{"t":"ARCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-22",57.75,58.1,50.12,52.85,225429.0],["2013-05-23",50.75,52.5,50.12,50.47,23543.0],["2013-05-24",50.4,51.8,47.95,50.75,12286.0],["2013-05-28",55.3,55.3,47.67,48.79,9129.0],["2013-05-29",49.63,49.63,47.81,47.95,9286.0],["2013-05-30",48.65,50.19,47.74,50.19,3200.0],["2013-05-31",53.97,53.97,48.86,50.4,3386.0],["2013-06-03",49.7,49.98,48.09,48.16,1757.0],["2013-06-04",49.35,49.35,46.69,47.88,3514.0],["2013-06-05",48.86,49.91,46.2,49.91,4086.0],["2013-06-06",48.79,50.05,48.72,49.0,1671.0],["2013-06-07",49.14,50.54,49.14,50.54,1743.0],["2013-06-10",50.4,50.4,49.21,49.21,500.0],["2013-06-11",48.3,49.63,48.3,49.0,1100.0],["2013-06-12",48.23,49.56,47.74,47.95,1243.0],["2013-06-13",47.74,49.84,47.74,48.51,2429.0],["2013-06-14",50.54,50.54,48.72,49.7,1486.0],["2013-06-17",49.0,50.12,48.51,48.65,2700.0],["2013-06-18",50.19,50.19,46.9,49.0,4200.0],["2013-06-19",49.07,51.73,48.09,49.56,3243.0],["2013-06-20",48.72,49.84,48.65,49.7,400.0],["2013-06-21",49.42,49.42,47.32,48.37,1043.0],["2013-06-24",47.32,50.33,45.5,46.48,3857.0],["2013-06-25",51.59,51.59,46.97,47.32,3343.0],["2013-06-26",47.53,48.37,47.25,47.39,1957.0],["2013-06-27",47.46,48.93,47.39,47.39,1671.0],["2013-06-28",47.81,48.93,46.9,47.95,1300.0],["2013-07-01",48.3,48.51,47.81,48.51,243.0],["2013-07-02",47.6,49.7,47.6,48.65,1557.0],["2013-07-03",50.19,50.26,48.16,48.44,443.0],["2013-07-05",49.35,49.35,47.81,47.88,900.0],["2013-07-08",50.12,57.12,49.14,55.3,14443.0],["2013-07-09",57.05,58.87,55.09,58.31,17771.0],["2013-07-10",59.5,66.57,58.45,63.42,17114.0],["2013-07-11",67.69,67.97,62.3,67.2,17443.0],["2013-07-12",66.57,78.96,66.5,74.83,37943.0],["2013-07-15",79.73,80.15,68.39,71.75,17471.0],["2013-07-16",71.54,76.3,70.07,70.07,7657.0],["2013-07-17",71.61,71.61,68.25,70.0,7400.0],["2013-07-18",70.0,70.07,67.2,69.23,10000.0],["2013-07-19",69.3,70.0,68.25,69.79,4371.0],["2013-07-22",69.65,70.7,69.44,70.07,5943.0],["2013-07-23",71.12,71.47,69.65,70.07,9929.0],["2013-07-24",71.05,73.5,70.91,71.4,8757.0],["2013-07-25",71.4,72.45,71.4,71.4,1229.0],["2013-07-26",70.77,72.1,70.0,71.05,3014.0],["2013-07-29",70.7,71.4,66.99,69.93,2286.0],["2013-07-30",69.79,70.28,69.3,70.28,3329.0],["2013-07-31",71.4,73.5,70.0,72.45,2757.0],["2013-08-01",77.0,86.66,77.0,84.0,20400.0],["2013-08-02",84.77,101.15,84.7,98.0,20214.0],["2013-08-05",102.9,106.19,98.14,102.27,21029.0],["2013-08-06",107.38,110.81,88.55,92.05,16571.0],["2013-08-07",88.55,92.33,81.2,90.93,8443.0],["2013-08-08",93.87,100.45,91.21,100.38,9114.0],["2013-08-09",100.8,105.35,99.75,100.94,7543.0],["2013-08-12",100.59,103.53,95.97,101.36,8557.0],["2013-08-13",102.41,103.11,98.07,99.89,6329.0],["2013-08-14",101.5,101.5,95.13,99.82,2729.0],["2013-08-15",99.75,99.75,96.25,97.72,1929.0],["2013-08-16",89.32,97.86,80.43,96.39,11971.0],["2013-08-19",93.8,97.3,93.8,96.32,771.0],["2013-08-20",97.44,97.93,93.31,93.31,486.0],["2013-08-21",94.08,96.67,92.05,96.67,871.0],["2013-08-22",95.83,97.3,92.47,92.54,5857.0],["2013-08-23",95.76,96.32,93.38,94.5,2971.0],["2013-08-26",96.6,96.6,92.54,94.43,3500.0],["2013-08-27",92.47,93.1,89.74,90.23,1914.0],["2013-08-28",88.83,91.63,84.28,91.07,2214.0],["2013-08-29",88.48,93.1,88.48,91.77,1514.0],["2013-08-30",93.87,93.87,89.88,90.23,1586.0],["2013-09-03",91.42,91.98,87.5,87.57,1186.0],["2013-09-04",91.0,91.0,86.03,87.29,1800.0],["2013-09-05",89.6,93.8,89.6,93.73,2343.0],["2013-09-06",91.56,97.93,89.74,96.32,2414.0],["2013-09-09",97.09,102.48,96.95,102.13,5414.0],["2013-09-10",103.46,108.5,102.2,104.72,8829.0],["2013-09-11",105.84,118.23,104.72,113.33,8429.0],["2013-09-12",113.82,117.25,108.71,113.47,2543.0],["2013-09-13",115.43,116.2,108.71,113.75,1829.0],["2013-09-16",115.99,118.3,112.07,112.07,2229.0],["2013-09-17",115.01,115.01,108.5,109.76,3029.0],["2013-09-18",109.76,111.93,109.55,109.55,843.0],["2013-09-19",109.76,112.0,109.76,109.76,1743.0],["2013-09-20",110.04,111.93,110.04,111.44,429.0],["2013-09-23",110.39,110.39,108.57,109.76,471.0],["2013-09-24",108.5,109.34,105.35,105.56,1743.0],["2013-09-25",105.7,111.86,105.7,111.23,1643.0],["2013-09-26",112.0,120.89,110.74,118.3,3586.0],["2013-09-27",117.25,132.72,116.9,130.97,7686.0],["2013-09-30",132.86,132.93,122.5,126.28,6186.0],["2013-10-01",127.68,131.18,126.14,126.77,2586.0],["2013-10-02",129.5,145.95,129.43,143.36,11286.0],["2013-10-03",143.08,164.5,140.0,162.82,6957.0],["2013-10-04",163.66,188.72,163.66,172.76,14914.0],["2013-10-07",173.6,188.02,173.6,178.57,12171.0],["2013-10-08",182.14,187.46,137.9,159.39,20343.0],["2013-10-09",161.0,164.5,142.38,144.76,11086.0],["2013-10-10",145.04,166.6,145.04,155.75,5700.0],["2013-10-11",154.77,155.12,141.19,155.12,5257.0],["2013-10-14",155.4,155.4,143.64,150.29,5843.0],["2013-10-15",150.5,150.5,130.62,140.35,12457.0],["2013-10-16",138.25,148.75,118.02,132.79,16800.0],["2013-10-17",135.17,140.49,126.07,135.03,6800.0],["2013-10-18",134.12,138.95,129.85,135.03,6857.0],["2013-10-21",137.62,137.62,124.25,126.84,4157.0],["2013-10-22",125.65,125.65,109.9,114.03,16600.0],["2013-10-23",114.1,114.1,103.46,109.76,19714.0],["2013-10-24",108.99,123.13,104.37,119.7,23129.0],["2013-10-25",124.25,131.25,118.86,119.07,138886.0],["2013-10-28",122.5,122.99,119.35,119.84,20957.0],["2013-10-29",120.89,122.43,115.5,116.34,19471.0],["2013-10-30",118.93,118.93,115.5,116.13,5629.0],["2013-10-31",117.74,119.0,109.9,114.38,12543.0],["2013-11-01",112.91,115.36,110.25,112.28,3343.0],["2013-11-04",112.42,121.8,112.42,120.4,9671.0],["2013-11-05",121.1,125.16,119.0,123.55,16014.0],["2013-11-06",126.0,126.0,117.6,120.26,14357.0],["2013-11-07",117.25,119.0,113.12,114.1,9629.0],["2013-11-08",114.03,117.25,111.44,115.36,3157.0],["2013-11-11",117.6,117.6,114.17,114.73,4229.0],["2013-11-12",113.89,114.66,108.36,113.75,8386.0],["2013-11-13",112.0,114.1,108.71,112.14,2957.0],["2013-11-14",114.66,117.18,109.97,115.29,4100.0],["2013-11-15",115.29,118.72,112.28,114.03,3986.0],["2013-11-18",114.24,115.92,110.32,112.7,6314.0],["2013-11-19",114.38,114.38,105.49,108.57,9614.0],["2013-11-20",108.57,111.23,105.35,110.67,5686.0],["2013-11-21",110.04,113.05,108.85,111.23,7700.0],["2013-11-22",115.5,116.62,112.84,112.84,7871.0],["2013-11-25",117.18,122.5,114.8,119.0,9129.0],["2013-11-26",122.5,123.69,118.3,118.37,8057.0],["2013-11-27",120.89,121.66,116.83,120.12,1314.0],["2013-11-29",122.71,123.2,119.7,122.36,3329.0],["2013-12-02",124.32,124.67,117.18,119.35,6343.0],["2013-12-03",120.26,122.5,117.95,119.42,6300.0],["2013-12-04",129.15,129.15,116.9,118.86,23686.0],["2013-12-05",121.59,121.59,114.8,115.01,9100.0],["2013-12-06",115.71,118.3,113.4,115.5,4643.0],["2013-12-09",116.76,120.68,113.19,118.02,9957.0],["2013-12-10",120.05,127.75,118.93,125.58,22600.0],["2013-12-11",122.64,128.59,122.22,124.95,18643.0],["2013-12-12",126.0,126.7,119.77,119.84,12843.0],["2013-12-13",119.63,122.43,118.58,119.98,12371.0],["2013-12-16",137.97,140.0,120.4,126.28,54014.0],["2013-12-17",127.19,130.97,124.67,125.3,33329.0],["2013-12-18",133.0,133.0,124.6,129.01,19400.0],["2013-12-19",127.68,129.5,126.0,127.19,5714.0],["2013-12-20",127.4,129.43,123.97,129.43,10686.0],["2013-12-23",129.29,130.13,124.95,128.38,10929.0],["2013-12-24",126.49,127.75,124.95,126.21,4743.0],["2013-12-26",126.84,127.68,120.47,123.13,22143.0],["2013-12-27",122.22,125.65,122.22,122.57,3157.0],["2013-12-30",123.76,125.23,121.1,121.38,4614.0],["2013-12-31",122.15,126.0,120.19,126.0,6786.0],["2014-01-02",129.71,130.55,124.95,125.02,27529.0],["2014-01-03",124.95,128.52,123.55,126.84,8114.0],["2014-01-06",126.0,129.36,119.77,126.35,11014.0],["2014-01-07",125.44,136.29,122.01,134.33,31529.0],["2014-01-08",132.3,138.46,132.3,138.11,14271.0],["2014-01-09",137.41,140.63,137.27,139.37,22129.0],["2014-01-10",138.32,140.91,135.1,140.84,13471.0],["2014-01-13",145.53,150.01,139.86,145.88,25900.0],["2014-01-14",146.02,149.66,142.1,149.52,17086.0],["2014-01-15",148.54,151.76,144.2,146.3,12871.0],["2014-01-16",146.09,148.05,143.57,147.0,11786.0],["2014-01-17",146.02,148.61,145.95,148.4,16629.0],["2014-01-21",150.5,165.9,150.5,161.7,47371.0],["2014-01-22",162.26,170.66,158.06,161.0,21971.0],["2014-01-23",161.0,161.0,154.91,157.15,8143.0],["2014-01-24",157.01,157.01,143.85,147.84,27114.0],["2014-01-27",152.81,160.3,134.96,142.24,33014.0],["2014-01-28",145.53,155.12,137.9,146.37,20757.0],["2014-01-29",143.29,159.11,143.29,149.24,7614.0],["2014-01-30",150.36,155.4,146.02,153.23,7986.0],["2014-01-31",150.64,154.84,149.03,153.3,9171.0],["2014-02-03",152.53,153.3,144.27,144.48,8443.0],["2014-02-04",147.56,148.61,136.99,142.66,8743.0],["2014-02-05",140.0,141.4,136.5,140.07,6443.0],["2014-02-06",139.51,144.97,138.46,139.65,6671.0],["2014-02-07",141.96,154.0,138.95,148.33,13500.0],["2014-02-10",152.25,155.4,145.46,148.4,7357.0],["2014-02-11",150.15,155.05,147.91,152.18,7529.0],["2014-02-12",153.44,161.0,149.8,155.61,26543.0],["2014-02-13",154.49,163.8,154.0,159.53,15429.0],["2014-02-14",158.83,158.83,150.64,151.76,7414.0],["2014-02-18",154.14,154.14,143.85,143.85,13771.0],["2014-02-19",144.34,150.78,141.33,144.41,9314.0],["2014-02-20",146.3,152.25,143.01,151.41,11057.0],["2014-02-21",155.26,155.54,149.52,154.35,16314.0],["2014-02-24",155.26,158.55,152.95,157.15,20843.0],["2014-02-25",156.24,175.56,153.79,170.52,68686.0],["2014-02-26",170.45,178.08,167.65,175.14,33829.0],["2014-02-27",175.63,176.75,168.21,173.6,20943.0],["2014-02-28",172.62,177.45,163.1,166.67,22571.0],["2014-03-03",163.38,164.85,157.64,161.0,14086.0],["2014-03-04",164.08,166.88,154.63,156.87,16771.0],["2014-03-05",156.17,160.09,148.75,154.35,21757.0],["2014-03-06",167.23,173.53,157.85,165.27,33757.0],["2014-03-07",167.65,172.62,151.76,157.64,37700.0],["2014-03-10",159.46,161.98,153.3,158.34,10600.0],["2014-03-11",159.6,160.51,154.63,154.98,13171.0],["2014-03-12",155.75,157.29,150.5,155.33,9043.0],["2014-03-13",155.68,157.85,140.77,141.54,20300.0],["2014-03-14",140.07,146.37,136.99,141.47,18657.0],["2014-03-17",141.47,147.0,136.99,140.7,11757.0],["2014-03-18",140.77,146.72,137.83,145.53,14614.0],["2014-03-19",145.95,151.2,143.15,149.17,16271.0],["2014-03-20",149.17,155.68,147.0,154.84,10743.0],["2014-03-21",155.82,155.82,143.43,144.2,12843.0],["2014-03-24",145.53,145.81,133.21,137.62,21743.0],["2014-03-25",139.16,140.56,134.82,137.97,11386.0],["2014-03-26",139.51,140.0,133.0,133.28,11514.0],["2014-03-27",133.0,138.32,127.82,134.61,9514.0],["2014-03-28",134.68,136.5,127.75,129.71,6629.0],["2014-03-31",130.76,130.76,122.71,127.05,11400.0],["2014-04-01",128.17,131.53,126.0,129.43,7414.0],["2014-04-02",129.36,130.48,125.02,127.26,4743.0],["2014-04-03",127.61,127.61,120.68,122.43,9529.0],["2014-04-04",122.85,125.16,119.0,120.68,7957.0],["2014-04-07",120.19,123.13,115.78,118.37,12571.0],["2014-04-08",119.07,121.24,112.21,113.54,13871.0],["2014-04-09",115.29,126.42,114.66,120.89,13414.0],["2014-04-10",121.73,127.75,112.7,114.59,10657.0],["2014-04-11",113.89,118.65,107.38,113.19,16329.0],["2014-04-14",114.59,121.24,104.16,104.65,23329.0],["2014-04-15",104.65,104.86,95.41,98.21,23871.0],["2014-04-16",98.98,103.81,96.95,102.41,10971.0],["2014-04-17",104.65,112.35,104.65,108.64,11700.0],["2014-04-21",108.57,119.84,108.57,116.34,13771.0],["2014-04-22",117.32,126.91,117.32,124.88,22171.0],["2014-04-23",126.63,127.89,121.38,124.6,9771.0],["2014-04-24",126.28,126.28,118.58,122.5,9371.0],["2014-04-25",120.96,123.2,119.35,120.89,6714.0],["2014-04-28",122.5,126.0,119.21,122.5,14729.0],["2014-04-29",122.43,125.86,119.7,122.71,9200.0],["2014-04-30",121.17,122.5,119.42,120.96,9943.0],["2014-05-01",120.4,122.08,116.06,119.49,9900.0],["2014-05-02",119.7,121.73,118.3,120.89,5414.0],["2014-05-05",120.89,120.89,115.5,117.32,7371.0],["2014-05-06",117.6,121.73,115.5,117.67,8914.0],["2014-05-07",117.46,117.46,111.3,112.0,9614.0],["2014-05-08",112.0,115.08,109.76,112.0,7686.0],["2014-05-09",112.07,112.07,109.27,110.95,8886.0],["2014-05-12",111.37,118.93,111.37,113.4,7029.0],["2014-05-13",113.05,117.6,113.05,113.61,5871.0],["2014-05-14",113.61,117.39,111.79,112.7,1429.0],["2014-05-15",113.12,115.5,108.57,114.17,10357.0],["2014-05-16",115.43,121.03,115.29,117.74,12900.0],["2014-05-19",117.18,121.38,115.36,120.26,10657.0],["2014-05-20",119.63,121.59,117.88,119.77,3857.0],["2014-05-21",118.37,120.33,114.8,118.51,9100.0],["2014-05-22",117.6,121.94,117.6,119.77,3357.0],["2014-05-23",118.86,120.47,115.99,120.4,8729.0],["2014-05-27",120.47,122.43,119.42,121.17,10857.0],["2014-05-28",120.47,122.5,120.05,121.03,3586.0],["2014-05-29",120.96,121.1,119.77,119.84,4957.0],["2014-05-30",119.84,121.1,118.65,119.77,1671.0],["2014-06-02",118.44,119.77,115.5,118.09,5886.0],["2014-06-03",117.95,121.1,114.45,115.08,6814.0],["2014-06-04",115.57,121.1,114.8,118.3,4329.0],["2014-06-05",119.21,121.59,118.16,120.96,8586.0],["2014-06-06",120.05,122.15,120.05,121.94,3171.0],["2014-06-09",121.8,124.6,120.82,123.9,8200.0],["2014-06-10",123.76,133.0,123.76,133.0,14957.0],["2014-06-11",133.0,147.63,131.74,144.34,21886.0],["2014-06-12",144.55,149.31,136.57,137.34,11029.0],["2014-06-13",137.06,145.25,132.86,136.78,13043.0],["2014-06-16",136.5,137.97,130.2,131.46,8657.0],["2014-06-17",131.95,137.55,131.95,134.96,11300.0],["2014-06-18",134.82,137.76,128.38,131.53,14400.0],["2014-06-19",132.72,136.5,128.24,130.9,61057.0],["2014-06-20",131.81,141.4,127.61,138.11,19714.0],["2014-06-23",138.67,139.72,127.75,128.87,29314.0],["2014-06-24",129.78,132.93,120.89,122.57,36086.0],["2014-06-25",123.13,129.5,120.75,125.79,24429.0],["2014-06-26",126.0,130.62,120.19,121.17,29957.0],["2014-06-27",120.4,124.88,117.6,119.14,24171.0],["2014-06-30",118.44,123.69,117.25,121.17,22814.0],["2014-07-01",118.93,127.19,118.02,125.58,35357.0],["2014-07-02",128.38,139.3,128.38,132.93,55357.0],["2014-07-03",134.47,136.78,129.43,134.89,23343.0],["2014-07-07",135.17,141.4,132.02,138.11,27643.0],["2014-07-08",136.71,139.02,128.1,129.78,34071.0],["2014-07-09",129.43,136.15,128.17,134.47,18071.0],["2014-07-10",131.18,133.84,126.63,130.2,19443.0],["2014-07-11",129.64,133.42,126.84,132.09,10800.0],["2014-07-14",133.07,134.05,131.39,133.7,21043.0],["2014-07-15",129.01,134.96,126.0,128.59,55171.0],["2014-07-16",128.59,129.15,123.69,124.6,21300.0],["2014-07-17",123.55,124.39,119.0,119.28,10671.0],["2014-07-18",120.05,121.1,117.88,119.21,14529.0],["2014-07-21",118.44,129.08,117.74,127.54,12100.0],["2014-07-22",127.47,128.8,125.3,125.86,9871.0],["2014-07-23",126.42,130.13,123.97,125.93,20971.0],["2014-07-24",126.49,128.03,123.55,126.0,9571.0],["2014-07-25",125.72,129.08,124.18,127.68,11514.0],["2014-07-28",127.89,128.87,123.62,126.14,21686.0],["2014-07-29",126.35,128.31,125.02,125.58,9429.0],["2014-07-30",127.05,127.4,125.02,126.14,5900.0],["2014-07-31",125.09,126.0,121.1,121.94,14129.0],["2014-08-01",123.83,126.14,119.14,121.24,10729.0],["2014-08-04",122.5,123.9,121.52,123.2,5371.0],["2014-08-05",123.9,128.45,123.76,126.49,18986.0],["2014-08-06",126.0,136.64,126.0,135.24,20957.0],["2014-08-07",136.01,139.65,134.75,136.22,12957.0],["2014-08-08",138.46,144.69,138.25,139.65,17886.0],["2014-08-11",147.0,147.0,138.6,142.17,21143.0],["2014-08-12",141.54,142.1,137.2,140.35,18786.0],["2014-08-13",140.21,144.48,136.92,138.6,33000.0],["2014-08-14",138.81,147.0,138.11,145.25,24143.0],["2014-08-15",146.79,151.69,146.3,148.33,19929.0],["2014-08-18",151.48,153.72,147.56,152.11,21557.0],["2014-08-19",151.34,155.33,142.8,144.69,26943.0],["2014-08-20",144.76,149.1,141.96,147.49,9857.0],["2014-08-21",147.56,149.38,142.66,144.48,16329.0],["2014-08-22",144.06,152.32,144.06,146.44,14786.0],["2014-08-25",147.42,150.71,143.85,144.76,13143.0],["2014-08-26",143.92,148.05,143.57,144.27,16414.0],["2014-08-27",144.83,146.93,137.9,138.04,30271.0],["2014-08-28",137.76,141.26,133.21,134.33,21614.0],["2014-08-29",133.91,136.5,131.46,134.82,23400.0],["2014-09-02",134.61,136.08,126.7,129.01,29157.0],["2014-09-03",128.24,133.56,124.95,126.14,23814.0],["2014-09-04",128.87,129.99,116.34,117.88,43186.0],["2014-09-05",117.25,122.08,115.64,116.62,30986.0],["2014-09-08",116.34,118.86,113.68,117.25,36986.0],["2014-09-09",117.39,123.83,115.64,117.25,43600.0],["2014-09-10",117.53,120.96,116.2,116.83,23014.0],["2014-09-11",116.41,117.18,112.42,116.2,35300.0],["2014-09-12",116.34,119.0,114.8,116.2,21200.0],["2014-09-15",117.32,118.3,112.91,115.36,23900.0],["2014-09-16",114.45,121.17,113.89,120.61,22671.0],["2014-09-17",120.47,129.08,119.28,126.77,46729.0],["2014-09-18",127.75,129.29,122.71,125.72,34643.0],["2014-09-19",126.07,126.49,121.1,122.15,54386.0],["2014-09-22",124.6,143.01,120.05,141.82,155400.0],["2014-09-23",142.45,150.71,133.7,142.59,93143.0],["2014-09-24",143.08,146.09,138.11,139.65,41243.0],["2014-09-25",141.96,141.96,129.01,131.6,51900.0],["2014-09-26",131.32,137.9,130.34,136.57,24600.0],["2014-09-29",133.98,136.5,109.97,111.37,124043.0],["2014-09-30",113.19,115.99,103.39,108.08,74129.0],["2014-10-01",106.47,106.47,89.53,92.75,114200.0],["2014-10-02",92.4,109.76,91.91,106.61,158386.0],["2014-10-03",104.86,108.5,93.59,98.77,90000.0],["2014-10-06",55.37,56.0,41.16,42.84,909443.0],["2014-10-07",43.75,51.45,41.23,45.57,394629.0],["2014-10-08",46.9,49.84,45.22,47.25,152100.0],["2014-10-09",45.29,47.18,44.1,45.71,62857.0],["2014-10-10",44.87,45.5,41.65,42.42,63900.0],["2014-10-13",41.86,41.86,35.42,38.29,77914.0],["2014-10-14",37.38,41.16,35.07,38.57,54586.0],["2014-10-15",37.8,41.3,36.96,38.15,56771.0],["2014-10-16",37.59,40.6,37.59,39.06,27857.0],["2014-10-17",40.04,40.88,37.38,37.8,47943.0],["2014-10-20",37.8,38.36,36.68,37.24,35543.0],["2014-10-21",37.45,38.01,35.35,35.84,70186.0],["2014-10-22",36.82,39.76,35.77,39.76,77257.0],["2014-10-23",33.74,34.3,27.3,29.4,298343.0],["2014-10-24",28.84,28.84,24.15,25.41,204143.0],["2014-10-27",24.99,25.2,23.17,24.71,94814.0],["2014-10-28",23.87,24.99,22.82,24.64,52586.0],["2014-10-29",24.92,25.41,24.01,24.5,39143.0],["2014-10-30",24.29,26.18,24.29,25.69,58871.0],["2014-10-31",26.46,26.53,25.34,25.34,57557.0],["2014-11-03",25.55,25.83,24.36,24.57,41471.0],["2014-11-04",24.36,24.85,24.36,24.43,12457.0],["2014-11-05",24.78,25.48,24.43,25.48,35514.0],["2014-11-06",25.34,27.3,24.92,27.09,64857.0],["2014-11-07",26.81,26.81,24.99,26.25,18929.0],["2014-11-10",26.46,26.95,25.41,25.69,18657.0],["2014-11-11",25.2,26.25,24.92,25.34,16914.0],["2014-11-12",25.41,25.76,25.2,25.34,29714.0],["2014-11-13",25.06,25.97,25.06,25.2,43457.0],["2014-11-14",25.48,25.62,24.64,25.62,13314.0],["2014-11-17",25.9,26.25,23.31,24.15,81614.0],["2014-11-18",23.31,24.5,21.84,22.68,94843.0],["2014-11-19",22.82,23.24,22.33,22.96,32671.0],["2014-11-20",23.03,23.66,22.26,23.59,14886.0],["2014-11-21",24.43,24.85,23.31,24.64,25829.0],["2014-11-24",24.64,24.64,23.52,24.29,19714.0],["2014-11-25",24.01,25.34,23.52,24.22,20529.0],["2014-11-26",24.15,25.48,23.87,25.34,21900.0],["2014-11-28",25.27,27.16,24.92,25.9,46414.0],["2014-12-01",25.41,25.69,24.57,24.85,18543.0],["2014-12-02",24.57,25.62,23.52,23.59,19886.0],["2014-12-03",23.38,24.5,22.89,23.45,16614.0],["2014-12-04",23.59,23.59,22.4,22.75,23214.0],["2014-12-05",22.4,23.45,22.19,22.89,16557.0],["2014-12-08",22.75,24.15,22.12,22.75,22343.0],["2014-12-09",22.26,23.38,22.26,23.1,24086.0],["2014-12-10",23.1,23.24,22.47,22.54,28829.0],["2014-12-11",22.96,23.38,22.19