215900.0],["2020-07-22",13.75,14.1,13.51,13.93,206100.0],["2020-07-23",13.9,14.148,13.32,13.55,279600.0],["2020-07-24",13.41,13.49,13.04,13.39,188600.0],["2020-07-27",13.59,14.08,13.42,14.08,136700.0],["2020-07-28",14.08,14.14,13.78,13.8,189100.0],["2020-07-29",13.91,14.04,13.66,13.77,233900.0],["2020-07-30",13.7,14.64,13.7,14.4,154700.0],["2020-07-31",14.48,14.58,13.81,14.11,266500.0],["2020-08-03",14.22,14.83,14.11,14.6,273500.0],["2020-08-04",14.58,15.29,14.58,14.89,212300.0],["2020-08-05",15.03,15.1,14.62,14.88,203200.0],["2020-08-06",14.85,15.27,14.73,15.0,170700.0],["2020-08-07",14.87,16.61,14.87,15.84,957800.0],["2020-08-10",15.79,15.79,15.06,15.23,415200.0],["2020-08-11",15.3,15.3,14.65,14.74,272900.0],["2020-08-12",14.76,15.45,14.62,15.2,318600.0],["2020-08-13",15.25,15.8,14.83,15.78,279300.0],["2020-08-14",15.84,15.89,15.44,15.83,244700.0],["2020-08-17",15.78,16.66,15.571,16.22,244900.0],["2020-08-18",16.34,16.89,16.11,16.86,347300.0],["2020-08-19",16.88,16.95,16.57,16.86,228400.0],["2020-08-20",16.67,16.94,16.535,16.85,195100.0],["2020-08-21",16.78,17.07,16.383,16.86,350900.0],["2020-08-24",16.96,17.0,16.59,16.71,146900.0],["2020-08-25",16.65,16.82,16.5,16.77,126500.0],["2020-08-26",16.78,16.83,16.23,16.43,212200.0],["2020-08-27",16.44,16.55,16.12,16.47,168700.0],["2020-08-28",16.57,16.58,16.2,16.52,164400.0],["2020-08-31",16.61,16.61,16.31,16.31,224500.0],["2020-09-01",16.29,16.29,15.36,15.78,232400.0],["2020-09-02",15.77,15.94,15.65,15.87,113600.0],["2020-09-03",15.74,16.03,15.36,15.59,344200.0],["2020-09-04",15.68,15.68,14.29,14.98,125100.0],["2020-09-08",14.71,15.62,14.56,15.06,119900.0],["2020-09-09",15.17,16.2,15.14,15.94,222600.0],["2020-09-10",16.0,16.6,16.0,16.09,283900.0],["2020-09-11",16.13,16.75,15.94,16.1,410900.0],["2020-09-14",16.34,16.99,15.94,16.91,611600.0],["2020-09-15",17.0,17.655,16.73,17.48,334600.0],["2020-09-16",17.58,17.99,17.373,17.48,201200.0],["2020-09-17",17.25,17.56,16.601,17.06,188000.0],["2020-09-18",17.28,17.49,16.51,17.01,1367100.0],["2020-09-21",16.56,16.665,14.94,15.16,445000.0],["2020-09-22",15.27,15.27,13.87,14.63,363900.0],["2020-09-23",14.55,15.5,13.67,13.7,337200.0],["2020-09-24",13.69,13.92,13.21,13.69,357800.0],["2020-09-25",13.67,14.46,13.67,13.9,532800.0],["2020-09-28",14.07,14.11,13.59,13.8,199700.0],["2020-09-29",13.73,14.29,13.65,14.02,145000.0],["2020-09-30",14.06,14.95,13.87,14.76,519300.0],["2020-10-01",14.91,15.16,13.98,15.1,270400.0],["2020-10-02",14.8,15.6,13.923,15.44,332700.0],["2020-10-05",15.53,17.165,15.53,17.04,487600.0],["2020-10-06",17.06,19.06,16.105,16.74,535200.0],["2020-10-07",16.93,17.84,16.77,17.0,285200.0],["2020-10-08",17.22,17.46,16.83,17.1,204600.0],["2020-10-09",17.0,17.04,15.76,15.83,734100.0],["2020-10-12",15.85,15.85,14.9,15.45,558400.0],["2020-10-13",15.42,16.46,15.0,16.13,1227200.0],["2020-10-14",16.1,16.5,15.91,15.96,199400.0],["2020-10-15",15.68,16.78,15.26,16.65,212200.0],["2020-10-16",16.64,17.88,16.64,17.6,226500.0],["2020-10-19",17.61,18.24,16.95,17.28,1567100.0],["2020-10-20",17.46,17.61,16.04,16.35,289600.0],["2020-10-21",16.31,16.44,15.54,15.65,215000.0],["2020-10-22",15.52,16.009,14.68,15.14,631100.0],["2020-10-23",15.24,16.175,15.12,16.01,590200.0],["2020-10-26",15.86,16.47,15.86,16.38,1388200.0],["2020-10-27",16.28,18.0,16.2,17.84,751300.0],["2020-10-28",17.59,18.37,17.17,17.75,718400.0],["2020-10-29",17.71,18.355,17.52,18.04,516300.0],["2020-10-30",17.98,18.25,17.08,17.41,433000.0],["2020-11-02",17.45,17.93,16.45,17.09,316300.0],["2020-11-03",16.01,19.72,16.01,18.95,1530200.0],["2020-11-04",20.5,21.25,19.33,19.75,2017900.0],["2020-11-05",19.92,22.0,19.87,21.93,1002800.0],["2020-11-06",21.68,21.816,20.62,20.97,463200.0],["2020-11-09",21.03,21.21,19.86,19.91,1556500.0],["2020-11-10",20.29,20.42,19.49,19.76,572100.0],["2020-11-11",19.81,20.01,18.81,19.22,561100.0],["2020-11-12",19.26,20.98,19.1,20.68,620900.0],["2020-11-13",20.67,21.15,20.54,21.0,362100.0],["2020-11-16",21.17,22.99,20.92,22.84,605900.0],["2020-11-17",22.89,23.19,21.71,22.56,512000.0],["2020-11-18",22.63,23.0,22.1,22.29,376600.0],["2020-11-19",22.7,22.95,21.825,22.3,379800.0],["2020-11-20",22.09,23.59,21.73,23.03,665700.0],["2020-11-23",23.22,23.98,22.34,22.61,572900.0],["2020-11-24",22.68,22.91,22.14,22.2,475200.0],["2020-11-25",22.26,23.58,22.02,23.13,595600.0],["2020-11-27",22.97,23.4,22.57,22.87,658800.0],["2020-11-30",22.8,23.56,22.115,23.17,896500.0],["2020-12-01",23.43,23.7,22.5,22.75,412100.0],["2020-12-02",22.51,22.95,21.52,22.79,297300.0],["2020-12-03",23.46,24.571,23.01,24.14,705100.0],["2020-12-04",24.3,24.89,23.05,24.57,632000.0],["2020-12-07",26.01,27.85,24.7,25.37,1514100.0],["2020-12-08",23.82,25.22,22.84,24.0,747400.0],["2020-12-09",25.57,26.61,23.65,25.75,2330500.0],["2020-12-10",25.67,26.75,25.03,25.28,548900.0],["2020-12-11",24.88,25.89,23.03,24.31,570700.0],["2020-12-14",24.67,26.2,24.32,25.38,631800.0],["2020-12-15",25.56,26.17,24.78,26.06,350600.0],["2020-12-16",26.12,26.44,24.32,24.58,420500.0],["2020-12-17",24.63,25.8,24.25,25.48,535400.0],["2020-12-18",25.81,27.119,25.24,25.25,2177700.0],["2020-12-21",24.67,26.65,23.86,26.44,815300.0],["2020-12-22",26.63,26.635,23.8,24.01,1158200.0],["2020-12-23",24.0,24.43,22.9,24.25,1305200.0],["2020-12-24",24.38,25.59,24.0,24.2,265900.0],["2020-12-28",24.46,25.1,23.89,24.12,638200.0],["2020-12-29",24.31,24.31,23.22,23.3,421500.0],["2020-12-30",23.5,23.69,22.81,22.85,1203100.0],["2020-12-31",22.89,23.015,21.82,22.24,829900.0],["2021-01-04",22.27,22.96,21.72,22.34,937900.0],["2021-01-05",22.34,22.42,21.1,22.1,576800.0],["2021-01-06",21.99,23.41,21.68,22.79,439500.0],["2021-01-07",22.67,23.855,22.6,23.64,536700.0],["2021-01-08",23.72,24.94,22.98,23.56,265900.0],["2021-01-11",23.5,24.12,22.845,23.61,228300.0],["2021-01-12",23.86,24.0,23.06,23.7,335000.0],["2021-01-13",23.54,24.29,22.9,23.41,286500.0],["2021-01-14",23.64,24.59,23.64,24.28,240700.0],["2021-01-15",24.29,24.76,23.65,23.73,555500.0],["2021-01-19",24.02,24.61,23.77,23.89,481700.0],["2021-01-20",23.95,24.3,23.38,23.98,756300.0],["2021-01-21",23.73,23.99,20.44,21.3,1640200.0],["2021-01-22",21.03,21.185,19.85,20.23,765700.0],["2021-01-25",20.95,21.65,20.31,21.38,1165800.0],["2021-01-26",21.21,22.11,20.72,20.87,511600.0],["2021-01-27",20.59,20.71,19.05,19.28,726600.0],["2021-01-28",19.55,20.82,19.05,20.15,501300.0],["2021-01-29",20.37,20.58,19.67,20.04,602700.0],["2021-02-01",20.5,21.08,19.61,20.96,466800.0],["2021-02-02",21.31,21.6,20.6,20.96,496200.0],["2021-02-03",20.94,21.8,20.44,21.36,314200.0],["2021-02-04",21.11,21.33,19.68,20.0,466100.0],["2021-02-05",20.41,20.41,19.49,19.78,613800.0],["2021-02-08",20.0,21.19,19.67,21.18,426300.0],["2021-02-09",21.2,22.345,21.09,21.8,505100.0],["2021-02-10",21.9,22.28,20.34,21.41,417500.0],["2021-02-11",21.51,21.85,20.87,21.06,192300.0],["2021-02-12",21.05,21.39,20.0,20.79,546200.0],["2021-02-16",20.7,21.47,20.35,21.26,496300.0],["2021-02-17",21.25,23.08,20.63,22.85,618800.0],["2021-02-18",23.12,24.025,22.17,23.75,914000.0],["2021-02-19",22.273,24.16,22.273,23.42,437000.0],["2021-02-22",23.09,24.99,23.09,23.59,598100.0],["2021-02-23",23.18,23.88,21.71,22.3,508300.0],["2021-02-24",22.77,24.77,21.97,24.59,610100.0],["2021-02-25",24.22,24.5,22.96,23.29,588900.0],["2021-02-26",23.69,24.42,21.845,24.41,677100.0],["2021-03-01",24.76,25.17,23.79,24.15,688400.0],["2021-03-02",24.05,25.015,22.73,23.0,377500.0],["2021-03-03",23.43,23.82,22.18,22.19,546900.0],["2021-03-04",21.89,22.98,21.7,22.58,1575900.0],["2021-03-05",22.81,24.23,21.71,23.58,1477700.0],["2021-03-08",23.33,24.45,22.55,23.3,1017300.0],["2021-03-09",23.56,25.45,23.5,23.67,1036400.0],["2021-03-10",23.83,25.26,23.8,23.86,851100.0],["2021-03-11",24.22,24.495,23.06,23.31,852800.0],["2021-03-12",23.0,23.28,22.53,22.91,684800.0],["2021-03-15",22.92,24.0,22.92,23.55,730700.0],["2021-03-16",23.8,24.34,22.54,23.05,527700.0],["2021-03-17",22.76,24.01,22.33,24.0,429900.0],["2021-03-18",23.87,24.32,22.78,23.02,480600.0],["2021-03-19",23.22,23.47,22.42,22.94,2764400.0],["2021-03-22",22.76,24.48,22.76,24.29,386900.0],["2021-03-23",23.46,24.705,23.46,24.52,811700.0],["2021-03-24",24.46,25.68,23.82,23.91,1035500.0],["2021-03-25",23.73,24.65,23.47,24.05,729800.0],["2021-03-26",24.22,24.3,23.04,23.85,379200.0],["2021-03-29",23.75,23.9,21.8,22.01,788400.0],["2021-03-30",21.46,22.03,20.75,20.96,637500.0],["2021-03-31",21.42,22.59,20.76,22.36,1352400.0],["2021-04-01",22.8,24.015,22.5,23.77,742100.0],["2021-04-05",24.16,25.46,23.84,25.18,734300.0],["2021-04-06",25.01,25.45,23.97,24.04,457400.0],["2021-04-07",23.93,24.6,22.09,22.32,543500.0],["2021-04-08",22.38,22.81,22.29,22.79,507700.0],["2021-04-09",22.67,22.988,21.96,22.16,449300.0],["2021-04-12",22.13,22.96,20.8,21.27,567000.0],["2021-04-13",21.34,21.76,20.34,20.6,565800.0],["2021-04-14",20.45,22.18,20.25,21.68,737300.0],["2021-04-15",21.67,22.02,20.28,20.98,456100.0],["2021-04-16",20.98,21.19,20.085,20.41,505700.0],["2021-04-19",20.55,20.96,18.89,19.38,853700.0],["2021-04-20",17.25,17.66,13.15,13.42,8151300.0],["2021-04-21",13.64,15.04,13.02,14.86,4869600.0],["2021-04-22",14.3,14.77,13.95,14.19,1851000.0],["2021-04-23",14.75,15.98,14.51,15.47,1350300.0],["2021-04-26",15.32,16.35,15.22,15.98,1203200.0],["