{"t":"BLBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-20",9.6,9.62,9.6,9.62,10200.0],["2014-03-21",9.5,9.5,9.5,9.5,200.0],["2014-03-24",9.5,9.5,9.5,9.5,0.0],["2014-03-25",9.5,9.5,9.5,9.5,0.0],["2014-03-26",9.5,9.5,9.5,9.5,0.0],["2014-03-27",9.56,9.56,9.56,9.56,400.0],["2014-03-28",9.56,9.56,9.56,9.56,0.0],["2014-03-31",9.56,9.56,9.56,9.56,0.0],["2014-04-01",9.56,9.56,9.56,9.56,0.0],["2014-04-02",9.56,9.56,9.56,9.56,0.0],["2014-04-03",9.56,9.56,9.56,9.56,0.0],["2014-04-04",9.7,9.7,9.51,9.68,5600.0],["2014-04-07",9.74,9.74,9.66,9.68,1000.0],["2014-04-08",9.68,9.68,9.68,9.68,0.0],["2014-04-09",9.75,9.75,9.55,9.59,500.0],["2014-04-10",9.7,9.9,9.66,9.66,5200.0],["2014-04-11",9.66,9.66,9.66,9.66,0.0],["2014-04-14",9.7,9.7,9.7,9.7,100.0],["2014-04-15",9.7,9.7,9.7,9.7,200.0],["2014-04-16",9.7,9.7,9.7,9.7,0.0],["2014-04-17",9.7,9.7,9.7,9.7,0.0],["2014-04-21",9.7,9.7,9.7,9.7,0.0],["2014-04-22",9.55,9.55,9.55,9.55,2000.0],["2014-04-23",9.65,9.65,9.55,9.55,1200.0],["2014-04-24",9.55,9.55,9.55,9.55,0.0],["2014-04-25",9.65,9.65,9.65,9.65,500.0],["2014-04-28",9.65,9.65,9.65,9.65,0.0],["2014-04-29",9.65,9.65,9.5,9.55,600.0],["2014-04-30",9.55,9.55,9.55,9.55,0.0],["2014-05-01",9.55,9.55,9.55,9.55,0.0],["2014-05-02",9.55,9.55,9.55,9.55,500.0],["2014-05-05",9.55,9.55,9.55,9.55,0.0],["2014-05-06",9.55,9.55,9.55,9.55,0.0],["2014-05-07",9.6,9.67,9.6,9.67,21600.0],["2014-05-08",9.59,9.64,9.59,9.63,4200.0],["2014-05-09",9.6,9.66,9.56,9.66,900.0],["2014-05-12",9.59,9.69,9.59,9.69,2400.0],["2014-05-13",9.62,9.69,9.59,9.591,3000.0],["2014-05-14",9.69,9.69,9.59,9.63,900.0],["2014-05-15",9.62,9.69,9.58,9.62,21400.0],["2014-05-16",9.58,9.62,9.57,9.6,2600.0],["2014-05-19",9.64,9.65,9.56,9.56,4100.0],["2014-05-20",9.56,9.56,9.56,9.56,0.0],["2014-05-21",9.65,9.65,9.61,9.65,5000.0],["2014-05-22",9.65,9.65,9.65,9.65,0.0],["2014-05-23",9.74,9.74,9.69,9.71,52000.0],["2014-05-27",9.69,9.72,9.68,9.68,20000.0],["2014-05-28",9.69,9.73,9.69,9.72,50200.0],["2014-05-29",9.71,9.71,9.7,9.7,300.0],["2014-05-30",9.7,9.7,9.7,9.7,0.0],["2014-06-02",9.65,9.68,9.55,9.68,39600.0],["2014-06-03",9.68,9.68,9.68,9.68,0.0],["2014-06-04",9.68,9.68,9.68,9.68,0.0],["2014-06-05",9.68,9.68,9.68,9.68,0.0],["2014-06-06",9.7,9.79,9.67,9.67,10400.0],["2014-06-09",9.67,9.67,9.67,9.67,0.0],["2014-06-10",9.67,9.71,9.67,9.7,203500.0],["2014-06-11",9.7,9.7,9.7,9.7,0.0],["2014-06-12",9.71,9.72,9.71,9.72,400.0],["