,22.75,31186.0],["2014-12-12",22.75,24.85,22.4,23.87,36614.0],["2014-12-15",23.87,24.71,22.96,23.03,20443.0],["2014-12-16",23.45,24.99,22.89,24.92,34929.0],["2014-12-17",25.2,27.65,24.5,26.74,60729.0],["2014-12-18",27.86,31.57,27.86,30.52,70314.0],["2014-12-19",30.52,30.87,28.98,30.66,25557.0],["2014-12-22",30.45,30.45,27.02,27.09,31329.0],["2014-12-23",27.3,27.3,25.48,26.32,13829.0],["2014-12-24",25.9,28.7,25.9,28.0,9471.0],["2014-12-26",27.86,28.7,27.02,27.58,12071.0],["2014-12-29",27.23,28.49,25.97,26.39,23329.0],["2014-12-30",25.76,27.37,25.48,26.25,16214.0],["2014-12-31",26.25,26.88,25.62,26.11,19414.0],["2015-01-02",26.46,27.58,25.76,26.67,6029.0],["2015-01-05",26.67,29.12,25.9,27.65,21714.0],["2015-01-06",27.93,29.4,26.81,27.79,17614.0],["2015-01-07",27.72,28.49,27.16,28.0,19314.0],["2015-01-08",28.42,30.66,28.28,29.75,28129.0],["2015-01-09",29.19,41.72,29.19,37.03,431157.0],["2015-01-12",36.75,42.7,36.26,39.2,98314.0],["2015-01-13",38.78,45.15,38.78,42.35,117557.0],["2015-01-14",41.51,48.23,39.97,46.97,137929.0],["2015-01-15",47.32,49.35,43.4,44.94,135714.0],["2015-01-16",45.08,49.0,44.17,48.86,57229.0],["2015-01-20",51.1,54.53,48.3,49.91,130971.0],["2015-01-21",49.98,51.45,42.98,47.18,63586.0],["2015-01-22",47.11,47.81,44.03,45.71,30471.0],["2015-01-23",45.64,48.51,43.96,44.8,21957.0],["2015-01-26",44.8,46.27,43.33,44.87,20171.0],["2015-01-27",45.36,48.37,43.61,47.11,29386.0],["2015-01-28",47.6,48.65,42.35,43.47,21686.0],["2015-01-29",43.82,44.94,42.07,44.73,30814.0],["2015-01-30",44.17,44.73,40.88,43.19,34086.0],["2015-02-02",43.89,43.89,39.97,40.18,16371.0],["2015-02-03",39.97,42.0,38.29,41.65,27100.0],["2015-02-04",41.3,44.17,39.48,42.63,15186.0],["2015-02-05",43.33,46.55,40.74,45.15,23543.0],["2015-02-06",45.29,47.04,43.19,45.08,14743.0],["2015-02-09",46.34,46.34,41.86,43.33,16786.0],["2015-02-10",43.4,44.45,42.14,42.56,10414.0],["2015-02-11",42.77,43.12,40.95,40.95,25729.0],["2015-02-12",41.44,44.1,38.5,43.33,32900.0],["2015-02-13",43.33,50.19,42.28,48.44,47857.0],["2015-02-17",48.65,53.13,48.65,52.36,65414.0],["2015-02-18",54.46,54.46,50.4,50.54,44800.0],["2015-02-19",50.82,51.8,49.35,50.33,15700.0],["2015-02-20",50.26,54.32,50.26,52.01,52757.0],["2015-02-23",52.15,55.51,51.8,52.43,69000.0],["2015-02-24",53.69,54.18,50.4,51.03,28171.0],["2015-02-25",51.45,51.87,49.42,50.96,21900.0],["2015-02-26",51.31,54.18,50.96,53.2,54171.0],["2015-02-27",53.2,58.1,51.8,52.71,63900.0],["2015-03-02",53.62,53.62,50.75,51.31,36586.0],["2015-03-03",51.52,51.52,49.35,50.4,20171.0],["2015-03-04",50.54,51.87,47.88,51.87,23600.0],["2015-03-05",52.57,52.57,49.14,50.96,28086.0],["2015-03-06",50.96,52.22,48.02,49.35,22486.0],["2015-03-09",49.84,49.84,48.51,49.28,14571.0],["2015-03-10",41.23,51.94,40.46,49.77,170400.0],["2015-03-11",50.05,52.22,47.95,48.86,51514.0],["2015-03-12",50.68,50.68,47.04,48.79,38286.0],["2015-03-13",48.44,49.0,44.59,44.8,77586.0],["2015-03-16",45.01,45.22,39.06,40.53,59957.0],["2015-03-17",40.04,41.16,36.68,36.96,51300.0],["2015-03-18",36.75,40.46,36.54,38.22,34386.0],["2015-03-19",38.15,40.11,37.17,39.83,23771.0],["2015-03-20",39.83,41.58,38.5,38.78,28614.0],["2015-03-23",38.64,41.02,38.15,38.22,42414.0],["2015-03-24",38.01,41.09,37.87,40.32,52386.0],["2015-03-25",40.6,41.79,38.99,41.09,43729.0],["2015-03-26",40.81,41.58,39.55,41.3,18314.0],["2015-03-27",41.16,43.4,40.6,42.49,37243.0],["2015-03-30",42.84,43.12,39.62,41.86,32429.0],["2015-03-31",41.44,42.63,38.5,39.41,37429.0],["2015-04-01",39.2,40.95,38.5,39.48,33586.0],["2015-04-02",39.55,41.72,39.34,39.83,19629.0],["2015-04-06",39.9,40.95,38.85,39.55,12557.0],["2015-04-07",40.04,40.46,38.78,39.76,26657.0],["2015-04-08",39.97,40.6,38.85,39.34,21243.0],["2015-04-09",39.2,40.04,37.8,38.5,19043.0],["2015-04-10",38.22,40.18,38.08,39.9,12643.0],["2015-04-13",40.25,41.65,39.76,41.44,22914.0],["2015-04-14",41.65,41.65,39.55,40.74,13743.0],["2015-04-15",40.74,41.58,40.25,40.46,12400.0],["2015-04-16",40.18,41.51,40.18,40.39,14729.0],["2015-04-17",39.9,40.81,38.57,39.27,20786.0],["2015-04-20",39.97,40.67,38.85,40.11,26229.0],["2015-04-21",40.04,40.25,39.55,39.9,37171.0],["2015-04-22",40.53,41.16,40.11,40.74,12957.0],["2015-04-23",40.74,41.37,39.9,40.81,12743.0],["2015-04-24",40.46,41.3,40.04,41.3,8343.0],["2015-04-27",41.79,41.79,39.62,39.97,28471.0],["2015-04-28",40.25,41.02,39.76,40.04,12357.0],["2015-04-29",40.18,40.53,38.5,39.27,16043.0],["2015-04-30",39.97,41.3,38.99,41.16,23557.0],["2015-05-01",41.44,42.7,40.32,41.58,5900.0],["2015-05-04",41.65,42.28,40.53,40.6,8586.0],["2015-05-05",41.72,41.72,38.57,39.2,29929.0],["2015-05-06",41.51,41.65,38.15,38.71,35443.0],["2015-05-07",39.41,40.46,37.66,39.2,32629.0],["2015-05-08",39.34,44.8,38.71,44.45,39557.0],["2015-05-11",43.82,46.97,41.44,43.26,26271.0],["2015-05-12",42.98,44.94,42.49,44.24,22200.0],["2015-05-13",44.59,45.5,42.21,43.12,16271.0],["2015-05-14",43.19,46.06,42.84,44.8,22371.0],["2015-05-15",44.87,46.2,43.75,45.01,13743.0],["2015-05-18",45.29,45.43,42.84,44.59,32086.0],["2015-05-19",44.8,44.8,42.35,43.33,24629.0],["2015-05-20",43.33,47.25,42.63,47.18,30471.0],["2015-05-21",47.39,47.39,43.75,44.03,28457.0],["2015-05-22",44.17,45.5,43.12,45.5,13957.0],["2015-05-26",45.92,49.56,44.38,49.0,50357.0],["2015-05-27",47.6,49.35,46.13,48.16,33143.0],["2015-05-28",48.51,52.85,47.18,52.08,39729.0],["2015-05-29",52.08,55.16,51.03,53.9,51714.0],["2015-06-01",54.32,54.81,52.08,52.5,37329.0],["2015-06-02",52.78,53.48,52.29,53.2,22743.0],["2015-06-03",53.2,53.76,51.59,53.41,24457.0],["2015-06-04",53.27,59.99,53.13,57.47,59586.0],["2015-06-05",57.61,61.88,52.85,55.3,93914.0],["2015-06-08",55.3,56.21,52.64,52.99,28557.0],["2015-06-09",52.36,53.2,50.82,52.99,23214.0],["2015-06-10",52.29,54.32,51.59,53.69,12571.0],["2015-06-11",53.2,53.9,52.01,52.5,12329.0],["2015-06-12",52.5,53.9,51.1,52.5,14886.0],["2015-06-15",52.15,54.88,51.52,52.85,10757.0],["2015-06-16",52.92,54.04,52.08,52.92,7443.0],["2015-06-17",52.71,54.74,52.64,54.18,17014.0],["2015-06-18",54.53,55.72,52.5,53.9,23743.0],["2015-06-19",53.41,53.9,52.57,53.06,20329.0],["2015-06-22",52.92,57.96,52.92,57.12,44543.0],["2015-06-23",57.33,61.11,56.07,58.73,41400.0],["2015-06-24",51.45,53.69,47.32,51.1,374457.0],["2015-06-25",50.68,50.82,46.76,47.67,116414.0],["2015-06-26",47.39,50.12,44.45,44.73,92429.0],["2015-06-29",44.03,44.03,41.37,44.03,86386.0],["2015-06-30",43.68,46.97,42.84,45.78,35757.0],["2015-07-01",45.43,45.78,42.42,43.68,48457.0],["2015-07-02",43.33,45.08,41.79,44.66,27114.0],["2015-07-06",44.31,45.5,43.47,44.17,18471.0],["2015-07-07",46.13,46.2,41.86,42.84,57029.0],["2015-07-08",42.49,42.77,41.44,42.21,31971.0],["2015-07-09",42.28,43.96,42.07,42.91,22571.0],["2015-07-10",43.47,45.43,43.47,45.22,32414.0],["2015-07-13",46.2,46.97,44.8,46.97,26471.0],["2015-07-14",46.9,52.43,46.55,51.45,39586.0],["2015-07-15",51.94,51.94,49.0,50.12,55371.0],["2015-07-16",50.05,53.55,49.0,50.54,41714.0],["2015-07-17",50.26,51.73,49.42,51.03,15871.0],["2015-07-20",51.38,51.94,49.21,49.77,22471.0],["2015-07-21",49.49,51.52,48.09,51.38,32371.0],["2015-07-22",51.1,53.97,49.35,52.43,26986.0],["2015-07-23",52.22,53.76,50.47,52.43,13186.0],["2015-07-24",52.5,53.76,51.66,52.29,14800.0],["2015-07-27",51.94,54.88,51.8,53.97,23714.0],["2015-07-28",53.2,53.62,50.89,52.57,33586.0],["2015-07-29",52.29,52.92,51.17,52.01,10986.0],["2015-07-30",52.22,52.5,51.31,51.31,15229.0],["2015-07-31",51.66,54.53,51.17,51.73,25600.0],["2015-08-03",52.01,53.2,51.31,52.5,12700.0],["2015-08-04",52.5,56.0,52.29,55.16,18671.0],["2015-08-05",53.41,57.4,53.41,54.74,22171.0],["2015-08-06",54.53,56.0,51.17,53.9,28557.0],["2015-08-07",53.97,55.09,52.57,53.62,14714.0],["2015-08-10",53.62,55.16,52.57,54.53,9557.0],["2015-08-11",53.2,58.66,52.85,54.81,27000.0],["2015-08-12",53.2,56.0,51.17,53.41,54186.0],["2015-08-13",52.78,57.89,52.5,57.26,48514.0],["2015-08-14",57.26,63.98,57.26,60.97,51186.0],["2015-08-17",60.9,66.15,59.57,64.61,69229.0],["2015-08-18",64.96,66.5,62.51,64.19,30329.0],["2015-08-19",63.91,64.61,60.62,61.74,44200.0],["2015-08-20",61.95,62.79,58.52,59.64,33043.0],["2015-08-21",59.15,60.41,56.63,58.17,43486.0],["2015-08-24",51.24,54.88,49.91,54.88,33529.0],["2015-08-25",56.21,59.22,54.88,55.02,32171.0],["2015-08-26",56.07,57.33,53.83,54.88,30086.0],["2015-08-27",54.95,54.95,51.94,54.32,27171.0],["2015-08-28",54.32,57.54,53.13,55.58,29000.0],["2015-08-31",55.79,57.54,53.27,53.76,29143.0],["2015-09-01",53.48,58.38,52.43,56.63,23871.0],["2015-09-02",56.91,56.91,53.97,55.3,35843.0],["2015-09-03",55.44,56.07,53.48,54.46,21129.0],["2015-09-04",53.2,54.39,52.43,53.2,22043.0],["2015-09-08",54.39,55.65,53.13,54.81,26329.0],["2015-09-09",55.65,55.72,53.41,53.48,32543.0],["2015-09-10",53.69,57.68,53.55,55.3,48743.0],["2015-09-11",55.3,55.51,53.55,53.97,30543.0],["2015-09-14",54.46,55.93,53.41,54.6,22600.0],["2015-09-15",54.95,55.16,53.48,54.88,29729.0],["2015-09-16",55.23,55.65,52.85,54.04,24014.0],["2015-09-17",54.39,54.88,53.34,54.6,19714.0],["2015-09-18",54.6,59.29,54.6,57.82,40557.0],["2015-09-21",63.98,63.98,55.51,57.05,92914.0],["2015-09-22",56.28,56.28,53.2,54.04,33543.0],["2015-09-23",53.83,54.53,52.5,53.2,20257.0],["2015-09-24",52.5,52.99,50.89,52.5,18129.0],["2015-09-25",52.92,52.99,48.3,48.79,23071.0],["2015-09-28",49.0,49.0,40.6,40.67,42057.0],["2015-09-29",41.3,42.49,39.27,41.44,35543.0],["2015-09-30",42.28,44.03,40.81,42.28,17257.0],["2015-10-01",42.42,42.42,40.11,40.53,22329.0],["2015-10-02",39.34,40.81,36.96,40.32,20829.0],["2015-10-05",41.02,41.02,38.64,39.83,8314.0],["2015-10-06",40.32,42.77,37.94,41.86,38714.0],["2015-10-07",42.07,42.91,40.53,41.37,16329.0],["2015-10-08",41.37,42.14,38.29,38.43,22029.0],["2015-10-09",38.85,40.53,38.85,39.62,8429.0],["2015-10-12",39.48,40.53,37.38,40.18,19100.0],["2015-10-13",39.83,40.6,37.8,38.5,11043.0],["2015-10-14",38.5,42.0,37.87,41.93,28443.0],["2015-10-15",42.0,44.03,40.6,42.91,13114.0],["2015-10-16",43.19,44.1,41.23,43.96,13557.0],["2015-10-19",43.89,46.55,43.61,45.99,11257.0],["2015-10-20",46.06,48.72,46.06,46.83,15414.0],["2015-10-21",47.6,47.6,43.96,45.43,15086.0],["2015-10-22",45.64,46.13,42.56,43.96,17686.0],["2015-10-23",44.1,47.53,43.96,47.11,12243.0],["2015-10-26",46.83,49.98,46.2,47.81,12114.0],["2015-10-27",47.95,49.35,46.83,48.44,11371.0],["2015-10-28",48.58,53.13,48.58,51.31,20686.0],["2015-10-29",51.38,55.86,51.38,54.04,26871.0],["2015-10-30",54.18,58.38,52.85,58.31,24429.0],["2015-11-02",58.66,61.46,57.47,57.96,35386.0],["2015-11-03",57.68,59.5,55.37,55.65,14743.0],["2015-11-04",56.0,58.73,55.51,57.82,10729.0],["2015-11-05",58.38,59.36,55.51,55.51,6229.0],["2015-11-06",55.3,57.05,53.9,56.42,9229.0],["2015-11-09",56.42,58.03,55.02,56.14,10200.0],["2015-11-10",56.21,57.4,53.2,54.32,14686.0],["2015-11-11",54.53,54.53,49.77,52.57,6914.0],["2015-11-12",52.08,52.64,49.77,49.84,6614.0],["2015-11-13",45.5,45.78,42.28,43.75,255729.0],["2015-11-16",43.4,44.73,42.7,42.7,31886.0],["2015-11-17",43.33,43.96,40.25,40.67,52243.0],["2015-11-18",40.39,41.86,39.76,41.58,20600.0],["2015-11-19",41.65,44.38,41.09,42.56,33700.0],["2015-11-20",42.7,44.94,41.3,43.54,28343.0],["2015-11-23",43.54,44.24,42.49,43.75,15629.0],["2015-11-24",43.82,46.83,43.26,46.55,14386.0],["2015-11-25",46.06,47.04,45.01,46.13,13300.0],["2015-11-27",46.34,47.18,45.85,46.27,4657.0],["2015-11-30",46.48,47.6,45.29,46.13,6743.0],["2015-12-01",46.41,46.62,45.01,45.64,9986.0],["2015-12-02",45.85,45.99,44.17,44.73,10786.0],["2015-12-03",44.66,44.94,42.84,43.89,20414.0],["2015-12-04",43.89,43.89,41.72,42.91,15329.0],["2015-12-07",43.33,43.33,41.3,41.51,9514.0],["2015-12-08",40.67,42.42,40.67,42.14,11529.0],["2015-12-09",42.14,42.28,40.95,41.44,8786.0],["2015-12-10",41.86,42.07,40.25,40.74,11729.0],["2015-12-11",40.46,42.21,40.32,41.79,14829.0],["2015-12-14",42.0,44.38,41.44,42.0,64586.0],["2015-12-15",42.0,42.98,40.74,41.02,34171.0],["2015-12-16",41.23,42.21,40.32,40.67,33157.0],["2015-12-17",40.6,42.21,40.18,40.88,31743.0],["2015-12-18",40.6,42.98,40.11,40.67,108543.0],["2015-12-21",40.6,42.14,38.78,40.39,34329.0],["2015-12-22",40.67,40.74,39.41,40.32,19343.0],["2015-12-23",40.25,41.16,39.13,40.53,20471.0],["2015-12-24",40.39,41.72,39.2,41.37,19600.0],["2015-12-28",40.95,42.35,40.95,42.0,23957.0],["2015-12-29",42.07,42.84,41.09,42.28,17043.0],["2015-12-30",42.21,42.98,41.65,42.07,47829.0],["2015-12-31",42.0,44.31,41.51,43.96,28557.0],["2016-01-04",43.4,44.52,41.3,43.68,34200.0],["2016-01-05",43.54,45.5,42.7,44.73,15129.0],["2016-01-06",44.24,44.59,41.37,41.65,36343.0],["2016-01-07",41.51,41.51,37.94,38.99,41571.0],["2016-01-08",39.34,39.62,37.1,38.29,26271.0],["2016-01-11",38.29,38.29,35.14,36.4,30843.0],["2016-01-12",36.4,38.5,34.58,36.54,9200.0],["2016-01-13",36.33,37.52,33.39,33.67,19071.0],["2016-01-14",33.6,35.21,31.57,34.44,29686.0],["2016-01-15",33.67,35.07,29.89,35.07,12986.0],["2016-01-19",35.35,36.82,34.23,35.14,47429.0],["2016-01-20",34.37,37.59,32.13,35.98,28257.0],["2016-01-21",36.05,37.24,34.58,35.0,17929.0],["2016-01-22",35.42,36.61,34.93,35.77,8829.0],["2016-01-25",37.59,37.59,35.49,35.84,20543.0],["2016-01-26",35.7,37.1,34.86,36.19,14171.0],["2016-01-27",36.19,36.54,35.0,35.35,9100.0],["2016-01-28",35.77,35.77,34.72,35.07,10986.0],["2016-01-29",35.0,36.26,34.86,35.84,11243.0],["2016-02-01",35.84,37.59,35.0,36.61,18357.0],["2016-02-02",36.47,37.1,34.93,35.7,7900.0],["2016-02-03",35.84,36.19,34.37,35.84,27643.0],["2016-02-04",36.05,37.45,36.05,36.47,6257.0],["2016-02-05",36.4,36.4,34.79,35.07,6443.0],["2016-02-08",35.0,35.21,33.74,34.51,38300.0],["2016-02-09",33.88,35.28,33.81,35.0,15571.0],["2016-02-10",35.42,36.75,35.14,36.54,10286.0],["2016-02-11",36.19,37.8,35.07,37.38,7814.0],["2016-02-12",37.94,39.27,36.26,39.27,9986.0],["2016-02-16",39.62,39.62,36.75,38.29,13271.0],["2016-02-17",38.15,39.62,35.28,36.26,58886.0],["2016-02-18",39.48,39.48,35.7,35.91,17486.0],["2016-02-19",35.7,36.61,35.07,35.91,6271.0],["2016-02-22",36.26,36.26,34.3,34.79,9729.0],["2016-02-23",34.44,34.51,32.27,32.83,19529.0],["2016-02-24",32.41,33.6,31.15,33.39,8143.0],["2016-02-25",33.46,34.09,32.27,33.46,5814.0],["2016-02-26",32.9,34.51,32.9,33.04,5857.0],["2016-02-29",33.25,33.88,32.48,32.62,8000.0],["2016-03-01",33.04,33.04,31.22,31.85,13757.0],["2016-03-02",31.5,32.41,30.87,32.13,13343.0],["2016-03-03",32.34,33.53,32.2,33.18,11571.0],["2016-03-04",33.18,33.95,32.13,32.83,10714.0],["2016-03-07",32.9,34.51,32.83,33.88,15743.0],["2016-03-08",33.6,34.09,32.69,32.76,5371.0],["2016-03-09",32.83,33.39,30.87,31.08,11043.0],["2016-03-10",31.15,32.34,30.73,31.01,6071.0],["2016-03-11",31.22,31.99,30.8,31.71,8471.0],["2016-03-14",31.85,32.55,30.87,32.34,9029.0],["2016-03-15",32.62,32.76,30.03,30.66,9143.0],["2016-03-16",30.8,31.36,28.7,29.26,9314.0],["2016-03-17",29.19,29.33,28.07,28.49,17900.0],["2016-03-18",28.0,28.84,26.95,28.21,44771.0],["2016-03-21",28.42,29.19,28.07,28.56,13057.0],["2016-03-22",28.56,29.33,28.21,28.63,14171.0],["2016-03-23",28.77,28.91,26.53,26.6,26757.0],["2016-03-24",26.6,27.72,26.32,26.67,20229.0],["2016-03-28",26.67,27.23,24.99,25.41,18886.0],["2016-03-29",25.27,26.18,23.8,25.76,20229.0],["2016-03-30",26.04,26.6,24.85,25.34,14971.0],["2016-03-31",25.13,26.6,22.05,26.53,20043.0],["2016-04-01",26.95,28.21,26.67,27.51,31929.0],["2016-04-04",27.3,30.8,27.3,29.47,43671.0],["2016-04-05",29.4,30.94,28.91,29.26,18457.0],["2016-04-06",29.47,30.66,29.12,30.66,23757.0],["2016-04-07",30.94,32.06,30.73,31.92,42814.0],["2016-04-08",32.41,32.97,30.87,31.5,17986.0],["2016-04-11",31.64,31.64,29.26,29.75,17657.0],["2016-04-12",29.96,30.31,29.12,29.89,5157.0],["2016-04-13",29.96,30.94,29.54,30.59,12771.0],["2016-04-14",30.73,31.08,30.17,30.73,27457.0],["2016-04-15",30.87,31.43,30.17,30.73,10971.0],["2016-04-18",30.73,30.94,30.1,30.73,8686.0],["2016-04-19",31.08,31.85,29.96,31.22,8900.0],["2016-04-20",31.43,32.2,30.45,31.01,5629.0],["2016-04-21",30.87,31.5,30.66,31.29,3843.0],["2016-04-22",31.29,33.18,31.08,32.9,12071.0],["2016-04-25",32.69,32.83,31.08,32.62,23043.0],["2016-04-26",32.41,32.48,30.38,30.59,19543.0],["2016-04-27",30.45,30.59,29.05,29.12,15300.0],["2016-04-28",29.05,30.17,29.05,29.33,10100.0],["2016-04-29",29.05,29.05,27.16,28.07,9071.0],["2016-05-02",29.47,29.47,27.79,28.49,14143.0],["2016-05-03",28.7,29.96,28.7,29.33,9086.0],["2016-05-04",29.12,29.33,26.95,27.02,14471.0],["2016-05-05",27.3,30.24,27.23,28.84,17757.0],["2016-05-06",29.33,29.4,27.93,29.05,9657.0],["2016-05-09",29.05,29.89,28.91,29.61,7157.0],["2016-05-10",29.89,29.89,28.28,28.56,8729.0],["2016-05-11",28.49,28.7,26.81,26.88,9886.0],["2016-05-12",27.09,27.16,25.27,25.69,13143.0],["2016-05-13",25.69,28.42,25.69,28.21,14757.0],["2016-05-16",31.5,31.5,27.72,29.19,17586.0],["2016-05-17",29.19,31.08,29.19,30.8,11500.0],["2016-05-18",30.73,31.43,29.4,29.96,9043.0],["2016-05-19",29.89,32.69,29.61,31.85,55214.0],["2016-05-20",31.71,32.41,31.22,32.2,8457.0],["2016-05-23",32.2,34.65,31.85,34.09,26843.0],["2016-05-24",34.09,36.05,33.74,35.98,12386.0],["2016-05-25",36.19,36.82,35.77,36.33,7443.0],["2016-05-26",36.61,36.82,34.79,35.14,6300.0],["2016-05-27",35.56,37.1,32.76,35.84,10000.0],["2016-05-31",35.91,37.38,35.0,37.24,11557.0],["2016-06-01",37.31,40.25,37.17,38.78,23100.0],["2016-06-02",38.92,40.04,36.89,38.5,12786.0],["2016-06-03",38.29,38.78,37.24,38.08,9700.0],["2016-06-06",38.22,39.2,36.19,38.71,8186.0],["2016-06-07",39.34,39.97,36.96,38.57,11529.0],["2016-06-08",38.85,39.48,37.52,38.78,10286.0],["2016-06-09",38.71,39.13,36.26,36.61,7657.0],["2016-06-10",36.19,36.61,35.0,35.7,9886.0],["2016-06-13",35.56,36.54,33.67,33.81,7471.0],["2016-06-14",33.74,33.81,31.5,32.62,15657.0],["2016-06-15",32.62,33.18,31.5,31.71,9871.0],["2016-06-16",31.57,31.71,30.52,30.52,9971.0],["2016-06-17",30.52,31.64,29.19,29.75,11557.0],["2016-06-20",29.75,30.8,28.91,30.1,9214.0],["2016-06-21",30.1,30.8,28.0,28.7,21414.0],["2016-06-22",28.42,31.08,27.93,29.33,9871.0],["2016-06-23",29.47,30.03,28.0,28.7,18900.0],["2016-06-24",28.07,29.4,26.6,29.05,9914.0],["2016-06-27",28.91,31.43,28.0,28.7,17457.0],["2016-06-28",28.98,31.01,28.49,29.47,7800.0],["2016-06-29",29.75,30.94,29.12,30.38,9629.0],["2016-06-30",30.66,31.43,30.24,31.43,8171.0],["2016-07-01",31.36,34.16,30.8,33.81,12229.0],["2016-07-05",34.02,34.93,31.5,32.9,13214.0],["2016-07-06",32.41,33.95,32.06,33.53,14786.0],["2016-07-07",33.53,33.53,31.57,32.34,18814.0],["2016-07-08",32.2,34.16,31.57,34.02,15571.0],["2016-07-11",34.16,34.16,32.55,33.39,11229.0],["2016-07-12",33.39,33.81,31.64,31.78,10329.0],["2016-07-13",31.99,31.99,30.24,30.24,10229.0],["2016-07-14",30.24,31.15,28.7,28.84,10771.0],["2016-07-15",28.84,29.61,28.14,28.42,12529.0],["2016-07-18",28.49,30.24,28.28,30.24,12643.0],["2016-07-19",30.31,30.31,28.91,29.33,13114.0],["2016-07-20",29.4,30.24,29.33,30.03,5014.0],["2016-07-21",29.89,30.73,29.54,30.17,5614.0],["2016-07-22",29.82,29.96,28.77,29.33,4914.0],["2016-07-25",29.05,29.12,28.21,29.12,6800.0],["2016-07-26",28.7,30.24,27.86,29.75,8757.0],["2016-07-27",29.4,30.8,28.98,30.59,6057.0],["2016-07-28",30.31,30.52,29.4,29.96,3657.0],["2016-07-29",29.96,30.03,29.12,29.96,4714.0],["2016-08-01",29.96,30.38,28.7,30.17,9271.0],["2016-08-02",29.96,30.8,28.91,30.59,6471.0],["2016-08-03",30.38,36.61,29.26,35.0,27414.0],["2016-08-04",33.53,34.58,33.32,33.88,13529.0],["2016-08