2021-04-27",15.98,16.6,15.87,16.26,903000.0],["2021-04-28",16.27,16.84,15.91,16.45,686700.0],["2021-04-29",16.76,16.77,15.93,15.95,601100.0],["2021-04-30",15.72,16.49,15.56,15.94,1083200.0],["2021-05-03",16.17,16.38,15.592,15.93,538400.0],["2021-05-04",15.71,15.93,14.93,15.06,1731700.0],["2021-05-05",15.26,16.1,15.2,15.42,394700.0],["2021-05-06",15.33,15.75,14.61,15.28,538300.0],["2021-05-07",15.11,16.17,14.85,16.04,522400.0],["2021-05-10",16.02,16.28,15.61,15.64,664400.0],["2021-05-11",15.37,16.295,15.11,16.04,833600.0],["2021-05-12",16.01,18.84,16.01,17.92,1905600.0],["2021-05-13",17.85,18.54,16.885,18.11,702400.0],["2021-05-14",18.55,18.85,17.83,18.53,703300.0],["2021-05-17",18.47,18.65,17.85,18.37,372700.0],["2021-05-18",18.49,19.015,18.14,18.45,423100.0],["2021-05-19",18.18,18.61,17.48,17.75,308200.0],["2021-05-20",17.88,18.255,17.24,17.84,364200.0],["2021-05-21",18.03,18.07,17.297,17.65,437200.0],["2021-05-24",17.72,17.78,17.28,17.69,327000.0],["2021-05-25",18.62,18.62,17.56,17.59,338700.0],["2021-05-26",17.67,18.415,17.08,18.26,277800.0],["2021-05-27",18.39,18.61,17.915,18.57,318200.0],["2021-05-28",18.71,19.2,18.2,18.37,350500.0],["2021-06-01",18.5,18.74,17.952,18.38,522700.0],["2021-06-02",18.5,18.5,17.68,18.07,482700.0],["2021-06-03",18.0,18.14,17.81,17.91,406400.0],["2021-06-04",18.05,18.1,17.8,17.85,218900.0],["2021-06-07",17.88,19.25,17.88,18.77,602000.0],["2021-06-08",19.19,19.6,18.64,19.45,341400.0],["2021-06-09",19.48,19.888,19.36,19.53,370000.0],["2021-06-10",19.6,19.79,18.78,19.0,467200.0],["2021-06-11",19.0,19.26,18.55,18.76,305200.0],["2021-06-14",18.82,19.06,18.66,18.9,681700.0],["2021-06-15",19.02,19.435,18.781,19.15,592200.0],["2021-06-16",19.19,19.73,18.53,19.06,415900.0],["2021-06-17",19.05,19.75,18.99,19.57,353800.0],["2021-06-18",19.38,19.5,18.55,19.23,1353000.0],["2021-06-21",19.24,19.24,17.53,17.65,368600.0],["2021-06-22",17.63,17.99,17.39,17.79,265300.0],["2021-06-23",17.96,18.48,17.84,18.06,423400.0],["2021-06-24",18.36,18.74,18.0,18.15,396600.0],["2021-06-25",18.27,18.45,17.97,18.36,2754800.0],["2021-06-28",19.14,19.54,18.03,18.09,832800.0],["2021-06-29",18.1,18.39,17.27,17.41,514600.0],["2021-06-30",17.3,17.565,17.03,17.17,602000.0],["2021-07-01",17.29,18.195,16.92,17.79,481500.0],["2021-07-02",17.74,17.865,17.25,17.59,214500.0],["2021-07-06",17.6,17.6,16.65,16.67,332000.0],["2021-07-07",16.66,16.665,16.01,16.3,684600.0],["2021-07-08",16.06,16.65,16.06,16.32,268500.0],["2021-07-09",16.41,16.735,16.22,16.68,165600.0],["2021-07-12",16.66,16.77,16.46,16.49,207300.0],["2021-07-13",16.36,16.36,15.95,16.21,225500.0],["2021-07-14",16.26,16.78,15.69,15.71,320400.0],["2021-07-15",15.61,15.71,14.96,15.4,1214700.0],["2021-07-16",15.6,15.66,15.06,15.19,409800.0],["2021-07-19",15.01,15.3,14.83,15.05,474300.0],["2021-07-20",15.01,15.51,14.96,15.31,597500.0],["2021-07-21",15.31,15.6,15.1,15.25,433100.0],["2021-07-22",15.21,15.47,14.69,14.7,425500.0],["2021-07-23",14.69,14.69,14.085,14.26,275700.0],["2021-07-26",14.35,14.575,14.11,14.27,351400.0],["2021-07-27",14.2,14.43,13.75,14.31,277400.0],["2021-07-28",14.37,14.85,14.335,14.71,225600.0],["2021-07-29",14.7,14.97,14.57,14.77,421300.0],["2021-07-30",14.63,14.75,14.415,14.58,278500.0],["2021-08-02",14.7,15.19,14.6,14.98,248600.0],["2021-08-03",14.96,14.96,14.34,14.41,338900.0],["2021-08-04",14.3,14.73,13.8,13.87,271100.0],["2021-08-05",13.82,14.2,13.58,14.2,329500.0],["2021-08-06",14.3,14.4,13.883,14.31,323900.0],["2021-08-09",14.28,15.02,14.16,14.55,394900.0],["2021-08-10",15.21,15.53,14.72,15.31,345300.0],["2021-08-11",15.22,16.0,15.08,15.54,482800.0],["2021-08-12",15.49,15.88,15.05,15.67,403900.0],["2021-08-13",15.53,16.11,15.21,15.91,447500.0],["2021-08-16",15.95,16.065,15.37,15.72,852300.0],["2021-08-17",15.56,16.15,15.47,15.99,261800.0],["2021-08-18",16.0,16.0,15.54,15.61,343500.0],["2021-08-19",15.56,15.92,15.27,15.45,408300.0],["2021-08-20",15.39,15.79,15.26,15.75,353800.0],["2021-08-23",15.87,16.67,15.75,16.51,621800.0],["2021-08-24",16.49,16.9,16.1,16.81,227800.0],["2021-08-25",16.79,17.02,16.5,16.96,271700.0],["2021-08-26",16.89,17.2,16.19,16.51,294600.0],["2021-08-27",16.63,17.025,16.4,16.89,383600.0],["2021-08-30",16.99,17.555,16.82,17.25,321400.0],["2021-08-31",17.32,17.77,17.25,17.49,334800.0],["2021-09-01",17.51,18.145,17.39,18.07,766900.0],["2021-09-02",18.19,18.36,17.4,18.17,413500.0],["2021-09-03",18.14,18.14,17.58,17.85,363800.0],["2021-09-07",17.84,18.17,17.07,17.14,225700.0],["2021-09-08",17.24,17.92,16.94,17.73,319600.0],["2021-09-09",17.79,18.24,17.58,18.06,430700.0],["2021-09-10",18.15,18.4,17.88,18.3,541400.0],["2021-09-13",18.41,19.14,17.94,18.88,634700.0],["2021-09-14",18.96,19.35,18.815,19.0,550100.0],["2021-09-15",18.88,19.57,18.88,19.36,583300.0],["2021-09-16",19.39,19.6,19.0,19.31,415100.0],["2021-09-17",19.39,20.32,19.39,19.8,3046100.0],["2021-09-20",19.18,20.19,17.83,18.8,815900.0],["2021-09-21",18.94,19.53,18.38,18.57,421000.0],["2021-09-22",18.57,19.05,18.06,18.82,397900.0],["2021-09-23",18.84,18.86,18.35,18.66,447300.0],["2021-09-24",18.7,18.87,18.49,18.8,450100.0],["2021-09-27",19.79,19.96,18.57,19.76,1031900.0],["2021-09-28",19.87,20.2,19.22,19.51,559000.0],["2021-09-29",19.54,19.92,19.25,19.56,382400.0],["2021-09-30",19.68,19.68,18.45,19.11,699200.0],["2021-10-01",19.22,19.57,18.82,19.51,533600.0],["2021-10-04",19.48,19.65,19.0,19.03,386100.0],["2021-10-05",18.0,18.0,16.44,17.84,991000.0],["2021-10-06",17.71,18.31,17.4,17.67,1948500.0],["2021-10-07",17.69,18.63,17.6,18.58,400000.0],["2021-10-08",18.68,18.68,17.97,18.01,257400.0],["2021-10-11",17.9,18.15,17.7,17.72,298700.0],["2021-10-12",17.85,18.25,17.73,17.97,333000.0],["2021-10-13",17.96,18.005,17.24,17.98,315000.0],["2021-10-14",18.14,18.58,18.14,18.49,335400.0],["2021-10-15",18.75,19.035,18.34,18.59,434500.0],["2021-10-18",18.39,18.685,18.05,18.23,242300.0],["2021-10-19",18.19,18.725,18.19,18.26,187700.0],["2021-10-20",18.38,18.47,18.03,18.26,209400.0],["2021-10-21",18.31,18.67,18.12,18.64,160700.0],["2021-10-22",18.61,18.98,18.28,18.96,481000.0],["2021-10-25",19.05,19.48,18.64,18.95,448500.0],["2021-10-26",18.97,19.36,18.7,19.1,582600.0],["2021-10-27",19.02,19.11,18.6,18.61,418600.0],["2021-10-28",18.57,19.15,18.43,19.08,288900.0],["2021-10-29",19.13,19.55,19.01,19.45,396300.0],["2021-11-01",19.45,20.0,19.13,19.67,606500.0],["2021-11-02",19.75,19.75,18.88,19.16,258000.0],["2021-11-03",19.04,20.28,18.565,20.24,721600.0],["2021-11-04",20.26,20.32,16.66,16.92,2199300.0],["2021-11-05",16.77,18.29,16.69,17.6,1314400.0],["2021-11-08",17.7,17.79,17.31,17.5,355500.0],["2021-11-09",17.46,18.06,17.12,17.98,272700.0],["2021-11-10",17.89,18.35,17.24,17.29,653800.0],["2021-11-11",17.24,17.76,17.24,17.63,237300.0],["2021-11-12",17.82,17.97,17.27,17.92,229900.0],["2021-11-15",18.02,18.09,17.44,17.89,341500.0],["2021-11-16",17.23,18.69,17.14,18.3,457200.0],["2021-11-17",18.06,18.54,17.71,17.82,445000.0],["2021-11-18",18.01,18.21,17.57,17.85,422500.0],["2021-11-19",17.85,18.75,17.67,17.76,492500.0],["2021-11-22",18.245,18.245,17.5,17.81,261900.0],["2021-11-23",17.66,17.94,16.74,17.08,634300.0],["2021-11-24",17.89,18.0,16.6,16.83,522000.0],["2021-11-26",16.53,16.9,15.99,16.48,217100.0],["2021-11-29",16.91,16.91,15.64,15.85,373000.0],["2021-11-30",15.68,16.1,15.37,15.97,309700.0],["2021-12-01",16.21,17.163,15.09,15.23,474800.0],["2021-12-02",15.14,16.23,14.76,16.11,564700.0],["2021-12-03",16.32,16.44,15.71,16.1,459000.0],["2021-12-06",16.27,16.74,15.74,16.7,394600.0],["2021-12-07",16.78,17.77,16.295,17.37,378500.0],["2021-12-08",17.48,18.225,17.0,18.02,263900.0],["2021-12-09",17.84,18.46,17.18,17.48,423600.0],["2021-12-10",17.6,17.95,16.39,16.53,716300.0],["2021-12-13",16.46,19.52,15.68,18.11,3626500.0],["2021-12-14",17.99,18.15,17.2,17.78,594100.0],["2021-12-15",18.32,19.0,17.62,18.97,579700.0],["2021-12-16",18.235,19.34,17.87,18.78,2098900.0],["2021-12-17",18.76,20.42,18.43,20.19,1522300.0],["2021-12-20",19.87,21.24,19.17,21.14,807800.0],["2021-12-21",21.3,21.75,20.735,21.25,1114400.0],["2021-12-22",21.11,22.69,21.05,21.71,803500.0],["2021-12-23",21.77,22.71,21.77,22.47,401600.0],["2021-12-27",22.16,22.47,21.62,21.96,312700.0],["2021-12-28",21.97,22.17,21.32,21.41,364300.0],["2021-12-29",21.3,21.72,20.91,21.09,276000.0],["2021-12-30",21.08,22.42,21.08,21.78,275800.0],["2021-12-31",21.7,22.36,21.7,21.89,306800.0],["2022-01-03",21.99,22.27,21.645,22.15,286900.0],["2022-01-04",21.99,22.22,20.88,20.95,377400.0],["2022-01-05",20.81,21.16,19.48,19.52,671400.0],["2022-01-06",19.49,20.13,18.88,19.81,393100.0],["2022-01-07",19.72,20.15,19.06,19.11,374900.0],["2022-01-10",19.09,19.49,18.35,19.47,387500.0],["2022-01-11",19.55,19.9,18.81,19.06,412000.0],["2022-01-12",19.09,19.22,18.53,18.57,381600.0],["2022-01-13",18.51,18.82,17.61,17.68,356700.0],["2022-01-14",17.46,18.2,17.25,18.09,354600.0],["2022-01-18",17.73,17.73,16.63,16.69,434000.0],["2022-01-19",16.78,17.23,16.46,16.53,281400.0],["2022-01-20",16.78,17.49,16.47,16.76,714200.0],["2022-01-21",16.54,17.05,16.06,16.12,864200.0],["2022-01-24",15.81,16.85,15.5,16.78,607300.0],["2022-01-25",16.45,16.89,15.84,16.44,368300.0],["2022-01-26",16.65,16.98,15.74,15.93,488500.0],["2022-01-27",16.32,16.32,14.76,14.89,619300.0],["2022-01