2014-06-13",9.7,9.74,9.7,9.73,16100.0],["2014-06-16",9.69,9.73,9.69,9.72,24700.0],["2014-06-17",9.71,9.74,9.71,9.72,20400.0],["2014-06-18",9.71,9.74,9.7,9.7,17500.0],["2014-06-19",9.71,9.971,9.71,9.75,27900.0],["2014-06-20",9.71,9.75,9.71,9.71,19000.0],["2014-06-23",9.72,9.78,9.71,9.76,82200.0],["2014-06-24",9.71,9.75,9.7,9.7,13900.0],["2014-06-25",9.71,9.74,9.7,9.71,4300.0],["2014-06-26",9.726,9.741,9.709,9.71,10800.0],["2014-06-27",9.71,9.74,9.7,9.7,12600.0],["2014-06-30",9.71,9.8,9.7,9.73,99000.0],["2014-07-01",9.71,9.732,9.7,9.7,17800.0],["2014-07-02",9.72,9.75,9.709,9.71,15000.0],["2014-07-03",9.74,9.75,9.7,9.72,11200.0],["2014-07-07",9.72,9.72,9.72,9.72,0.0],["2014-07-08",9.75,9.75,9.7,9.71,19900.0],["2014-07-09",9.75,9.75,9.71,9.71,15700.0],["2014-07-10",9.71,9.74,9.71,9.71,7300.0],["2014-07-11",9.71,9.73,9.71,9.71,6000.0],["2014-07-14",9.73,9.74,9.7,9.7,20600.0],["2014-07-15",9.74,9.74,9.71,9.71,9000.0],["2014-07-16",9.71,9.73,9.71,9.71,4100.0],["2014-07-17",9.731,9.731,9.73,9.73,600.0],["2014-07-18",9.73,9.73,9.73,9.73,0.0],["2014-07-21",9.72,9.75,9.7,9.7,24900.0],["2014-07-22",9.72,9.74,9.71,9.71,10600.0],["2014-07-23",9.71,9.71,9.71,9.71,0.0],["2014-07-24",9.73,9.73,9.7,9.72,5200.0],["2014-07-25",9.71,9.74,9.7,9.7,8700.0],["2014-07-28",9.7,9.7,9.7,9.7,0.0],["2014-07-29",9.73,9.73,9.7,9.7,200.0],["2014-07-30",9.7,9.7,9.7,9.7,0.0],["2014-07-31",9.7,9.72,9.7,9.72,5100.0],["2014-08-01",9.72,9.72,9.72,9.72,0.0],["2014-08-04",9.72,9.72,9.72,9.72,0.0],["2014-08-05",9.72,9.72,9.72,9.72,0.0],["2014-08-06",9.72,9.72,9.72,9.72,0.0],["2014-08-07",9.72,9.72,9.72,9.72,0.0],["2014-08-08",9.72,9.72,9.72,9.72,0.0],["2014-08-11",9.72,9.72,9.72,9.72,0.0],["2014-08-12",9.72,9.72,9.72,9.72,0.0],["2014-08-13",9.72,9.72,9.72,9.72,0.0],["2014-08-14",9.72,9.72,9.72,9.72,0.0],["2014-08-15",9.82,9.82,9.71,9.74,2300.0],["2014-08-18",9.71,9.71,9.71,9.71,100.0],["2014-08-19",9.71,9.71,9.71,9.71,0.0],["2014-08-20",9.55,9.75,9.55,9.7,9300.0],["2014-08-21",9.58,9.74,9.58,9.7,2000.0],["2014-08-22",9.7,9.71,9.68,9.71,13100.0],["2014-08-25",9.8,9.814,9.7,9.79,31600.0],["2014-08-26",9.75,9.85,9.7,9.7,25200.0],["2014-08-27",9.745,9.85,9.73,9.73,24300.0],["2014-08-28",9.75,9.83,9.75,9.81,9600.0],["2014-08-29",9.77,9.85,9.72,9.72,13100.0],["2014-09-02",9.75,9.85,9.75,9.8,24300.0],["2014-09-03",9.79,9.83,9.76,9.77,5700.0],["2014-09-04",9.76,9.85,9.731,9.79,16500.0],["2014-09-05