-05",33.74,34.02,32.2,33.88,13514.0],["2016-08-08",33.11,33.88,32.9,33.25,14629.0],["2016-08-09",33.04,36.19,32.9,35.21,17157.0],["2016-08-10",35.49,35.77,34.02,34.37,9529.0],["2016-08-11",34.09,35.35,33.95,35.0,9214.0],["2016-08-12",35.0,35.21,34.16,35.07,5900.0],["2016-08-15",35.21,36.05,34.3,35.42,8729.0],["2016-08-16",35.49,35.84,34.86,35.28,6443.0],["2016-08-17",35.0,35.56,34.58,35.07,7371.0],["2016-08-18",34.72,35.35,34.65,35.0,6614.0],["2016-08-19",34.93,35.0,34.44,34.58,6314.0],["2016-08-22",34.3,34.93,33.88,33.95,8057.0],["2016-08-23",33.6,35.84,33.6,35.42,5771.0],["2016-08-24",34.93,36.68,34.37,34.72,16486.0],["2016-08-25",34.72,36.4,34.72,34.86,10900.0],["2016-08-26",35.14,35.98,34.86,35.07,5886.0],["2016-08-29",35.28,37.52,34.51,37.03,20257.0],["2016-08-30",34.3,36.33,27.02,35.77,126686.0],["2016-08-31",35.56,35.98,32.97,34.44,29114.0],["2016-09-01",34.51,34.51,32.48,33.18,19200.0],["2016-09-02",33.25,34.58,31.99,33.39,20971.0],["2016-09-06",34.51,34.58,33.46,33.88,13586.0],["2016-09-07",33.88,33.95,33.11,33.6,10357.0],["2016-09-08",33.81,34.51,33.32,33.95,5300.0],["2016-09-09",34.51,34.51,32.9,33.74,12271.0],["2016-09-12",32.48,33.18,30.8,33.18,27300.0],["2016-09-13",32.55,32.83,31.57,32.27,17700.0],["2016-09-14",33.32,33.32,31.85,32.27,18214.0],["2016-09-15",31.92,32.27,30.8,31.15,19400.0],["2016-09-16",30.94,31.85,30.66,31.71,8486.0],["2016-09-19",31.5,32.2,31.15,31.85,13414.0],["2016-09-20",31.99,33.11,31.71,32.27,19786.0],["2016-09-21",32.06,33.25,31.92,33.04,5800.0],["2016-09-22",33.53,33.53,32.55,32.9,8614.0],["2016-09-23",32.9,33.04,32.27,32.55,4814.0],["2016-09-26",32.55,32.83,31.92,32.13,6486.0],["2016-09-27",32.13,32.62,31.71,32.27,8814.0],["2016-09-28",32.76,32.76,31.85,32.34,3071.0],["2016-09-29",15.33,18.06,13.65,17.57,1397029.0],["2016-09-30",16.17,17.85,15.75,17.29,248029.0],["2016-10-03",17.43,18.48,17.29,18.2,67486.0],["2016-10-04",18.48,19.04,18.13,18.55,60143.0],["2016-10-05",18.9,20.3,18.55,18.97,69557.0],["2016-10-06",19.11,19.25,17.78,18.2,56343.0],["2016-10-07",17.71,18.9,17.5,17.92,90214.0],["2016-10-10",17.78,18.76,17.78,18.34,56743.0],["2016-10-11",18.76,18.76,17.64,17.64,43843.0],["2016-10-12",17.64,17.71,17.36,17.43,29514.0],["2016-10-13",17.36,17.78,16.8,17.29,38914.0],["2016-10-14",17.22,17.36,16.8,16.94,23429.0],["2016-10-17",16.94,17.08,16.45,16.66,26714.0],["2016-10-18",16.8,17.01,16.59,16.66,14243.0],["2016-10-19",16.59,16.94,16.45,16.59,15514.0],["2016-10-20",16.66,16.66,16.24,16.38,16429.0],["2016-10-21",16.24,16.66,15.96,16.17,15914.0],["2016-10-24",16.1,16.17,15.75,15.89,19371.0],["2016-10-25",16.03,16.45,15.75,15.89,8600.0],["2016-10-26",15.89,15.89,15.12,15.26,25700.0],["2016-10-27",15.12,15.96,15.12,15.12,10614.0],["2016-10-28",14.42,14.7,13.3,13.44,62871.0],["2016-10-31",13.44,14.56,13.3,13.44,281686.0],["2016-11-01",13.51,13.51,13.16,13.3,40100.0],["2016-11-02",13.23,13.44,13.02,13.09,31714.0],["2016-11-03",13.09,13.37,12.6,13.02,44200.0],["2016-11-04",13.02,13.3,12.39,12.6,131900.0],["2016-11-07",12.67,12.95,12.53,12.6,32229.0],["2016-11-08",12.6,13.37,12.46,13.37,19386.0],["2016-11-09",13.72,14.35,13.72,13.86,36286.0],["2016-11-10",14.07,14.35,13.65,13.79,21671.0],["2016-11-11",13.86,14.28,13.51,13.58,32071.0],["2016-11-14",13.65,15.47,13.44,13.65,104300.0],["2016-11-15",13.58,14.56,12.46,12.95,63443.0],["2016-11-16",13.02,14.0,12.67,13.79,56514.0],["2016-11-17",13.93,15.33,13.37,15.19,87686.0],["2016-11-18",15.61,15.61,13.72,14.21,44957.0],["2016-11-21",14.14,14.7,13.72,13.93,31071.0],["2016-11-22",14.0,14.28,12.95,13.44,33400.0],["2016-11-23",13.3,13.72,12.88,13.44,18371.0],["2016-11-25",13.44,13.79,13.3,13.3,10071.0],["2016-11-28",13.16,13.86,13.09,13.51,17100.0],["2016-11-29",13.51,13.79,13.37,13.51,10886.0],["2016-11-30",13.44,13.93,13.3,13.37,18100.0],["2016-12-01",13.51,13.79,12.81,12.95,15014.0],["2016-12-02",13.09,13.58,12.88,13.09,12929.0],["2016-12-05",13.02,13.58,12.95,13.09,10757.0],["2016-12-06",13.02,13.44,12.74,13.16,15157.0],["2016-12-07",13.3,13.51,12.88,13.44,15414.0],["2016-12-08",13.44,14.7,13.16,14.63,131214.0],["2016-12-09",15.19,15.19,13.51,13.93,79229.0],["2016-12-12",13.58,14.7,13.3,14.21,122786.0],["2016-12-13",14.14,14.56,13.79,14.42,72557.0],["2016-12-14",14.84,14.98,12.6,13.86,209500.0],["2016-12-15",13.65,14.91,13.58,14.77,90357.0],["2016-12-16",14.84,15.19,14.28,14.28,165371.0],["2016-12-19",14.21,15.12,14.21,14.7,32014.0],["2016-12-20",14.7,17.71,14.56,16.87,294443.0],["2016-12-21",17.22,17.22,15.82,16.1,74114.0],["2016-12-22",16.1,16.52,15.61,16.1,38157.0],["2016-12-23",16.1,16.66,16.1,16.45,16600.0],["2016-12-27",16.45,16.87,16.24,16.52,19600.0],["2016-12-28",16.52,16.8,15.4,15.47,22900.0],["2016-12-29",15.4,15.61,14.56,14.63,22514.0],["2016-12-30",14.77,15.12,14.35,14.7,25329.0],["2017-01-03",15.12,15.75,14.77,15.47,16357.0],["2017-01-04",16.1,16.31,15.05,15.82,20243.0],["2017-01-05",15.89,17.36,15.54,16.73,111329.0],["2017-01-06",16.66,18.06,16.66,17.64,85100.0],["2017-01-09",15.33,16.1,14.35,15.19,148471.0],["2017-01-10",15.75,15.75,14.91,15.12,53329.0],["2017-01-11",15.05,15.26,14.21,14.56,43571.0],["2017-01-12",14.56,15.05,13.93,14.84,22586.0],["2017-01-13",14.84,15.47,13.3,13.3,94357.0],["2017-01-17",7.42,7.49,5.81,6.58,879400.0],["2017-01-18",6.51,7.28,6.44,7.21,387829.0],["2017-01-19",7.14,7.21,6.79,6.86,218143.0],["2017-01-20",6.72,7.07,6.72,6.93,98200.0],["2017-01-23",6.93,7.35,6.86,7.0,118543.0],["2017-01-24",7.07,7.07,6.79,7.07,59671.0],["2017-01-25",7.14,7.63,6.93,7.28,152400.0],["2017-01-26",7.28,7.42,7.21,7.28,58700.0],["2017-01-27",7.21,7.28,7.0,7.14,37214.0],["2017-01-30",7.21,7.35,7.07,7.28,21800.0],["2017-01-31",7.28,7.42,7.0,7.35,25800.0],["2017-02-01",7.56,9.31,7.56,8.89,642286.0],["2017-02-02",8.96,9.1,8.05,8.12,195786.0],["2017-02-03",8.12,9.59,8.12,9.52,180271.0],["2017-02-06",9.8,10.08,8.82,9.1,263200.0],["2017-02-07",9.1,9.1,8.26,8.47,158986.0],["2017-02-08",8.54,9.17,7.84,8.26,238771.0],["2017-02-09",8.47,8.47,8.12,8.4,57486.0],["2017-02-10",8.61,8.61,8.19,8.26,34729.0],["2017-02-13",8.47,8.47,8.19,8.26,38986.0],["2017-02-14",8.4,8.54,8.26,8.4,68043.0],["2017-02-15",8.4,9.73,8.4,9.1,463600.0],["2017-02-16",8.96,9.1,8.26,8.61,143386.0],["2017-02-17",8.54,8.75,8.26,8.75,65100.0],["2017-02-21",8.61,8.75,8.47,8.47,37286.0],["2017-02-22",8.47,8.75,8.33,8.54,56571.0],["2017-02-23",8.68,8.68,8.4,8.54,20586.0],["2017-02-24",8.4,8.68,8.26,8.68,40929.0],["2017-02-27",8.75,10.22,8.68,9.66,370329.0],["2017-02-28",9.52,9.59,9.1,9.17,63000.0],["2017-03-01",9.31,9.31,8.89,9.1,43457.0],["2017-03-02",9.03,9.38,8.89,9.38,146286.0],["2017-03-03",9.59,9.66,9.1,9.24,64529.0],["2017-03-06",9.17,9.38,8.82,8.89,65800.0],["2017-03-07",9.03,9.17,8.33,9.03,156814.0],["2017-03-08",9.17,9.17,8.4,8.61,145571.0],["2017-03-09",8.61,8.61,8.33,8.4,55271.0],["2017-03-10",8.33,8.4,8.05,8.33,38657.0],["2017-03-13",8.33,8.47,8.05,8.4,52100.0],["2017-03-14",8.54,8.54,8.19,8.4,35786.0],["2017-03-15",8.4,8.4,8.33,8.4,21500.0],["2017-03-16",8.47,9.31,8.33,8.54,329557.0],["2017-03-17",8.4,8.54,7.91,7.98,182314.0],["2017-03-20",8.19,8.26,7.84,7.98,130586.0],["2017-03-21",7.98,8.12,7.63,7.77,70529.0],["2017-03-22",7.84,7.84,7.56,7.7,22057.0],["2017-03-23",7.84,8.05,7.56,7.98,46400.0],["2017-03-24",7.98,8.12,7.91,7.98,30614.0],["2017-03-27",7.98,8.12,7.98,7.98,51286.0],["2017-03-28",7.98,8.05,7.84,7.98,20343.0],["2017-03-29",7.98,8.19,7.91,7.98,49071.0],["2017-03-30",7.98,8.12,7.91,7.98,17314.0],["2017-03-31",7.98,8.05,7.84,7.98,33786.0],["2017-04-03",7.98,8.05,7.7,7.77,80786.0],["2017-04-04",7.77,7.77,7.56,7.63,30271.0],["2017-04-05",7.63,7.7,7.07,7.35,95714.0],["2017-04-06",7.35,8.75,7.21,8.54,409043.0],["2017-04-07",8.33,8.61,7.7,7.84,89771.0],["2017-04-10",8.12,8.12,7.63,7.98,29157.0],["2017-04-11",7.91,8.12,7.77,7.77,27929.0],["2017-04-12",7.84,8.05,7.7,7.77,16429.0],["2017-04-13",7.77,7.77,7.49,7.56,32386.0],["2017-04-17",7.56,7.7,7.35,7.56,30500.0],["2017-04-18",7.7,7.98,7.35,7.98,25314.0],["2017-04-19",8.12,8.75,7.84,8.47,158243.0],["2017-04-20",8.33,8.47,7.77,7.98,37457.0],["2017-04-21",7.91,7.98,7.7,7.7,34571.0],["2017-04-24",7.84,8.26,7.77,8.26,30271.0],["2017-04-25",8.26,8.33,7.98,7.98,16529.0],["2017-04-26",8.05,8.54,8.05,8.54,31229.0],["2017-04-27",8.54,8.54,8.12,8.33,74543.0],["2017-04-28",8.33,8.33,7.98,8.05,22743.0],["2017-05-01",7.98,8.33,7.91,8.33,20843.0],["2017-05-02",8.4,8.89,8.12,8.33,174029.0],["2017-05-03",8.33,8.33,7.98,8.19,30257.0],["2017-05-04",8.19,8.33,7.91,8.33,37429.0],["2017-05-05",8.26,8.33,8.05,8.33,24171.0],["2017-05-08",8.4,8.68,8.12,8.19,33529.0],["2017-05-09",8.4,8.61,8.19,8.47,29129.0],["2017-05-10",8.54,8.54,8.12,8.26,29171.0],["2017-05-11",8.12,8.68,8.12,8.19,22086.0],["2017-05-12",8.19,8.26,8.05,8.19,18700.0],["2017-05-15",8.26,8.61,8.19,8.4,48600.0],["2017-05-16",8.4,8.54,8.12,8.26,12043.0],["2017-05-17",8.05,8.26,8.05,8.12,10871.0],["2017-05-18",8.12,8.26,8.05,8.12,13700.0],["2017-05-19",8.26,8.26,8.05,8.05,10086.0],["2017-05-22",8.19,8.4,8.12,8.26,9129.0],["2017-05-23",8.4,8.4,8.05,8.05,7329.0],["2017-05-24",8.26,8.26,7.7,7.91,26814.0],["2017-05-25",8.05,8.05,7.7,7.84,14800.0],["2017-05-26",8.05,8.05,7.77,7.91,11943.0],["2017-05-30",8.12,8.26,7.77,7.84,17329.0],["2017-05-31",7.84,7.98,7.77,7.77,12014.0],["2017-06-01",7.84,8.47,7.77,8.33,61686.0],["2017-06-02",8.47,8.61,8.12,8.26,38671.0],["2017-06-05",8.12,8.33,7.84,7.98,19186.0],["2017-06-06",7.98,7.98,7.84,7.91,7529.0],["2017-06-07",7.91,8.05,7.84,7.91,7100.0],["2017-06-08",7.91,8.05,7.84,7.91,10343.0],["2017-06-09",8.89,9.31,8.05,8.47,701814.0],["2017-06-12",8.26,8.4,8.12,8.26,63757.0],["2017-06-13",8.12,8.47,8.05,8.26,38800.0],["2017-06-14",8.26,8.33,8.12,8.33,22171.0],["2017-06-15",8.26,8.26,8.05,8.19,10086.0],["2017-06-16",8.12,8.19,7.84,7.84,43986.0],["2017-06-19",8.05,8.12,7.98,8.05,11186.0],["2017-06-20",8.05,8.26,7.84,7.91,28286.0],["2017-06-21",8.05,8.05,7.7,7.84,25757.0],["2017-06-22",7.84,7.91,7.77,7.84,18143.0],["2017-06-23",8.05,8.12,7.84,7.84,17214.0],["2017-06-26",7.84,8.05,7.84,8.05,17286.0],["2017-06-27",8.05,8.05,7.84,7.84,14400.0],["2017-06-28",7.98,8.05,7.84,7.98,2629.0],["2017-06-29",8.05,8.05,7.84,7.91,4443.0],["2017-06-30",7.84,8.05,7.77,7.84,15686.0],["2017-07-03",7.91,7.98,7.84,7.91,1971.0],["2017-07-05",8.05,8.05,7.84,7.91,9414.0],["2017-07-06",7.84,7.91,7.7,7.77,13786.0],["2017-07-07",7.77,7.84,7.63,7.77,21643.0],["2017-07-10",7.77,7.91,7.63,7.91,11600.0],["2017-07-11",7.91,7.98,7.84,7.91,7757.0],["2017-07-12",7.98,7.98,7.84,7.84,7557.0],["2017-07-13",7.98,7.98,7.84,7.98,4971.0],["2017-07-14",7.91,7.98,7.84,7.91,7257.0],["2017-07-17",7.98,8.05,7.84,7.91,9529.0],["2017-07-18",7.91,8.05,7.84,7.91,5629.0],["2017-07-19",7.91,7.98,7.84,7.84,9871.0],["2017-07-20",7.98,8.05,7.84,7.98,14986.0],["2017-07-21",8.05,8.12,7.84,7.91,13271.0],["2017-07-24",7.84,7.91,7.84,7.84,6614.0],["2017-07-25",7.84,7.98,7.7,7.84,9729.0],["2017-07-26",7.98,8.05,7.77,7.91,14143.0],["2017-07-27",7.84,7.98,7.7,7.77,20400.0],["2017-07-28",7.77,7.84,7.49,7.84,15900.0],["2017-07-31",7.84,7.84,7.7,7.77,5900.0],["2017-08-01",7.63,7.7,7.63,7.7,10700.0],["2017-08-02",7.7,7.84,7.63,7.7,4014.0],["2017-08-03",7.63,7.7,7.56,7.63,8714.0],["2017-08-04",7.7,7.7,7.42,7.56,8243.0],["2017-08-07",7.56,7.56,7.49,7.56,7271.0],["2017-08-08",7.42,7.49,7.07,7.14,19143.0],["2017-08-09",7.07,7.35,7.07,7.14,8157.0],["2017-08-10",7.14,7.21,7.14,7.21,6257.0],["2017-08-11",7.21,7.35,7.21,7.28,4571.0],["2017-08-14",7.28,7.56,7.21,7.35,5029.0],["2017-08-15",7.28,7.42,7.07,7.14,7900.0],["2017-08-16",7.07,7.28,7.0,7.07,19600.0],["2017-08-17",7.0,7.42,7.0,7.14,13457.0],["2017-08-18",7.21,7.28,6.51,7.14,13286.0],["2017-08-21",6.86,7.07,6.58,7.0,14571.0],["2017-08-22",7.0,7.07,6.86,7.07,7229.0],["2017-08-23",7.07,7.14,6.93,7.07,4314.0],["2017-08-24",7.07,7.28,6.79,7.14,7100.0],["2017-08-25",7.07,7.35,7.07,7.14,2714.0],["2017-08-28",7.0,7.35,7.0,7.21,7857.0],["2017-08-29",7.35,7.35,6.93,7.07,11657.0],["2017-08-30",7.0,7.21,6.79,7.07,15029.0],["2017-08-31",7.28,7.28,6.93,7.21,6286.0],["2017-09-01",7.07,7.28,7.07,7.21,3129.0],["2017-09-05",7.21,7.28,7.07,7.21,14400.0],["2017-09-06",7.07,7.21,7.07,7.07,11871.0],["2017-09-07",7.14,7.63,7.07,7.14,15914.0],["2017-09-08",7.14,7.63,7.14,7.49,18829.0],["2017-09-11",7.42,7.98,7.42,7.77,43257.0],["2017-09-12",7.91,7.98,7.63,7.77,12057.0],["2017-09-13",7.7,7.91,7.49,7.84,9186.0],["2017-09-14",7.84,7.91,7.49,7.7,10229.0],["2017-09-15",7.7,7.91,7.7,7.84,5186.0],["2017-09-18",7.91,7.91,7.49,7.49,15186.0],["2017-09-19",7.42,7.56,7.42,7.42,8071.0],["2017-09-20",7.42,7.7,7.42,7.56,17129.0],["2017-09-21",7.7,7.84,7.42,7.7,6957.0],["2017-09-22",7.84,7.84,7.7,7.84,17643.0],["2017-09-25",7.77,7.91,7.49,7.84,8786.0],["2017-09-26",7.84,7.84,7.56,7.77,4071.0],["2017-09-27",7.77,7.91,7.7,7.77,11314.0],["2017-09-28",8.68,8.75,6.93,7.07,339257.0],["2017-09-29",7.21,7.28,7.0,7.07,71143.0],["2017-10-02",7.14,7.7,7.0,7.35,96143.0],["2017-10-03",7.35,7.49,7.0,7.07,59557.0],["2017-10-04",7.14,7.14,6.72,6.93,45771.0],["2017-10-05",7.0,7.28,6.86,7.07,79871.0],["2017-10-06",7.28,7.35,7.07,7.35,90857.0],["2017-10-09",7.56,7.91,7.21,7.63,108843.0],["2017-10-10",7.7,7.77,7.49,7.63,21229.0],["2017-10-11",7.7,8.05,7.56,7.7,84000.0],["2017-10-12",7.7,9.8,7.28,8.19,680057.0],["2017-10-13",8.05,8.82,7.0,8.47,383114.0],["2017-10-16",8.4,8.4,7.91,8.05,34986.0],["2017-10-17",7.98,8.75,7.91,8.61,160871.0],["2017-10-18",8.68,9.8,8.54,8.89,342543.0],["2017-10-19",12.04,15.19,10.57,10.57,4706029.0],["2017-10-20",11.48,12.25,10.29,11.13,746829.0],["2017-10-23",10.85,10.99,9.66,10.22,274171.0],["2017-10-24",10.15,10.78,9.45,10.57,199657.0],["2017-10-25",10.43,10.43,9.73,10.08,91014.0],["2017-10-26",10.22,10.92,10.22,10.43,161529.0],["2017-10-27",10.36,10.64,9.8,10.5,58886.0],["2017-10-30",10.5,10.85,10.22,10.64,83829.0],["2017-10-31",10.64,11.48,10.64,10.99,154686.0],["2017-11-01",11.13,11.13,10.22,10.43,67486.0],["2017-11-02",10.43,10.57,9.59,10.01,50943.0],["2017-11-03",10.01,10.43,9.94,10.29,37829.0],["2017-11-06",10.29,10.85,9.87,10.08,43257.0],["2017-11-07",10.15,10.36,9.94,10.08,62829.0],["2017-11-08",10.15,10.15,9.24,9.45,37714.0],["2017-11-09",9.31,9.8,9.1,9.38,31014.0],["2017-11-10",9.38,9.94,9.1,9.73,75729.0],["2017-11-13",9.73,10.36,9.73,10.08,33729.0],["2017-11-14",10.01,10.08,9.45,9.8,16571.0],["2017-11-15",9.8,11.48,9.8,10.22,158200.0],["2017-11-16",10.22,10.22,10.22,10.22,0.0],["2017-11-17",10.21,10.38,9.29,10.01,98300.0],["2017-11-20",9.72,9.95,8.73,8.8,80600.0],["2017-11-21",8.81,9.15,8.65,8.87,59700.0],["2017-11-22",9.03,9.47,8.81,9.1,33800.0],["2017-11-24",9.28,9.3,8.91,9.01,27100.0],["2017-11-27",8.9,9.02,8.53,8.64,53100.0],["2017-11-28",8.7,8.97,8.41,8.71,35900.0],["2017-11-29",8.97,9.43,8.72,9.11,119700.0],["2017-11-30",9.01,9.3,8.82,8.82,19500.0],["2017-12-01",9.02,9.2,8.95,9.17,61700.0],["2017-12-04",9.18,9.26,8.9,9.01,21300.0],["2017-12-05",8.93,9.18,8.76,8.85,16100.0],["2017-12-06",8.77,8.86,8.5,8.55,10400.0],["2017-12-07",8.48,8.77,8.4,8.56,10100.0],["2017-12-08",8.67,8.8,8.56,8.75,4400.0],["2017-12-11",8.69,8.78,8.53,8.56,13200.0],["2017-12-12",8.43,8.56,8.21,8.48,44300.0],["2017-12-13",8.33,8.9,8.24,8.9,39200.0],["2017-12-14",8.83,8.83,8.33,8.51,20500.0],["2017-12-15",8.68,8.68,8.19,8.19,21600.0],["2017-12-18",8.17,8.66,8.17,8.33,26400.0],["2017-12-19",8.4,8.4,8.12,8.23,19700.0],["2017-12-20",8.26,8.48,8.12,8.48,20700.0],["2017-12-21",8.43,8.49,8.37,8.42,6100.0],["2017-12-22",8.36,8.38,8.22,8.32,21500.0],["2017-12-26",8.26,8.29,8.0,8.05,25600.0],["2017-12-27",8.0,8.25,8.0,8.23,28500.0],["2017-12-28",8.15,8.24,8.01,8.13,56700.0],["2017-12-29",8.05,8.12,7.94,7.95,64200.0],["2018-01-02",8.0,8.12,7.88,7.99,27600.0],["2018-01-03",8.1,8.1,7.7,7.81,24800.0],["2018-01-04",8.3,9.48,8.2,9.48,263700.0],["2018-01-05",9.48,9.83,9.0,9.47,75600.0],["2018-01-08",9.36,10.45,9.0,9.6,224100.0],["2018-01-09",9.7,10.43,9.05,9.28,132700.0],["2018-01-10",9.03,9.74,8.86,9.51,58800.0],["2018-01-11",9.5,9.9,8.84,9.06,68300.0],["2018-01-12",8.82,9.4,8.82,9.07,17200.0],["2018-01-16",9.07,9.27,8.92,9.12,26100.0],["2018-01-17",9.39,9.84,9.25,9.56,117500.0],["2018-01-18",9.55,9.58,9.21,9.3,22700.0],["2018-01-19",9.3,9.46,9.09,9.15,14000.0],["2018-01-22",9.36,9.4,9.25,9.37,48700.0],["2018-01-23",9.37,10.15,9.24,9.36,175500.0],["2018-01-24",9.42,9.49,8.53,9.09,83500.0],["2018-01-25",8.99,9.04,8.66,8.74,23000.0],["2018-01-26",8.83,9.17,8.7,8.86,33300.0],["2018-01-29",8.95,8.98,8.66,8.86,35800.0],["2018-01-30",8.75,8.96,7.96,8.0,134200.0],["2018-01-31",8.06,8.14,7.55,7.76,74600.0],["2018-02-01",7.66,7.69,7.14,7.31,93400.0],["2018-02-02",7.0,7.15,5.78,5.93,181200.0],["2018-02-05",5.98,7.21,5.98,6.83,97200.0],["2018-02-06",6.9,7.0,6.4,6.87,78900.0],["2018-02-07",6.34,6.7,6.1,6.4,149400.0],["2018-02-08",6.4,6.99,5.81,5.93,112400.0],["2018-02-09",5.91,5.91,4.79,5.37,128900.0],["2018-02-12",5.39,5.71,5.19,5.65,56200.0],["2018-02-13",5.51,5.63,4.78,5.3,133000.0],["2018-02-14",5.35,5.53,5.27,5.53,16000.0],["2018-02-15",5.56,5.57,5.13,5.52,65000.0],["2018-02-16",5.47,6.2,5.47,5.77,95300.0],["2018-02-20",5.79,5.91,5.55,5.59,33600.0],["2018-02-21",5.53,5.72,5.27,5.58,15100.0],["2018-02-22",5.31,5.78,5.31,5.54,44300.0],["2018-02-23",5.6,5.85,5.5,5.68,104100.0],["2018-02-26",5.8,5.8,5.66,5.7,31700.0],["2018-02-27",5.5,5.73,5.12,5.62,116000.0],["2018-02-28",5.15,5.61,5.15,5.6,31000.0],["2018-03-01",5.57,5.69,5.31,5.53,14300.0],["2018-03-02",5.5,5.7,5.4,5.59,16500.0],["2018-03-05",5.54,5.87,5.42,5.76,47400.0],["2018-03-06",5.78,5.89,5.55,5.66,29700.0],["2018-03-07",5.87,5.87,5.4,5.64,20800.0],["2018-03-08",5.49,5.87,5.49,5.85,60300.0],["2018-03-09",5.83,5.83,5.37,5.68,22200.0],["2018-03-12",5.65,6.54,5.56,5.91,153600.0],["2018-03-13",5.95,6.21,5.8,5.94,128000.0],["2018-03-14",5.95,6.17,5.92,5.98,55900.0],["2018-03-15",6.02,6.22,5.94,6.01,52200.0],["2018-03-16",6.03,6.2,5.99,5.99,31000.0],["2018-03-19",5.98,6.02,5.67,5.76,48300.0],["2018-03-20",5.85,5.87,5.63,5.69,51900.0],["2018-03-21",5.74,5.97,5.55,5.97,36400.0],["2018-03-22",5.95,5.95,5.6,5.67,10900.0],["2018-03-23",5.65,5.76,5.52,5.76,27600.0],["2018-03-26",5.76,5.93,5.6,5.71,32900.0],["2018-03-27",5.65,5.7,5.22,5.51,28800.0],["2018-03-28",5.93,5.93,5.06,5.61,29900.0],["2018-03-29",5.73,5.77,5.5,5.5,140400.0],["2018-04-02",5.48,5.55,5.06,5.16,38900.0],["2018-04-03",5.24,5.57,5.12,5.34,38600.0],["2018-04-04",5.32,5.49,5.18,5.18,25700.0],["2018-04-05",5.25,5.44,5.23,5.23,14100.0],["2018-04-06",5.32,5.32,5.0,5.13,11700.0],["2018-04-09",5.2,5.46,5.05,5.41,26400.0],["2018-04-10",5.43,5.73,5.18,5.24,37100.0],["2018-04-11",5.14,5.57,5.13,5.29,42400.0],["2018-04-12",5.35,5.81,5.35,5.38,21900.0],["2018-04-13",5.36,5.48,5.12,5.4,14400.0],["2018-04-16",5.49,5.55,5.11,5.29,30500.0],["2018-04-17",5.3,5.5,5.25,5.42,14800.0],["2018-04-18",5.55,5.82,5.33,5.7,39500.0],["2018-04-19",5.69,5.69,5.52,5.65,12500.0],["2018-04-20",5.59,5.67,5.12,5.17,20000.0],["2018-04-23",5.19,5.37,5.11,5.11,68200.0],["2018-04-24",5.16,5.38,5.12,5.2,28400.0],["2018-04-25",5.32,5.33,5.09,5.1,46300.0],["2018-04-26",5.15,5.23,4.9,4.91,17900.0],["2018-04-27",4.93,5.13,4.93,5.06,29500.0],["2018-04-30",5.12,5.19,5.09,5.13,13600.0],["2018-05-01",5.47,5.47,4.94,5.0,8100.0],["2018-05-02",5.1,5.6,5.08,5.59,21800.0],["2018-05-03",5.58,5.88,5.54,5.86,57000.0],["2018-05