-28",14.88,15.6,14.56,15.6,438000.0],["2022-01-31",15.54,16.54,15.04,16.34,393500.0],["2022-02-01",16.35,16.81,15.85,16.61,482900.0],["2022-02-02",16.8,16.8,15.651,15.79,451100.0],["2022-02-03",15.65,15.72,15.15,15.21,451100.0],["2022-02-04",15.01,15.66,14.94,15.0,627500.0],["2022-02-07",15.16,15.98,14.98,15.58,554400.0],["2022-02-08",15.46,15.53,15.01,15.25,406600.0],["2022-02-09",15.39,15.99,15.32,15.91,532400.0],["2022-02-10",15.41,15.99,14.99,15.18,711600.0],["2022-02-11",15.15,15.59,14.79,14.98,340100.0],["2022-02-14",15.04,15.05,14.63,14.84,374400.0],["2022-02-15",15.5,16.665,15.42,16.57,542600.0],["2022-02-16",16.34,16.67,16.13,16.59,300100.0],["2022-02-17",16.45,16.54,15.73,15.81,403200.0],["2022-02-18",15.72,16.72,15.51,16.44,552600.0],["2022-02-22",16.26,16.46,15.68,15.87,524300.0],["2022-02-23",15.97,16.0,15.39,15.41,403600.0],["2022-02-24",14.82,15.82,14.78,15.79,661300.0],["2022-02-25",15.99,16.12,15.49,15.82,406400.0],["2022-02-28",15.71,16.16,15.5,15.59,436200.0],["2022-03-01",15.49,16.15,15.425,16.06,326400.0],["2022-03-02",16.95,16.96,15.64,16.11,1116900.0],["2022-03-03",16.32,16.76,15.95,16.09,792000.0],["2022-03-04",15.78,16.1,15.075,15.25,876100.0],["2022-03-07",15.21,16.63,15.21,16.47,614300.0],["2022-03-08",16.53,17.52,16.32,17.0,640100.0],["2022-03-09",17.24,17.5,16.77,17.31,615600.0],["2022-03-10",17.2,17.57,17.1,17.48,405400.0],["2022-03-11",17.63,17.98,16.84,16.85,447500.0],["2022-03-14",16.82,16.855,15.65,15.77,767300.0],["2022-03-15",15.81,16.28,15.2,16.08,639400.0],["2022-03-16",16.35,17.11,15.985,17.07,509900.0],["2022-03-17",16.94,17.215,16.37,16.8,1070100.0],["2022-03-18",17.16,17.6,16.55,16.71,1618300.0],["2022-03-21",16.91,17.04,16.21,16.95,456500.0],["2022-03-22",17.09,18.01,17.0,18.0,424400.0],["2022-03-23",17.81,18.3,17.53,17.6,298100.0],["2022-03-24",17.79,17.9,17.41,17.81,301500.0],["2022-03-25",17.86,17.88,17.53,17.6,225000.0],["2022-03-28",17.8,17.8,17.03,17.33,215500.0],["2022-03-29",17.49,18.25,17.425,18.25,377100.0],["2022-03-30",18.16,18.4,17.18,17.25,257700.0],["2022-03-31",17.27,17.8,17.07,17.38,250200.0],["2022-04-01",17.35,17.7,17.18,17.62,437500.0],["2022-04-04",17.68,19.18,17.62,19.12,1919100.0],["2022-04-05",19.12,19.91,18.93,19.48,606600.0],["2022-04-06",18.7,19.75,18.46,19.16,918600.0],["2022-04-07",19.22,19.55,18.58,18.82,465600.0],["2022-04-08",19.06,19.09,17.49,17.51,439600.0],["2022-04-11",17.85,18.105,16.825,17.71,1328300.0],["2022-04-12",17.99,18.39,17.265,17.49,416800.0],["2022-04-13",17.46,18.41,17.46,18.37,367400.0],["2022-04-14",18.29,18.56,18.01,18.14,222500.0],["2022-04-18",18.2,18.2,17.12,17.19,350500.0],["2022-04-19",17.16,17.79,16.83,16.98,538700.0],["2022-04-20",17.05,17.49,16.76,17.17,331300.0],["2022-04-21",17.32,17.67,16.64,16.67,514200.0],["2022-04-22",16.3,17.227,16.01,16.42,535000.0],["2022-04-25",16.3,17.04,16.3,16.74,419900.0],["2022-04-26",16.52,16.78,15.86,16.3,623000.0],["2022-04-27",16.3,16.585,16.08,16.35,391600.0],["2022-04-28",16.5,17.04,15.835,16.92,676500.0],["2022-04-29",16.75,17.45,16.685,16.77,585700.0],["2022-05-02",16.6,17.26,16.41,17.19,416000.0],["2022-05-03",17.31,17.43,16.96,17.26,238900.0],["2022-05-04",17.14,17.62,16.36,17.51,825500.0],["2022-05-05",17.31,17.41,16.23,16.61,445200.0],["2022-05-06",16.31,16.455,15.94,16.08,594800.0],["2022-05-09",15.67,16.125,14.74,15.11,951900.0],["2022-05-10",15.94,16.44,14.44,15.14,1559300.0],["2022-05-11",14.97,15.62,13.75,13.8,895200.0],["2022-05-12",13.61,14.71,13.52,13.95,584400.0],["2022-05-13",14.2,14.89,13.9,14.11,456400.0],["2022-05-16",13.93,14.59,13.86,14.02,282800.0],["2022-05-17",14.37,14.67,14.15,14.63,361300.0],["2022-05-18",14.13,14.87,13.54,13.64,402600.0],["2022-05-19",13.48,14.1,13.27,13.82,500000.0],["2022-05-20",14.11,14.69,13.85,14.66,537700.0],["2022-05-23",14.73,14.73,14.3,14.56,642500.0],["2022-05-24",14.29,14.49,13.82,14.17,444200.0],["2022-05-25",14.14,14.86,13.88,14.65,387800.0],["2022-05-26",14.68,15.38,14.6,15.18,402400.0],["2022-05-27",15.27,16.34,14.7,16.32,483200.0],["2022-05-31",16.28,16.675,15.92,16.5,611800.0],["2022-06-01",16.52,16.96,16.34,16.57,743900.0],["2022-06-02",16.5,17.34,16.06,16.6,859600.0],["2022-06-03",16.36,16.67,16.17,16.48,505500.0],["2022-06-06",16.72,16.82,15.76,15.98,541900.0],["2022-06-07",15.87,16.98,15.87,16.96,477200.0],["2022-06-08",16.72,18.06,16.72,17.7,607100.0],["2022-06-09",17.33,18.43,17.11,17.16,538500.0],["2022-06-10",16.81,16.825,16.29,16.37,452300.0],["2022-06-13",15.62,15.81,14.69,15.6,1338800.0],["2022-06-14",15.44,15.84,15.39,15.75,540700.0],["2022-06-15",15.89,16.4,15.57,16.23,554300.0],["2022-06-16",15.8,15.92,15.29,15.81,476900.0],["2022-06-17",15.87,17.02,15.76,16.84,1160800.0],["2022-06-21",16.92,18.02,16.92,17.47,534700.0],["2022-06-22",17.07,18.34,17.07,17.7,779800.0],["2022-06-23",17.85,19.05,17.61,18.99,997800.0],["2022-06-24",19.16,19.35,18.33,19.13,1139600.0],["2022-06-27",19.24,19.24,18.66,18.71,288900.0],["2022-06-28",18.68,18.99,18.22,18.53,336800.0],["2022-06-29",18.56,19.1,18.32,19.08,275200.0],["2022-06-30",18.81,19.36,18.61,19.24,392600.0],["2022-07-01",19.24,19.47,18.61,19.07,350300.0],["2022-07-05",18.99,20.78,18.91,20.37,1174000.0],["2022-07-06",20.27,21.3,20.12,20.37,503500.0],["2022-07-07",20.4,21.04,19.65,19.77,665800.0],["2022-07-08",19.51,20.43,19.31,19.43,837800.0],["2022-07-11",19.17,19.78,18.35,18.51,756400.0],["2022-07-12",18.67,19.21,18.05,18.96,259200.0],["2022-07-13",18.49,19.52,18.49,19.18,1703200.0],["2022-07-14",19.18,19.44,18.89,19.14,442500.0],["2022-07-15",19.36,19.36,18.7,19.04,615400.0],["2022-07-18",19.2,19.76,18.39,18.82,970000.0],["2022-07-19",19.11,19.53,18.81,19.18,417500.0],["2022-07-20",19.19,19.5,18.64,19.11,461300.0],["2022-07-21",19.11,20.08,18.74,19.86,500800.0],["2022-07-22",19.94,20.799,19.745,20.76,816100.0],["2022-07-25",20.83,21.2,20.51,21.18,475300.0],["2022-07-26",21.1,21.31,20.56,21.0,906600.0],["2022-07-27",21.15,21.38,20.615,21.23,477500.0],["2022-07-28",21.44,21.44,20.78,21.14,276500.0],["2022-07-29",21.02,21.02,19.68,20.37,391300.0],["2022-08-01",20.37,21.23,19.9,20.38,502100.0],["2022-08-02",20.15,20.77,20.15,20.46,293900.0],["2022-08-03",20.76,21.71,20.74,20.99,466400.0],["2022-08-04",21.02,22.76,21.005,22.7,1255400.0],["2022-08-05",22.3,24.28,21.95,23.87,960700.0],["2022-08-08",23.69,24.36,23.59,24.28,631700.0],["2022-08-09",22.35,25.708,21.51,23.99,1868800.0],["2022-08-10",24.34,24.45,22.91,24.0,784600.0],["2022-08-11",24.06,25.0,23.21,23.66,636900.0],["2022-08-12",23.81,24.82,23.81,24.0,682600.0],["2022-08-15",23.79,24.78,23.77,24.74,652600.0],["2022-08-16",24.81,24.99,24.32,24.73,610200.0],["2022-08-17",24.54,24.69,24.05,24.22,622500.0],["2022-08-18",24.0,24.16,23.4,24.15,491800.0],["2022-08-19",23.99,24.71,23.68,24.62,535700.0],["2022-08-22",24.58,24.86,23.96,24.06,406200.0],["2022-08-23",24.1,24.82,23.76,24.51,293700.0],["2022-08-24",24.51,25.185,24.3,24.58,597200.0],["2022-08-25",24.8,24.875,24.0,24.16,259400.0],["2022-08-26",24.15,24.15,22.75,23.04,388100.0],["2022-08-29",22.6,23.42,22.6,22.83,296100.0],["2022-08-30",22.85,23.27,22.44,23.22,446200.0],["2022-08-31",23.49,23.85,22.92,23.61,586700.0],["2022-09-01",23.51,24.78,23.01,24.73,426300.0],["2022-09-02",24.97,25.14,23.99,24.25,648400.0],["2022-09-06",24.15,24.53,22.92,22.92,628500.0],["2022-09-07",22.85,23.51,22.83,23.3,2004500.0],["2022-09-08",23.31,24.79,23.3,24.79,711200.0],["2022-09-09",24.79,25.09,24.54,24.57,761400.0],["2022-09-12",24.43,24.43,23.35,23.76,380700.0],["2022-09-13",23.4,23.825,23.15,23.46,489800.0],["2022-09-14",23.7,24.01,23.24,23.87,443000.0],["2022-09-15",23.82,24.7,23.109,24.57,459100.0],["2022-09-16",24.27,24.27,22.95,23.14,1201200.0],["2022-09-19",22.9,23.35,22.5,23.02,587600.0],["2022-09-20",22.97,23.75,22.61,23.66,569200.0],["2022-09-21",23.71,24.57,23.16,23.34,774400.0],["2022-09-22",23.07,23.12,21.92,22.81,592000.0],["2022-09-23",22.63,23.01,22.26,22.94,637700.0],["2022-09-26",22.96,23.4,22.49,22.85,368300.0],["2022-09-27",23.23,23.82,23.0,23.36,583700.0],["2022-09-28",23.6,24.72,23.6,24.52,483800.0],["2022-09-29",24.5,24.84,24.38,24.71,583200.0],["2022-09-30",24.62,25.22,24.0,24.03,661800.0],["2022-10-03",24.23,25.03,23.68,24.12,586900.0],["2022-10-04",24.19,25.03,24.19,24.95,661300.0],["2022-10-05",24.8,24.89,24.067,24.73,504300.0],["2022-10-06",24.75,26.51,24.475,26.24,1981100.0],["2022-10-07",25.94,26.36,24.2,24.22,1025400.0],["2022-10-10",24.0,24.0,22.05,23.5,872600.0],["2022-10-11",23.59,24.22,23.0,23.46,526300.0],["2022-10-12",23.41,24.38,23.03,24.31,338500.0],["2022-10-13",23.86,24.77,23.605,24.0,412200.0],["2022-10-14",24.23,24.41,23.5,23.53,503800.0],["2022-10-17",23.61,24.2,22.9,23.88,1787200.0],["2022-10-18",24.0,24.5,23.125,23.36,857100.0],["2022-10-19",23.12,23.3,21.85,22.07,978300.0],["2022-10-20",22.04,23.27,21.82,22.4,492700.0],["2022-10-21",22.56,23.58,22.19,23.55,629600.0],["2022-10-24",23.47,23.85,22.86,23.3,456200.0],["2022-10-25",23.39,23.84,23.16,23.21,761700.0],["2022-10-26",23.19,23.81,22.96,23.17,479500.0],["2022-10-27",23.26,23.28,22.48,22.97,510700.0],["2022-10-28",22.93,23.81,22.59,23.72,488100.0],["2022-10-31",23.55,23.67,22.9,22.96,438400.0],["2022-11-01",23.11,24.0,22.739,23.13,651300.0],["2022-11-02",23.13,23.6,22.44,22