",9.78,9.85,9.77,9.77,4900.0],["2014-09-08",9.76,9.82,9.76,9.76,3000.0],["2014-09-09",9.79,9.79,9.78,9.78,2500.0],["2014-09-10",9.76,9.8,9.74,9.74,4900.0],["2014-09-11",9.76,9.76,9.74,9.74,200.0],["2014-09-12",9.74,9.74,9.73,9.73,500.0],["2014-09-15",9.73,9.73,9.73,9.73,0.0],["2014-09-16",9.73,9.73,9.73,9.73,0.0],["2014-09-17",9.73,9.73,9.73,9.73,0.0],["2014-09-18",9.73,9.73,9.73,9.73,0.0],["2014-09-19",9.73,9.73,9.73,9.73,200.0],["2014-09-22",9.84,9.899,9.84,9.899,2400.0],["2014-09-23",9.9,9.9,9.9,9.9,100.0],["2014-09-24",9.89,9.89,9.83,9.83,3000.0],["2014-09-25",9.83,9.83,9.83,9.83,0.0],["2014-09-26",9.83,9.83,9.83,9.83,0.0],["2014-09-29",9.88,9.88,9.88,9.88,300.0],["2014-09-30",9.89,9.89,9.8,9.8,1100.0],["2014-10-01",9.88,9.88,9.78,9.837,2400.0],["2014-10-02",9.796,9.84,9.75,9.79,2300.0],["2014-10-03",9.75,9.82,9.75,9.82,550200.0],["2014-10-06",9.83,9.85,9.75,9.76,9600.0],["2014-10-07",9.81,9.81,9.81,9.81,100000.0],["2014-10-08",9.81,9.89,9.77,9.89,1800.0],["2014-10-09",9.89,9.89,9.89,9.89,0.0],["2014-10-10",9.89,9.89,9.89,9.89,0.0],["2014-10-13",9.89,9.89,9.89,9.89,0.0],["2014-10-14",9.89,9.89,9.89,9.89,0.0],["2014-10-15",9.95,9.95,9.91,9.91,200.0],["2014-10-16",9.91,9.91,9.91,9.91,0.0],["2014-10-17",9.91,9.91,9.91,9.91,0.0],["2014-10-20",9.89,9.89,9.8,9.85,52600.0],["2014-10-21",9.85,9.85,9.75,9.79,4500.0],["2014-10-22",9.85,9.85,9.75,9.78,1000.0],["2014-10-23",9.78,9.81,9.78,9.81,400.0],["2014-10-24",9.85,9.85,9.85,9.85,100.0],["2014-10-27",9.84,9.84,9.84,9.84,100.0],["2014-10-28",9.84,9.84,9.84,9.84,0.0],["2014-10-29",9.84,9.85,9.82,9.83,3900.0],["2014-10-30",9.83,9.83,9.83,9.83,0.0],["2014-10-31",9.83,9.83,9.83,9.83,0.0],["2014-11-03",9.83,9.83,9.83,9.83,0.0],["2014-11-04",9.83,9.83,9.83,9.83,0.0],["2014-11-05",9.83,9.83,9.83,9.83,0.0],["2014-11-06",9.83,9.83,9.83,9.83,0.0],["2014-11-07",9.83,9.83,9.83,9.83,0.0],["2014-11-10",9.83,9.83,9.83,9.83,0.0],["2014-11-11",9.83,9.83,9.83,9.83,0.0],["2014-11-12",9.83,9.83,9.83,9.83,0.0],["2014-11-13",9.83,9.83,9.83,9.83,0.0],["2014-11-14",9.83,9.83,9.83,9.83,0.0],["2014-11-17",9.83,9.83,9.83,9.83,0.0],["2014-11-18",9.83,9.83,9.83,9.83,0.0],["2014-11-19",9.83,9.83,9.83,9.83,0.0],["2014-11-20",9.83,9.83,9.83,9.83,0.0],["2014-11-21",9.83,9.83,9.83,9.83,0.0],["2014-11-24",9.83,9.83,9.83,9.83,0.0],["2014-11-25",9.83,9.83,9.83,9.83,0.0],["2014-11-26",9.83,9.83,9.83,9.83,0.0],["2014-11-28",9.83,9.83,9.83,9.