-04",5.78,5.97,5.72,5.72,5700.0],["2018-05-07",5.77,5.77,5.34,5.47,12400.0],["2018-05-08",5.48,5.85,5.31,5.48,10400.0],["2018-05-09",5.55,5.77,5.52,5.75,14200.0],["2018-05-10",5.71,5.81,5.5,5.55,227100.0],["2018-05-11",5.59,5.78,5.56,5.69,7700.0],["2018-05-14",5.73,5.73,5.57,5.6,9500.0],["2018-05-15",5.56,5.74,5.51,5.69,29000.0],["2018-05-16",5.64,5.95,5.64,5.93,24000.0],["2018-05-17",5.93,6.35,5.92,6.17,20900.0],["2018-05-18",6.17,6.2,6.02,6.09,10700.0],["2018-05-21",6.04,6.25,6.03,6.03,10600.0],["2018-05-22",6.07,7.0,6.07,7.0,110700.0],["2018-05-23",7.04,7.43,6.66,6.69,31400.0],["2018-05-24",6.71,6.74,6.18,6.2,29200.0],["2018-05-25",6.14,6.31,6.05,6.1,16100.0],["2018-05-29",6.12,6.95,6.12,6.34,89300.0],["2018-05-30",6.34,6.62,6.3,6.34,17400.0],["2018-05-31",6.98,6.98,5.92,5.92,254900.0],["2018-06-01",6.01,6.01,5.57,5.63,37700.0],["2018-06-04",5.82,6.43,5.75,6.28,83700.0],["2018-06-05",6.24,6.79,6.24,6.79,57800.0],["2018-06-06",6.74,7.25,6.74,7.02,40900.0],["2018-06-07",7.07,7.58,7.06,7.25,47900.0],["2018-06-08",7.26,7.55,7.05,7.51,39000.0],["2018-06-11",7.76,8.54,7.67,8.49,93500.0],["2018-06-12",8.4,8.77,8.03,8.15,59700.0],["2018-06-13",8.22,8.47,8.21,8.43,23200.0],["2018-06-14",8.44,8.95,8.26,8.6,44200.0],["2018-06-15",8.45,9.44,8.45,9.25,59600.0],["2018-06-18",9.3,9.4,8.69,9.06,57700.0],["2018-06-19",9.05,9.07,8.41,8.82,32600.0],["2018-06-20",8.93,9.4,8.78,9.16,59400.0],["2018-06-21",8.85,9.56,8.85,8.98,63800.0],["2018-06-22",8.99,9.4,8.6,9.4,103500.0],["2018-06-25",9.33,9.33,8.85,9.12,24000.0],["2018-06-26",9.1,9.45,9.01,9.37,35500.0],["2018-06-27",9.44,9.44,9.06,9.15,22000.0],["2018-06-28",9.11,9.11,8.4,8.8,56900.0],["2018-06-29",8.76,9.01,8.44,8.48,11400.0],["2018-07-02",8.78,8.93,8.41,8.66,30900.0],["2018-07-03",8.75,9.22,8.66,9.0,30400.0],["2018-07-05",9.22,9.33,8.99,9.04,25700.0],["2018-07-06",9.23,9.23,8.7,9.01,13900.0],["2018-07-09",9.0,9.19,8.71,8.84,40300.0],["2018-07-10",8.7,8.7,8.33,8.39,21700.0],["2018-07-11",8.86,8.92,8.34,8.34,19800.0],["2018-07-12",8.5,8.5,7.82,8.4,36700.0],["2018-07-13",8.75,8.8,7.99,8.76,44300.0],["2018-07-16",8.64,8.87,8.2,8.31,20600.0],["2018-07-17",8.47,8.5,8.34,8.49,7600.0],["2018-07-18",8.5,8.5,8.36,8.36,2500.0],["2018-07-19",8.35,8.51,8.35,8.49,15500.0],["2018-07-20",8.46,8.46,8.28,8.34,4600.0],["2018-07-23",8.47,8.66,8.23,8.3,10200.0],["2018-07-24",8.23,8.27,8.08,8.16,16100.0],["2018-07-25",8.48,8.48,8.04,8.32,19300.0],["2018-07-26",8.39,8.4,7.93,8.0,11400.0],["2018-07-27",8.12,8.12,7.81,7.91,9100.0],["2018-07-30",8.21,8.21,7.84,8.04,9400.0],["2018-07-31",8.05,8.14,7.84,7.98,13100.0],["2018-08-01",7.88,8.18,7.83,7.83,12600.0],["2018-08-02",7.92,7.92,7.45,7.45,20400.0],["2018-08-03",7.62,7.88,7.11,7.45,37200.0],["2018-08-06",7.58,7.93,7.29,7.45,13000.0],["2018-08-07",7.51,7.95,7.34,7.52,18800.0],["2018-08-08",7.47,7.65,7.36,7.54,6700.0],["2018-08-09",7.75,7.9,7.61,7.9,5700.0],["2018-08-10",7.77,7.9,7.69,7.9,2700.0],["2018-08-13",7.9,8.1,7.88,8.01,9500.0],["2018-08-14",8.04,8.04,7.84,8.0,4600.0],["2018-08-15",7.89,8.0,7.53,8.0,9100.0],["2018-08-16",7.81,8.0,7.63,7.93,6900.0],["2018-08-17",7.89,8.17,7.67,8.15,7400.0],["2018-08-20",8.1,8.1,7.66,7.95,19100.0],["2018-08-21",8.0,8.16,7.85,7.98,25300.0],["2018-08-22",7.89,8.0,7.89,7.99,8700.0],["2018-08-23",7.99,8.0,7.9,8.0,17100.0],["2018-08-24",7.95,8.05,7.59,8.0,26200.0],["2018-08-27",7.98,8.18,7.95,8.08,17400.0],["2018-08-28",8.11,8.12,7.68,7.77,20400.0],["2018-08-29",7.68,8.19,7.68,8.04,16400.0],["2018-08-30",7.78,8.15,7.78,8.05,27800.0],["2018-08-31",8.08,8.14,7.86,8.1,32700.0],["2018-09-04",8.04,8.1,7.9,8.0,15900.0],["2018-09-05",8.01,8.05,7.68,8.0,27200.0],["2018-09-06",8.05,8.21,7.9,7.92,32200.0],["2018-09-07",8.1,8.2,7.94,8.1,19800.0],["2018-09-10",8.06,8.2,7.96,7.96,20700.0],["2018-09-11",7.96,8.23,7.96,8.17,18900.0],["2018-09-12",8.23,8.27,8.0,8.11,24500.0],["2018-09-13",8.19,8.5,8.12,8.44,36300.0],["2018-09-14",8.45,9.37,8.4,9.13,13800.0],["2018-09-17",9.05,9.41,9.05,9.25,26600.0],["2018-09-18",9.3,9.36,8.85,9.17,33800.0],["2018-09-19",9.3,9.5,9.2,9.39,48500.0],["2018-09-20",9.98,10.0,9.61,9.75,123200.0],["2018-09-21",9.9,9.9,9.38,9.8,42800.0],["2018-09-24",9.8,9.86,9.46,9.68,6300.0],["2018-09-25",9.67,9.67,9.4,9.4,37900.0],["2018-09-26",9.35,9.48,8.71,8.71,27800.0],["2018-09-27",8.62,8.79,8.5,8.51,14900.0],["2018-09-28",8.5,8.84,8.5,8.84,11400.0],["2018-10-01",8.82,9.25,8.59,8.75,14400.0],["2018-10-02",8.56,8.78,8.47,8.47,15700.0],["2018-10-03",8.4,8.53,8.19,8.31,17900.0],["2018-10-04",8.24,8.24,7.5,7.5,36700.0],["2018-10-05",7.45,7.92,7.06,7.9,69200.0],["2018-10-08",7.73,7.86,7.07,7.42,21600.0],["2018-10-09",7.35,7.63,7.21,7.38,31500.0],["2018-10-10",7.45,7.45,7.15,7.29,9500.0],["2018-10-11",7.04,7.22,6.34,6.72,40300.0],["2018-10-12",6.86,7.0,6.61,7.0,2200.0],["2018-10-15",6.99,7.16,6.96,6.97,1700.0],["2018-10-16",6.98,7.18,6.52,6.87,10700.0],["2018-10-17",6.81,7.0,6.78,6.95,13900.0],["2018-10-18",7.0,7.11,6.76,6.9,22100.0],["2018-10-19",6.75,7.04,6.5,6.69,5100.0],["2018-10-22",6.6,6.6,5.5,5.51,24600.0],["2018-10-23",5.5,5.68,5.2,5.2,17400.0],["2018-10-24",5.23,5.96,4.91,4.92,20100.0],["2018-10-25",5.14,5.35,4.92,4.97,32500.0],["2018-10-26",4.99,5.3,4.8,4.8,12200.0],["2018-10-29",4.85,5.31,4.85,5.16,24800.0],["2018-10-30",5.13,5.31,5.05,5.24,14000.0],["2018-10-31",5.25,5.41,5.2,5.41,16800.0],["2018-11-01",5.5,6.14,5.49,6.14,21400.0],["2018-11-02",6.15,7.0,5.91,7.0,27000.0],["2018-11-05",6.86,7.42,6.85,7.2,18200.0],["2018-11-06",7.14,7.23,6.89,7.13,7200.0],["2018-11-07",7.2,7.2,6.89,6.92,27200.0],["2018-11-08",7.16,7.25,6.83,7.16,24500.0],["2018-11-09",7.05,7.05,6.87,7.01,7600.0],["2018-11-12",6.99,7.24,6.81,6.88,23500.0],["2018-11-13",6.81,6.87,6.72,6.87,11900.0],["2018-11-14",6.82,6.82,6.16,6.16,26400.0],["2018-11-15",6.19,6.78,6.19,6.78,7000.0],["2018-11-16",6.5,6.81,6.46,6.81,30800.0],["2018-11-19",6.56,6.56,6.39,6.53,10000.0],["2018-11-20",6.45,6.45,6.06,6.08,17900.0],["2018-11-21",6.15,6.17,6.05,6.15,5700.0],["2018-11-23",6.13,6.6,6.1,6.27,12000.0],["2018-11-26",6.38,6.4,6.3,6.4,1900.0],["2018-11-27",6.16,6.38,5.95,5.99,25500.0],["2018-11-28",6.24,6.29,6.0,6.11,16200.0],["2018-11-29",6.23,6.35,6.16,6.35,3900.0],["2018-11-30",6.26,6.48,6.24,6.25,9100.0],["2018-12-03",6.3,6.44,6.05,6.12,10300.0],["2018-12-04",6.12,6.14,5.75,5.85,10400.0],["2018-12-06",5.69,5.69,5.37,5.53,9400.0],["2018-12-07",5.49,6.16,5.4,5.49,23600.0],["2018-12-10",5.45,6.14,5.07,5.08,31400.0],["2018-12-11",5.22,6.18,5.07,5.1,20200.0],["2018-12-12",5.71,5.71,5.1,5.43,15500.0],["2018-12-13",5.33,5.77,5.18,5.45,10300.0],["2018-12-14",5.43,5.58,5.15,5.55,5600.0],["2018-12-17",5.56,5.95,5.39,5.48,61800.0],["2018-12-18",5.5,5.94,5.4,5.45,16500.0],["2018-12-19",5.49,5.49,5.12,5.13,29100.0],["2018-12-20",6.14,6.37,4.8,4.84,28300.0],["2018-12-21",4.86,5.05,4.38,4.47,36400.0],["2018-12-24",4.43,4.9,4.18,4.56,35800.0],["2018-12-26",4.55,4.55,4.25,4.42,26600.0],["2018-12-27",4.38,4.47,4.17,4.3,24100.0],["2018-12-28",4.34,4.34,4.11,4.11,20200.0],["2018-12-31",4.15,4.68,4.15,4.53,15500.0],["2019-01-02",4.53,4.76,4.38,4.69,11000.0],["2019-01-03",4.68,4.92,4.65,4.85,8400.0],["2019-01-04",5.03,5.26,5.02,5.13,6900.0],["2019-01-07",5.18,5.48,5.05,5.28,4800.0],["2019-01-08",5.38,5.49,5.21,5.41,5600.0],["2019-01-09",5.45,5.48,5.31,5.41,12400.0],["2019-01-10",5.42,5.42,5.2,5.31,11500.0],["2019-01-11",5.33,5.44,5.0,5.0,17700.0],["2019-01-14",5.0,5.79,4.82,5.0,21600.0],["2019-01-15",5.01,5.35,5.0,5.1,9300.0],["2019-01-16",5.23,5.28,4.86,5.1,26200.0],["2019-01-17",5.0,5.29,5.0,5.15,2500.0],["2019-01-18",5.14,5.29,5.0,5.02,20800.0],["2019-01-22",5.05,5.18,4.85,4.94,23500.0],["2019-01-23",5.0,5.0,4.95,4.98,1700.0],["2019-01-24",4.93,5.15,4.75,4.92,4800.0],["2019-01-25",4.98,5.09,4.9,5.06,9100.0],["2019-01-28",5.05,5.47,4.84,5.0,42600.0],["2019-01-29",4.96,5.3,4.96,5.18,288800.0],["2019-01-30",5.24,5.62,4.94,5.0,23200.0],["2019-01-31",5.0,5.16,4.93,5.0,9500.0],["2019-02-01",5.0,5.11,4.93,5.0,16000.0],["2019-02-04",5.01,5.01,4.9,4.95,8900.0],["2019-02-05",4.95,4.99,4.54,4.99,13300.0],["2019-02-06",4.88,4.99,4.26,4.94,6900.0],["2019-02-07",4.99,5.33,4.69,4.99,47200.0],["2019-02-08",4.98,5.26,4.86,5.26,6700.0],["2019-02-11",5.35,5.38,4.9,5.0,55800.0],["2019-02-12",5.05,5.05,4.85,5.0,25800.0],["2019-02-13",5.03,5.03,4.85,4.99,25100.0],["2019-02-14",4.9,4.96,4.85,4.95,8200.0],["2019-02-15",4.97,5.25,4.82,4.95,154600.0],["2019-02-19",5.04,5.14,4.84,4.84,16700.0],["2019-02-20",4.81,4.97,4.71,4.97,25400.0],["2019-02-21",4.86,5.05,4.77,5.05,72900.0],["2019-02-22",5.03,5.09,4.84,4.87,91200.0],["2019-02-25",4.94,5.19,4.82,4.9,217000.0],["2019-02-26",4.83,5.04,4.76,4.99,59700.0],["2019-02-27",5.03,5.16,4.77,4.96,109300.0],["2019-02-28",4.99,5.15,4.88,5.04,24800.0],["2019-03-01",5.04,5.74,4.96,5.55,63900.0],["2019-03-04",5.45,5.69,5.08,5.09,19200.0],["2019-03-05",5.1,5.27,5.07,5.07,11400.0],["2019-03-06",4.83,5.11,4.61,4.73,72900.0],["2019-03-07",4.65,4.72,4.42,4.63,50200.0],["2019-03-08",4.63,4.77,4.41,4.66,15900.0],["2019-03-11",4.77,4.77,4.42,4.42,15500.0],["2019-03-12",4.4,4.9,4.26,4.7,75100.0],["2019-03-13",4.76,5.32,4.76,5.03,87000.0],["2019-03-14",5.1,5.24,4.84,4.97,52100.0],["2019-03-15",4.8,5.09,4.76,5.0,39200.0],["2019-03-18",5.0,5.39,4.77,5.3,72400.0],["2019-03-19",5.3,5.8,5.23,5.37,113900.0],["2019-03-20",5.4,5.52,5.38,5.45,14700.0],["2019-03-21",5.42,5.5,5.23,5.49,10500.0],["2019-03-22",5.36,5.4,5.01,5.16,38200.0],["2019-03-25",5.13,5.36,4.85,5.15,37000.0],["2019-03-26",5.15,5.59,5.11,5.43,70000.0],["2019-03-27",5.53,6.45,5.41,6.38,144200.0],["2019-03-28",6.37,6.72,6.1,6.49,69400.0],["2019-03-29",6.49,6.98,6.45,6.83,101700.0],["2019-04-01",6.99,7.56,6.93,7.44,134600.0],["2019-04-02",7.48,7.65,7.1,7.65,110200.0],["2019-04-03",7.7,8.35,7.66,8.34,147200.0],["2019-04-04",8.12,8.25,7.82,7.91,71800.0],["2019-04-05",8.14,8.3,7.9,7.9,131800.0],["2019-04-08",7.98,8.16,7.48,8.09,94000.0],["2019-04-09",8.08,8.6,7.75,8.12,182100.0],["2019-04-10",8.37,8.47,7.75,7.92,44800.0],["2019-04-11",7.92,8.15,7.75,7.76,53100.0],["2019-04-12",7.88,8.13,7.53,7.82,29000.0],["2019-04-15",8.01,8.13,7.53,7.65,36600.0],["2019-04-16",7.61,7.86,7.4,7.8,30400.0],["2019-04-17",7.8,7.88,7.41,7.44,21000.0],["2019-04-18",7.44,7.6,7.34,7.5,9400.0],["2019-04-22",7.48,7.58,7.15,7.51,20000.0],["2019-04-23",7.48,7.5,7.12,7.25,47100.0],["2019-04-24",7.27,7.5,7.14,7.48,27400.0],["2019-04-25",7.48,7.86,7.43,7.79,32900.0],["2019-04-26",7.79,8.13,7.75,8.04,16300.0],["2019-04-29",7.94,8.4,7.81,7.88,75500.0],["2019-04-30",7.87,7.94,7.5,7.59,35900.0],["2019-05-01",7.6,7.6,7.1,7.32,44600.0],["2019-05-02",7.33,7.33,7.25,7.3,6500.0],["2019-05-03",7.36,7.5,7.17,7.23,14800.0],["2019-05-06",7.23,7.45,6.87,6.91,18000.0],["2019-05-07",7.08,7.2,6.9,7.08,18100.0],["2019-05-08",7.08,7.19,6.65,6.95,64000.0],["2019-05-09",6.91,6.99,6.53,6.75,45000.0],["2019-05-10",6.54,6.8,6.51,6.68,7200.0],["2019-05-13",6.68,6.68,5.7,5.8,51300.0],["2019-05-14",5.83,6.33,5.83,5.97,12000.0],["2019-05-15",6.18,6.18,5.86,5.86,20400.0],["2019-05-16",6.52,6.52,5.9,6.17,37300.0],["2019-05-17",6.2,6.6,6.1,6.23,8100.0],["2019-05-20",6.12,6.61,6.12,6.15,26000.0],["2019-05-21",6.19,6.5,6.19,6.41,10100.0],["2019-05-22",6.4,6.69,6.35,6.4,19700.0],["2019-05-23",6.4,6.77,6.22,6.23,11400.0],["2019-05-24",6.3,6.45,6.22,6.45,7200.0],["2019-05-28",6.5,7.12,6.5,7.12,11500.0],["2019-05-29",7.2,7.46,6.87,6.88,8400.0],["2019-05-30",6.99,6.99,6.45,6.57,25600.0],["2019-05-31",6.69,7.25,6.69,6.98,35800.0],["2019-06-03",7.0,7.24,6.86,7.19,14300.0],["2019-06-04",7.12,7.25,7.04,7.07,6100.0],["2019-06-05",7.15,7.24,6.49,6.82,15600.0],["2019-06-06",6.75,6.94,6.47,6.72,7500.0],["2019-06-07",6.72,6.77,6.55,6.62,46800.0],["2019-06-10",6.91,6.95,6.73,6.77,29100.0],["2019-06-11",6.75,6.81,6.56,6.56,50100.0],["2019-06-12",6.61,6.61,6.07,6.29,33100.0],["2019-06-13",6.35,6.95,6.06,6.94,40700.0],["2019-06-14",6.88,6.95,6.21,6.35,38700.0],["2019-06-17",6.64,6.95,6.0,6.07,25500.0],["2019-06-18",6.51,6.8,5.75,5.78,25800.0],["2019-06-19",8.0,8.65,7.41,7.9,568300.0],["2019-06-20",7.75,9.66,7.66,8.76,269300.0],["2019-06-21",8.95,10.29,8.95,9.74,257300.0],["2019-06-24",9.67,10.25,9.41,9.79,131500.0],["2019-06-25",9.73,10.11,9.23,9.79,79400.0],["2019-06-26",9.91,10.03,9.42,9.73,49000.0],["2019-06-27",9.73,10.0,9.46,9.68,103600.0],["2019-06-28",9.75,9.75,9.26,9.44,75900.0],["2019-07-01",9.65,9.65,9.2,9.5,32300.0],["2019-07-02",9.55,9.55,9.14,9.41,34000.0],["2019-07-03",9.38,9.51,9.24,9.34,24300.0],["2019-07-05",9.45,9.55,9.22,9.54,17700.0],["2019-07-08",9.47,9.55,9.11,9.27,63300.0],["2019-07-09",9.24,9.36,8.71,8.93,38800.0],["2019-07-10",8.99,9.67,8.7,9.59,44700.0],["2019-07-11",9.23,9.54,8.77,8.99,48800.0],["2019-07-12",9.0,9.19,8.79,9.05,45800.0],["2019-07-15",9.07,9.36,8.79,8.94,16600.0],["2019-07-16",8.86,9.24,8.49,9.16,24300.0],["2019-07-17",9.18,9.34,8.53,9.1,25600.0],["2019-07-18",9.12,9.5,9.12,9.49,102300.0],["2019-07-19",9.46,11.44,9.46,10.77,298900.0],["2019-07-22",10.99,11.85,10.99,11.62,249800.0],["2019-07-23",11.75,12.74,11.08,11.49,217400.0],["2019-07-24",11.51,11.88,11.31,11.8,50400.0],["2019-07-25",11.91,12.05,11.25,11.35,38600.0],["2019-07-26",11.56,11.7,10.96,11.56,60800.0],["2019-07-29",11.38,12.69,11.25,12.47,103600.0],["2019-07-30",12.4,14.49,12.34,14.03,203500.0],["2019-07-31",14.57,15.5,13.45,13.61,175100.0],["2019-08-01",13.83,13.91,11.03,11.58,406500.0],["2019-08-02",11.57,12.11,11.09,11.28,130400.0],["2019-08-05",11.11,12.4,10.66,10.97,50900.0],["2019-08-06",11.13,11.61,10.46,10.54,42300.0],["2019-08-07",10.72,11.27,10.0,10.16,91400.0],["2019-08-08",10.24,11.02,9.96,10.09,80600.0],["2019-08-09",10.02,10.5,9.64,10.46,87200.0],["2019-08-12",10.39,10.92,9.95,9.96,61200.0],["2019-08-13",9.94,10.54,9.94,10.03,27300.0],["2019-08-14",9.93,10.05,9.05,9.1,104500.0],["2019-08-15",9.46,9.7,8.51,8.8,98200.0],["2019-08-16",9.13,11.06,8.63,10.56,176800.0],["2019-08-19",10.83,11.13,10.19,11.07,69500.0],["2019-08-20",11.12,11.26,10.4,10.57,78000.0],["2019-08-21",10.65,11.4,10.3,10.31,66500.0],["2019-08-22",10.32,10.99,9.88,10.9,50700.0],["2019-08-23",11.07,11.07,10.46,10.9,66300.0],["2019-08-26",11.15,11.15,10.65,10.86,29300.0],["2019-08-27",10.83,11.02,10.52,10.92,52000.0],["2019-08-28",10.98,11.27,10.77,11.17,51100.0],["2019-08-29",11.29,11.62,11.09,11.16,40000.0],["2019-08-30",11.1,11.45,11.03,11.23,16300.0],["2019-09-03",11.24,11.4,10.69,11.39,51200.0],["2019-09-04",11.39,11.92,10.96,11.12,59800.0],["2019-09-05",11.26,11.79,10.69,10.98,71100.0],["2019-09-06",10.97,11.17,10.31,10.63,54400.0],["2019-09-09",10.63,10.88,9.91,10.3,88800.0],["2019-09-10",10.26,11.06,10.06,10.98,118900.0],["2019-09-11",11.0,11.7,10.13,11.24,163300.0],["2019-09-12",11.24,11.24,10.51,10.62,140100.0],["2019-09-13",10.74,10.98,9.95,10.61,114000.0],["2019-09-16",10.36,11.06,10.3,10.82,81000.0],["2019-09-17",10.8,11.14,10.5,10.92,52000.0],["2019-09-18",10.97,11.9,10.88,11.66,181700.0],["2019-09-19",11.79,12.4,11.29,12.3,131000.0],["2019-09-20",12.28,13.77,12.12,13.22,513700.0],["2019-09-23",13.25,14.5,13.16,14.5,108200.0],["2019-09-24",14.58,15.1,13.16,13.48,135800.0],["2019-09-25",13.34,13.48,12.6,12.94,95400.0],["2019-09-26",12.45,12.45,11.01,11.67,170500.0],["2019-09-27",11.56,11.59,10.31,10.42,142700.0],["2019-09-30",10.37,10.82,10.12,10.27,110600.0],["2019-10-01",10.33,10.43,9.3,9.5,128200.0],["2019-10-02",9.49,9.75,8.99,9.46,121500.0],["2019-10-03",9.45,11.08,9.31,10.43,141400.0],["2019-10-04",10.12,10.63,9.85,10.54,48800.0],["2019-10-07",10.46,10.8,10.3,10.47,38900.0],["2019-10-08",10.47,10.53,10.13,10.43,27700.0],["2019-10-09",10.45,10.74,9.97,9.97,43400.0],["2019-10-10",10.02,10.48,9.8,10.48,49200.0],["2019-10-11",10.47,10.84,10.47,10.74,26800.0],["2019-10-14",10.75,10.87,10.42,10.59,29500.0],["2019-10-15",10.3,11.0,10.3,10.6,27000.0],["2019-10-16",10.55,10.92,10.55,10.81,20900.0],["2019-10-17",10.59,10.94,10.11,10.25,43100.0],["2019-10-18",10.32,10.33,9.55,9.75,45500.0],["2019-10-21",9.88,10.23,9.74,9.9,32400.0],["2019-10-22",9.98,10.24,9.63,9.63,32200.0],["2019-10-23",9.81,10.3,9.7,10.28,32900.0],["2019-10-24",10.46,10.6,10.08,10.21,44700.0],["2019-10-25",10.32,10.69,10.07,10.23,51100.0],["2019-10-28",10.3,11.0,10.3,10.88,35900.0],["2019-10-29",10.89,11.5,10.86,11.21,105500.0],["2019-10-30",11.22,11.44,11.2,11.37,74800.0],["2019-10-31",11.45,11.45,11.0,11.06,44100.0],["2019-11-01",11.06,11.39,10.99,11.09,54200.0],["2019-11-04",11.35,11.35,10.68,11.08,37700.0],["2019-11-05",10.99,11.18,10.52,10.89,19900.0],["2019-11-06",10.78,10.92,10.13,10.78,39900.0],["2019-11-07",10.69,10.88,10.04,10.05,63300.0],["2019-11-08",10.15,10.75,9.55,9.83,48700.0],["2019-11-11",9.77,9.99,9.56,9.74,26300.0],["2019-11-12",9.8,10.35,9.78,10.3,37300.0],["2019-11-13",10.33,10.69,9.93,10.02,28700.0],["2019-11-14",10.13,10.18,9.59,9.62,46700.0],["2019-11-15",9.68,9.79,8.72,8.93,125200.0],["2019-11-18",8.85,9.7,8.83,9.69,115000.0],["2019-11-19",9.62,9.91,9.25,9.59,70100.0],["2019-11-20",9.45,9.95,9.39,9.67,53900.0],["2019-11-21",9.86,9.9,9.51,9.61,51200.0],["2019-11-22",9.76,10.12,9.55,9.68,63200.0],["2019-11-25",10.0,10.03,9.64,9.95,33000.0],["2019-11-26",9.88,10.92,9.88,10.43,93100.0],["2019-11-27",10.34,10.94,10.34,10.67,58700.0],["2019-11-29",10.56,11.42,10.44,11.17,66500.0],["2019-12-02",11.06,11.29,10.11,10.29,97800.0],["2019-12-03",10.3,10.38,9.6,9.6,97800.0],["2019-12-04",9.61,10.3,9.61,10.12,71700.0],["2019-12-05",10.08,10.31,9.51,9.82,119400.0],["2019-12-06",9.91,11.29,9.91,10.74,122300.0],["2019-12-09",10.86,11.0,10.3,10.52,93900.0],["2019-12-10",10.51,11.0,10.51,10.83,52800.0],["2019-12-11",10.87,11.41,10.55,10.85,95700.0],["2019-12-12",10.95,11.04,10.52,10.74,31800.0],["2019-12-13",10.76,10.85,9.7,9.9,223900.0],["2019-12-16",9.98,10.68,9.91,10.6,65900.0],["2019-12-17",10.64,11.5,10.45,11.38,130000.0],["2019-12-18",11.4,11.53,10.26,11.53,84200.0],["2019-12-19",11.51,11.51,11.05,11.16,58600.0],["2019-12-20",11.29,11.49,10.79,11.21,59000.0],["2019-12-23",11.13,12.21,11.08,11.95,73100.0],["2019-12-24",11.89,12.27,11.85,11.97,57400.0],["2019-12-26",11.9,12.49,11.8,12.41,80000.0],["2019-12-27",12.2,12.41,11.39,11.46,88400.0],["2019-12-30",11.44,11.49,10.31,10.4,112300.0],["2019-12-31",10.36,11.0,9.88,10.87,143700.0],["2020-01-02",10.87,10.88,9.95,10.0,94800.0],["2020-01-03",10.0,10.26,9.7,9.94,92200.0],["2020-01-06",9.78,10.55,9.78,10.46,122600.0],["2020-01-07",10.31,10.66,10.01,10.44,101700.0],["2020-01-08",10.43,10.88,10.11,10.84,86800.0],["2020-01-09",10.47,10.99,10.32,10.71,44800.0],["2020-01-10",10.78,11.31,10.72,11.14,59700.0],["2020-01-13",11.14,12.38,11.14,12.12,109100.0],["2020-01-14",12.2,12.37,11.57,11.76,67000.0],["2020-01-15",11.58,12.37,11.51,12.14,103600.0],["2020-01-16",12.05,12.47,12.05,12.19,92600.0],["2020-01-17",12.2,12.45,11.68,11.87,58900.0],["2020-01-21",11.76,11.93,11.39,11.54,26900.0],["2020-01-22",11.54,12.46,11.41,12.42,52900.0],["2020-01-23",12.49,12.59,11.76,11.95,40200.0],["2020-01-24",11.94,12.21,11.35,11.67,34600.0],["2020-01-27",11.58,11.72,10.88,11.05,56300.0],["2020-01-28",11.1,11.24,10.75,10.82,32800.0],["2020-01-29",10.81,11.37,10.6,10.66,45100.0],["2020-01-30",10.6,10.81,10.31,10.35,33100.0],["2020-01-31",10.31,10.91,10.3,10.3,43500.0],["2020-02-03",10.5,10.76,10.02,10.28,51800.0],["2020-02-04",10.55,10.96,10.52,10.89,18900.0],["2020-02-05",10.93,11.28