.89,501600.0],["2022-11-03",22.76,25.86,22.265,22.33,2378400.0],["2022-11-04",23.46,23.55,21.61,22.43,1192200.0],["2022-11-07",22.64,23.36,22.2,22.62,681100.0],["2022-11-08",22.75,23.38,22.18,22.39,566100.0],["2022-11-09",22.65,23.855,22.16,23.48,962300.0],["2022-11-10",23.98,24.05,23.06,23.49,1107400.0],["2022-11-11",23.3,23.9,22.16,22.19,622400.0],["2022-11-14",22.19,22.4,20.88,21.65,1148500.0],["2022-11-15",22.24,22.44,21.71,21.88,713300.0],["2022-11-16",21.79,22.005,20.79,20.96,777800.0],["2022-11-17",21.08,21.62,20.71,21.14,603800.0],["2022-11-18",21.54,22.24,21.2,22.12,574200.0],["2022-11-21",22.04,22.51,21.77,21.82,593700.0],["2022-11-22",21.88,22.24,21.22,22.22,426900.0],["2022-11-23",22.24,22.46,21.68,21.7,265400.0],["2022-11-25",21.49,21.9,21.25,21.9,128300.0],["2022-11-28",21.89,22.35,21.89,22.3,422700.0],["2022-11-29",22.3,22.77,21.63,22.22,507200.0],["2022-11-30",22.41,23.99,22.21,23.96,884300.0],["2022-12-01",23.85,25.04,23.52,25.03,780200.0],["2022-12-02",24.99,25.27,24.645,25.07,732800.0],["2022-12-05",25.0,26.07,24.76,25.44,1045100.0],["2022-12-06",25.3,25.6,24.19,24.21,442400.0],["2022-12-07",22.26,22.44,21.07,21.84,3631900.0],["2022-12-08",21.96,22.0,20.995,21.07,935900.0],["2022-12-09",21.0,21.17,20.245,20.64,1565300.0],["2022-12-12",21.0,24.33,20.85,23.69,3596200.0],["2022-12-13",23.89,24.985,23.61,24.82,937900.0],["2022-12-14",24.89,25.5,23.945,24.57,895400.0],["2022-12-15",24.53,25.16,24.14,24.2,876800.0],["2022-12-16",23.92,25.08,23.45,24.42,2196600.0],["2022-12-19",24.29,24.29,22.83,23.37,864900.0],["2022-12-20",23.15,23.98,23.09,23.71,596100.0],["2022-12-21",23.72,24.495,23.495,24.12,699600.0],["2022-12-22",24.04,25.36,24.01,25.22,863300.0],["2022-12-23",25.16,25.22,23.855,24.3,973700.0],["2022-12-27",24.25,24.54,23.51,23.54,388600.0],["2022-12-28",23.41,23.71,22.84,23.49,482200.0],["2022-12-29",23.58,25.02,23.39,24.76,553700.0],["2022-12-30",24.65,25.58,24.65,25.45,878400.0],["2023-01-03",26.25,26.35,25.595,25.6,1285500.0],["2023-01-04",25.54,25.54,24.095,24.9,1005400.0],["2023-01-05",24.86,25.37,24.33,24.5,721400.0],["2023-01-06",24.48,24.565,23.7,24.3,755300.0],["2023-01-09",24.41,24.54,23.89,24.0,637800.0],["2023-01-10",23.98,26.02,23.81,25.92,1429200.0],["2023-01-11",25.82,26.31,25.37,25.62,752900.0],["2023-01-12",25.5,26.94,25.24,26.91,731900.0],["2023-01-13",26.83,27.68,25.76,26.31,975000.0],["2023-01-17",26.39,26.56,25.9,26.46,495500.0],["2023-01-18",26.69,26.99,25.935,25.98,370800.0],["2023-01-19",26.05,26.53,25.83,26.33,514300.0],["2023-01-20",26.62,26.939,25.89,26.59,670900.0],["2023-01-23",26.69,27.113,26.38,26.47,664500.0],["2023-01-24",26.45,27.3,26.26,27.23,679900.0],["2023-01-25",26.95,27.48,26.635,27.37,536200.0],["2023-01-26",27.6,28.39,27.08,28.33,918800.0],["2023-01-27",28.37,28.9,28.0,28.14,618300.0],["2023-01-30",27.97,28.12,26.53,27.09,760900.0],["2023-01-31",27.5,28.75,27.16,28.7,965500.0],["2023-02-01",28.7,29.265,28.42,28.98,703500.0],["2023-02-02",29.24,29.86,28.245,28.55,873400.0],["2023-02-03",28.5,29.04,27.92,27.96,530000.0],["2023-02-06",27.78,27.91,26.485,26.53,726500.0],["2023-02-07",26.49,26.89,26.05,26.57,684900.0],["2023-02-08",26.52,26.52,25.79,25.81,617100.0],["2023-02-09",25.88,26.21,25.55,25.59,519900.0],["2023-02-10",25.56,25.91,25.115,25.42,724100.0],["2023-02-13",25.38,25.86,24.84,25.77,491700.0],["2023-02-14",25.78,26.38,25.45,26.25,481300.0],["2023-02-15",26.17,26.22,25.53,25.99,435600.0],["2023-02-16",25.72,25.92,25.43,25.58,442600.0],["2023-02-17",25.72,26.41,25.35,26.16,559500.0],["2023-02-21",25.85,26.315,25.38,25.64,508600.0],["2023-02-22",25.62,25.85,25.005,25.4,694900.0],["2023-02-23",25.58,25.75,24.76,24.92,449600.0],["2023-02-24",24.74,24.99,23.87,23.98,646100.0],["2023-02-27",24.32,24.79,24.055,24.47,611500.0],["2023-02-28",24.38,25.68,24.38,25.35,821300.0],["2023-03-01",24.52,25.75,23.65,24.86,1051500.0],["2023-03-02",24.82,24.82,23.82,24.12,783300.0],["2023-03-03",24.13,24.87,23.9,24.44,586400.0],["2023-03-06",24.32,24.44,23.4,24.37,663300.0],["2023-03-07",24.35,24.76,23.99,24.23,1583000.0],["2023-03-08",24.16,24.51,23.14,23.7,796800.0],["2023-03-09",23.78,24.08,22.95,23.21,749500.0],["2023-03-10",23.15,23.15,21.71,22.24,1135100.0],["2023-03-13",22.01,23.18,21.99,22.42,925900.0],["2023-03-14",22.83,23.315,22.31,22.58,898300.0],["2023-03-15",22.22,22.65,21.835,22.3,674100.0],["2023-03-16",22.2,22.6,21.89,22.5,1118300.0],["2023-03-17",22.46,22.5,21.74,22.25,2437400.0],["2023-03-20",22.32,23.23,22.14,23.13,678000.0],["2023-03-21",23.33,23.45,22.93,23.07,809100.0],["2023-03-22",22.94,22.94,21.41,21.46,814600.0],["2023-03-23",21.66,21.98,21.13,21.56,666700.0],["2023-03-24",21.42,21.625,21.06,21.57,830700.0],["2023-03-27",21.85,22.17,21.465,21.94,481300.0],["2023-03-28",21.92,22.46,21.245,21.32,528100.0],["2023-03-29",21.5,21.725,21.36,21.55,1472500.0],["2023-03-30",21.58,21.88,20.01,20.66,910900.0],["2023-03-31",20.85,21.43,20.66,21.12,2019500.0],["2023-04-03",20.98,21.66,20.81,20.91,745900.0],["2023-04-04",20.94,20.94,19.96,20.29,994500.0],["2023-04-05",20.22,20.53,19.89,20.1,1280900.0],["2023-04-06",20.23,20.48,20.1,20.36,853700.0],["2023-04-10",20.3,20.3,19.265,19.35,926000.0],["2023-04-11",19.33,19.93,19.31,19.67,796500.0],["2023-04-12",19.82,20.03,19.51,19.6,519400.0],["2023-04-13",19.59,20.44,19.59,20.2,1468800.0],["2023-04-14",20.11,20.45,19.74,20.0,844300.0],["2023-04-17",20.26,20.95,20.26,20.42,1126000.0],["2023-04-18",20.55,20.65,19.84,20.4,542500.0],["2023-04-19",20.29,20.97,20.11,20.8,436500.0],["2023-04-20",20.65,22.0,20.65,21.53,1027400.0],["2023-04-21",21.58,21.665,21.26,21.5,605200.0],["2023-04-24",21.5,21.585,21.04,21.28,399600.0],["2023-04-25",21.13,21.43,20.91,21.11,430200.0],["2023-04-26",21.08,21.37,20.69,20.81,488500.0],["2023-04-27",20.97,21.5,20.36,20.38,537400.0],["2023-04-28",20.38,20.77,20.21,20.55,560700.0],["2023-05-01",20.59,21.23,20.46,21.04,915900.0],["2023-05-02",20.86,20.87,19.65,19.79,842500.0],["2023-05-03",19.98,20.8,19.96,20.38,1402400.0],["2023-05-04",20.24,20.242,19.55,20.08,583700.0],["2023-05-05",20.19,20.52,19.96,20.06,742100.0],["2023-05-08",20.02,20.3,19.87,20.29,893200.0],["2023-05-09",21.69,23.135,20.78,21.62,1440600.0],["2023-05-10",21.89,22.16,20.34,20.37,689700.0],["2023-05-11",20.15,20.5,19.95,20.44,556300.0],["2023-05-12",20.56,21.09,20.26,21.07,497600.0],["2023-05-15",21.22,21.82,21.12,21.15,746100.0],["2023-05-16",20.95,21.24,20.53,21.11,991100.0],["2023-05-17",21.23,21.95,20.945,21.5,1212300.0],["2023-05-18",21.37,21.79,20.73,21.25,1033900.0],["2023-05-19",21.51,21.89,21.27,21.69,728800.0],["2023-05-22",21.85,22.26,21.64,22.26,1051000.0],["2023-05-23",22.31,23.05,21.605,21.9,1137000.0],["2023-05-24",21.8,22.0,21.2,21.39,1272200.0],["2023-05-25",21.24,21.24,20.1,20.33,971400.0],["2023-05-26",20.22,20.56,19.84,20.0,742400.0],["2023-05-30",19.86,20.215,19.63,19.91,856000.0],["2023-05-31",19.99,20.47,19.8,19.97,1168500.0],["2023-06-01",19.96,20.44,19.745,20.17,3336000.0],["2023-06-02",20.25,20.56,19.99,20.47,1129200.0],["2023-06-05",20.36,21.21,20.13,21.1,929100.0],["2023-06-06",21.26,22.06,21.0,21.71,1034500.0],["2023-06-07",21.65,22.02,20.77,20.82,922900.0],["2023-06-08",20.73,21.38,20.455,21.32,590400.0],["2023-06-09",21.34,21.6,20.94,21.16,561700.0],["2023-06-12",21.37,21.775,20.47,20.74,631600.0],["2023-06-13",20.81,22.67,20.67,22.31,1433900.0],["2023-06-14",22.29,22.45,21.505,21.82,1134700.0],["2023-06-15",21.69,21.75,21.17,21.33,929600.0],["2023-06-16",21.75,21.75,20.65,20.95,2206200.0],["2023-06-20",20.88,21.63,20.43,21.43,934000.0],["2023-06-21",21.43,22.008,21.085,21.82,603800.0],["2023-06-22",21.82,21.9,21.055,21.32,563700.0],["2023-06-23",21.18,21.18,19.92,20.92,2316900.0],["2023-06-26",21.24,21.57,20.87,21.0,625400.0],["2023-06-27",21.08,21.21,20.59,20.99,581800.0],["2023-06-28",21.09,21.27,20.023,21.17,627600.0],["2023-06-29",21.12,21.41,20.395,20.47,474300.0],["2023-06-30",20.7,21.15,20.27,20.93,916500.0],["2023-07-03",21.0,21.12,20.735,20.87,506500.0],["2023-07-05",20.87,21.11,20.59,20.95,458000.0],["2023-07-06",20.77,20.9,20.301,20.55,706200.0],["2023-07-07",20.55,20.8,20.18,20.3,296100.0],["2023-07-10",20.32,20.72,20.1,20.28,719000.0],["2023-07-11",21.34,21.74,20.24,20.29,736900.0],["2023-07-12",20.48,20.5,20.16,20.24,497000.0],["2023-07-13",20.23,20.84,20.23,20.46,327100.0],["2023-07-14",20.43,21.16,20.1,21.15,590200.0],["2023-07-17",21.33,22.06,21.18,21.57,765500.0],["2023-07-18",21.57,22.06,21.19,21.63,712200.0],["2023-07-19",21.81,22.01,21.285,21.75,495600.0],["2023-07-20",21.8,21.88,20.91,21.37,657500.0],["2023-07-21",21.52,21.73,21.145,21.26,427500.0],["2023-07-24",23.0,23.55,20.81,21.77,2352600.0],["2023-07-25",22.05,22.885,21.58,21.66,690500.0],["2023-07-26",21.77,21.97,21.41,21.63,535500.0],["2023-07-27",22.23,22.31,21.22,21.3,828800.0],["2023-07-28",21.3,22.11,21.22,21.23,794600.0],["2023-07-31",21.22,21.635,21.1,21.32,808700.0],["2023-08-01",21.22,21.36,20.78,21.12,855700.0],["2023-08-02",20.94,21.0,20.28,20.48,720300.0],["2023-08-03",20.33,20.7,20.27,20.35,584000.0],["2023-08-04",20.5,20.815,19.74,19.76,692400.0],["2023-08-07",19.71,19.81,18.43,18.48,1253200.0],["2023-08-08",18.46,18.69,17.88,18.25,868000.0],["2023-08-09",18.19,18.84,18.05,18.66,745600.0