83,0.0],["2014-12-01",9.83,9.83,9.83,9.83,0.0],["2014-12-02",9.83,9.83,9.83,9.83,0.0],["2014-12-03",9.83,9.83,9.83,9.83,0.0],["2014-12-04",9.83,9.83,9.83,9.83,0.0],["2014-12-05",9.85,9.85,9.85,9.85,500.0],["2014-12-08",9.85,9.85,9.85,9.85,0.0],["2014-12-09",9.85,9.85,9.85,9.85,0.0],["2014-12-10",9.85,9.85,9.85,9.85,0.0],["2014-12-11",9.85,9.85,9.85,9.85,0.0],["2014-12-12",9.85,9.85,9.85,9.85,200.0],["2014-12-15",9.85,9.85,9.85,9.85,0.0],["2014-12-16",9.85,9.85,9.85,9.85,0.0],["2014-12-17",9.83,9.83,9.83,9.83,100.0],["2014-12-18",9.83,9.83,9.83,9.83,0.0],["2014-12-19",9.83,9.83,9.83,9.83,0.0],["2014-12-22",9.83,9.83,9.83,9.83,0.0],["2014-12-23",9.83,9.83,9.83,9.83,100.0],["2014-12-24",9.75,9.75,9.75,9.75,0.0],["2014-12-26",9.75,9.85,9.75,9.85,2900.0],["2014-12-29",9.77,9.85,9.77,9.85,34100.0],["2014-12-30",9.85,9.85,9.85,9.85,0.0],["2014-12-31",9.85,9.85,9.85,9.85,0.0],["2015-01-02",9.78,9.83,9.78,9.78,8900.0],["2015-01-05",9.85,9.85,9.71,9.8,16500.0],["2015-01-06",9.72,9.85,9.72,9.8,17400.0],["2015-01-07",9.82,9.89,9.7,9.79,28900.0],["2015-01-08",9.79,9.82,9.79,9.79,4200.0],["2015-01-09",9.79,9.79,9.79,9.79,0.0],["2015-01-12",9.8,9.8,9.79,9.79,4100.0],["2015-01-13",9.88,9.89,9.82,9.83,18000.0],["2015-01-14",9.9,9.9,9.83,9.83,4100.0],["2015-01-15",9.73,9.9,9.7,9.82,11800.0],["2015-01-16",9.9,9.9,9.86,9.86,1600.0],["2015-01-20",9.86,9.86,9.86,9.86,3800.0],["2015-01-21",9.95,9.95,9.93,9.93,500.0],["2015-01-22",9.74,9.8,9.74,9.75,2800.0],["2015-01-23",9.72,9.85,9.72,9.81,3700.0],["2015-01-26",9.74,9.8,9.74,9.76,1100.0],["2015-01-27",9.753,9.76,9.753,9.76,300.0],["2015-01-28",9.7,9.7,9.7,9.7,800.0],["2015-01-29",9.7,9.7,9.7,9.7,0.0],["2015-01-30",9.75,9.75,9.72,9.72,1100.0],["2015-02-02",9.7,9.7,9.7,9.7,100.0],["2015-02-03",9.7,9.71,9.7,9.7,1000.0],["2015-02-04",9.7,9.7,9.65,9.65,1800.0],["2015-02-05",9.65,9.65,9.65,9.65,0.0],["2015-02-06",9.65,9.65,9.65,9.65,0.0],["2015-02-09",9.7,9.7,9.7,9.7,100.0],["2015-02-10",9.74,9.85,9.74,9.85,47600.0],["2015-02-11",9.88,10.03,9.88,9.95,158000.0],["2015-02-12",9.86,9.99,9.85,9.9,23100.0],["2015-02-13",9.98,9.98,9.98,9.98,600.0],["2015-02-17",10.0,10.0,9.9,9.92,1200.0],["2015-02-18",9.92,9.92,9.92,9.92,0.0],["2015-02-19",12.0,12.0,10.0,10.0,174600.0],["2015-02-20",10.15,10.76,10.0,10.04,929300.0],["2015-02-23",10.5,10.5,9.83,9.83,8200.0],["2015-02-24",10.23,10.23,9.5,9.5,45800.0],["2015-02-25",9.97,10.088,9.775,9.