,10.93,11.18,24400.0],["2020-02-06",11.33,11.79,11.0,11.29,45600.0],["2020-02-07",11.99,12.18,11.54,12.03,83500.0],["2020-02-10",11.93,12.52,11.93,12.27,64900.0],["2020-02-11",12.69,14.11,12.56,13.8,232800.0],["2020-02-12",14.0,14.2,13.55,13.66,95000.0],["2020-02-13",13.9,13.9,13.24,13.87,45100.0],["2020-02-14",13.89,13.95,13.44,13.84,47500.0],["2020-02-18",13.89,14.34,13.45,14.12,194100.0],["2020-02-19",14.28,15.03,14.06,14.86,127600.0],["2020-02-20",14.96,15.65,14.68,14.75,157500.0],["2020-02-21",14.73,15.01,14.23,14.93,72500.0],["2020-02-24",14.4,14.47,13.0,13.72,100000.0],["2020-02-25",13.97,13.97,13.37,13.75,42600.0],["2020-02-26",13.91,14.79,13.75,13.99,63500.0],["2020-02-27",13.53,14.0,12.91,13.45,71000.0],["2020-02-28",13.0,14.16,12.75,13.85,82400.0],["2020-03-02",13.91,14.32,13.27,14.1,76700.0],["2020-03-03",14.22,14.88,14.03,14.5,97300.0],["2020-03-04",15.96,18.75,15.18,16.78,1366700.0],["2020-03-05",16.49,18.99,16.39,18.26,503700.0],["2020-03-06",18.25,19.0,17.15,18.0,416600.0],["2020-03-09",17.07,18.18,14.01,14.52,328500.0],["2020-03-10",15.33,15.33,12.79,13.54,222600.0],["2020-03-11",13.35,14.18,13.0,13.09,183800.0],["2020-03-12",13.66,13.78,9.8,9.9,276900.0],["2020-03-13",10.92,11.11,8.51,9.31,203500.0],["2020-03-16",10.07,12.93,9.77,12.21,442400.0],["2020-03-17",13.13,14.11,12.51,13.99,327900.0],["2020-03-18",14.0,16.16,13.01,13.65,401700.0],["2020-03-19",13.66,14.54,12.6,12.82,173400.0],["2020-03-20",12.84,12.97,11.22,12.08,145400.0],["2020-03-23",12.38,13.17,11.71,12.87,104100.0],["2020-03-24",13.2,16.47,12.62,15.35,373600.0],["2020-03-25",15.44,16.12,14.98,15.76,255000.0],["2020-03-26",16.09,16.5,14.11,15.25,128000.0],["2020-03-27",15.0,16.5,15.0,15.82,271000.0],["2020-03-30",15.94,16.27,13.03,13.25,273400.0],["2020-03-31",13.47,14.31,13.0,13.59,131700.0],["2020-04-01",13.61,13.7,12.28,12.66,375700.0],["2020-04-02",12.76,13.18,12.39,12.66,113900.0],["2020-04-03",12.82,13.19,11.93,12.99,95200.0],["2020-04-06",13.5,13.96,12.92,13.2,122900.0],["2020-04-07",13.49,14.15,13.09,13.68,107000.0],["2020-04-08",13.79,14.06,13.6,13.76,76900.0],["2020-04-09",14.0,15.33,13.77,15.19,180900.0],["2020-04-13",15.75,16.95,15.04,16.51,226000.0],["2020-04-14",17.19,18.13,16.41,18.05,394100.0],["2020-04-15",17.68,18.15,16.12,18.0,248000.0],["2020-04-16",18.22,18.3,17.0,17.0,1285600.0],["2020-04-17",17.27,18.1,17.2,17.67,484200.0],["2020-04-20",17.81,18.8,17.32,18.06,295600.0],["2020-04-21",17.9,20.39,17.9,18.64,463100.0],["2020-04-22",19.05,19.99,18.71,19.34,323100.0],["2020-04-23",19.45,20.97,19.45,20.51,306800.0],["2020-04-24",20.81,23.64,20.8,22.57,507400.0],["2020-04-27",25.01,31.82,24.97,30.53,2445700.0],["2020-04-28",33.9,36.55,27.06,29.82,1794900.0],["2020-04-29",28.51,32.98,27.4,32.92,1044500.0],["2020-04-30",32.89,37.5,30.03,34.5,1415100.0],["2020-05-01",32.16,41.09,32.03,40.86,1581400.0],["2020-05-04",43.07,45.5,37.56,39.07,1255900.0],["2020-05-05",38.01,40.88,37.01,38.47,654500.0],["2020-05-06",38.48,43.47,38.48,41.38,835700.0],["2020-05-07",42.0,44.4,35.61,37.57,945900.0],["2020-05-08",39.9,42.0,37.5,39.23,588600.0],["2020-05-11",38.82,48.8,38.17,48.45,1039600.0],["2020-05-12",49.42,51.2,46.01,46.3,797300.0],["2020-05-13",46.68,48.47,37.03,42.01,665000.0],["2020-05-14",40.72,43.74,40.0,41.47,323300.0],["2020-05-15",41.24,45.96,40.55,45.24,533400.0],["2020-05-18",49.5,55.0,44.25,54.05,1615600.0],["2020-05-19",51.81,62.97,51.17,55.56,1562500.0],["2020-05-20",57.0,58.37,53.73,56.74,746000.0],["2020-05-21",56.26,56.76,52.43,54.1,531300.0],["2020-05-22",54.51,60.7,54.39,58.27,503100.0],["2020-05-26",60.79,60.84,53.55,54.3,525700.0],["2020-05-27",52.22,52.23,34.5,38.56,2478700.0],["2020-05-28",39.64,40.84,36.21,36.74,993800.0],["2020-05-29",37.0,39.27,35.81,38.94,1058100.0],["2020-06-01",38.83,40.89,37.38,39.81,401900.0],["2020-06-02",39.57,41.47,38.09,40.18,475400.0],["2020-06-03",40.52,41.18,35.02,36.11,695200.0],["2020-06-04",36.79,37.47,33.03,33.59,648000.0],["2020-06-05",34.61,35.23,32.44,32.66,665500.0],["2020-06-08",32.79,33.23,29.31,29.82,877800.0],["2020-06-09",29.49,31.77,29.32,29.7,724400.0],["2020-06-10",30.19,32.41,29.52,31.55,415400.0],["2020-06-11",31.73,35.29,31.17,32.81,962500.0],["2020-06-12",32.95,34.85,32.29,32.92,500000.0],["2020-06-15",33.36,39.0,33.3,38.41,1051500.0],["2020-06-16",39.32,39.32,35.75,36.83,645500.0],["2020-06-17",37.4,39.79,37.39,38.72,747000.0],["2020-06-18",38.79,41.0,38.79,40.06,673400.0],["2020-06-19",40.49,41.74,39.69,41.23,1020500.0],["2020-06-22",41.5,41.8,37.1,40.7,904100.0],["2020-06-23",40.99,47.68,40.38,44.3,1128800.0],["2020-06-24",44.24,49.26,42.52,48.56,1133200.0],["2020-06-25",49.2,51.12,46.76,49.91,1121200.0],["2020-06-26",51.5,51.51,43.18,44.2,2679200.0],["2020-06-29",44.43,49.23,44.32,46.98,814700.0],["2020-06-30",46.1,48.55,45.65,46.74,828200.0],["2020-07-01",48.25,49.71,46.02,48.25,1041200.0],["2020-07-02",48.38,48.95,45.61,46.56,731900.0],["2020-07-06",46.71,47.8,43.85,47.57,670800.0],["2020-07-07",47.79,50.85,47.39,49.66,1041600.0],["2020-07-08",50.0,51.44,48.43,51.16,631700.0],["2020-07-09",51.22,52.08,48.12,48.62,421300.0],["2020-07-10",48.32,48.8,46.5,46.89,375700.0],["2020-07-13",47.92,56.93,47.92,50.46,1345300.0],["2020-07-14",52.4,57.93,51.53,57.17,1338500.0],["2020-07-15",59.58,60.86,53.56,54.0,1151800.0],["2020-07-16",54.65,56.49,52.56,53.32,646100.0],["2020-07-17",53.58,58.5,53.4,55.92,658400.0],["2020-07-20",58.0,59.26,56.03,58.22,572000.0],["2020-07-21",59.0,61.0,56.0,57.55,603800.0],["2020-07-22",57.88,61.77,57.26,61.48,590000.0],["2020-07-23",61.0,61.21,53.01,54.62,1330600.0],["2020-07-24",56.03,57.43,52.01,53.7,646600.0],["2020-07-27",55.54,63.45,54.5,63.19,773800.0],["2020-07-28",62.39,62.67,55.22,55.6,868700.0],["2020-07-29",53.0,55.0,52.58,53.17,2500500.0],["2020-07-30",53.0,56.49,53.0,54.8,949000.0],["2020-07-31",55.53,57.29,49.72,52.23,1027400.0],["2020-08-03",52.7,54.99,51.48,53.98,466700.0],["2020-08-04",53.45,54.93,52.3,54.62,380900.0],["2020-08-05",52.93,57.25,52.45,56.13,646900.0],["2020-08-06",55.22,56.29,52.67,56.08,484400.0],["2020-08-07",56.03,61.97,55.88,57.51,1077000.0],["2020-08-10",58.67,61.0,56.59,58.91,637900.0],["2020-08-11",57.15,57.43,48.89,49.25,1381200.0],["2020-08-12",50.5,50.5,46.86,47.27,576900.0],["2020-08-13",48.22,49.57,46.56,47.86,503300.0],["2020-08-14",47.35,48.33,46.88,48.22,428000.0],["2020-08-17",50.19,53.84,48.68,53.84,546600.0],["2020-08-18",54.67,56.98,52.32,56.15,645900.0],["2020-08-19",56.67,59.96,55.53,58.02,599300.0],["2020-08-20",57.03,60.77,56.57,58.8,427700.0],["2020-08-21",59.93,66.24,59.75,62.65,1431100.0],["2020-08-24",64.02,64.2,53.65,54.24,735500.0],["2020-08-25",56.03,58.27,53.15,53.91,485600.0],["2020-08-26",55.45,58.94,54.96,56.84,569100.0],["2020-08-27",56.18,56.82,53.42,54.89,349400.0],["2020-08-28",55.28,55.74,51.95,52.29,415500.0],["2020-08-31",53.78,54.15,47.9,48.24,636000.0],["2020-09-01",47.87,48.24,41.65,42.41,1226800.0],["2020-09-02",42.18,42.41,38.31,40.65,861800.0],["2020-09-03",40.0,41.5,38.61,38.97,805400.0],["2020-09-04",38.3,39.45,34.59,38.26,1368000.0],["2020-09-08",36.91,39.36,36.55,38.63,595300.0],["2020-09-09",40.77,41.0,38.1,39.51,513600.0],["2020-09-10",39.69,41.4,38.95,40.49,634800.0],["2020-09-11",40.51,40.78,37.75,38.6,432400.0],["2020-09-14",39.25,41.95,39.25,41.23,692400.0],["2020-09-15",41.73,44.24,41.38,42.06,788300.0],["2020-09-16",42.85,44.9,42.41,44.8,481400.0],["2020-09-17",43.72,46.13,43.29,45.53,280600.0],["2020-09-18",46.45,47.66,44.57,46.89,3740800.0],["2020-09-21",45.33,46.46,40.23,40.7,671800.0],["2020-09-22",42.36,42.36,38.8,41.13,466500.0],["2020-09-23",42.27,42.81,38.85,38.95,476100.0],["2020-09-24",38.14,38.94,35.05,37.49,584100.0],["2020-09-25",37.12,40.84,37.12,40.09,420800.0],["2020-09-28",40.47,41.15,38.54,41.05,430600.0],["2020-09-29",41.06,42.87,40.28,42.73,584500.0],["2020-09-30",42.59,44.15,41.85,42.9,613400.0],["2020-10-01",43.99,44.04,41.21,42.73,484200.0],["2020-10-02",41.25,44.08,39.52,42.79,355300.0],["2020-10-05",43.22,50.78,43.22,49.97,597800.0],["2020-10-06",51.5,51.55,46.72,47.15,767100.0],["2020-10-07",47.57,51.25,46.44,50.92,565100.0],["2020-10-08",52.15,55.13,50.51,51.62,604900.0],["2020-10-09",51.88,52.35,50.01,51.12,398900.0],["2020-10-12",51.65,53.15,50.95,52.52,677600.0],["2020-10-13",52.17,54.0,51.62,53.55,423300.0],["2020-10-14",53.89,54.93,51.5,51.57,281800.0],["2020-10-15",50.5,55.16,50.3,54.72,255100.0],["2020-10-16",54.54,57.47,54.16,55.13,573700.0],["2020-10-19",55.96,56.5,53.09,53.69,426500.0],["2020-10-20",53.3,54.33,49.03,50.1,469600.0],["2020-10-21",50.21,50.5,47.03,47.1,372800.0],["2020-10-22",46.9,50.37,46.69,47.29,365400.0],["2020-10-23",47.64,49.6,46.5,49.37,235100.0],["2020-10-26",49.61,54.86,49.44,49.96,635800.0],["2020-10-27",49.73,52.8,49.73,52.58,425200.0],["2020-10-28",51.41,52.25,49.02,50.71,313600.0],["2020-10-29",51.11,55.05,50.76,54.98,402000.0],["2020-10-30",54.37,54.97,51.1,54.08,398400.0],["2020-11-02",54.87,56.91,53.04,55.27,536100.0],["2020-11-03",55.74,56.68,53.26,55.94,390000.0],["2020-11-04",56.22,61.98,56.22,59.21,753100.0],["2020-11-05",60.81,62.52,57.5,61.26,424500.0],["2020-11-06",60.41,64.5,59.66,63.36,379700.0],["2020-11-09",57.15,57.73,32.88,34.61,4415100.0],["2020-11-10",37.2,39.58,34.62,39.38,2675200.0],["2020-11-11",41.64,49.97,41.34,48.84,2211800.0],["2020-11-12",48.48,54.21,47.7,48.12,1091600.0],["2020-11-13",48.78,49.08,44.38,47.47,740500.0],["2020-11-16",49.0,51.05,43.51,50.71,872300.0],["2020-11-17",50.05,53.62,48.58,53.11,655000.0],["2020-11-18",53.2,57.68,51.15,56.34,697000.0],["2020-11-19",56.1,59.89,55.97,59.36,603500.0],["2020-11-20",59.8,61.5,56.71,60.34,610200.0],["2020-11-23",60.48,62.43,59.78,61.31,521600.0],["2020-11-24",60.37,61.74,59.6,60.14,474900.0],["2020-11-25",59.8,63.68,59.41,60.63,584100.0],["2020-11-27",61.35,78.88,61.06,76.0,1717500.0],["2020-11-30",78.0,92.48,77.14,91.76,2245200.0],["2020-12-01",95.0,101.0,79.27,81.45,2455000.0],["2020-12-02",78.09,85.78,76.56,83.3,684800.0],["2020-12-03",85.11,100.23,82.24,99.31,1367200.0],["2020-12-04",101.73,112.73,96.47,112.01,1510400.0],["2020-12-07",115.85,129.71,111.27,123.66,2317200.0],["2020-12-08",109.59,113.88,99.14,100.08,3678900.0],["2020-12-09",102.57,106.96,88.9,89.05,1903500.0],["2020-12-10",90.51,105.73,90.3,105.45,1363400.0],["2020-12-11",100.02,110.32,100.0,106.01,988700.0],["2020-12-14",109.74,117.0,106.62,107.54,1663300.0],["2020-12-15",107.66,111.45,101.17,109.44,834400.0],["2020-12-16",109.73,111.94,101.28,101.47,932500.0],["2020-12-17",102.1,107.39,101.32,103.63,834200.0],["2020-12-18",104.02,104.13,95.17,99.29,3297700.0],["2020-12-21",97.78,116.4,97.0,113.14,1592100.0],["2020-12-22",113.59,124.0,113.59,118.46,1480500.0],["2020-12-23",112.27,112.27,99.23,101.66,1557900.0],["2020-12-24",101.9,103.55,98.0,98.13,424100.0],["2020-12-28",99.41,103.0,92.13,92.42,1820000.0],["2020-12-29",54.61,54.8,40.11,42.36,15683700.0],["2020-12-30",42.0,47.58,42.0,46.71,6768200.0],["2020-12-31",48.82,49.93,42.6,43.38,3758800.0],["2021-01-04",43.8,51.25,43.74,48.9,3615100.0],["2021-01-05",47.66,48.95,46.03,48.79,1608900.0],["2021-01-06",47.92,52.18,47.5,49.37,1708700.0],["2021-01-07",51.76,72.0,50.84,66.97,7317700.0],["2021-01-08",71.98,81.35,68.66,69.66,5588800.0],["2021-01-11",68.7,70.93,65.2,69.67,2021100.0],["2021-01-12",69.5,72.48,62.48,62.89,2365900.0],["2021-01-13",63.84,67.54,60.35,65.31,2195900.0],["2021-01-14",65.25,65.84,60.4,62.27,1917500.0],["2021-01-15",62.44,65.87,59.12,59.69,1611900.0],["2021-01-19",62.88,68.8,62.88,68.45,2485500.0],["2021-01-20",67.0,72.48,66.41,67.3,1873300.0],["2021-01-21",68.88,69.14,61.63,63.77,1864400.0],["2021-01-22",63.31,68.19,63.03,67.7,1087300.0],["2021-01-25",67.0,69.58,64.28,69.44,1021800.0],["2021-01-26",68.95,69.62,64.55,64.99,840400.0],["2021-01-27",63.35,71.84,61.02,67.2,1737200.0],["2021-01-28",67.25,70.98,64.8,65.48,1025500.0],["2021-01-29",66.66,74.75,66.0,72.46,1693600.0],["2021-02-01",74.24,81.49,72.77,80.42,1502100.0],["2021-02-02",81.99,82.75,74.13,78.54,1156200.0],["2021-02-03",77.5,83.28,77.26,81.06,741200.0],["2021-02-04",80.56,88.3,80.56,86.78,1009300.0],["2021-02-05",86.37,88.74,84.01,85.05,837000.0],["2021-02-08",85.45,88.48,84.5,86.92,723500.0],["2021-02-09",86.6,89.18,83.82,84.15,723700.0],["2021-02-10",85.68,88.63,79.71,80.7,794100.0],["2021-02-11",81.55,84.35,77.47,78.77,643700.0],["2021-02-12",76.28,77.55,71.66,73.47,1237200.0],["2021-02-16",74.34,75.38,68.7,68.94,1000500.0],["2021-02-17",69.17,69.47,65.56,67.29,1239700.0],["2021-02-18",64.84,66.84,62.45,64.72,874300.0],["2021-02-19",65.7,69.35,65.62,66.98,804700.0],["2021-02-22",64.66,65.0,59.0,59.59,1099700.0],["2021-02-23",56.56,56.56,50.01,54.3,1845100.0],["2021-02-24",56.8,57.21,53.32,55.14,701700.0],["2021-02-25",55.0,55.49,50.49,51.43,831800.0],["2021-02-26",52.81,53.92,48.8,52.67,1417300.0],["2021-03-01",53.75,55.8,53.14,54.64,899700.0],["2021-03-02",53.94,57.24,53.34,53.96,670300.0],["2021-03-03",55.87,55.99,50.18,50.59,766400.0],["2021-03-04",49.84,51.36,44.42,45.54,1503000.0],["2021-03-05",47.21,47.21,39.13,43.19,1495100.0],["2021-03-08",43.03,46.9,42.05,42.96,874300.0],["2021-03-09",46.6,49.84,45.26,48.39,848300.0],["2021-03-10",49.28,51.97,47.98,48.17,550300.0],["2021-03-11",51.27,53.2,50.14,50.87,827500.0],["2021-03-12",49.34,50.28,47.1,49.48,490100.0],["2021-03-15",49.9,53.26,49.01,52.19,593900.0],["2021-03-16",53.36,54.3,50.21,51.76,526000.0],["2021-03-17",50.46,52.0,49.29,51.36,492200.0],["2021-03-18",50.07,51.4,48.06,48.34,526700.0],["2021-03-19",48.2,49.07,45.1,46.4,1552200.0],["2021-03-22",47.59,48.7,45.59,46.22,506600.0],["2021-03-23",45.71,46.0,42.54,42.54,703900.0],["2021-03-24",42.45,43.56,39.57,39.8,645800.0],["2021-03-25",39.11,42.54,38.2,42.15,686600.0],["2021-03-26",42.18,42.51,38.8,40.83,511200.0],["2021-03-29",40.68,41.27,38.5,39.48,397400.0],["2021-03-30",38.28,40.22,37.29,38.75,657700.0],["2021-03-31",39.96,42.33,39.83,41.3,690200.0],["2021-04-01",42.7,44.39,40.21,40.5,674700.0],["2021-04-05",40.85,43.33,40.7,42.11,460400.0],["2021-04-06",41.78,41.97,39.52,39.68,546100.0],["2021-04-07",39.65,40.15,38.54,38.55,418400.0],["2021-04-08",38.93,39.69,37.59,37.67,426200.0],["2021-04-09",37.43,37.77,36.46,37.0,516800.0],["2021-04-12",37.0,37.11,35.1,36.99,562200.0],["2021-04-13",36.87,39.8,36.54,39.45,663600.0],["2021-04-14",39.99,42.47,39.8,39.92,579300.0],["2021-04-15",40.37,41.79,39.16,39.52,626300.0],["2021-04-16",39.75,40.41,38.53,40.33,515400.0],["2021-04-19",40.38,41.2,36.75,36.91,602100.0],["2021-04-20",36.5,37.26,35.53,36.64,473800.0],["2021-04-21",36.8,38.38,35.28,38.24,431000.0],["2021-04-22",37.92,39.84,37.17,38.86,375700.0],["2021-04-23",38.96,38.96,36.0,36.17,792000.0],["2021-04-26",36.39,38.77,35.7,38.58,705500.0],["2021-04-27",38.8,39.78,37.77,38.56,440800.0],["2021-04-28",38.06,38.5,36.89,38.28,304800.0],["2021-04-29",38.42,38.42,36.95,37.27,481100.0],["2021-04-30",36.8,38.1,36.4,36.66,439000.0],["2021-05-03",37.14,37.2,35.36,35.98,597400.0],["2021-05-04",35.29,35.32,32.5,33.31,769200.0],["2021-05-05",33.97,34.2,31.97,32.12,409700.0],["2021-05-06",31.93,31.93,28.92,30.15,886300.0],["2021-05-07",30.99,32.13,30.22,31.8,445900.0],["2021-05-10",30.94,31.05,28.88,28.91,776000.0],["2021-05-11",26.27,27.9,25.22,27.23,1488700.0],["2021-05-12",26.22,27.84,26.1,26.31,498000.0],["2021-05-13",26.58,27.42,24.87,25.79,503100.0],["2021-05-14",26.03,28.97,25.77,28.86,541600.0],["2021-05-17",28.14,29.23,27.64,28.75,357700.0],["2021-05-18",29.24,32.22,28.95,30.82,732800.0],["2021-05-19",29.48,30.53,28.76,29.43,446400.0],["2021-05-20",30.03,30.99,29.14,29.26,431100.0],["2021-05-21",29.75,29.99,28.38,28.81,343300.0],["2021-05-24",29.12,29.3,27.58,28.28,281500.0],["2021-05-25",28.29,28.9,27.63,27.7,284700.0],["2021-05-26",28.07,28.76,27.2,28.55,323700.0],["2021-05-27",28.8,29.26,28.14,29.17,867700.0],["2021-05-28",29.19,31.03,28.85,29.22,431200.0],["2021-06-01",29.6,30.1,28.91,29.94,346500.0],["2021-06-02",30.22,31.17,29.38,31.13,386600.0],["2021-06-03",30.7,31.44,29.69,30.69,439400.0],["2021-06-04",30.48,30.95,29.58,30.74,302000.0],["2021-06-07",30.95,33.82,30.75,32.95,716800.0],["2021-06-08",33.36,33.98,31.5,32.51,398800.0],["2021-06-09",33.12,34.26,32.95,34.1,412600.0],["2021-06-10",34.15,34.55,33.03,33.96,382900.0],["2021-06-11",34.27,34.5,33.76,34.39,305800.0],["2021-06-14",34.73,37.0,34.73,35.91,683500.0],["2021-06-15",35.8,36.05,33.0,33.52,548200.0],["2021-06-16",33.22,34.17,31.88,32.85,452100.0],["2021-06-17",32.87,34.65,32.77,33.89,348900.0],["2021-06-18",33.5,35.13,32.53,35.09,1089200.0],["2021-06-21",33.04,33.54,31.5,32.8,826000.0],["2021-06-22",32.72,33.2,32.15,33.02,422700.0],["2021-06-23",33.23,34.46,33.06,34.03,420400.0],["2021-06-24",34.45,35.2,33.59,34.32,418200.0],["2021-06-25",33.85,34.75,33.73,34.74,1149800.0],["2021-06-28",35.44,37.17,35.11,35.33,747700.0],["2021-06-29",35.44,35.86,34.25,34.56,542200.0],["2021-06-30",34.69,34.85,33.59,33.84,323000.0],["2021-07-01",34.16,36.25,33.79,35.94,806500.0],["2021-07-02",36.67,36.67,34.31,34.73,590700.0],["2021-07-06",34.4,34.97,32.67,34.21,442500.0],["2021-07-07",34.59,34.59,31.98,32.49,339100.0],["2021-07-08",31.59,32.59,31.03,32.02,414200.0],["2021-07-09",32.37,32.37,31.49,32.09,286600.0],["2021-07-12",32.09,32.38,30.39,30.47,403700.0],["2021-07-13",30.5,30.71,28.87,28.87,500000.0],["2021-07-14",29.07,29.34,27.86,27.88,472000.0],["2021-07-15",27.8,28.32,26.92,28.02,435200.0],["2021-07-16",28.15,29.08,27.71,28.03,387800.0],["2021-07-19",28.14,31.43,27.61,31.13,710700.0],["2021-07-20",31.1,32.7,30.3,32.24,398200.0],["2021-07-21",32.37,33.6,31.32,32.95,363000.0],["2021-07-22",33.15,33.38,31.32,31.49,275200.0],["2021-07-23",31.36,31.59,30.53,31.22,215400.0],["2021-07-26",31.14,32.43,30.84,31.14,294100.0],["2021-07-27",30.85,31.75,28.82,31.09,308800.0],["2021-07-28",31.03,33.18,31.03,33.06,221400.0],["2021-07-29",33.04,33.4,30.97,31.0,238200.0],["2021-07-30",30.8,32.18,30.76,31.31,188900.0],["2021-08-02",32.96,36.23,32.8,34.66,1011500.0],["2021-08-03",39.44,59.79,38.9,58.25,9979100.0],["2021-08-04",53.5,53.98,42.16,44.76,3869700.0],["2021-08-05",46.44,54.19,45.8,53.93,2263700.0],["2021-08-06",52.29,52.96,48.4,49.3,1046400.0],["2021-08-09",49.5,50.01,47.75,48.24,1806700.0],["2021-08-10",58.62,65.0,49.78,50.58,6606800.0],["2021-08-11",46.37,49.97,44.73,46.78,1665300.0],["2021-08-12",45.53,53.0,45.53,49.94,1252800.0],["2021-08-13",49.75,51.5,47.88,48.02,834200.0],["2021-08-16",47.51,51.14,45.76,46.81,866600.0],["2021-08-17",46.08,49.66,45.67,49.61,810400.0],["2021-08-18",49.25,50.9,47.46,47.57,429000.0],["2021-08-19",47.2,48.0,45.8,45.93,426300.0],["2021-08-20",45.44,47.95,45.1,47.9,423900.0],["2021-08-23",48.63,51.9,48.16,50.64,701900.0],["2021-08-24",50.58,51.48,48.77,51.24,427100.0],["2021-08-25",51.27,54.98,50.28,53.27,572700.0],["2021-08-26",52.03,56.59,51.86,54.73,726600.0],["2021-08-27",55.3,57.83,53.97,56.69,597900.0],["2021-08-30",57.23,57.4,53.19,53.67,677200.0],["2021-08-31",53.13,56.65,52.01,54.81,540700.0],["2021-09-01",54.61,58.32,53.61,56.4,540900.0],["2021-09-02",57.18,58.45,56.5,57.22,452500.0],["2021-09-03",56.5,56.62,53.3,54.28,472400.0],["2021-09-07",54.5,57.67,54.5,56.5,484300.0],["2021-09-08",55.99,56.75,54.08,55.61,346300.0],["2021-09-09",55.54,58.09,55.03,55.79,559100