],["2023-08-10",18.64,19.08,18.3,18.37,569600.0],["2023-08-11",18.23,18.63,18.21,18.54,406700.0],["2023-08-14",18.54,18.76,18.03,18.63,392700.0],["2023-08-15",18.5,18.65,17.886,18.44,1248900.0],["2023-08-16",18.42,18.44,17.62,18.0,710800.0],["2023-08-17",18.0,18.605,17.75,17.95,933400.0],["2023-08-18",17.8,18.42,17.764,17.78,786000.0],["2023-08-21",17.73,18.5,17.71,18.49,651400.0],["2023-08-22",18.5,18.88,18.43,18.73,674300.0],["2023-08-23",18.77,18.88,18.01,18.09,612100.0],["2023-08-24",18.13,18.19,17.8,17.99,473400.0],["2023-08-25",17.94,18.73,17.77,18.7,574500.0],["2023-08-28",18.73,19.01,18.56,18.89,304500.0],["2023-08-29",18.84,19.27,18.795,19.1,447900.0],["2023-08-30",19.09,19.37,18.72,18.78,509500.0],["2023-08-31",18.76,18.91,18.48,18.51,518400.0],["2023-09-01",18.79,19.725,18.65,19.55,640600.0],["2023-09-05",19.6,20.018,18.86,18.97,795100.0],["2023-09-06",19.09,19.13,18.38,18.47,872700.0],["2023-09-07",18.32,18.49,17.675,18.05,1476400.0],["2023-09-08",18.1,18.17,17.49,17.5,1088400.0],["2023-09-11",17.49,17.92,17.23,17.36,1004800.0],["2023-09-12",17.31,17.37,16.805,17.29,1380500.0],["2023-09-13",17.35,17.42,16.995,17.01,706200.0],["2023-09-14",17.02,17.36,16.78,17.02,1280000.0],["2023-09-15",17.02,17.45,16.76,17.36,2012100.0],["2023-09-18",17.38,17.685,16.76,17.06,751600.0],["2023-09-19",17.02,17.16,16.66,17.07,708100.0],["2023-09-20",17.04,17.158,16.3,16.31,946600.0],["2023-09-21",16.21,16.5,16.07,16.26,789700.0],["2023-09-22",16.22,16.375,15.695,15.96,1172200.0],["2023-09-25",15.89,15.89,15.63,15.71,778700.0],["2023-09-26",15.75,16.16,15.71,15.76,1074700.0],["2023-09-27",15.83,15.93,14.99,15.13,1081600.0],["2023-09-28",15.0,15.65,14.7,15.63,1352300.0],["2023-09-29",15.79,16.77,12.85,14.52,9918600.0],["2023-10-02",13.36,15.06,13.04,13.5,9921700.0],["2023-10-03",13.48,13.48,12.48,12.64,4459200.0],["2023-10-04",12.69,12.83,12.145,12.16,2708600.0],["2023-10-05",12.14,12.87,12.135,12.84,3456300.0],["2023-10-06",12.61,12.98,12.07,12.76,1534500.0],["2023-10-09",12.69,12.99,12.31,12.5,1282800.0],["2023-10-10",12.43,13.08,12.4,12.65,2213500.0],["2023-10-11",13.04,13.57,12.78,13.14,1376700.0],["2023-10-12",13.11,13.23,12.16,12.25,1288000.0],["2023-10-13",12.29,12.41,11.925,11.99,1890400.0],["2023-10-16",12.05,12.525,11.73,12.24,1979400.0],["2023-10-17",12.42,12.95,12.2,12.36,2907600.0],["2023-10-18",12.25,12.25,11.73,11.89,4701100.0],["2023-10-19",11.88,11.88,11.5,11.61,2600100.0],["2023-10-20",11.63,11.83,11.34,11.51,3564400.0],["2023-10-23",11.42,11.54,11.215,11.39,1773600.0],["2023-10-24",11.5,11.815,11.5,11.72,1006200.0],["2023-10-25",12.24,12.24,11.51,11.88,958600.0],["2023-10-26",11.99,12.73,11.96,12.67,1080300.0],["2023-10-27",12.63,12.71,12.185,12.29,1781900.0],["2023-10-30",12.52,13.26,12.45,13.05,1590600.0],["2023-10-31",13.03,14.21,12.95,14.08,1866900.0],["2023-11-01",14.17,14.36,13.81,13.92,3638300.0],["2023-11-02",14.04,14.945,14.04,14.78,2321300.0],["2023-11-03",14.92,15.84,14.43,14.8,1733400.0],["2023-11-06",14.83,14.83,14.09,14.4,1029700.0],["2023-11-07",14.55,14.74,14.29,14.62,839100.0],["2023-11-08",14.69,14.69,13.94,14.1,736700.0],["2023-11-09",14.24,14.24,13.38,13.48,727600.0],["2023-11-10",13.61,13.73,13.19,13.55,846800.0],["2023-11-13",13.38,13.89,13.14,13.86,1900200.0],["2023-11-14",14.69,15.005,14.53,14.7,1617700.0],["2023-11-15",14.57,15.62,14.57,15.06,1331200.0],["2023-11-16",15.0,15.07,14.5,14.81,1396800.0],["2023-11-17",14.99,15.35,14.81,15.27,1039800.0],["2023-11-20",15.32,15.9,15.045,15.42,775600.0],["2023-11-21",15.5,15.74,14.965,15.33,906800.0],["2023-11-22",15.51,15.53,15.13,15.36,680100.0],["2023-11-24",15.29,15.75,15.29,15.5,592400.0],["2023-11-27",15.53,15.615,15.03,15.48,956700.0],["2023-11-28",15.45,15.7,15.06,15.66,911100.0],["2023-11-29",15.73,16.42,15.61,16.3,1327400.0],["2023-11-30",16.51,16.909,16.37,16.645,2091800.0],["2023-12-01",16.7,16.77,16.245,16.57,1224400.0],["2023-12-04",16.58,17.02,16.48,16.7,1062000.0],["2023-12-05",16.46,16.95,16.31,16.77,804400.0],["2023-12-06",16.97,17.295,16.62,16.73,1609800.0],["2023-12-07",16.68,16.94,16.62,16.8,2015300.0],["2023-12-08",16.85,17.0,16.51,16.65,1455400.0],["2023-12-11",17.64,18.32,15.21,17.94,7277400.0],["2023-12-12",17.84,18.12,17.28,17.67,3498300.0],["2023-12-13",17.7,18.66,17.44,18.64,2426300.0],["2023-12-14",19.29,20.015,19.0,19.88,2531600.0],["2023-12-15",20.22,20.9,19.51,20.77,7330800.0],["2023-12-18",20.58,20.62,19.6,19.67,2186900.0],["2023-12-19",19.89,20.53,19.7,20.46,2728600.0],["2023-12-20",20.42,21.0,19.66,19.7,1602800.0],["2023-12-21",20.12,20.23,19.75,20.15,1221100.0],["2023-12-22",20.78,21.54,20.699,20.94,2252800.0],["2023-12-26",21.22,21.57,21.041,21.33,952500.0],["2023-12-27",21.4,21.68,21.3,21.67,708200.0],["2023-12-28",21.51,21.84,21.29,21.59,1404900.0],["2023-12-29",21.5,21.78,21.0,21.61,794700.0],["2024-01-02",21.26,22.36,21.02,21.86,1254400.0],["2024-01-03",21.81,21.88,20.62,21.05,1273700.0],["2024-01-04",21.0,21.32,20.87,21.08,915700.0],["2024-01-05",20.86,21.52,20.46,21.49,1199500.0],["2024-01-08",21.7,22.8,21.36,22.79,1408400.0],["2024-01-09",22.46,23.04,22.28,22.64,1506400.0],["2024-01-10",22.6,22.85,22.38,22.6,1015900.0],["2024-01-11",22.28,22.76,21.8,22.19,1521600.0],["2024-01-12",22.538,22.96,22.105,22.24,678400.0],["2024-01-16",22.06,22.44,21.81,22.36,1145700.0],["2024-01-17",22.0,22.26,21.44,21.65,845300.0],["2024-01-18",21.85,21.85,21.23,21.31,695600.0],["2024-01-19",21.38,21.38,20.56,20.68,811500.0],["2024-01-22",20.9,21.275,20.33,20.85,879500.0],["2024-01-23",21.18,21.27,20.62,21.23,898100.0],["2024-01-24",21.26,21.26,19.59,19.71,3382000.0],["2024-01-25",19.99,20.15,19.58,19.85,1476600.0],["2024-01-26",19.97,20.37,19.59,20.22,1491400.0],["2024-01-29",20.23,21.2,19.86,21.1,893900.0],["2024-01-30",20.88,21.32,19.95,20.32,1484100.0],["2024-01-31",19.75,21.09,19.6,20.49,1466000.0],["2024-02-01",20.59,21.92,20.51,21.24,1138300.0],["2024-02-02",20.83,21.08,20.56,20.59,874300.0],["2024-02-05",20.27,21.47,20.085,21.29,1300600.0],["2024-02-06",21.28,22.7,21.085,22.63,1019000.0],["2024-02-07",22.58,22.77,22.13,22.28,1088000.0],["2024-02-08",22.33,22.69,21.97,22.0,1136700.0],["2024-02-09",22.16,22.56,21.925,22.1,962900.0],["2024-02-12",22.19,22.81,22.16,22.69,1308500.0],["2024-02-13",21.79,21.94,20.87,21.22,1297600.0],["2024-02-14",21.53,22.2,21.215,21.99,810000.0],["2024-02-15",22.34,22.865,22.0,22.67,1041500.0],["2024-02-16",22.41,22.84,22.255,22.47,919600.0],["2024-02-20",22.37,23.66,22.26,22.87,1239100.0],["2024-02-21",22.68,22.889,21.875,22.23,937600.0],["2024-02-22",22.19,22.89,22.09,22.71,720100.0],["2024-02-23",22.67,23.51,22.67,23.13,870500.0],["2024-02-26",23.11,24.45,23.105,24.375,867800.0],["2024-02-27",24.59,24.865,24.01,24.41,1494900.0],["2024-02-28",24.11,25.34,23.69,23.88,1193400.0],["2024-02-29",24.52,24.88,22.905,23.44,1258100.0],["2024-03-01",23.66,24.53,23.585,23.71,1538800.0],["2024-03-04",23.98,23.99,22.63,23.3,1331700.0],["2024-03-05",23.19,23.68,22.83,22.94,604800.0],["2024-03-06",23.35,23.99,23.155,23.75,882200.0],["2024-03-07",23.82,24.51,23.42,23.47,892000.0],["2024-03-08",23.76,25.16,23.67,24.57,1674100.0],["2024-03-11",24.51,24.85,23.29,23.57,1074600.0],["2024-03-12",23.77,24.08,23.05,23.86,1483600.0],["2024-03-13",23.68,24.21,23.08,23.76,1075800.0],["2024-03-14",23.53,23.8,22.34,22.65,1107800.0],["2024-03-15",22.58,23.73,22.43,23.52,3569900.0],["2024-03-18",23.37,23.55,21.88,21.92,1873100.0],["2024-03-19",21.78,22.46,21.72,22.22,996100.0],["2024-03-20",22.32,23.17,22.17,23.03,1085500.0],["2024-03-21",23.39,23.63,22.83,22.88,1449900.0],["2024-03-22",22.81,22.98,22.49,22.58,1077000.0],["2024-03-25",22.58,22.79,22.4,22.44,825500.0],["2024-03-26",22.67,22.96,21.42,21.44,1248900.0],["2024-03-27",21.79,23.255,21.69,23.07,1191000.0],["2024-03-28",23.18,24.19,22.71,23.8,1058400.0],["2024-04-01",23.67,24.375,22.99,23.78,1236200.0],["2024-04-02",23.19,23.44,22.86,23.29,1054400.0],["2024-04-03",23.01,24.25,22.83,23.79,1415800.0],["2024-04-04",23.99,24.1,22.57,22.62,1026100.0],["2024-04-05",22.45,23.06,22.11,22.89,763900.0],["2024-04-08",23.12,23.325,22.58,22.81,426700.0],["2024-04-09",22.86,23.08,22.65,23.0,422800.0],["2024-04-10",22.14,22.37,21.81,22.01,1003900.0],["2024-04-11",22.11,22.45,21.8,22.32,734900.0],["2024-04-12",22.15,22.24,21.52,21.72,618700.0],["2024-04-15",21.81,21.94,21.48,21.62,1043200.0],["2024-04-16",21.46,21.775,21.24,21.28,749100.0],["2024-04-17",21.55,21.55,20.583,20.74,1783000.0],["2024-04-18",20.65,20.82,20.38,20.49,1223500.0],["2024-04-19",20.41,21.12,20.36,20.8,942600.0],["2024-04-22",20.99,21.37,20.75,20.96,665000.0],["2024-04-23",21.07,21.54,20.91,20.97,872100.0],["2024-04-24",21.02,21.17,20.64,20.79,367600.0],["2024-04-25",20.43,20.8,20.13,20.57,589000.0],["2024-04-26",20.59,21.235,20.475,21.06,775100.0],["2024-04-29",21.07,21.44,20.85,21.28,935000.0],["2024-04-30",20.75,21.32,20.55,21.13,1110200.0],["2024-05-01",21.15,23.04,21.15,21.97,1612100.0],["2024-05-02",22.11,22.33,21.5,21.86,1376400.0],["2024-05-03",22.39,22.66,21.9,22.05,704700.0],["2024-05-06",22.13,22.74,22.13,22.5,470600.0],["2024-05-07",22.62,23.215,22.47,23.18,822800.0],["2024-05-08",22.37,22.8,21.6,22.38,1105800.0],["2024-05-09",22.65,22.91,21.87,21.97,838200.0],["2024-05-10",22.1,22.