.0],["2021-09-10",55.79,56.49,52.52,53.26,516000.0],["2021-09-13",53.78,55.63,51.76,54.34,483800.0],["2021-09-14",54.89,55.34,52.0,52.43,438900.0],["2021-09-15",52.01,53.64,51.25,52.29,407900.0],["2021-09-16",52.53,53.96,51.4,53.78,287300.0],["2021-09-17",54.0,55.46,52.63,54.45,913200.0],["2021-09-20",52.0,53.8,49.8,50.59,434800.0],["2021-09-21",50.91,52.54,50.07,51.81,299400.0],["2021-09-22",52.75,53.86,52.0,52.58,287600.0],["2021-09-23",52.72,54.7,52.48,54.55,329900.0],["2021-09-24",53.55,53.68,50.49,50.71,457700.0],["2021-09-27",50.9,51.58,49.22,50.13,455800.0],["2021-09-28",49.8,49.8,47.0,47.91,353100.0],["2021-09-29",48.69,49.96,46.44,46.75,423200.0],["2021-09-30",47.34,49.23,47.03,47.78,322300.0],["2021-10-01",47.23,47.96,42.75,44.42,598200.0],["2021-10-04",42.9,43.0,40.64,41.01,584900.0],["2021-10-05",41.09,42.05,40.51,41.35,471300.0],["2021-10-06",42.65,46.41,42.18,42.5,802000.0],["2021-10-07",42.66,45.25,41.55,43.15,270500.0],["2021-10-08",43.15,43.46,41.91,42.32,210900.0],["2021-10-11",41.91,43.62,41.27,42.98,172700.0],["2021-10-12",45.08,45.8,43.59,44.25,609400.0],["2021-10-13",44.52,46.25,43.51,45.21,388600.0],["2021-10-14",46.09,47.69,45.35,46.98,420600.0],["2021-10-15",47.51,47.51,45.22,45.56,280300.0],["2021-10-18",45.21,46.12,44.72,45.69,258900.0],["2021-10-19",45.89,47.18,44.4,45.17,349800.0],["2021-10-20",45.21,45.41,43.3,43.81,345300.0],["2021-10-21",43.71,45.05,43.45,44.57,240900.0],["2021-10-22",44.02,44.76,42.23,44.51,502300.0],["2021-10-25",44.13,45.37,43.47,45.17,578000.0],["2021-10-26",45.99,46.08,44.02,45.12,289700.0],["2021-10-27",45.32,46.23,44.31,45.53,297400.0],["2021-10-28",45.78,47.39,45.51,47.39,285700.0],["2021-10-29",47.36,47.52,44.73,44.95,283900.0],["2021-11-01",44.9,47.27,43.05,47.13,562100.0],["2021-11-02",47.3,47.55,45.57,46.6,253000.0],["2021-11-03",46.82,47.72,45.07,45.58,383100.0],["2021-11-04",45.22,46.31,44.04,44.73,278500.0],["2021-11-05",43.51,44.05,35.41,37.4,1172000.0],["2021-11-08",38.02,38.84,36.5,38.65,1051700.0],["2021-11-09",36.75,37.56,33.84,36.23,1117400.0],["2021-11-10",36.41,38.0,34.59,34.87,816700.0],["2021-11-11",35.11,37.71,35.07,37.43,729500.0],["2021-11-12",37.57,37.94,36.14,37.58,335300.0],["2021-11-15",37.93,38.0,35.51,35.53,918600.0],["2021-11-16",35.55,37.55,35.34,37.36,414300.0],["2021-11-17",37.14,37.6,35.95,36.65,354300.0],["2021-11-18",37.13,38.5,36.5,37.79,534000.0],["2021-11-19",37.45,38.5,36.01,36.45,798600.0],["2021-11-22",36.24,36.74,35.15,35.69,498500.0],["2021-11-23",35.54,35.96,33.84,35.4,564400.0],["2021-11-24",35.05,36.45,34.3,36.01,439200.0],["2021-11-26",37.07,40.3,37.07,39.89,555800.0],["2021-11-29",41.56,42.17,37.51,37.75,861800.0],["2021-11-30",37.21,40.35,37.0,39.75,656000.0],["2021-12-01",39.01,39.55,37.4,37.47,613600.0],["2021-12-02",37.05,39.8,36.32,37.72,597200.0],["2021-12-03",38.29,38.63,36.43,37.01,628700.0],["2021-12-06",36.38,36.4,33.61,34.6,679200.0],["2021-12-07",35.3,39.93,35.3,38.54,756900.0],["2021-12-08",37.96,40.0,36.57,39.33,437200.0],["2021-12-09",38.92,39.87,36.34,36.35,512400.0],["2021-12-10",37.14,37.15,34.41,34.57,459600.0],["2021-12-13",34.59,36.36,33.96,35.13,428500.0],["2021-12-14",34.91,35.56,33.37,34.2,382300.0],["2021-12-15",34.28,35.86,33.21,35.52,459100.0],["2021-12-16",38.0,44.68,38.0,43.0,2834700.0],["2021-12-17",41.91,47.61,41.0,47.04,2484000.0],["2021-12-20",46.71,48.75,45.35,47.56,881700.0],["2021-12-21",47.5,48.12,45.22,47.19,666800.0],["2021-12-22",47.19,47.59,42.49,42.65,513900.0],["2021-12-23",42.45,42.84,39.7,39.94,930500.0],["2021-12-27",39.66,40.5,38.66,40.08,495500.0],["2021-12-28",39.76,41.06,39.0,39.1,443500.0],["2021-12-29",38.9,39.47,38.02,38.82,373500.0],["2021-12-30",38.54,40.5,38.38,38.88,331600.0],["2021-12-31",38.87,39.82,36.75,37.01,405000.0],["2022-01-03",37.09,39.57,36.49,39.57,348900.0],["2022-01-04",39.39,40.0,38.07,38.46,394700.0],["2022-01-05",38.5,39.01,34.56,34.78,494500.0],["2022-01-06",34.78,35.43,32.62,34.86,428100.0],["2022-01-07",35.09,36.32,33.91,34.15,285700.0],["2022-01-10",33.71,34.39,32.45,34.21,530200.0],["2022-01-11",33.89,34.51,33.0,33.51,229100.0],["2022-01-12",33.39,33.79,32.02,32.07,345100.0],["2022-01-13",32.21,32.48,30.96,31.21,398700.0],["2022-01-14",31.0,33.82,30.51,33.48,475200.0],["2022-01-18",32.33,32.33,27.04,27.21,843700.0],["2022-01-19",27.26,28.88,26.24,26.66,704900.0],["2022-01-20",27.47,28.23,25.23,25.31,642900.0],["2022-01-21",24.99,26.25,24.57,24.59,567900.0],["2022-01-24",24.39,25.15,21.02,24.9,1086900.0],["2022-01-25",24.96,25.99,24.0,25.32,746800.0],["2022-01-26",25.23,26.72,23.3,23.48,660400.0],["2022-01-27",24.26,24.26,21.1,21.48,522900.0],["2022-01-28",22.07,22.32,20.54,22.3,543500.0],["2022-01-31",23.47,26.14,23.02,26.13,725700.0],["2022-02-01",26.64,27.3,25.19,26.56,573800.0],["2022-02-02",26.43,26.6,24.42,24.79,480900.0],["2022-02-03",24.2,25.04,23.38,23.45,452600.0],["2022-02-04",23.43,24.64,22.72,24.27,447300.0],["2022-02-07",24.26,25.83,24.17,24.86,382900.0],["2022-02-08",24.68,25.33,23.54,25.08,396700.0],["2022-02-09",25.65,27.41,25.65,27.31,383400.0],["2022-02-10",26.12,28.1,24.73,25.3,574300.0],["2022-02-11",25.35,26.5,24.67,24.99,329200.0],["2022-02-14",24.7,24.78,23.07,23.25,404700.0],["2022-02-15",23.79,24.96,23.55,24.85,352300.0],["2022-02-16",24.21,24.69,23.59,24.47,303500.0],["2022-02-17",24.09,24.1,22.49,22.69,357600.0],["2022-02-18",22.84,22.9,21.91,22.53,447100.0],["2022-02-22",21.98,23.37,21.54,22.48,482100.0],["2022-02-23",22.77,22.77,21.46,21.49,352800.0],["2022-02-24",20.46,23.41,19.68,23.2,646100.0],["2022-02-25",23.34,23.74,22.13,23.64,299800.0],["2022-02-28",23.42,24.16,22.76,23.97,482200.0],["2022-03-01",23.0,23.52,21.54,22.08,636000.0],["2022-03-02",22.29,22.64,21.65,22.01,358100.0],["2022-03-03",22.31,22.34,19.8,20.35,533300.0],["2022-03-04",19.81,21.04,18.55,18.85,487100.0],["2022-03-07",18.84,19.56,17.88,17.88,477000.0],["2022-03-08",17.82,18.77,16.93,18.12,454400.0],["2022-03-09",17.97,20.0,17.67,19.9,599400.0],["2022-03-10",19.25,19.8,18.83,19.55,354600.0],["2022-03-11",19.76,19.95,18.4,18.4,376300.0],["2022-03-14",18.35,19.74,17.43,17.64,614400.0],["2022-03-15",17.8,18.81,17.55,18.56,415500.0],["2022-03-16",19.12,20.92,18.77,20.89,731100.0],["2022-03-17",20.68,23.88,20.37,23.86,647300.0],["2022-03-18",23.58,26.41,23.54,25.57,2656400.0],["2022-03-21",25.59,25.98,24.07,24.47,579000.0],["2022-03-22",24.38,27.92,24.12,27.88,654400.0],["2022-03-23",27.34,28.5,26.9,27.38,414300.0],["2022-03-24",27.98,28.73,27.06,28.08,405200.0],["2022-03-25",28.08,28.08,26.91,27.18,315700.0],["2022-03-28",27.2,28.22,26.58,27.11,346100.0],["2022-03-29",27.54,29.4,27.4,29.05,566000.0],["2022-03-30",28.9,29.48,27.42,27.54,310600.0],["2022-03-31",27.76,28.57,26.77,26.96,379000.0],["2022-04-01",27.16,29.45,27.16,28.91,417600.0],["2022-04-04",29.21,31.18,28.83,31.17,491400.0],["2022-04-05",30.85,31.41,28.77,29.24,468500.0],["2022-04-06",28.78,30.23,27.75,29.91,578700.0],["2022-04-07",29.58,30.36,27.08,27.47,407400.0],["2022-04-08",27.37,27.91,26.71,26.97,317600.0],["2022-04-11",26.26,27.13,25.86,25.92,415800.0],["2022-04-12",26.43,27.98,26.18,26.82,318600.0],["2022-04-13",26.89,29.92,26.89,29.67,408100.0],["2022-04-14",29.26,29.26,26.45,26.51,366700.0],["2022-04-18",26.44,26.5,24.6,25.24,352800.0],["2022-04-19",25.22,26.19,24.14,25.26,340800.0],["2022-04-20",20.15,25.8,18.32,24.47,6150200.0],["2022-04-21",22.98,23.39,21.97,22.59,1045400.0],["2022-04-22",22.31,22.83,20.96,21.26,525100.0],["2022-04-25",21.0,22.1,20.78,22.09,705100.0],["2022-04-26",21.82,22.28,19.44,19.49,487600.0],["2022-04-27",19.74,20.04,18.77,19.02,564100.0],["2022-04-28",19.53,20.19,18.01,20.04,553200.0],["2022-04-29",20.07,21.35,19.3,19.38,508300.0],["2022-05-02",19.4,21.22,19.14,21.19,523900.0],["2022-05-03",20.96,22.04,20.72,21.51,298100.0],["2022-05-04",21.53,22.78,19.9,22.59,450500.0],["2022-05-05",22.07,22.32,19.56,20.2,607900.0],["2022-05-06",19.93,19.93,18.25,18.72,588900.0],["2022-05-09",18.18,18.61,16.35,16.61,772000.0],["2022-05-10",16.6,17.81,15.71,16.58,962200.0],["2022-05-11",16.34,16.87,12.87,13.04,1257400.0],["2022-05-12",12.58,14.78,12.12,14.71,1041100.0],["2022-05-13",15.5,17.31,15.09,16.98,868200.0],["2022-05-16",16.86,17.94,16.31,16.84,489800.0],["2022-05-17",17.53,18.29,16.6,18.29,645800.0],["2022-05-18",17.33,17.95,16.09,16.57,538200.0],["2022-05-19",16.64,18.13,16.58,17.77,488000.0],["2022-05-20",18.15,18.44,16.19,17.9,453900.0],["2022-05-23",17.66,18.74,17.42,18.07,403500.0],["2022-05-24",17.4,17.76,16.38,16.63,609000.0],["2022-05-25",16.53,17.28,15.72,17.13,706000.0],["2022-05-26",17.23,17.65,16.53,16.61,409200.0],["2022-05-27",16.91,20.89,16.4,20.88,1036700.0],["2022-05-31",21.15,21.15,19.12,19.88,900200.0],["2022-06-01",20.02,20.68,18.0,18.39,517900.0],["2022-06-02",18.3,19.18,18.12,18.8,582100.0],["2022-06-03",18.44,20.0,18.3,19.98,678800.0],["2022-06-06",20.49,20.62,17.64,18.51,516500.0],["2022-06-07",18.15,19.64,18.15,19.54,609500.0],["2022-06-08",19.52,20.27,19.25,19.47,414600.0],["2022-06-09",19.2,19.2,17.03,17.13,479400.0],["2022-06-10",16.56,16.79,14.69,15.07,597000.0],["2022-06-13",14.14,14.32,12.5,13.19,1267500.0],["2022-06-14",13.3,14.0,12.35,12.9,693600.0],["2022-06-15",13.12,13.49,12.3,13.31,864600.0],["2022-06-16",12.51,12.79,11.7,12.26,616500.0],["2022-06-17",12.53,14.19,12.53,13.47,2500500.0],["2022-06-21",13.88,15.64,13.88,14.56,1915000.0],["2022-06-22",14.01,16.11,13.88,15.43,791100.0],["2022-06-23",15.66,16.18,14.95,16.02,889400.0],["2022-06-24",16.43,16.58,15.03,16.14,1814400.0],["2022-06-27",15.89,16.44,15.25,16.17,454500.0],["2022-06-28",16.28,16.37,14.81,15.07,400700.0],["2022-06-29",14.98,15.68,14.55,15.4,349800.0],["2022-06-30",14.92,16.0,14.65,15.74,373300.0],["2022-07-01",15.7,16.56,15.23,16.16,683500.0],["2022-07-05",15.64,18.9,15.25,18.9,715500.0],["2022-07-06",18.74,19.59,18.02,18.3,538000.0],["2022-07-07",18.37,19.5,18.3,18.95,518700.0],["2022-07-08",18.52,19.44,18.3,19.06,397800.0],["2022-07-11",18.85,19.06,17.86,18.05,451800.0],["2022-07-12",18.24,18.38,16.85,18.3,421000.0],["2022-07-13",17.56,19.24,17.56,18.86,352300.0],["2022-07-14",18.6,18.6,17.21,17.25,349500.0],["2022-07-15",17.9,17.9,16.27,16.75,338500.0],["2022-07-18",17.38,17.99,15.69,15.86,425100.0],["2022-07-19",16.46,17.6,15.55,17.54,467300.0],["2022-07-20",17.57,19.24,17.57,19.07,559800.0],["2022-07-21",18.98,19.54,18.33,18.52,347000.0],["2022-07-22",18.77,18.88,16.88,16.91,380800.0],["2022-07-25",17.0,17.0,16.1,16.78,469200.0],["2022-07-26",16.72,17.08,15.88,16.41,259100.0],["2022-07-27",16.84,17.6,16.07,17.03,325600.0],["2022-07-28",17.12,17.27,16.09,17.08,256800.0],["2022-07-29",17.04,17.62,16.55,17.55,282700.0],["2022-08-01",17.17,18.4,16.64,17.47,385100.0],["2022-08-02",17.04,17.79,16.49,17.36,338300.0],["2022-08-03",17.97,20.0,17.95,19.28,459900.0],["2022-08-04",19.31,20.64,19.27,20.64,496400.0],["2022-08-05",20.04,22.13,19.17,22.13,525200.0],["2022-08-08",22.13,23.0,20.66,21.02,504900.0],["2022-08-09",20.24,20.4,17.8,18.23,572400.0],["2022-08-10",17.26,18.1,17.02,17.48,678900.0],["2022-08-11",17.52,18.23,17.0,17.03,640100.0],["2022-08-12",17.36,20.18,17.36,19.18,768400.0],["2022-08-15",19.27,21.96,19.04,21.67,523700.0],["2022-08-16",21.66,21.66,20.24,20.44,413000.0],["2022-08-17",19.95,20.45,19.17,19.45,454400.0],["2022-08-18",19.45,19.5,17.25,17.78,450100.0],["2022-08-19",17.27,17.85,16.45,16.58,420700.0],["2022-08-22",16.25,16.81,15.52,15.66,408700.0],["2022-08-23",15.76,16.39,15.56,16.18,396400.0],["2022-08-24",16.21,16.82,15.92,16.54,356400.0],["2022-08-25",16.71,17.0,15.96,16.58,219800.0],["2022-08-26",16.61,16.83,14.94,15.01,422600.0],["2022-08-29",14.71,15.57,14.52,14.66,316900.0],["2022-08-30",14.79,14.93,13.74,14.08,404400.0],["2022-08-31",14.43,14.55,13.84,14.04,350300.0],["2022-09-01",14.37,15.47,13.56,15.43,579400.0],["2022-09-02",15.59,15.59,14.1,14.32,428900.0],["2022-09-06",14.32,14.45,13.72,13.75,376200.0],["2022-09-07",13.66,14.76,13.57,14.75,399900.0],["2022-09-08",14.4,15.37,14.32,15.12,307800.0],["2022-09-09",15.17,15.71,14.83,15.43,360100.0],["2022-09-12",15.42,16.48,15.35,16.45,384400.0],["2022-09-13",15.66,16.28,15.29,15.62,934700.0],["2022-09-14",15.81,16.28,15.17,15.87,469100.0],["2022-09-15",15.77,16.68,15.59,16.38,372900.0],["2022-09-16",15.87,15.87,14.69,15.57,762100.0],["2022-09-19",15.24,15.48,14.28,15.34,438300.0],["2022-09-20",14.99,15.56,14.61,15.0,257600.0],["2022-09-21",15.14,15.36,14.33,14.42,406000.0],["2022-09-22",14.26,14.33,13.63,14.02,410400.0],["2022-09-23",13.78,14.18,13.1,13.62,541000.0],["2022-09-26",13.42,14.56,13.02,13.05,404000.0],["2022-09-27",13.54,14.36,13.54,14.16,468300.0],["2022-09-28",14.46,15.26,13.87,15.07,564400.0],["2022-09-29",14.79,14.84,13.73,13.98,469000.0],["2022-09-30",14.02,15.58,13.97,14.82,358600.0],["2022-10-03",15.03,15.43,14.46,14.9,338300.0],["2022-10-04",15.22,16.82,15.22,16.73,472600.0],["2022-10-05",16.33,16.52,15.41,16.12,383200.0],["2022-10-06",15.84,16.66,15.59,16.05,303100.0],["2022-10-07",15.65,15.76,15.1,15.39,676900.0],["2022-10-10",15.42,15.46,14.61,14.65,314000.0],["2022-10-11",14.64,16.1,14.05,15.63,400400.0],["2022-10-12",15.76,15.92,15.05,15.43,331000.0],["2022-10-13",14.81,16.07,14.33,15.6,286500.0],["2022-10-14",15.84,15.94,14.23,14.3,372500.0],["2022-10-17",14.71,16.25,14.6,16.09,398000.0],["2022-10-18",16.62,16.82,15.6,15.93,231300.0],["2022-10-19",15.63,16.03,14.31,14.66,447000.0],["2022-10-20",14.71,15.47,14.04,14.14,322500.0],["2022-10-21",14.17,14.76,13.83,14.71,429600.0],["2022-10-24",14.78,15.03,13.88,14.86,273900.0],["2022-10-25",14.95,16.92,14.95,16.67,403800.0],["2022-10-26",16.65,17.99,16.43,17.03,636500.0],["2022-10-27",17.41,17.98,15.94,16.2,361100.0],["2022-10-28",16.05,17.52,15.95,17.36,454800.0],["2022-10-31",17.21,17.95,16.83,17.7,1141800.0],["2022-11-01",17.78,18.44,17.18,18.28,577800.0],["2022-11-02",23.13,24.65,21.15,21.69,3557400.0],["2022-11-03",21.31,22.85,20.87,22.01,948400.0],["2022-11-04",22.23,23.84,21.53,23.38,726900.0],["2022-11-07",23.0,23.46,22.01,22.96,658800.0],["2022-11-08",23.2,23.68,22.2,22.82,506700.0],["2022-11-09",22.36,22.49,20.88,21.09,588900.0],["2022-11-10",19.84,21.37,18.4,19.42,1518000.0],["2022-11-11",19.17,19.51,17.71,18.55,930600.0],["2022-11-14",18.89,19.6,18.19,18.23,1130800.0],["2022-11-15",18.89,19.3,17.57,18.0,901800.0],["2022-11-16",17.65,17.81,17.15,17.46,586600.0],["2022-11-17",17.03,18.06,16.84,17.58,567700.0],["2022-11-18",17.86,17.86,16.5,16.78,522000.0],["2022-11-21",16.65,16.65,15.96,16.26,433900.0],["2022-11-22",16.36,16.36,15.55,16.19,277400.0],["2022-11-23",16.49,16.78,16.21,16.43,277000.0],["2022-11-25",16.29,16.6,16.06,16.48,108500.0],["2022-11-28",16.31,16.66,16.0,16.09,296800.0],["2022-11-29",16.78,17.5,16.54,17.27,336200.0],["2022-11-30",17.4,18.49,17.11,18.44,646900.0],["2022-12-01",18.33,18.73,17.99,18.39,591100.0],["2022-12-02",18.36,19.2,17.59,19.1,356900.0],["2022-12-05",19.04,19.13,17.38,17.67,605800.0],["2022-12-06",17.52,17.57,17.02,17.33,359000.0],["2022-12-07",17.33,18.25,16.82,17.83,335300.0],["2022-12-08",18.0,18.15,17.12,18.04,401500.0],["2022-12-09",17.94,18.22,16.92,16.92,429000.0],["2022-12-12",16.92,17.8,16.48,17.69,754000.0],["2022-12-13",18.23,19.65,18.07,18.98,900600.0],["2022-12-14",18.87,19.81,18.49,18.85,724700.0],["2022-12-15",18.51,18.61,17.79,18.24,617300.0],["2022-12-16",18.0,18.68,17.7,18.03,2007900.0],["2022-12-19",18.06,18.49,16.45,16.76,457800.0],["2022-12-20",16.72,18.72,16.69,18.56,456800.0],["2022-12-21",18.61,19.49,18.29,18.77,295600.0],["2022-12-22",18.5,18.51,17.25,17.63,391700.0],["2022-12-23",17.53,17.76,17.04,17.25,266600.0],["2022-12-27",16.8,16.91,16.0,16.29,419900.0],["2022-12-28",16.25,16.52,16.04,16.24,275600.0],["2022-12-29",16.39,17.95,16.2,17.35,331600.0],["2022-12-30",16.97,17.09,16.33,16.96,364700.0],["2023-01-03",17.2,17.7,16.58,16.7,315200.0],["2023-01-04",16.88,17.4,16.7,17.02,423000.0],["2023-01-05",16.78,17.0,16.59,16.65,483100.0],["2023-01-06",16.72,16.86,16.2,16.41,530600.0],["2023-01-09",16.59,17.02,16.22,16.4,498500.0],["2023-01-10",16.38,17.45,16.32,17.43,456100.0],["2023-01-11",17.44,17.98,16.99,17.84,356400.0],["2023-01-12",18.0,19.88,17.5,19.85,371200.0],["2023-01-13",19.58,20.78,19.27,19.88,376000.0],["2023-01-17",19.73,19.87,18.96,19.24,435700.0],["2023-01-18",19.42,20.4,18.54,18.97,383600.0],["2023-01-19",18.68,18.94,18.14,18.47,282600.0],["2023-01-20",18.84,19.0,18.18,18.82,322100.0],["2023-01-23",18.85,19.29,18.5,18.88,296300.0],["2023-01-24",18.72,20.01,18.48,19.72,259900.0],["2023-01-25",19.56,20.07,18.86,20.02,227800.0],["2023-01-26",20.38,20.48,19.5,20.0,186300.0],["2023-01-27",19.95,21.35,19.95,20.59,270200.0],["2023-01-30",20.23,20.97,20.01,20.27,228200.0],["2023-01-31",20.29,21.13,20.29,21.13,269200.0],["2023-02-01",21.15,22.29,20.84,22.04,401700.0],["2023-02-02",22.7,23.02,21.93,22.91,437000.0],["2023-02-03",22.35,23.17,21.94,21.97,367300.0],["2023-02-06",21.75,22.8,21.21,21.24,426300.0],["2023-02-07",21.09,21.4,20.27,21.05,414500.0],["2023-02-08",20.84,21.08,19.22,19.59,381500.0],["2023-02-09",19.79,19.93,18.77,18.96,307600.0],["2023-02-10",18.67,19.26,18.51,19.14,336700.0],["2023-02-13",19.3,19.31,18.34,18.97,286300.0],["2023-02-14",18.81,19.29,17.97,18.67,353800.0],["2023-02-15",18.52,18.7,18.21,18.53,224400.0],["2023-02-16",18.23,18.46,17.8,17.97,216100.0],["2023-02-17",17.92,18.55,17.64,18.47,288100.0],["2023-02-21",18.03,18.31,17.4,17.47,403000.0],["2023-02-22",17.5,17.97,17.39,17.58,310600.0],["2023-02-23",17.75,17.75,16.97,17.34,220600.0],["2023-02-24",17.07,17.13,16.0,16.17,508200.0],["2023-02-27",16.17,16.4,15.85,16.09,387200.0],["2023-02-28",15.82,16.34,15.76,16.25,457600.0],["2023-03-01",16.12,16.63,15.54,16.3,346600.0],["2023-03-02",16.08,16.11,15.35,15.91,319300.0],["2023-03-03",15.93,16.62,15.47,16.48,184700.0],["2023-03-06",16.51,16.54,15.6,15.84,239500.0],["2023-03-07",15.74,16.17,15.47,16.01,202700.0],["2023-03-08",16.06,16.49,15.78,16.33,331100.0],["2023-03-09",16.33,16.44,14.84,15.13,411800.0],["2023-03-10",15.1,15.23,14.21,14.74,567200.0],["2023-03-13",14.5,15.85,14.5,15.51,340100.0],["2023-03-14",15.84,16.12,15.38,15.8,286400.0],["2023-03-15",15.37,16.05,15.37,15.94,195500.0],["2023-03-16",15.81,16.2,15.39,15.88,186900.0],["2023-03-17",15.74,15.74,15.02,15.39,662100.0],["2023-03-20",15.35,15.59,14.87,15.35,219800.0],["2023-03-21",15.51,15.85,15.26,15.4,201400.0],["2023-03-22",15.33,15.41,14.65,14.72,281400.0],["2023-03-23",14.92,15.41,14.67,15.1,240400.0],["2023-03-24",14.92,15.94,14.62,15.7,232600.0],["2023-03-27",15.75,15.99,15.46,15.85,219900.0],["2023-03-28",15.8,15.94,15.32,15.5,278500.0],["2023-03-29",19.3,20.74,17.8,20.17,4928900.0],["2023-03-30",19.96,22.98,19.71,20.64,1359800.0],["2023-03-31",20.87,24.24,20.52,23.97,1069600.0],["2023-04-03",23.56,26.16,23.56,25.7,764500.0],["2023-04-04",25.79,27.14,25.02,27.03,693200.0],["2023-04-05",27.01,27.26,25.41,26.21,736200.0],["2023-04-06",26.18,26.45,25.35,26.12,478300.0],["2023-04-10",26.06,26.68,24.88,24.94,550500.0],["2023-04-11",24.63,27.24,24.63,26.97,636500.0],["2023-04-12",27.32,27.78,26.18,26.25,523800.0],["2023-04-13",26.88,29.1,26.88,28.34,841800.0],["2023-04-14",28.19,28.44,26.94,27.57,521000.0],["2023-04-17",28.04,28.75,27.62,27.65,666100.0],["2023-04-18",27.8,28.31,26.9,27.88,439700.