1,21.42,21.75,649900.0],["2024-05-13",22.05,22.29,20.88,20.97,1271700.0],["2024-05-14",21.22,21.69,20.75,21.66,981600.0],["2024-05-15",22.25,22.49,21.83,21.94,643800.0],["2024-05-16",21.91,21.91,20.63,20.92,1130000.0],["2024-05-17",21.01,21.29,20.25,20.29,957500.0],["2024-05-20",20.29,20.55,19.91,20.25,1016600.0],["2024-05-21",20.25,20.68,20.04,20.66,992800.0],["2024-05-22",20.67,21.11,20.5,20.76,841800.0],["2024-05-23",20.77,21.198,19.92,20.11,768600.0],["2024-05-24",20.19,21.11,20.04,20.28,821700.0],["2024-05-28",20.58,20.98,19.93,20.08,997700.0],["2024-05-29",19.84,19.99,19.59,19.72,934800.0],["2024-05-30",19.89,20.09,19.28,19.29,1993800.0],["2024-05-31",19.45,19.785,19.155,19.27,844500.0],["2024-06-03",19.56,20.37,19.29,19.3,1604200.0],["2024-06-04",19.18,19.33,18.69,18.82,883100.0],["2024-06-05",18.93,19.393,18.72,19.21,1241500.0],["2024-06-06",19.1,19.62,18.65,19.4,1169500.0],["2024-06-07",19.15,19.67,18.82,19.5,979700.0],["2024-06-10",19.74,19.92,19.03,19.72,1239000.0],["2024-06-11",19.46,19.65,19.165,19.32,964700.0],["2024-06-12",19.97,20.79,19.6,20.27,1648200.0],["2024-06-13",20.4,20.79,19.97,20.7,879100.0],["2024-06-14",20.52,20.55,19.98,20.11,783100.0],["2024-06-17",20.0,20.11,19.64,19.88,936800.0],["2024-06-18",19.92,19.93,18.92,19.06,993900.0],["2024-06-20",18.97,19.39,18.688,19.27,1035500.0],["2024-06-21",19.4,20.32,19.4,20.05,2836300.0],["2024-06-24",20.12,20.67,19.77,19.8,1045800.0],["2024-06-25",19.75,19.83,19.36,19.54,516900.0],["2024-06-26",19.71,20.21,19.12,19.88,1114400.0],["2024-06-27",19.94,20.37,19.58,20.32,1138800.0],["2024-06-28",20.73,20.85,20.03,20.53,3363000.0],["2024-07-01",20.39,21.7,20.28,21.53,1037200.0],["2024-07-02",21.52,21.57,20.605,20.66,991700.0],["2024-07-03",20.65,21.078,20.04,20.08,402600.0],["2024-07-05",20.0,20.975,19.695,20.93,911600.0],["2024-07-08",21.11,21.34,20.76,21.13,692100.0],["2024-07-09",21.21,22.61,20.84,22.57,1469000.0],["2024-07-10",22.61,22.99,22.111,22.69,1053400.0],["2024-07-11",23.25,23.8,22.76,23.5,1065600.0],["2024-07-12",23.8,23.96,23.22,23.48,849800.0],["2024-07-15",23.66,24.5,23.44,24.38,825300.0],["2024-07-16",24.93,25.07,24.58,24.81,1511100.0],["2024-07-17",24.45,24.76,23.44,23.69,1457400.0],["2024-07-18",23.67,24.73,22.8,23.22,653300.0],["2024-07-19",23.23,23.48,22.88,23.08,507600.0],["2024-07-22",23.24,23.62,23.2,23.39,579000.0],["2024-07-23",23.31,23.726,23.09,23.28,719200.0],["2024-07-24",23.11,23.68,23.07,23.5,593400.0],["2024-07-25",23.79,24.93,23.64,24.63,1413100.0],["2024-07-26",24.88,25.07,24.425,24.49,461400.0],["2024-07-29",20.97,22.05,20.45,21.99,3161200.0],["2024-07-30",21.94,22.515,21.92,22.41,1278600.0],["2024-07-31",22.71,23.37,22.16,22.7,1327400.0],["2024-08-01",22.83,22.98,21.97,22.0,1316400.0],["2024-08-02",20.88,21.935,20.1,21.04,1665600.0],["2024-08-05",19.91,20.29,19.35,19.66,1169200.0],["2024-08-06",19.76,20.4,19.43,19.9,1066400.0],["2024-08-07",20.34,20.45,19.49,19.52,682300.0],["2024-08-08",19.83,20.42,19.702,19.99,637300.0],["2024-08-09",20.0,20.225,19.65,20.04,823000.0],["2024-08-12",20.05,20.155,19.345,19.64,1245300.0],["2024-08-13",19.81,20.09,19.58,19.87,735300.0],["2024-08-14",19.92,20.25,19.26,19.58,881300.0],["2024-08-15",20.28,20.9,19.7,19.96,1482400.0],["2024-08-16",20.03,20.15,19.785,19.93,632800.0],["2024-08-19",19.705,20.535,19.705,20.5,576900.0],["2024-08-20",20.36,20.63,20.28,20.44,605000.0],["2024-08-21",20.51,20.89,20.21,20.32,501800.0],["2024-08-22",20.38,20.51,20.1,20.32,424800.0],["2024-08-23",20.53,20.84,20.33,20.58,532100.0],["2024-08-26",20.7,21.16,20.55,20.93,712400.0],["2024-08-27",20.82,21.05,20.25,20.81,864800.0],["2024-08-28",20.62,21.019,20.62,20.66,358700.0],["2024-08-29",20.79,21.0,20.2,20.21,636700.0],["2024-08-30",20.38,20.58,20.11,20.55,576700.0],["2024-09-03",20.55,21.56,20.405,20.54,735200.0],["2024-09-04",20.41,20.44,19.32,19.65,761200.0],["2024-09-05",19.66,19.925,19.31,19.6,907900.0],["2024-09-06",19.6,19.69,19.055,19.1,401400.0],["2024-09-09",19.2,19.408,18.78,18.8,929600.0],["2024-09-10",18.82,19.19,18.6,18.81,2606100.0],["2024-09-11",18.66,18.755,18.08,18.32,2958300.0],["2024-09-12",18.48,18.64,17.95,17.99,766200.0],["2024-09-13",18.15,19.33,18.15,19.12,807600.0],["2024-09-16",19.14,19.2,18.025,18.2,1216000.0],["2024-09-17",18.34,18.63,17.99,18.06,1107800.0],["2024-09-18",18.07,18.22,17.34,18.0,1961800.0],["2024-09-19",18.35,19.04,17.85,18.63,2030800.0],["2024-09-20",18.64,18.69,18.24,18.27,1233900.0],["2024-09-23",18.38,18.57,17.86,17.93,937700.0],["2024-09-24",17.89,18.535,17.72,18.28,875800.0],["2024-09-25",18.56,18.65,18.0,18.02,667100.0],["2024-09-26",18.21,18.28,17.915,18.16,621400.0],["2024-09-27",18.83,19.2,18.435,18.89,1838900.0],["2024-09-30",18.7,19.59,18.7,19.25,1163600.0],["2024-10-01",19.07,19.94,18.801,19.89,1529900.0],["2024-10-02",19.78,19.91,19.3,19.44,886700.0],["2024-10-03",19.38,19.38,18.67,18.69,768100.0],["2024-10-04",18.83,19.1,18.72,18.82,559800.0],["2024-10-07",18.77,18.84,18.04,18.26,602700.0],["2024-10-08",18.35,18.92,18.3,18.38,666900.0],["2024-10-09",18.37,18.56,18.13,18.32,484300.0],["2024-10-10",18.18,18.33,17.825,18.2,638100.0],["2024-10-11",18.16,19.215,18.16,19.13,559100.0],["2024-10-14",19.06,19.96,19.025,19.82,685000.0],["2024-10-15",19.86,20.1,19.595,19.75,784800.0],["2024-10-16",19.91,20.24,19.78,19.89,693000.0],["2024-10-17",19.78,19.99,19.135,19.89,718600.0],["2024-10-18",19.92,20.17,19.44,19.71,706000.0],["2024-10-21",19.6,19.64,19.11,19.53,483600.0],["2024-10-22",19.13,19.56,18.96,19.16,999500.0],["2024-10-23",19.13,19.3,18.51,18.54,671200.0],["2024-10-24",19.28,19.32,18.77,18.99,813500.0],["2024-10-25",19.22,19.6,18.74,18.75,551300.0],["2024-10-28",18.94,19.56,18.76,19.21,661400.0],["2024-10-29",19.06,19.35,18.81,19.08,473100.0],["2024-10-30",18.85,19.11,18.78,18.92,457000.0],["2024-10-31",18.76,19.25,18.67,18.86,680900.0],["2024-11-01",19.19,19.305,18.7,18.98,687900.0],["2024-11-04",19.0,19.375,18.56,18.94,1342000.0],["2024-11-05",19.1,19.8,18.75,19.69,1734000.0],["2024-11-06",21.6,22.26,20.34,21.35,3839700.0],["2024-11-07",21.4,21.93,21.19,21.52,1116200.0],["2024-11-08",21.54,22.02,21.31,21.81,907000.0],["2024-11-11",22.33,22.5,21.55,21.78,923200.0],["2024-11-12",16.27,17.35,16.12,16.21,8373200.0],["2024-11-13",16.12,17.12,16.03,16.63,3071800.0],["2024-11-14",16.73,17.87,16.58,16.79,2186300.0],["2024-11-15",16.91,16.91,15.5,15.83,4956800.0],["2024-11-18",16.46,16.9,15.73,16.11,5694600.0],["2024-11-19",16.13,16.2,15.63,15.77,1488700.0],["2024-11-20",15.6,16.19,15.34,15.95,1275500.0],["2024-11-21",16.06,16.27,15.0,15.6,4631300.0],["2024-11-22",15.67,16.26,15.41,16.09,1465000.0],["2024-11-25",16.36,17.5,16.36,16.73,1884300.0],["2024-11-26",16.67,16.904,16.28,16.5,900700.0],["2024-11-27",16.63,16.725,16.3,16.51,1470200.0],["2024-11-29",16.52,16.92,16.32,16.72,962500.0],["2024-12-02",16.81,16.82,16.2,16.7,1024000.0],["2024-12-03",16.59,17.01,16.475,16.62,856800.0],["2024-12-04",16.8,17.28,16.675,16.92,1432000.0],["2024-12-05",16.72,17.03,15.96,16.8,1112000.0],["2024-12-06",16.97,17.155,16.56,17.01,1477500.0],["2024-12-09",17.12,17.12,15.315,15.56,2579000.0],["2024-12-10",15.79,15.79,14.57,14.94,3083500.0],["2024-12-11",15.05,15.16,14.2,14.23,2992800.0],["2024-12-12",14.12,14.41,13.32,13.47,2074600.0],["2024-12-13",13.48,14.12,13.26,13.93,3875200.0],["2024-12-16",13.96,14.18,13.69,13.79,1236500.0],["2024-12-17",13.74,13.94,13.36,13.63,2476500.0],["2024-12-18",13.72,13.85,13.08,13.24,3249600.0],["2024-12-19",13.28,13.47,12.79,12.85,5118200.0],["2024-12-20",12.85,13.15,12.75,13.08,5566400.0],["2024-12-23",12.94,13.37,12.8,13.31,5803200.0],["2024-12-24",13.31,13.32,12.91,13.07,2733600.0],["2024-12-26",12.98,13.01,12.73,12.925,1975900.0],["2024-12-27",12.85,12.945,12.52,12.77,2309100.0],["2024-12-30",12.69,12.75,12.4,12.52,2609500.0],["2024-12-31",12.54,13.235,12.41,13.22,2886900.0],["2025-01-02",13.37,14.1,13.22,14.08,2058700.0],["2025-01-03",14.22,14.4,13.82,14.37,2177200.0],["2025-01-06",14.52,14.65,13.661,13.69,2926500.0],["2025-01-07",13.71,14.18,13.6,13.8,2268500.0],["2025-01-08",13.55,13.995,13.53,13.81,1483700.0],["2025-01-10",13.59,13.92,12.85,13.11,1544300.0],["2025-01-13",13.1,13.24,12.54,12.8,1521300.0],["2025-01-14",12.9,12.9,12.06,12.6,2121900.0],["2025-01-15",13.07,13.16,12.71,12.8,1479000.0],["2025-01-16",12.69,13.09,12.4,13.0,1460000.0],["2025-01-17",13.14,13.215,12.92,13.08,1136100.0],["2025-01-21",13.21,13.74,13.15,13.67,1464900.0],["2025-01-22",13.58,14.12,13.42,14.0,1175300.0],["2025-01-23",13.84,14.43,13.4,14.41,4057800.0],["2025-01-24",14.32,14.73,13.91,14.25,2161200.0],["2025-01-27",14.27,14.73,14.065,14.28,3293700.0],["2025-01-28",14.16,14.71,14.01,14.36,2784900.0],["2025-01-29",14.28,14.57,14.07,14.24,2815100.0],["2025-01-30",14.26,14.48,13.97,14.21,2630900.0],["2025-01-31",14.37,14.51,14.055,14.17,2268100.0],["2025-02-03",13.83,14.62,13.61,14.34,2490800.0],["2025-02-04",14.27,14.5,14.06,14.41,2396300.0],["2025-02-05",14.5,14.79,14.32,14.65,3597400.0],["2025-02-06",16.15,16.58,15.62,15.82,4368700.0],["2025-02-07",15.71,16.16,15.2,15.52,2906600.0],["2025-02-10",15.52,15.77,15.05,15.13,1923700.0],["2025-02-11",15.03,15.445,14.965,15.01,1865200.0],["2025-02-12",14.77,15.05,14.6,14.86,3212300.0],["2025-02-13",14.775,15.1,14.32,15.08,1794100.0],["2025-02-14",15.19,15.395,14.795,14.92,1304900.0],["2025-02-18",14.95,15.144,14.605,14.62,1183900.0],["2025-02-19",14.53,14.83,14.53,14.75,2025500.0],["2025-02-20",14.74,16.0,14.7,15.99,2683400.0],["2025-02-21",16.21,16.95,16.125,16.38,4008600.0],["2025-02-24",16.31,16.555,15.515,15.67,2401900.0],["2025-02-25",15.71,15.85,15.01,15.24,1891700.0],["2025-02-26",15.46,16.06,15.3,15.57,1935300.0],["2025-02-27",15.54,16.07,15.13,15.28,1166300.0],["2025-02-28",15.16,15.745,14.965,15.64,2577000.0],["2025-03-03",16.05,16.5,14.84,15.48,3144800.0],["2025-03-04",15.37,15.92,14.09,14.38,4007300.0],["2025-03-05",14.29,14.615,14.0,14.48,2010200.0],["2025-03-06",14.37,14.565,13.86,14.29,2468900.0],["2025-03-07",14.2,14.39,13.24,13.42,3422100.0],["2025-03-10",13.19,13.4,12.39,12.53,1873800.0],["2025-03-11",12.37,13.13,12.26,13.0,1702700.0],["2025-03-12",13.13,13.48,12.96,13.12,1462200.0],["2025-03-13",13.18,13.53,13.0,13.1,1548300.0],["2025-03-14",13.19,13.32,12.86,12.95,767100.0],["2025-03-17",13.08,13.32,12.89,13.04,1127000.0],["2025-03-18",12.78,13.0,12.41,12.61,1002500.0],["2025-03-19",12.51,13.15,12.45,13.12,1249000.0],["2025-03-20",13.23,14.19,13.05,14.1,3002600.0],["2025-03-21",13.93,14.29,13.69,13.71,2077200.0],["2025-03-24",13.76,13.97,13.385,13.73,1018900.0],["2025-03-25",13.76,13.765,13.23,13.44,809300.0],["2025-03-26",13.4,13.455,12.7,13.13,1162100.0],["2025-03-27",13.14,13.74,13.0,13.56,866300.0],["2025-03-28",13.61,13.8,12.95,13.18,935200.0],["2025-03-31",12.85,12.98,12.12,12.285,2496000.0],["2025-04-01",12.2,12.25,11.625,12.01,2662500.0],["2025-04-02",11.99,13.01,11.85,12.97,2330000.0],["2025-04-03",12.45,12.71,12.185,12.46,1149800.0],["2025-04-04",12.07,12.17,11.09,11.25,1843200.0],["2025-04-07",10.75,11.205,10.14,11.01,2366400.0],["2025-04-08",11.32,11.7,10.36,10.56,2452700.0],["2025-04-09",10.31,11.84,9.66,11.52,2897600.0],["2025-04-10",11.01,11.285,9.72,10.52,5398700.0],["2025-04-11",10.38,11.2,10.15,11.16,1366700.0],["2025-04-14",11.4,11.47,10.765,11.24,1589300.0],["2025-04-15",11.1,11.605,10.83,11.33,1354500.0],["2025-04-16",11.22,11.33,10.85,11.05,1572000.0],["2025-04-17",11.02,11.57,10.81,11.54,1947200.0],["2025-04-21",11.35,12.48,11.2,11.93,2474400.0],["2025-04-22",12.1,13.0,12.065,12.92,1571300.0],["2025-04-23",13.35,13.59,12.81,13.0,1342700.0],["2025-04-24",13.05,13.393,12.907,13.3,1033700.0],["2025-04-25",13.11,13.61,13.015,13.33,756300.0],["2025-04-28",13.33,13.67,13.25,13.42,952900.0],["2025-04-29",13.45,13.98,13.25,13.7,1658900.0],["2025-04-30",13.36,14.24,13.14,14.15,3028900.0],["2025-05-01",14.16,14.195,13.675,13.82,1471800.0],["2025-05-02",13.86,14.13,13.657,13.73,2274600.0],["2025-05-05",13.99,14.125,13.51,13.57,4437700.0],["2025-05-06",13.0,13.09,10.495,10.64,7853700.0],["2025-05-07",10.91,11.12,9.91,9.99,4290300.0],["2025-05-08",10.05,11.42,9.665,11.01,3611300.0],["2025-05-09",11.17,11.48,10.69,10.7,2336300.0],["2025-05-12",11.09,11.34,10.365,10.99,2039200.0],["2025-05-13",11.03,11.11,10.1,10.19,2130200.0],["2025-05-14",10.18,10.45,9.24,9.28,3258000.0],["2025-05-15",9.27,9.295,8.58,8.95,3646000.0],["2025-05-16",8.97,9.15,8.8,9.05,2954300.0],["2025-05-19",8.95,9.35,8.75,9.3,2877800.0],["2025-05-20",10.03,10.7,10.025,10.57,3551500.0],["2025-05-21",10.49,11.11,10.302,10.65,3546400.0],["2025-05-22",10.44,10.84,10.14,10.81,2898500.0],["2025-05-23",10.98,11.04,9.83,9.85,3903600.0],["2025-05-27",9.95,10.15,9.83,9.93,2805600.0],["2025-05-28",9.93,10.19,9.73,10.12,1823900.0],["2025-05-29",10.24,10.75,10.04,10.62,1129400.0],["2025-05-30",10.51,10.67,10.181,10.54,1808500.0],["2025-06-02",10.51,11.36,10.475,10.98,3026500.0],["2025-06-03",11.07,11.313,10.85,11.195,1335100.0],["2025-06-04",11.27,11.41,10.94,10.96,1945100.0],["2025-06-05",10.83,11.31,10.517,11.16,1112900.0],["2025-06-06",11.37,11.83,11.12,11.45,1341800.0],["2025-06-09",11.6,11.78,11.0,11.09,1081200.0],["2025-06-10",11.1,11.495,11.1,11.24,897200.0],["2025-06-11",11.3,11.38,10.85,10.9,889800.0],["2025-06-12",10.72,10.845,10.36,10.67,1534700.0],["2025-06-13",10.44,10.58,10.05,10.25,1310600.0],["2025-06-16",10.25,10.25,9.77,9.99,1430300.0],["2025-06-17",9.94,10.1,9.595,9.64,1806200.0],["2025-06-18",9.73,9.97,9.55,9.69,2487600.0],["2025-06-20",9.78,9.82,9.21,9.48,2638500.0],["2025-06-23",9.39,9.57,9.11,9.19,1411400.0],["2025-06-24",9.3,9.47,8.94,9.22,2876200.0],["2025-06-25",9.22,9.42,8.875,8.9,1888200.0],["2025-06-26",8.95,9.345,8.74,9.3,2688800.0],["2025-06-27",9.34,9.4,9.01,9.04,3244100.0],["2025-06-30",9.06,9.561,8.92,9.365,2218500.0],["2025-07-01",9.23,9.4,8.775,8.82,1773700.0],["2025-07-02",8.8,9.495,8.77,9.0,1789100.0],["2025-07-03",9.07,9.23,8.83,9.0,817900.0],["2025-07-07",8.97,9.14,8.585,8.73,1809000.0],["2025-07-08",8.75,8.95,8.71,8.75,1392600.0],["2025-07-09",8.83,9.46,8.81,9.24,3135800.0],["2025-07-10",9.51,10.005,9.14,9.82,2341100.0],["2025-07-11",9.74,9.82,9.482,9.59,1505900.0],["2025-07-14",9.57,9.87,9.53,9.85,1751200.0],["2025-07-15",9.9,10.02,9.15,9.21,1710300.0],["2025-07-16",9.21,9.42,9.03,9.25,1281300.0],["2025-07-17",9.26,9.81,9.16,9.67,1391300.0],["2025-07-18",9.8,9.85,9.27,9.46,1900900.0],["2025-07-21",9.51,9.9,9.38,9.73,1779100.0],["2025-07-22",9.79,10.37,9.68,10.31,1892300.0],["2025-07-23",10.48,10.54,10.125,10.22,1729400.0],["2025-07-24",10.32,10.32,9.92,9.99,1329500.0],["2025-07-25",10.0,10.0,9.55,9.63,1267600.0],["2025-07-28",9.66,9.715,9.42,9.57,1281700.0],["2025-07-29",9.82,10.635,9.49,10.35,3300100.0],["2025-07-30",10.61,10.75,9.85,9.99,2131200.0],["2025-07-31",9.77,10.04,9.565,9.92,1989100.0],["2025-08-01",9.87,10.03,9.49,9.98,1733000.0],["2025-08-04",9.99,10.47,9.68,10.38,3199500.0],["2025-08-05",12.41,12.99,11.91,12.57,9129800.0],["2025-08-06",12.9,13.25,12.31,12.89,5888600.0],["2025-08-07",12.9,13.115,12.59,12.72,2141300.0],["2025-08-08",12.68,12.945,12.23,12.48,2854000.0],["2025-08-11",12.43,12.65,12.1,12.51,2983200.0],["2025-08-12",12.67,13.29,12.62,12.97,2334400.0],["2025-08-13",13.17,13.6,13.02,13.45,2343700.0],["2025-08-14",13.385,14.81,13.26,14.73,3022600.0],["2025-08-15",14.8,15.98,14.8,15.74,5089300.0],["2025-08-18",15.64,16.03,15.57,15.87,1859400.0],["2025-08-19",15.87,16.33,15.36,15.395,1970800.0],["2025-08-20",15.43,15.89,15.37,15.74,2168400.0],["2025-08-21",15.63,16.04,15.432,15.84,1229200.0],["2025-08-22",15.97,16.38,15.81,16.24,1469900.0],["2025-08-25",16.26,16.43,15.54,15.66,1443900.0],["2025-08-26",15.75,15.9,15.291,15.85,3584100.0],["2025-08-27",15.85,16.295,15.51,16.26,4038300.0],["2025-08-28",16.38,17.24,16.25,16.32,2242900.0],["2025-08-29",16.32,16.56,15.88,16.33,1608800.0],["2025-09-02",16.5,16.885,15.94,16.12,1809300.0],["2025-09-03",16.12,16.615,15.81,16.13,2005700.0],["2025-09-04",16.27,16.473,15.83,16.19,1442300.0],["2025-09-05",16.4,17.23,16.29,17.04,2730000.0],["2025-09-08",17.03,17.08,16.18,16.33,1473700.0],["2025-09-09",16.15,16.31,15.711,15.93,1171500.0],["2025-09-10",16.4,16.65,15.72,15.73,1782000.0],["2025-09-11",15.77,16.47,15.59,16.37,1872300.0],["2025-09-12",16.42,16.5,15.53,15.55,1707000.0],["2025-09-15",15.8,15.94,15.425,15.84,2075100.0],["2025-09-16",15.88,15.88,14.985,15.04,2042900.0],["2025-09-17",15.0,15.36,14.67,14.75,1491800.0],["2025-09-18",14.91,15.56,14.891,15.45,2150800.0],["2025-09-19",15.51,15.77,14.61,14.78,3468900.0],["2025-09-22",14.81,15.06,14.53,14.89,1489200.0],["2025-09-23",14.81,15.125,14.68,14.85,1301300.0],["2025-09-24",14.89,15.167,14.835,15.01,1885200.0],["2025-09-25",15.0,15.55,14.98,15.03,2369000.0],["2025-09-26",15.18,15.84,14.86,15.68,2918700.0],["2025-09-29",15.79,15.87,14.902,15.56,2394300.0],["2025-09-30",15.53,15.815,15.35,15.385,1646200.0],["2025-10-01",15.5,15.92,15.27,15.68,1437000.0],["2025-10-02",15.77,15.99,14.925,15.44,1546000.0],["2025-10-03",15.44,15.88,15.2,15.6,1777300.0],["2025-10-06",15.6,16.41,15.48,16.4,1652000.0],["2025-10-07",16.625,16.8,16.31,16.45,1521900.0],["2025-10-08",16.68,16.8,16.18,16.5,2094800.0],["2025-10-09",16.51,16.69,16.0,16.2,3598600.0],["2025-10-10",16.28,16.48,15.411,16.06,2700100.0],["2025-10-13",16.19,16.28,15.01,15.2,2081400.0],["2025-10-14",15.0,15.4,14.69,15.31,1668800.0],["2025-10-15",15.43,15.79,15.01,15.04,2281500.0],["2025-10-16",15.5,16.04,14.88,15.05,3739000.0],["2025-10-17",14.875,15.39,14.08,14.3,4379900.0],["2025-10-20",14.56,15.78,14.54,15.57,5077400.0],["2025-10-21",15.7,15.85,15.155,15.2,2160200.0],["2025-10-22",15.2,15.93,15.01,15.11,2545600.0],["2025-10-23",15.17,15.55,14.67,14.68,1994500.0],["2025-10-24",15.04,15.79,13.03,13.53,14951300.0],["2025-10-27",13.39,14.03,12.99,13.11,5288200.0],["2025-10-28",13.03,13.99,13.02,13.51,3433400.0],["2025-10-29",13.4,13.62,13.06,13.22,2974900.0],["2025-10-30",13.41,13.975,13.25,13.39,2207700.0],["2025-10-31",13.34,14.06,13.3,13.7,3335900.0],["2025-11-03",13.61,14.36,13.355,13.76,4143700.0],["2025-11-04",13.6,15.799,13.15,15.35,7204800.0],["2025-11-05",15.12,15.29,14.267,15.1,3362900.0],["2025-11-06",15.03,15.55,14.64,14.69,2301200.0],["2025-11-07",14.57,15.06,13.88,15.04,2162800.0],["2025-11-10",15.33,16.5,15.25,15.72,2604600.0],["2025-11-11",15.76,17.75,15.665,17.73,3527700.0],["2025-11-12",17.56,17.8,16.69,16.79,2137300.0],["2025-11-13",16.79,18.0,15.55,16.66,4569900.0],["2025-11-14",16.58,17.265,16.42,16.62,2326900.0],["2025