0],["2023-04-19",27.48,28.38,27.22,27.97,466400.0],["2023-04-20",27.52,28.02,26.85,26.87,402000.0],["2023-04-21",27.0,28.21,26.93,27.68,404800.0],["2023-04-24",27.72,28.68,27.41,28.5,526900.0],["2023-04-25",28.46,28.79,27.95,28.08,389600.0],["2023-04-26",28.11,28.34,26.42,26.65,290400.0],["2023-04-27",26.91,27.59,25.88,25.93,307700.0],["2023-04-28",25.74,27.15,25.44,26.62,311000.0],["2023-05-01",26.57,26.58,25.35,26.12,460700.0],["2023-05-02",26.03,26.25,25.02,25.3,456200.0],["2023-05-03",25.44,26.76,25.29,26.48,425300.0],["2023-05-04",26.25,26.75,25.05,26.58,391800.0],["2023-05-05",27.09,27.17,26.27,27.1,424700.0],["2023-05-08",27.29,28.75,26.75,28.52,555200.0],["2023-05-09",28.08,29.24,27.78,28.95,532000.0],["2023-05-10",29.96,30.28,27.01,29.41,671000.0],["2023-05-11",30.48,33.8,29.95,32.36,835000.0],["2023-05-12",32.74,32.84,30.31,30.58,537100.0],["2023-05-15",30.65,31.61,30.16,30.63,468100.0],["2023-05-16",29.8,29.87,27.77,28.45,521600.0],["2023-05-17",28.81,28.93,27.84,28.32,317600.0],["2023-05-18",28.18,28.18,26.74,27.6,385100.0],["2023-05-19",27.91,28.11,26.52,26.73,415500.0],["2023-05-22",26.73,27.76,26.51,27.19,625600.0],["2023-05-23",27.17,28.86,27.1,28.25,337000.0],["2023-05-24",28.11,28.61,27.31,28.23,238200.0],["2023-05-25",28.37,28.37,26.75,27.0,324700.0],["2023-05-26",27.01,27.37,26.51,27.17,231000.0],["2023-05-30",27.5,27.82,25.66,26.6,240500.0],["2023-05-31",26.66,28.34,26.48,27.34,430700.0],["2023-06-01",27.41,27.57,26.75,27.07,270400.0],["2023-06-02",27.43,27.66,26.45,26.88,307600.0],["2023-06-05",26.66,27.39,26.53,26.97,244100.0],["2023-06-06",26.84,27.58,26.57,26.75,309300.0],["2023-06-07",27.53,28.8,26.72,28.48,347800.0],["2023-06-08",28.5,29.39,27.87,28.39,201100.0],["2023-06-09",28.62,28.83,27.31,27.49,221900.0],["2023-06-12",27.76,28.13,26.93,27.41,331600.0],["2023-06-13",27.46,29.24,27.29,28.72,322000.0],["2023-06-14",28.71,28.71,26.76,27.63,260400.0],["2023-06-15",27.73,28.07,27.26,27.48,235100.0],["2023-06-16",27.83,27.83,26.03,26.19,706800.0],["2023-06-20",26.01,26.54,25.52,26.1,356300.0],["2023-06-21",25.81,26.0,24.84,25.01,290200.0],["2023-06-22",25.02,25.14,24.14,24.63,390000.0],["2023-06-23",24.5,24.72,23.87,23.94,1206000.0],["2023-06-26",23.91,25.14,23.52,24.61,435400.0],["2023-06-27",24.86,25.27,24.56,24.9,346200.0],["2023-06-28",24.91,26.03,24.5,25.99,374200.0],["2023-06-29",25.96,26.74,25.63,26.58,408900.0],["2023-06-30",27.44,29.88,26.98,28.68,602800.0],["2023-07-03",28.61,29.39,28.43,28.66,273100.0],["2023-07-05",27.88,29.24,27.7,28.35,439700.0],["2023-07-06",28.01,29.18,27.6,29.08,335600.0],["2023-07-07",29.24,29.98,29.0,29.36,543000.0],["2023-07-10",29.32,31.32,28.81,31.28,455000.0],["2023-07-11",31.42,31.42,30.14,30.26,277100.0],["2023-07-12",30.64,31.77,30.38,30.99,568900.0],["2023-07-13",31.0,31.47,30.49,30.81,239100.0],["2023-07-14",31.7,36.23,31.7,35.44,1349600.0],["2023-07-17",36.24,37.5,35.7,36.65,701400.0],["2023-07-18",36.5,37.53,36.01,37.35,576300.0],["2023-07-19",37.49,37.75,35.23,35.5,357400.0],["2023-07-20",35.2,35.48,33.68,34.2,415200.0],["2023-07-21",34.51,35.0,33.75,33.84,428800.0],["2023-07-24",34.59,35.8,34.4,35.66,538300.0],["2023-07-25",35.58,36.91,35.4,36.4,454900.0],["2023-07-26",36.25,36.46,34.4,34.73,333600.0],["2023-07-27",34.92,34.92,33.11,33.51,338200.0],["2023-07-28",34.33,35.34,34.13,34.34,383400.0],["2023-07-31",34.3,35.35,33.96,34.96,246700.0],["2023-08-01",35.36,35.99,34.32,34.92,380200.0],["2023-08-02",34.28,34.51,33.52,34.14,334000.0],["2023-08-03",33.86,34.44,32.76,32.77,315200.0],["2023-08-04",32.91,33.15,31.9,32.15,324400.0],["2023-08-07",32.09,32.24,31.3,31.85,801300.0],["2023-08-08",28.27,28.48,25.06,25.73,1276000.0],["2023-08-09",25.72,29.34,25.54,28.42,599600.0],["2023-08-10",28.5,29.98,27.97,29.3,716700.0],["2023-08-11",28.9,29.19,27.66,27.77,355100.0],["2023-08-14",27.05,29.59,26.76,29.54,825900.0],["2023-08-15",29.3,30.21,28.65,29.94,498300.0],["2023-08-16",29.63,29.79,28.02,28.17,427600.0],["2023-08-17",28.72,28.88,27.69,28.02,477200.0],["2023-08-18",27.07,29.8,26.99,29.57,530900.0],["2023-08-21",29.66,31.26,29.2,31.14,433400.0],["2023-08-22",31.29,33.34,31.21,32.61,459600.0],["2023-08-23",32.7,33.98,32.54,32.67,379600.0],["2023-08-24",33.03,33.03,30.74,30.85,292500.0],["2023-08-25",31.05,31.61,30.32,31.42,224800.0],["2023-08-28",31.69,32.49,31.25,31.54,156900.0],["2023-08-29",31.44,31.82,31.0,31.65,316300.0],["2023-08-30",31.89,32.03,31.35,31.49,392300.0],["2023-08-31",31.4,31.47,30.32,30.35,262100.0],["2023-09-01",30.7,32.0,30.56,31.74,316300.0],["2023-09-05",32.0,33.13,30.94,31.05,411700.0],["2023-09-06",31.01,32.11,30.51,32.08,335000.0],["2023-09-07",31.69,31.9,30.13,31.0,398400.0],["2023-09-08",30.97,32.98,30.68,31.56,337500.0],["2023-09-11",31.66,32.53,31.26,31.53,377200.0],["2023-09-12",31.32,31.63,30.04,30.43,312000.0],["2023-09-13",30.41,30.69,29.08,29.19,450700.0],["2023-09-14",29.38,29.86,28.93,29.39,266200.0],["2023-09-15",29.43,29.43,28.0,28.54,1081300.0],["2023-09-18",28.76,29.12,27.0,27.13,514400.0],["2023-09-19",27.08,28.65,26.75,27.87,481400.0],["2023-09-20",28.14,28.27,26.49,26.51,288000.0],["2023-09-21",26.18,27.26,25.95,26.92,311900.0],["2023-09-22",27.13,27.7,26.62,27.24,336300.0],["2023-09-25",27.09,27.38,26.2,26.25,333900.0],["2023-09-26",26.73,27.89,26.18,26.73,282500.0],["2023-09-27",26.93,27.72,26.85,27.2,240900.0],["2023-09-28",27.11,27.11,25.12,25.44,389600.0],["2023-09-29",25.71,26.17,25.13,25.55,468400.0],["2023-10-02",25.53,26.45,25.22,25.66,348700.0],["2023-10-03",25.6,25.6,24.37,24.49,255900.0],["2023-10-04",24.57,25.43,24.35,25.13,297100.0],["2023-10-05",25.07,25.71,24.38,25.41,285700.0],["2023-10-06",24.93,25.36,24.51,25.1,184800.0],["2023-10-09",24.71,24.81,24.02,24.52,230900.0],["2023-10-10",24.58,25.52,24.51,24.8,248900.0],["2023-10-11",24.8,25.48,23.95,24.15,221800.0],["2023-10-12",24.02,24.16,22.75,23.38,284900.0],["2023-10-13",23.52,23.88,22.62,22.92,314400.0],["2023-10-16",22.84,23.25,22.29,22.66,344500.0],["2023-10-17",22.47,23.64,22.3,22.47,282500.0],["2023-10-18",22.04,22.42,21.06,21.39,320100.0],["2023-10-19",21.5,21.5,20.35,20.6,256500.0],["2023-10-20",20.66,21.05,20.18,20.18,209700.0],["2023-10-23",20.01,20.45,19.33,19.33,354200.0],["2023-10-24",19.55,20.33,19.55,19.86,330600.0],["2023-10-25",19.77,19.77,18.78,18.93,376900.0],["2023-10-26",18.78,19.44,18.29,19.23,322900.0],["2023-10-27",19.37,19.37,18.31,18.41,334500.0],["2023-10-30",18.46,19.14,18.46,18.66,304400.0],["2023-10-31",18.55,19.51,18.32,19.1,288800.0],["2023-11-01",19.27,19.27,18.29,18.77,347400.0],["2023-11-02",18.86,18.95,18.26,18.61,359600.0],["2023-11-03",18.99,19.99,18.99,19.58,441800.0],["2023-11-06",19.59,19.86,18.21,18.42,384800.0],["2023-11-07",18.44,19.9,18.37,19.59,389800.0],["2023-11-08",19.52,19.68,19.02,19.4,415000.0],["2023-11-09",19.61,19.74,18.62,18.9,437100.0],["2023-11-10",18.78,19.4,18.33,19.16,315500.0],["2023-11-13",18.89,18.9,17.52,17.71,660900.0],["2023-11-14",19.1,20.27,18.72,19.4,656600.0],["2023-11-15",22.98,26.5,22.46,22.52,1653900.0],["2023-11-16",23.05,23.71,21.67,22.18,626000.0],["2023-11-17",22.74,25.38,22.6,24.99,662900.0],["2023-11-20",24.87,26.71,24.19,24.38,630200.0],["2023-11-21",24.08,24.34,22.88,22.94,285300.0],["2023-11-22",23.35,23.84,23.12,23.53,229500.0],["2023-11-24",23.26,24.02,23.15,23.91,154700.0],["2023-11-27",24.6,26.26,23.97,25.8,764000.0],["2023-11-28",25.76,25.76,24.25,25.52,460800.0],["2023-11-29",26.0,26.48,24.0,24.24,300600.0],["2023-11-30",24.54,25.29,23.71,23.94,294600.0],["2023-12-01",23.54,25.25,23.02,24.87,304300.0],["2023-12-04",24.78,25.3,23.56,23.99,264900.0],["2023-12-05",23.83,23.84,22.85,22.96,259800.0],["2023-12-06",23.16,24.19,22.7,23.44,1410800.0],["2023-12-07",23.5,24.23,23.19,24.02,241600.0],["2023-12-08",24.4,24.7,23.75,23.79,329500.0],["2023-12-11",23.71,23.71,22.99,23.39,266300.0],["2023-12-12",23.38,23.61,22.35,23.34,294600.0],["2023-12-13",24.58,26.33,24.0,25.95,570700.0],["2023-12-14",26.29,28.32,26.29,28.04,584700.0],["2023-12-15",28.35,28.95,27.7,28.88,809300.0],["2023-12-18",28.91,29.43,27.67,28.67,450300.0],["2023-12-19",29.27,32.5,29.12,32.41,656000.0],["2023-12-20",32.71,33.07,30.68,30.77,695300.0],["2023-12-21",31.53,32.19,30.96,31.28,283000.0],["2023-12-22",31.73,32.62,31.29,31.7,271400.0],["2023-12-26",32.18,33.16,32.06,32.8,216100.0],["2023-12-27",33.27,33.72,32.02,32.75,247500.0],["2023-12-28",32.81,33.63,32.68,32.97,391200.0],["2023-12-29",32.83,32.83,31.16,31.53,363400.0],["2024-01-02",31.58,34.12,30.66,33.09,366800.0],["2024-01-03",32.69,32.76,30.91,31.37,260100.0],["2024-01-04",31.33,31.78,29.91,31.29,279000.0],["2024-01-05",30.67,31.65,29.63,31.23,153200.0],["2024-01-08",30.9,32.67,30.39,32.65,279800.0],["2024-01-09",32.03,33.42,31.17,32.95,337500.0],["2024-01-10",32.81,34.23,32.09,34.2,502100.0],["2024-01-11",33.74,33.77,31.89,32.02,702500.0],["2024-01-12",32.35,33.65,31.99,33.15,347300.0],["2024-01-16",32.62,32.98,30.95,32.28,332200.0],["2024-01-17",31.55,33.34,30.67,32.45,362700.0],["2024-01-18",32.76,32.76,31.27,32.27,262100.0],["2024-01-19",32.36,33.37,31.64,32.77,297400.0],["2024-01-22",33.0,34.96,33.0,34.14,375300.0],["2024-01-23",34.59,34.83,33.67,34.63,395500.0],["2024-01-24",34.97,34.98,32.05,32.2,311400.0],["2024-01-25",32.69,33.73,32.46,32.89,284000.0],["2024-01-26",32.9,33.42,31.5,31.72,263400.0],["2024-01-29",31.93,33.66,31.05,33.63,352200.0],["2024-01-30",33.34,33.34,31.99,32.7,251200.0],["2024-01-31",32.46,34.31,32.0,32.97,380700.0],["2024-02-01",33.31,35.0,32.33,34.67,450600.0],["2024-02-02",34.06,35.52,33.42,34.72,331900.0],["2024-02-05",34.62,35.35,33.43,35.07,281900.0],["2024-02-06",35.14,37.85,34.72,37.75,418500.0],["2024-02-07",37.73,38.27,37.04,37.3,248200.0],["2024-02-08",37.93,39.0,37.58,37.91,453800.0],["2024-02-09",38.23,39.88,37.4,39.64,467100.0],["2024-02-12",39.98,41.68,39.55,41.62,424200.0],["2024-02-13",39.42,40.21,37.2,38.77,566400.0],["2024-02-14",39.6,39.83,38.16,38.46,588000.0],["2024-02-15",38.92,39.1,37.69,38.19,382600.0],["2024-02-16",37.5,37.99,36.61,36.92,340300.0],["2024-02-20",36.28,36.98,35.69,36.21,396700.0],["2024-02-21",34.86,35.7,34.5,35.28,364100.0],["2024-02-22",35.52,37.81,34.76,37.44,417300.0],["2024-02-23",37.6,38.03,37.01,37.42,339600.0],["2024-02-26",37.41,41.14,37.41,40.94,620400.0],["2024-02-27",41.64,43.81,41.54,42.99,515000.0],["2024-02-28",42.36,42.92,40.18,40.18,408900.0],["2024-02-29",41.24,41.5,38.4,38.76,499800.0],["2024-03-01",38.82,40.48,38.77,39.73,589800.0],["2024-03-04",40.4,40.4,37.47,37.65,344200.0],["2024-03-05",37.37,38.19,37.1,37.56,316900.0],["2024-03-06",38.03,38.64,37.02,37.78,840800.0],["2024-03-07",38.17,38.72,37.03,37.19,523900.0],["2024-03-08",35.99,39.7,35.06,36.86,456700.0],["2024-03-11",37.82,38.98,37.01,37.89,480800.0],["2024-03-12",38.01,39.55,37.66,38.69,740900.0],["2024-03-13",38.75,39.58,37.63,37.9,629800.0],["2024-03-14",37.5,37.82,36.0,36.37,490900.0],["2024-03-15",36.04,37.31,36.04,36.31,722500.0],["2024-03-18",36.08,36.96,33.02,33.13,586800.0],["2024-03-19",32.67,35.02,32.52,33.76,700500.0],["2024-03-20",33.33,33.76,32.52,33.15,620800.0],["2024-03-21",33.42,34.13,32.92,33.13,328200.0],["2024-03-22",33.04,34.33,32.6,33.9,327400.0],["2024-03-25",33.73,35.67,33.71,34.79,800800.0],["2024-03-26",35.12,35.48,31.76,32.13,554600.0],["2024-03-27",32.37,33.0,31.76,32.86,867800.0],["2024-03-28",33.04,33.84,32.0,33.77,527800.0],["2024-04-01",33.77,33.99,32.21,33.08,426200.0],["2024-04-02",32.45,33.27,31.54,32.22,379900.0],["2024-04-03",32.09,33.33,32.09,32.74,546200.0],["2024-04-04",32.87,33.43,30.23,30.6,509900.0],["2024-04-05",30.33,32.3,29.69,31.97,309500.0],["2024-04-08",32.01,32.01,30.48,30.93,392600.0],["2024-04-09",30.83,31.71,30.3,31.66,822000.0],["2024-04-10",30.46,31.94,30.14,31.84,689600.0],["2024-04-11",32.32,33.11,31.86,32.54,547600.0],["2024-04-12",32.28,32.3,30.02,30.43,405000.0],["2024-04-15",30.57,30.68,29.08,29.31,609600.0],["2024-04-16",29.06,30.76,28.79,30.13,385100.0],["2024-04-17",30.25,30.89,27.47,27.64,621100.0],["2024-04-18",27.14,27.45,26.26,26.32,607500.0],["2024-04-19",26.06,26.88,25.57,25.98,626300.0],["2024-04-22",26.17,27.74,25.96,27.06,328000.0],["2024-04-23",27.03,28.8,27.03,27.93,314100.0],["2024-04-24",28.2,28.38,26.59,26.98,266400.0],["2024-04-25",26.09,26.8,25.41,26.17,526900.0],["2024-04-26",26.28,26.86,25.84,26.55,275700.0],["2024-04-29",26.85,27.52,26.43,26.63,296500.0],["2024-04-30",26.43,26.43,25.44,25.57,600000.0],["2024-05-01",25.56,28.43,25.55,27.91,948100.0],["2024-05-02",28.0,28.14,26.0,26.52,692600.0],["2024-05-03",27.64,28.35,26.77,27.27,671600.0],["2024-05-06",27.06,27.9,26.72,27.32,274800.0],["2024-05-07",27.34,27.85,27.05,27.56,474300.0],["2024-05-08",27.11,27.46,26.67,27.21,317900.0],["2024-05-09",29.08,29.08,26.28,26.79,548700.0],["2024-05-10",26.9,27.79,26.32,27.26,530900.0],["2024-05-13",27.8,28.89,27.76,28.72,277400.0],["2024-05-14",29.25,30.42,28.54,29.74,836200.0],["2024-05-15",30.11,30.65,28.87,29.02,293100.0],["2024-05-16",29.27,30.99,28.86,30.5,347700.0],["2024-05-17",30.5,30.59,29.58,29.78,354600.0],["2024-05-20",29.83,30.83,29.74,30.5,311900.0],["2024-05-21",30.36,30.59,29.56,29.85,244500.0],["2024-05-22",29.7,32.54,29.22,32.38,659500.0],["2024-05-23",32.48,32.55,30.6,31.21,600600.0],["2024-05-24",31.38,31.64,30.27,30.41,190000.0],["2024-05-28",34.96,38.69,34.9,38.41,1072200.0],["2024-05-29",37.37,38.39,36.69,36.72,662100.0],["2024-05-30",36.99,38.51,36.02,38.48,520200.0],["2024-05-31",38.52,39.82,38.05,38.81,480600.0],["2024-06-03",39.72,41.48,38.78,40.66,727000.0],["2024-06-04",40.68,42.0,39.99,41.42,473300.0],["2024-06-05",41.44,45.0,40.69,44.39,599300.0],["2024-06-06",44.16,44.22,42.37,42.6,402900.0],["2024-06-07",41.98,42.42,29.73,31.82,2306900.0],["2024-06-10",31.53,32.67,30.67,31.89,890000.0],["2024-06-11",31.95,32.84,30.76,32.36,559400.0],["2024-06-12",33.4,34.17,30.89,31.06,589400.0],["2024-06-13",30.88,33.65,30.62,31.6,605700.0],["2024-06-14",31.15,31.59,30.0,31.0,360600.0],["2024-06-17",30.04,30.39,27.62,28.13,828100.0],["2024-06-18",28.14,28.17,25.93,25.96,762500.0],["2024-06-20",25.81,26.65,25.2,26.59,1819600.0],["2024-06-21",26.81,27.75,26.12,27.45,1409100.0],["2024-06-24",27.73,28.05,26.71,27.33,441400.0],["2024-06-25",27.23,27.54,25.98,26.27,970100.0],["2024-06-26",26.09,26.56,24.45,24.48,366000.0],["2024-06-27",24.6,24.73,24.03,24.45,379500.0],["2024-06-28",24.75,24.75,23.57,24.35,1179800.0],["2024-07-01",23.88,24.7,23.26,23.66,455700.0],["2024-07-02",23.84,24.24,20.52,21.48,1331200.0],["2024-07-03",21.57,22.22,21.06,21.93,495700.0],["2024-07-05",21.87,22.18,20.85,21.45,433500.0],["2024-07-08",21.49,22.29,21.24,21.57,769800.0],["2024-07-09",21.63,22.75,21.09,22.48,897400.0],["2024-07-10",22.55,22.68,21.53,21.73,476700.0],["2024-07-11",22.37,24.34,22.2,23.76,536500.0],["2024-07-12",24.1,24.69,22.61,23.16,618100.0],["2024-07-15",23.46,23.72,22.88,23.38,458700.0],["2024-07-16",23.75,25.53,23.75,25.38,427900.0],["2024-07-17",24.7,25.54,23.87,24.28,352500.0],["2024-07-18",24.38,25.01,23.34,23.42,400100.0],["2024-07-19",23.48,24.05,22.88,23.79,440800.0],["2024-07-22",24.1,24.68,23.43,23.88,414300.0],["2024-07-23",23.68,24.13,23.21,23.62,274400.0],["2024-07-24",23.35,24.14,22.31,22.38,375900.0],["2024-07-25",22.3,23.25,21.92,22.98,459800.0],["2024-07-26",23.26,25.17,23.26,24.07,398700.0],["2024-07-29",24.19,24.41,23.12,23.94,308600.0],["2024-07-30",23.98,24.65,22.88,23.35,254300.0],["2024-07-31",23.59,24.53,23.16,23.46,289400.0],["2024-08-01",23.34,23.42,21.3,21.58,434200.0],["2024-08-02",20.53,20.82,20.05,20.55,379800.0],["2024-08-05",19.0,20.08,18.69,19.79,515900.0],["2024-08-06",22.33,23.03,19.7,19.83,594300.0],["2024-08-07",20.44,20.93,18.62,18.73,618900.0],["2024-08-08",18.96,19.47,18.36,18.79,400900.0],["2024-08-09",19.02,19.48,17.75,18.08,466200.0],["2024-08-12",19.19,19.47,18.09,18.95,472000.0],["2024-08-13",19.16,19.93,18.66,19.67,538800.0],["2024-08-14",19.82,19.89,19.04,19.21,256600.0],["2024-08-15",19.7,20.58,19.47,20.26,503400.0],["2024-08-16",20.17,20.3,19.68,20.2,320100.0],["2024-08-19",20.63,21.88,20.29,21.42,453200.0],["2024-08-20",21.42,21.73,21.12,21.27,320100.0],["2024-08-21",21.43,22.53,21.33,21.88,265100.0],["2024-08-22",21.89,22.0,21.3,21.47,289100.0],["2024-08-23",21.83,22.25,21.35,21.99,248000.0],["2024-08-26",22.23,22.23,21.38,21.44,324300.0],["2024-08-27",21.58,21.68,19.95,20.62,317400.0],["2024-08-28",20.47,21.06,20.28,20.84,286500.0],["2024-08-29",20.88,22.05,20.69,20.93,253700.0],["2024-08-30",21.07,21.35,20.59,21.1,261800.0],["2024-09-03",21.02,21.96,19.2,19.39,455400.0],["2024-09-04",19.47,19.98,18.94,19.06,389800.0],["2024-09-05",19.06,19.31,18.69,18.82,392500.0],["2024-09-06",18.64,18.91,18.11,18.69,292000.0],["2024-09-09",18.75,19.25,18.55,19.0,358100.0],["2024-09-10",19.05,19.85,18.92,19.76,242900.0],["2024-09-11",19.58,21.02,19.25,20.98,546500.0],["2024-09-12",20.95,21.0,19.53,19.91,382900.0],["2024-09-13",20.22,20.87,19.97,20.75,586200.0],["2024-09-16",20.96,21.41,20.1,20.61,331400.0],["2024-09-17",21.02,21.99,20.62,21.01,418200.0],["2024-09-18",20.8,21.55,20.05,20.55,429100.0],["2024-09-19",21.23,21.7,20.94,21.02,300500.0],["2024-09-20",20.88,21.5,20.39,20.61,572800.0],["2024-09-23",20.61,21.66,20.5,21.15,499900.0],["2024-09-24",21.16,21.96,21.12,21.74,339200.0],["2024-09-25",21.73,21.96,20.89,21.31,335000.0],["2024-09-26",21.72,21.79,21.1,21.77,274100.0],["2024-09-27",22.17,22.37,21.74,22.03,371300.0],["2024-09-30",21.69,23.55,21.55,23.21,421700.0],["2024-10-01",22.96,25.31,21.99,25.25,646300.0],["2024-10-02",25.31,25.88,24.57,25.48,400800.0],["2024-10-03",25.1,25.42,24.12,24.76,352600.0],["2024-10-04",24.91,25.38,23.51,23.88,214000.0],["2024-10-07",23.71,24.13,22.93,23.87,267400.0],["2024-10-08",23.68,23.85,22.45,22.47,212400.0],["2024-10-09",22.33,22.36,21.44,21.89,293600.0],["2024-10-10",21.57,21.72,20.44,20.61,377300.0],["2024-10-11",20.37,21.87,20.15,21.46,366400.0],["2024-10-14",21.34,21.45,20.46,20.92,295300.0],["2024-10-15",20.63,21.1,20.0,20.97,259700.0],["2024-10-16",21.05,21.86,20.61,20.63,258400.0],["2024-10-17",20.43,20.67,19.44,20.6,388700.0],["2024-10-18",20.78,21.17,20.47,21.15,248700.0],["2024-10-21",20.98,21.2,20.44,20.88,411500.0],["2024-10-22",20.69,20.71,19.67,19.79,215500.0],["2024-10-23",19.71,20.36,19.35,20.0,267300.0],["2024-10-24",20.1,20.1,18.67,19.0,323800.0],["2024-10-25",19.04,19.57,18.62,18.95,172800.0],["2024-10-28",19.09,20.13,18.78,19.57,219000.0],["2024-10-29",19.26,19.36,18.91,19.12,273000.0],["2024-10-30",18.88,19.01,18.14,18.39,197900.0],["2024-10-31",18.31,18.35,17.66,17.73,331000.0],["2024-11-01",18.09,18.36,17.5,18.0,317900.0],["2024-11-04",18.16,18.3,17.53,17.82,220900.0],["2024-11-05",17.71,18.4,17.26,18.35,330000.0],["2024-11-06",19.14,19.3,17.73,18.33,860500.0],["2024-11-07",18.87,19.28,18.54,18.74,370800.0],["2024-11-08",19.5,19.93,18.81,19.63,386600.0],["2024-11-11",20.25,21.61,20.12,20.37,672300.0],["2024-11-12",20.0,20.07,18.9,19.58,534700.0],["2024-11-13",19.43,20.01,19.13,19.18,286100.0],["2024-11-14",19.2,19.57,18.3,18.34,403000.0],["2024-11-15",18.0,18.0,14.93,16.02,1208600.0],["2024-11-18",16.08,17.37,15.71,16.27,939600.0],["2024-11-19",16.27,18.09,16.18,18.06,646400.0],["2024-11-20",17.94,17.94,15.94,16.17,448600.0],["2024-11-21",16.22,17.3,15.5,17.07,