-11-17",16.54,17.5,16.36,17.18,3156800.0],["2025-11-18",17.02,17.44,16.9,17.09,1558400.0],["2025-11-19",16.96,17.46,16.65,16.71,1940600.0],["2025-11-20",17.1,18.0,16.93,17.05,3106900.0],["2025-11-21",16.95,17.62,16.75,17.44,1873400.0],["2025-11-24",18.13,19.98,17.97,19.76,4458200.0],["2025-11-25",19.76,20.08,18.87,19.45,2767800.0],["2025-11-26",19.56,20.07,19.38,19.87,1959200.0],["2025-11-28",19.99,20.2,19.71,19.82,852300.0],["2025-12-01",19.75,19.91,18.981,19.12,1648000.0],["2025-12-02",19.2,19.27,18.36,18.79,1714000.0],["2025-12-03",18.91,19.95,18.73,19.71,1910400.0],["2025-12-04",19.55,20.03,19.31,19.74,1489100.0],["2025-12-05",19.77,20.59,19.425,20.32,2356000.0],["2025-12-08",20.32,20.47,19.43,19.98,2370300.0],["2025-12-09",19.95,20.25,19.48,19.51,1978400.0],["2025-12-10",19.65,20.8,19.11,20.62,2400500.0],["2025-12-11",20.7,21.22,20.25,20.41,1890400.0],["2025-12-12",20.31,20.52,20.0,20.37,1183600.0],["2025-12-15",20.47,21.055,20.34,20.88,1485700.0],["2025-12-16",20.64,21.425,20.6,20.72,1694000.0],["2025-12-17",20.69,20.8,19.72,20.37,1621100.0],["2025-12-18",20.59,20.73,20.12,20.23,1033800.0],["2025-12-19",20.34,21.18,20.23,20.77,2264300.0],["2025-12-22",20.52,21.5,20.28,21.48,1371700.0],["2025-12-23",21.47,22.73,21.46,21.7,1498000.0],["2025-12-24",21.66,21.76,21.34,21.6,453100.0],["2025-12-26",21.73,21.73,21.07,21.3,906200.0],["2025-12-29",21.12,21.41,20.871,21.07,703300.0],["2025-12-30",20.91,21.11,20.42,20.74,1241300.0],["2025-12-31",20.82,21.37,20.615,21.01,958800.0],["2026-01-02",21.08,21.34,20.811,21.3,1096300.0],["2026-01-05",21.35,21.54,19.61,20.22,1660100.0],["2026-01-06",20.0,20.59,19.77,20.34,1426600.0],["2026-01-07",20.38,22.405,20.38,22.11,2014900.0],["2026-01-08",21.85,21.95,20.975,21.39,1570300.0],["2026-01-09",21.38,21.6,20.91,21.0,1042500.0],["2026-01-12",21.29,21.63,20.07,20.72,1451900.0],["2026-01-13",20.34,20.54,19.57,20.47,1190900.0],["2026-01-14",20.49,21.47,20.3,21.44,1289400.0],["2026-01-15",21.24,21.49,20.61,20.67,1388800.0],["2026-01-16",20.64,21.19,20.27,20.52,705300.0],["2026-01-20",20.1,20.71,19.71,20.23,1142200.0],["2026-01-21",20.21,20.63,20.065,20.52,1113300.0],["2026-01-22",20.48,21.02,20.25,20.79,1295200.0],["2026-01-23",20.7,21.0,19.95,20.25,1084200.0],["2026-01-26",20.08,22.18,19.79,21.4,2512000.0],["2026-01-27",21.16,21.495,20.66,21.31,696900.0],["2026-01-28",21.3,21.41,20.495,20.55,863800.0],["2026-01-29",20.437,21.05,20.23,20.59,1035500.0],["2026-01-30",20.54,20.71,19.99,20.31,1996400.0],["2026-02-02",20.31,21.68,20.31,21.35,1372700.0],["2026-02-03",21.53,21.89,20.7,21.25,836200.0],["2026-02-04",21.31,21.4,20.18,20.43,933000.0],["2026-02-05",20.49,21.26,20.0,20.15,1669500.0],["2026-02-06",20.48,21.25,20.25,21.01,1481000.0],["2026-02-09",20.92,21.35,20.745,21.19,1085600.0],["2026-02-10",21.09,22.0,21.01,21.32,1069100.0],["2026-02-11",21.36,21.86,20.5,21.71,1687900.0],["2026-02-12",21.83,21.83,20.95,21.14,957100.0],["2026-02-13",21.04,21.39,20.43,20.48,1447400.0],["2026-02-17",20.4,20.605,20.07,20.34,621300.0],["2026-02-18",20.21,20.75,20.02,20.25,995800.0],["2026-02-19",20.27,20.9,20.08,20.63,932000.0],["2026-02-20",20.64,20.71,19.68,19.69,1722400.0],["2026-02-23",19.84,20.4,19.455,19.9,813400.0],["2026-02-24",19.97,20.635,19.78,20.53,665100.0],["2026-02-25",20.63,20.8,20.3,20.75,1272800.0],["2026-02-26",20.75,20.875,20.25,20.67,1358400.0],["2026-02-27",20.0,21.76,19.21,21.71,2263000.0],["2026-03-02",21.61,22.68,21.0,22.14,1684200.0],["2026-03-03",21.96,22.39,21.0,21.4,1177400.0],["2026-03-04",21.39,21.91,21.0,21.62,1041000.0],["2026-03-05",21.31,21.605,21.0,21.58,1161800.0],["2026-03-06",21.0,22.2,21.0,22.07,1390300.0],["2026-03-09",22.53,24.84,22.21,23.88,2553600.0],["2026-03-10",23.88,25.16,23.3,24.16,1785500.0],["2026-03-11",24.01,24.44,23.46,24.44,1112700.0],["2026-03-12",24.14,24.35,23.6,23.99,1770400.0],["2026-03-13",24.24,24.43,23.0,23.5,1677700.0],["2026-03-16",23.66,24.26,23.52,24.04,1265600.0],["2026-03-17",23.93,24.11,23.38,23.77,1139300.0],["2026-03-18",23.61,24.01,23.45,23.65,1295900.0],["2026-03-19",23.65,24.18,23.325,24.0,1305200.0],["2026-03-20",24.0,25.44,23.995,24.23,2937600.0],["2026-03-23",24.39,25.0,23.985,24.09,918200.0],["2026-03-24",23.877,24.405,23.6,24.02,1217200.0],["2026-03-25",24.49,25.59,24.03,24.2,1558200.0],["2026-03-26",23.91,25.32,23.89,24.7,1299300.0],["2026-03-27",24.5,24.71,23.445,23.49,1234500.0],["2026-03-30",23.57,23.57,22.4,22.48,1538900.0],["2026-03-31",23.48,24.17,23.1,23.36,2725400.0],["2026-04-01",23.91,24.525,23.14,23.88,2276000.0],["2026-04-02",23.44,25.52,23.21,25.15,2093600.0],["2026-04-06",25.08,25.531,24.2,24.29,1735300.0],["2026-04-07",24.05,24.665,23.63,24.64,1202900.0],["2026-04-08",24.94,25.38,24.2,24.56,1730200.0],["2026-04-09",24.4,24.935,24.28,24.76,702700.0],["2026-04-10",24.74,24.83,24.21,24.44,912000.0],["2026-04-13",24.74,25.21,23.9,24.25,884600.0],["2026-04-14",24.27,24.8,24.123,24.43,887900.0],["2026-04-15",24.49,24.73,23.88,24.33,1464600.0],["2026-04-16",24.35,24.35,23.46,23.81,824900.0],["2026-04-17",24.3,24.58,23.5,24.23,1660300.0],["2026-04-20",24.31,24.33,23.71,23.78,859600.0],["2026-04-21",23.8,23.81,23.16,23.33,1192900.0],["2026-04-22",23.5,23.7,21.765,22.08,2258500.0],["2026-04-23",22.15,22.505,20.965,21.0,2488200.0],["2026-04-24",21.07,21.59,20.71,21.39,1694100.0],["2026-04-27",21.39,21.75,20.64,21.0,1317300.0],["2026-04-28",21.21,21.62,20.93,21.11,1078000.0],["2026-04-29",20.99,21.01,20.37,20.63,2437800.0],["2026-04-30",20.92,21.55,20.7,21.43,1663300.0],["2026-05-01",20.83,21.22,19.0,19.11,4675400.0],["2026-05-04",19.12,20.46,19.12,19.96,2559200.0],["2026-05-05",20.02,20.15,19.445,20.1,1601900.0],["2026-05-06",20.11,20.665,19.66,20.65,1699200.0],["2026-05-07",20.71,20.845,20.2,20.54,1187900.0],["2026-05-08",20.54,21.86,20.48,21.49,2177600.0],["2026-05-11",21.77,22.69,21.33,21.38,2157200.0],["2026-05-12",21.38,21.5,20.17,20.41,1203700.0],["2026-05-13",20.2,21.16,19.995,20.89,1539100.0],["2026-05-14",20.9,21.24,20.44,20.55,2322900.0],["2026-05-15",20.43,20.93,20.16,20.23,1842900.0],["2026-05-18",20.24,20.83,19.37,19.41,1357100.0],["2026-05-19",19.52,19.52,19.0,19.36,930100.0],["2026-05-20",19.4,20.4,19.4,20.13,1028400.0],["2026-05-21",20.06,20.14,19.69,19.77,1205000.0],["2026-05-22",19.78,20.55,19.75,19.94,1146100.0],["2026-05-26",19.99,20.365,19.66,19.9,850100.0],["2026-05-27",19.9,20.425,19.51,19.61,1051800.0],["2026-05-28",19.58,19.8,19.31,19.75,1017400.0],["2026-05-29",19.75,19.88,19.43,19.59,861500.0],["2026-06-01",19.25,19.57,18.6,18.85,1492700.0],["2026-06-02",18.67,19.002,18.2,18.39,1361200.0],["2026-06-03",18.58,18.58,18.1,18.34,1249500.0],["2026-06-04",17.1,18.26,16.903,18.02,7795900.0],["2026-06-05",18.13,18.13,17.11,17.34,2702300.0],["2026-06-08",17.38,17.54,16.66,16.96,2338400.0],["2026-06-09",17.3,18.07,17.105,17.69,1435500.0],["2026-06-10",17.69,18.05,17.44,17.58,1395400.0],["2026-06-11",17.37,18.11,17.31,17.91,1579400.0],["2026-06-12",18.05,18.33,17.735,18.25,1048600.0],["2026-06-15",18.22,18.55,18.01,18.48,1952700.0],["2026-06-16",18.51,18.62,18.25,18.55,2166900.0],["2026-06-17",18.67,19.29,18.635,19.04,1900500.0],["2026-06-18",19.6,20.37,18.925,19.0,3994900.0],["2026-06-22",19.21,19.59,18.94,19.32,1836500.0],["2026-06-23",19.32,20.0,19.21,19.61,1015600.0],["2026-06-24",19.73,20.72,19.65,19.98,2261400.0],["2026-06-25",19.96,20.55,19.8,19.81,1473600.0],["2026-06-26",20.09,21.36,19.92,21.31,4567200.0],["2026-06-29",21.2,22.05,20.86,21.78,4121900.0],["2026-06-30",21.98,22.335,21.62,21.86,2474200.0],["2026-07-01",22.02,22.29,20.7,20.89,2168800.0],["2026-07-02",20.94,21.85,20.71,21.82,2197400.0],["2026-07-06",21.78,22.2,21.24,22.08,1571955.675481],["2026-07-07",22.38,23.47,22.035,23.24,2294525.478038],["2026-07-08",22.98,25.24,22.95,24.56,4009798.869773],["2026-07-09",24.78,25.17,24.325,24.84,1441255.122957],["2026-07-10",24.79,24.79,23.01,23.61,2100852.509607],["2026-07-13",23.21,23.325,22.26,22.89,1422906.398816],["2026-07-14",22.565,24.2,22.565,24.13,2065970.099114],["2026-07-15",23.96,24.195,23.26,23.52,2281361.250909],["2026-07-16",23.52,24.41,22.67,22.71,1597173.621119],["2026-07-17",22.34,23.45,22.2428,22.8,1061474.541702],["2026-07-20",22.95,23.275,22.28,22.29,1309246.331438],["2026-07-21",22.37,22.72,22.1,22.64,1185389.188402],["2026-07-22",22.44,22.7445,21.8309,22.05,1059720.922301],["2026-07-23",21.8,21.88,21.17,21.21,1306525.864507],["2026-07-24",21.38,21.44,20.57,20.81,1227494.185546],["2026-07-27",21.09,21.57,20.5,20.52,1098238.409455],["2026-07-28",20.48,20.48,19.4001,19.63,939061.393168],["2026-07-29",19.74,19.89,18.85,19.22,1747138.417383],["2026-07-30",19.17,19.659,18.83,19.48,1102567.928217],["2026-07-31",19.37,19.5,18.6417,19.05,1205731.010376],["2026-08-03",19.01,19.41,18.675,19.24,1611081.148958],["2026-08-04",19.56,19.85,19,19.08,2030470.698128],["2026-08-05",17.31,20.31,17.2,19.92,3775004.922267],["2026-08-06",19.61,20.39,19.38,19.76,1475770.370441],["2026-08-07",19.96,20.41,19.72,20.4,1247568.539547],["2026-08-10",20.4,20.65,20.07,20.56,207846.799251],["2026-08-11",20.46,20.575,19.93,20.29,790969.878535],["2026-08-12",20.26,20.7117,19.685,19.8,1069426.8014],["2026-08-13",19.89,20.02,19.04,19.08,1194970.8594],["2026-08-14",19.08,19.86,18.82,19.84,1251100.84857]]}