407700.0],["2024-11-22",17.01,17.5,16.2,16.91,523200.0],["2024-11-25",17.41,18.31,17.32,17.58,599000.0],["2024-11-26",17.53,17.83,16.83,16.93,281100.0],["2024-11-27",17.13,17.72,16.92,17.51,231500.0],["2024-11-29",17.67,18.61,17.55,18.34,201900.0],["2024-12-02",18.3,18.97,18.23,18.64,288800.0],["2024-12-03",18.55,18.61,17.71,17.9,424000.0],["2024-12-04",17.83,18.31,17.17,17.22,409500.0],["2024-12-05",17.31,17.92,16.94,17.85,376200.0],["2024-12-06",18.05,20.92,18.05,19.09,506300.0],["2024-12-09",19.37,19.91,18.69,18.83,349600.0],["2024-12-10",18.76,19.15,18.18,18.36,264500.0],["2024-12-11",18.47,18.86,17.7,17.95,277600.0],["2024-12-12",17.75,18.17,17.42,17.55,316600.0],["2024-12-13",17.34,17.51,16.67,17.21,385200.0],["2024-12-16",17.17,17.48,16.1,16.24,392400.0],["2024-12-17",16.85,16.85,15.55,15.73,463000.0],["2024-12-18",15.75,16.13,14.35,14.82,654800.0],["2024-12-19",15.24,15.71,14.3,14.84,482100.0],["2024-12-20",14.7,15.8,14.61,15.48,812400.0],["2024-12-23",15.49,16.83,15.13,16.51,440600.0],["2024-12-24",16.77,17.2,16.27,16.53,169700.0],["2024-12-26",16.33,17.02,15.98,16.93,217400.0],["2024-12-27",16.91,17.25,16.27,17.02,391500.0],["2024-12-30",16.91,16.91,16.01,16.58,264700.0],["2024-12-31",16.71,17.05,16.36,16.97,252400.0],["2025-01-02",17.17,18.22,16.95,17.07,276800.0],["2025-01-03",17.19,18.71,17.19,17.94,324100.0],["2025-01-06",18.15,19.16,17.85,19.07,898300.0],["2025-01-07",19.28,21.26,19.26,20.83,663300.0],["2025-01-08",20.59,20.94,18.71,18.95,326500.0],["2025-01-10",18.91,19.29,17.38,17.98,443600.0],["2025-01-13",17.73,17.73,16.19,17.31,393900.0],["2025-01-14",17.67,17.67,16.17,16.59,270000.0],["2025-01-15",17.12,17.95,16.6,16.76,280100.0],["2025-01-16",16.67,17.06,16.07,17.01,230600.0],["2025-01-17",17.32,17.51,16.69,16.79,225200.0],["2025-01-21",16.9,17.37,16.32,16.41,397300.0],["2025-01-22",16.4,17.93,15.92,16.74,424700.0],["2025-01-23",16.55,17.55,15.82,17.42,403500.0],["2025-01-24",17.4,17.89,16.71,17.12,280600.0],["2025-01-27",17.12,17.74,16.26,16.49,303300.0],["2025-01-28",17.54,17.54,16.25,16.37,335600.0],["2025-01-29",16.27,17.09,16.03,16.84,507400.0],["2025-01-30",17.15,17.72,16.43,17.42,814100.0],["2025-01-31",17.6,17.95,16.65,16.97,359600.0],["2025-02-03",16.52,16.55,15.55,15.8,446900.0],["2025-02-04",15.77,16.09,15.34,16.05,329400.0],["2025-02-05",16.05,18.25,15.95,17.93,402000.0],["2025-02-06",17.97,18.05,17.07,17.29,397400.0],["2025-02-07",17.18,17.48,15.97,16.19,443600.0],["2025-02-10",16.35,16.7,15.87,16.11,330900.0],["2025-02-11",15.91,16.25,15.7,16.07,274900.0],["2025-02-12",15.71,16.4,15.44,15.86,499500.0],["2025-02-13",15.94,16.46,15.57,16.41,343400.0],["2025-02-14",16.5,18.89,16.5,18.05,842800.0],["2025-02-18",18.56,19.25,17.4,17.71,608200.0],["2025-02-19",17.58,17.61,17.02,17.32,481900.0],["2025-02-20",17.29,17.32,16.54,16.92,356700.0],["2025-02-21",17.24,17.86,16.63,17.77,435800.0],["2025-02-24",17.81,17.83,16.51,16.69,366100.0],["2025-02-25",16.58,16.94,15.88,16.06,459300.0],["2025-02-26",16.45,17.06,16.21,16.58,361300.0],["2025-02-27",16.73,16.9,16.04,16.06,375800.0],["2025-02-28",16.0,16.9,15.41,16.79,388100.0],["2025-03-03",17.08,17.32,15.43,15.68,355700.0],["2025-03-04",15.29,15.95,14.69,15.49,461900.0],["2025-03-05",15.61,16.2,15.45,16.05,328000.0],["2025-03-06",15.79,16.18,15.49,15.97,299100.0],["2025-03-07",14.8,15.4,14.11,14.55,749500.0],["2025-03-10",14.35,14.54,13.58,14.29,526000.0],["2025-03-11",14.42,14.78,12.75,13.21,568400.0],["2025-03-12",13.54,14.5,13.39,14.26,555400.0],["2025-03-13",14.15,14.56,13.57,13.9,317900.0],["2025-03-14",14.02,14.29,13.38,14.08,334900.0],["2025-03-17",14.08,14.56,13.81,14.16,290700.0],["2025-03-18",13.92,14.37,13.39,13.73,423500.0],["2025-03-19",13.76,13.88,13.18,13.4,298300.0],["2025-03-20",13.22,13.54,12.65,12.84,357000.0],["2025-03-21",12.59,12.93,11.6,12.88,559300.0],["2025-03-24",12.95,13.31,12.85,13.27,241200.0],["2025-03-25",13.26,13.41,12.65,12.77,336400.0],["2025-03-26",12.64,12.83,11.71,11.95,361100.0],["2025-03-27",12.04,12.22,11.75,12.0,262100.0],["2025-03-28",12.0,12.1,11.39,11.58,311000.0],["2025-03-31",11.06,11.24,10.35,10.59,484800.0],["2025-04-01",10.49,10.49,9.41,9.43,904600.0],["2025-04-02",9.23,10.26,9.23,10.2,619400.0],["2025-04-03",9.59,9.8,9.18,9.49,362400.0],["2025-04-04",9.12,9.35,8.7,9.11,579500.0],["2025-04-07",8.56,9.13,8.04,9.09,573800.0],["2025-04-08",9.17,9.46,8.7,8.91,485400.0],["2025-04-09",8.78,10.38,8.42,9.82,551000.0],["2025-04-10",9.5,9.53,8.68,9.35,582000.0],["2025-04-11",9.52,9.88,9.22,9.7,314000.0],["2025-04-14",9.93,10.33,9.5,10.18,359100.0],["2025-04-15",10.2,11.0,10.18,10.57,612200.0],["2025-04-16",10.49,10.61,10.07,10.3,399900.0],["2025-04-17",10.3,10.66,10.11,10.53,358100.0],["2025-04-21",10.35,11.77,10.21,11.0,330300.0],["2025-04-22",11.13,12.26,11.13,12.17,459700.0],["2025-04-23",12.64,13.66,12.63,12.65,459600.0],["2025-04-24",12.58,12.94,12.11,12.89,340900.0],["2025-04-25",12.87,12.98,12.29,12.91,280400.0],["2025-04-28",12.91,13.2,12.25,12.82,378400.0],["2025-04-29",12.79,13.28,12.48,12.82,349700.0],["2025-04-30",12.55,12.87,12.33,12.81,293200.0],["2025-05-01",12.74,12.92,12.05,12.5,392300.0],["2025-05-02",12.52,13.1,12.52,12.83,240300.0],["2025-05-05",12.63,12.78,11.89,11.92,528000.0],["2025-05-06",11.74,11.86,11.13,11.24,400500.0],["2025-05-07",11.24,11.72,10.81,10.95,388500.0],["2025-05-08",10.97,11.59,10.7,11.38,373800.0],["2025-05-09",11.4,11.74,10.96,10.98,349700.0],["2025-05-12",11.53,12.22,11.38,11.59,696800.0],["2025-05-13",12.79,13.95,11.72,11.86,783600.0],["2025-05-14",11.66,11.86,10.65,10.84,546000.0],["2025-05-15",10.81,11.64,10.59,11.64,381300.0],["2025-05-16",11.68,11.88,11.42,11.65,335700.0],["2025-05-19",11.49,12.33,11.49,11.99,379000.0],["2025-05-20",11.96,12.86,11.72,12.7,397100.0],["2025-05-21",12.35,12.41,11.67,12.15,429200.0],["2025-05-22",12.08,13.0,11.96,12.8,362300.0],["2025-05-23",12.24,12.8,11.89,12.2,353300.0],["2025-05-27",12.28,12.54,12.02,12.03,312100.0],["2025-05-28",12.47,12.5,11.7,11.82,322000.0],["2025-05-29",11.87,12.82,11.51,12.73,432300.0],["2025-05-30",12.63,12.83,12.13,12.53,1003100.0],["2025-06-02",12.88,13.6,12.47,12.81,716700.0],["2025-06-03",12.8,13.25,12.72,13.0,778600.0],["2025-06-04",13.02,13.27,12.26,12.26,343600.0],["2025-06-05",12.23,12.38,11.83,11.91,474500.0],["2025-06-06",12.11,12.93,12.05,12.79,550700.0],["2025-06-09",13.1,13.18,12.3,12.54,359000.0],["2025-06-10",12.93,13.62,12.72,12.9,657900.0],["2025-06-11",13.05,13.32,12.42,12.44,345000.0],["2025-06-12",12.28,12.87,12.07,12.64,313100.0],["2025-06-13",12.26,12.59,12.01,12.38,433100.0],["2025-06-16",12.54,13.42,12.25,12.87,436300.0],["2025-06-17",12.68,12.99,12.25,12.28,321500.0],["2025-06-18",12.28,12.98,12.1,12.35,377300.0],["2025-06-20",12.53,12.57,12.07,12.29,645400.0],["2025-06-23",12.15,12.52,12.03,12.51,306100.0],["2025-06-24",12.84,13.55,12.52,13.41,353300.0],["2025-06-25",13.59,14.01,13.03,13.95,483500.0],["2025-06-26",14.05,14.75,13.74,14.41,517300.0],["2025-06-27",14.32,14.53,13.0,13.33,1198800.0],["2025-06-30",13.45,14.58,12.97,13.01,656200.0],["2025-07-01",13.02,13.74,12.65,12.99,489300.0],["2025-07-02",13.03,14.09,12.98,13.62,590300.0],["2025-07-03",13.66,13.94,13.44,13.78,172700.0],["2025-07-07",13.69,13.77,13.1,13.36,429000.0],["2025-07-08",13.5,14.52,13.36,13.8,451800.0],["2025-07-09",14.0,15.2,13.92,14.79,837500.0],["2025-07-10",14.95,14.95,13.9,14.48,415300.0],["2025-07-11",14.16,14.44,13.62,13.78,251200.0],["2025-07-14",13.67,13.8,13.25,13.31,257600.0],["2025-07-15",13.43,13.53,12.75,13.15,529500.0],["2025-07-16",13.27,13.53,12.78,12.85,354900.0],["2025-07-17",12.87,13.85,12.79,13.54,397000.0],["2025-07-18",13.73,14.02,13.49,13.5,278800.0],["2025-07-21",13.59,14.19,13.59,13.79,262000.0],["2025-07-22",13.83,14.62,13.83,14.53,289000.0],["2025-07-23",14.84,15.83,14.61,15.45,422400.0],["2025-07-24",15.37,15.5,14.78,14.95,252400.0],["2025-07-25",14.98,15.25,14.48,14.94,326900.0],["2025-07-28",14.93,15.18,14.24,14.38,338000.0],["2025-07-29",14.31,14.34,12.6,13.06,678300.0],["2025-07-30",13.29,13.57,12.57,12.67,507400.0],["2025-07-31",12.51,12.81,12.17,12.21,359400.0],["2025-08-01",11.98,12.41,11.87,12.3,361600.0],["2025-08-04",12.27,12.55,12.07,12.2,297000.0],["2025-08-05",12.18,12.33,11.78,11.83,341700.0],["2025-08-06",11.8,12.3,11.44,12.21,412400.0],["2025-08-07",12.3,12.37,11.74,11.98,265200.0],["2025-08-08",12.01,12.15,11.43,11.91,396300.0],["2025-08-11",12.05,12.15,11.27,11.39,1250600.0],["2025-08-12",12.22,15.5,11.86,14.89,1813300.0],["2025-08-13",15.16,19.57,15.16,19.21,1809300.0],["2025-08-14",18.92,19.99,18.68,19.23,1649300.0],["2025-08-15",19.21,19.79,18.81,19.48,994000.0],["2025-08-18",19.45,19.69,17.88,17.91,1055600.0],["2025-08-19",17.92,18.09,16.71,17.01,823600.0],["2025-08-20",17.0,17.68,16.9,17.36,563700.0],["2025-08-21",17.05,17.62,16.81,17.48,604200.0],["2025-08-22",17.53,19.0,17.39,18.51,505300.0],["2025-08-25",18.49,18.77,17.68,17.71,487200.0],["2025-08-26",17.74,17.8,17.3,17.54,322800.0],["2025-08-27",17.58,17.94,17.23,17.29,230300.0],["2025-08-28",17.1,18.32,17.0,17.3,559700.0],["2025-08-29",17.03,17.36,16.65,17.01,523400.0],["2025-09-02",17.0,17.52,16.67,16.7,310500.0],["2025-09-03",16.76,17.7,16.68,17.19,371000.0],["2025-09-04",17.29,17.43,16.17,16.76,503800.0],["2025-09-05",17.0,18.5,17.0,17.85,511500.0],["2025-09-08",17.76,17.98,16.89,17.84,484500.0],["2025-09-09",17.72,18.39,17.41,17.94,469300.0],["2025-09-10",18.0,18.05,17.38,17.99,439600.0],["2025-09-11",18.2,18.69,17.71,18.04,572400.0],["2025-09-12",17.65,17.83,16.54,17.32,644200.0],["2025-09-15",17.41,18.2,17.25,18.13,411800.0],["2025-09-16",18.38,19.5,17.83,18.09,927100.0],["2025-09-17",18.03,18.59,17.7,18.05,581900.0],["2025-09-18",18.39,19.69,18.26,19.62,1111400.0],["2025-09-19",19.94,20.79,19.53,20.46,1122700.0],["2025-09-22",20.5,21.66,20.18,21.03,683200.0],["2025-09-23",21.1,21.26,20.18,20.26,773400.0],["2025-09-24",20.82,21.32,20.4,20.45,422200.0],["2025-09-25",19.81,20.5,19.56,20.31,413500.0],["2025-09-26",20.55,22.4,20.51,22.17,915700.0],["2025-09-29",22.13,22.13,18.74,18.78,1434700.0],["2025-09-30",18.88,19.05,17.92,18.43,629600.0],["2025-10-01",19.27,21.27,18.8,20.48,1136500.0],["2025-10-02",20.7,21.94,20.46,21.88,680600.0],["2025-10-03",21.97,23.6,20.08,22.56,1684000.0],["2025-10-06",22.56,22.92,20.72,21.01,1476100.0],["2025-10-07",21.14,21.59,20.2,20.47,755300.0],["2025-10-08",20.5,21.25,19.46,21.2,984000.0],["2025-10-09",20.96,21.19,19.62,19.68,1046200.0],["2025-10-10",19.97,20.25,18.37,18.95,954900.0],["2025-10-13",19.15,19.81,18.79,19.39,599400.0],["2025-10-14",18.98,22.4,18.73,21.25,1103700.0],["2025-10-15",21.25,22.22,20.45,21.57,1152800.0],["2025-10-16",21.83,22.3,20.93,21.73,628700.0],["2025-10-17",21.42,22.13,20.4,20.66,647100.0],["2025-10-20",21.39,22.6,20.92,21.51,1194300.0],["2025-10-21",21.45,24.17,20.8,23.16,2265700.0],["2025-10-22",9.9,11.69,9.19,11.54,15239400.0],["2025-10-23",11.42,12.1,10.88,12.0,4160200.0],["2025-10-24",12.0,12.07,10.72,11.22,3862100.0],["2025-10-27",11.38,11.47,10.5,10.59,2939600.0],["2025-10-28",10.5,10.5,9.71,9.88,2095100.0],["2025-10-29",9.93,9.94,9.36,9.44,1267100.0],["2025-10-30",9.48,9.98,9.41,9.63,1050800.0],["2025-10-31",9.81,10.04,9.65,9.97,929600.0],["2025-11-03",10.12,10.12,9.23,9.3,1035600.0],["2025-11-04",9.17,9.4,8.84,8.93,855500.0],["2025-11-05",8.98,8.99,8.61,8.64,1251800.0],["2025-11-06",8.61,8.62,8.23,8.29,1053700.0],["2025-11-07",8.14,8.78,7.93,8.72,1177200.0],["2025-11-10",8.92,9.02,8.55,8.78,753700.0],["2025-11-11",8.85,9.29,8.49,8.67,839700.0],["2025-11-12",8.59,8.65,8.09,8.13,1173100.0],["2025-11-13",8.03,8.22,7.76,7.77,864800.0],["2025-11-14",7.44,7.65,7.26,7.27,1126800.0],["2025-11-17",7.26,7.32,6.72,6.76,861700.0],["2025-11-18",6.71,6.82,6.57,6.62,1208000.0],["2025-11-19",6.66,6.69,6.02,6.04,1036100.0],["2025-11-20",6.23,6.38,5.85,5.9,1013000.0],["2025-11-21",5.93,6.49,5.9,6.26,1443100.0],["2025-11-24",6.28,6.38,6.07,6.33,778200.0],["2025-11-25",6.43,6.84,6.32,6.8,1257700.0],["2025-11-26",6.83,6.9,6.6,6.8,715500.0],["2025-11-28",6.83,6.9,6.75,6.79,302000.0],["2025-12-01",6.62,6.75,6.35,6.49,745300.0],["2025-12-02",6.51,6.51,6.07,6.25,751900.0],["2025-12-03",6.3,6.61,6.23,6.59,808100.0],["2025-12-04",6.54,6.85,6.47,6.83,666200.0],["2025-12-05",6.85,7.19,6.84,7.13,1362400.0],["2025-12-08",7.17,7.74,7.0,7.45,875600.0],["2025-12-09",7.39,7.46,7.17,7.2,668700.0],["2025-12-10",7.21,7.68,7.04,7.67,1050800.0],["2025-12-11",7.65,7.76,7.47,7.52,522700.0],["2025-12-12",7.52,7.62,7.33,7.46,683700.0],["2025-12-15",7.37,7.54,7.12,7.25,555100.0],["2025-12-16",7.16,7.36,6.92,7.13,520800.0],["2025-12-17",7.09,7.21,6.49,6.52,689000.0],["2025-12-18",6.55,6.79,6.38,6.43,521100.0],["2025-12-19",6.44,6.63,6.4,6.53,1718700.0],["2025-12-22",6.54,6.75,6.47,6.59,590200.0],["2025-12-23",6.49,6.61,6.34,6.43,477200.0],["2025-12-24",6.45,6.56,6.4,6.5,239600.0],["2025-12-26",6.47,6.47,6.15,6.16,441900.0],["2025-12-29",6.13,6.29,6.07,6.16,592200.0],["2025-12-30",6.14,6.28,6.09,6.19,458000.0],["2025-12-31",6.1,6.17,6.02,6.13,635100.0],["2026-01-02",6.19,6.33,6.11,6.25,424400.0],["2026-01-05",6.34,6.4,6.13,6.37,494500.0],["2026-01-06",6.26,6.69,6.26,6.61,476100.0],["2026-01-07",6.65,6.99,6.65,6.84,525100.0],["2026-01-08",6.74,6.87,6.63,6.77,444900.0],["2026-01-09",6.85,6.97,6.7,6.78,352200.0],["2026-01-12",7.08,7.57,6.91,7.53,1061300.0],["2026-01-13",7.61,7.93,7.48,7.57,927400.0],["2026-01-14",7.56,7.79,7.42,7.73,627500.0],["2026-01-15",7.78,7.82,7.45,7.61,421900.0],["2026-01-16",7.6,7.74,7.29,7.29,419500.0],["2026-01-20",7.01,7.28,6.95,7.1,498200.0],["2026-01-21",7.05,7.35,7.0,7.27,357800.0],["2026-01-22",7.36,7.89,7.32,7.59,642800.0],["2026-01-23",7.7,7.77,7.41,7.53,422900.0],["2026-01-26",7.5,7.5,7.27,7.36,296200.0],["2026-01-27",7.4,7.59,7.33,7.46,291800.0],["2026-01-28",7.5,7.62,7.28,7.37,314800.0],["2026-01-29",7.37,7.7,7.24,7.57,554100.0],["2026-01-30",7.47,7.6,7.18,7.47,469100.0],["2026-02-02",7.44,7.6,7.27,7.37,437600.0],["2026-02-03",7.37,7.95,7.26,7.32,602700.0],["2026-02-04",7.33,7.53,7.15,7.33,496100.0],["2026-02-05",7.24,7.49,7.0,7.02,494600.0],["2026-02-06",7.24,7.63,7.01,7.57,570300.0],["2026-02-09",7.56,7.56,7.2,7.53,262000.0],["2026-02-10",7.54,7.94,7.5,7.57,536000.0],["2026-02-11",7.5,7.6,7.17,7.4,298800.0],["2026-02-12",7.42,7.68,7.11,7.17,433800.0],["2026-02-13",7.16,7.45,7.05,7.21,318600.0],["2026-02-17",7.17,7.47,7.17,7.4,296100.0],["2026-02-18",7.39,7.69,7.31,7.51,383000.0],["2026-02-19",7.51,8.0,7.45,7.97,448200.0],["2026-02-20",7.79,7.93,7.54,7.67,409700.0],["2026-02-23",7.67,8.23,7.64,7.67,500700.0],["2026-02-24",7.7,8.4,7.67,8.18,440300.0],["2026-02-25",8.26,8.65,8.26,8.3,384900.0],["2026-02-26",8.3,8.4,8.05,8.32,310700.0],["2026-02-27",8.15,8.48,8.06,8.23,318900.0],["2026-03-02",7.99,8.43,7.96,8.35,446000.0],["2026-03-03",7.99,8.0,7.29,7.91,727300.0],["2026-03-04",7.51,7.7,6.79,7.58,883900.0],["2026-03-05",7.4,7.54,7.12,7.25,565200.0],["2026-03-06",7.01,7.21,6.95,7.11,486100.0],["2026-03-09",6.89,7.4,6.8,7.36,491500.0],["2026-03-10",7.52,7.82,7.38,7.62,484400.0],["2026-03-11",7.62,7.73,7.32,7.46,568500.0],["2026-03-12",7.31,7.32,6.97,7.0,448700.0],["2026-03-13",7.05,7.25,6.64,6.68,453600.0],["2026-03-16",6.83,6.83,6.5,6.63,654600.0],["2026-03-17",6.62,6.68,6.36,6.39,690900.0],["2026-03-18",6.56,6.7,6.39,6.55,554800.0],["2026-03-19",6.42,6.84,6.4,6.72,395000.0],["2026-03-20",6.75,6.84,6.54,6.63,752100.0],["2026-03-23",6.77,6.96,6.64,6.87,584900.0],["2026-03-24",6.74,6.77,6.6,6.65,360900.0],["2026-03-25",6.81,7.17,6.8,7.06,494500.0],["2026-03-26",7.0,7.45,6.98,7.08,407900.0],["2026-03-27",7.08,7.21,6.58,6.76,636200.0],["2026-03-30",7.0,7.16,6.77,6.9,661100.0],["2026-03-31",7.29,7.78,7.1,7.72,914800.0],["2026-04-01",7.9,8.18,7.82,7.85,820300.0],["2026-04-02",7.52,8.27,7.52,8.03,506100.0],["2026-04-06",8.07,8.56,8.06,8.22,385500.0],["2026-04-07",8.13,8.52,8.09,8.51,405500.0],["2026-04-08",8.96,9.08,8.27,8.5,637000.0],["2026-04-09",8.46,8.46,8.2,8.22,333800.0],["2026-04-10",8.3,8.43,8.19,8.36,374800.0],["2026-04-13",8.2,8.58,8.1,8.46,255200.0],["2026-04-14",8.64,8.78,8.56,8.68,339600.0],["2026-04-15",8.75,8.93,8.61,8.62,390300.0],["2026-04-16",8.71,8.87,8.44,8.84,408300.0],["2026-04-17",9.0,9.19,8.83,8.85,499400.0],["2026-04-20",8.75,8.97,8.55,8.9,288500.0],["2026-04-21",8.89,9.06,8.73,8.82,302900.0],["2026-04-22",8.98,9.06,8.57,8.62,325700.0],["2026-04-23",8.67,8.86,8.4,8.47,256400.0],["2026-04-24",8.52,8.76,8.32,8.59,266300.0],["2026-04-27",8.58,8.8,8.28,8.3,254300.0],["2026-04-28",8.3,8.91,8.28,8.87,429200.0],["2026-04-29",8.75,8.81,8.33,8.4,252600.0],["2026-04-30",8.32,8.8,8.26,8.62,260100.0],["2026-05-01",8.56,8.76,8.4,8.63,311400.0],["2026-05-04",8.63,8.88,8.55,8.57,255500.0],["2026-05-05",8.68,8.83,8.22,8.41,443400.0],["2026-05-06",8.47,9.17,8.47,9.13,416100.0],["2026-05-07",9.11,9.19,8.66,8.9,491400.0],["2026-05-08",8.22,9.58,7.86,9.22,933800.0],["2026-05-11",9.19,9.57,8.61,8.64,498600.0],["2026-05-12",8.58,8.96,8.18,8.25,689600.0],["2026-05-13",8.34,8.47,8.15,8.26,386200.0],["2026-05-14",8.39,8.53,7.8,7.83,522200.0],["2026-05-15",7.71,7.78,7.4,7.47,548300.0],["2026-05-18",7.43,7.5,6.95,7.03,646300.0],["2026-05-19",6.97,6.97,6.67,6.69,544900.0],["2026-05-20",6.7,6.95,6.7,6.82,428000.0],["2026-05-21",6.82,7.15,6.71,7.02,341200.0],["2026-05-22",7.11,7.27,7.01,7.03,266500.0],["2026-05-26",7.13,7.42,7.09,7.21,334600.0],["2026-05-27",7.25,7.95,7.25,7.66,454600.0],["2026-05-28",7.63,8.02,7.61,7.92,298300.0],["2026-05-29",7.89,8.05,7.79,7.92,411100.0],["2026-06-01",7.9,7.91,7.55,7.77,394700.0],["2026-06-02",7.83,7.86,7.49,7.65,466400.0],["2026-06-03",7.58,7.64,7.39,7.6,468900.0],["2026-06-04",7.58,8.19,7.58,8.04,704300.0],["2026-06-05",7.96,8.02,7.23,7.3,412900.0],["2026-06-08",7.38,7.41,7.08,7.12,334600.0],["2026-06-09",7.28,7.43,6.92,7.16,242200.0],["2026-06-10",7.14,7.3,6.8,6.89,316200.0],["2026-06-11",6.89,7.04,6.71,6.97,316400.0],["2026-06-12",6.97,7.11,6.82,6.97,286200.0],["2026-06-15",7.14,7.39,7.14,7.33,261900.0],["2026-06-16",7.27,7.38,7.0,7.14,200400.0],["2026-06-17",7.17,7.57,7.16,7.36,378900.0],["2026-06-18",7.56,7.79,7.35,7.53,466300.0],["2026-06-22",7.59,7.87,7.19,7.23,347100.0],["2026-06-23",7.15,7.42,7.05,7.08,339700.0],["2026-06-24",7.08,7.38,6.98,7.01,523900.0],["2026-06-25",7.01,7.2,6.8,6.82,336700.0],["2026-06-26",7.04,7.17,6.82,6.88,1055700.0],["2026-06-29",6.88,7.01,6.68,6.82,394500.0],["2026-06-30",6.86,6.99,6.69,6.72,398500.0],["2026-07-01",6.74,7.08,6.74,6.89,418400.0],["2026-07-02",7.32,8.28,7.26,7.28,1905500.0],["2026-07-06",7.24,7.66,7.13,7.35,549562.093498],["2026-07-15",6.4,6.56,6.2899,6.39,377756.03544],["2026-07-16",6.37,6.445825,5.965,6.18,708105.461651],["2026-07-17",6.09,6.18,6,6.05,429586.84399],["2026-07-20",6.02,6.14,5.77,5.97,729786.660742],["2026-07-21",6,6.1,5.92,5.99,447096.340053],["2026-07-22",5.97,6,5.87,5.93,490152.236084],["2026-08-03",5.825,6,5.76,6,254639.094864],["2026-08-04",6.02,6.31,5.915,6.22,612276.786782],["2026-08-05",6.18,6.27,6.11,6.26,450359.745669],["2026-08-06",6.26,6.355,5.975,6.08,334975.881709],["2026-08-07",6.47,7.56,6.45,7.41,1461642.365767],["2026-08-10",7.35,7.6,7.06,7.46,327105.520533],["2026-08-11",7.12,7.7,7.06,7.52,817536.320763],["2026-08-12",7.57,7.86,7.5,7.6,422390.2813],["2026-08-13",7.6,8.22,7.57,7.86,563195.936362]]}