95,18800.0],["2015-02-26",10.85,11.645,9.57,9.57,47600.0],["2015-02-27",10.25,10.25,9.7,9.75,23900.0],["2015-03-02",9.85,9.85,9.6,9.65,25000.0],["2015-03-03",9.88,10.1,9.1,9.29,48700.0],["2015-03-04",9.37,9.45,9.2,9.2,27100.0],["2015-03-05",9.15,9.15,8.5,9.14,147400.0],["2015-03-06",9.0,9.14,8.91,9.02,24100.0],["2015-03-09",9.15,9.17,8.97,9.17,43200.0],["2015-03-10",9.1,9.15,8.97,9.0,35700.0],["2015-03-11",9.12,9.15,9.0,9.13,25500.0],["2015-03-12",9.19,9.31,9.05,9.26,62200.0],["2015-03-13",9.15,9.3,9.15,9.15,38100.0],["2015-03-16",9.06,9.3,9.05,9.19,31500.0],["2015-03-17",9.17,9.3,9.101,9.29,20300.0],["2015-03-18",9.3,9.47,9.16,9.28,28500.0],["2015-03-19",9.39,9.48,9.16,9.36,154800.0],["2015-03-20",9.46,10.39,9.46,9.9,330100.0],["2015-03-23",10.06,10.1,9.88,10.08,18200.0],["2015-03-24",9.89,10.1,9.89,10.05,46300.0],["2015-03-25",11.14,11.14,10.05,10.25,52100.0],["2015-03-26",10.1,10.1,10.016,10.1,1800.0],["2015-03-27",10.22,10.22,10.09,10.14,11800.0],["2015-03-30",10.14,10.2,9.93,9.93,13000.0],["2015-03-31",10.07,10.25,10.05,10.25,7800.0],["2015-04-01",10.24,10.24,9.93,9.93,26000.0],["2015-04-02",10.15,10.18,10.05,10.18,17300.0],["2015-04-06",10.09,10.205,9.98,9.98,21200.0],["2015-04-07",10.03,11.25,10.03,10.2,239800.0],["2015-04-08",10.15,10.48,10.15,10.37,45200.0],["2015-04-09",10.41,10.74,10.1,10.42,52500.0],["2015-04-10",10.54,10.64,10.34,10.42,27700.0],["2015-04-13",10.46,11.72,10.33,10.99,60500.0],["2015-04-14",10.95,11.83,10.95,11.8,10000.0],["2015-04-15",11.54,11.85,10.7,11.06,56400.0],["2015-04-16",11.07,11.07,10.78,11.0,37100.0],["2015-04-17",11.0,11.0,10.6,10.95,11500.0],["2015-04-20",10.92,11.7,10.24,11.19,20100.0],["2015-04-21",11.0,11.958,10.96,11.29,63500.0],["2015-04-22",11.27,11.92,11.2,11.82,18100.0],["2015-04-23",11.82,11.82,11.67,11.71,5900.0],["2015-04-24",11.76,12.695,11.76,12.14,17400.0],["2015-04-27",12.18,12.18,11.84,11.94,8200.0],["2015-04-28",11.91,12.15,11.9,11.95,8900.0],["2015-04-29",12.0,12.46,11.73,12.33,19900.0],["2015-04-30",12.3,12.3,11.84,11.9,28000.0],["2015-05-01",12.0,12.14,11.75,12.14,22000.0],["2015-05-04",11.97,12.1,11.74,12.1,54200.0],["2015-05-05",11.99,13.19,11.99,12.0,40800.0],["2015-05-06",12.11,12.35,11.88,11.96,7500.0],["2015-05-07",12.033,12.18,11.68,11.72,8500.0],["2015-05-08",11.87,12.0,11.78,12.0,1900.0],["2015-05-11",12.02,12.03,11.89,11.94,3100.0],["2015-05-12",11.963,12.785,11.6,11.99,26900.0],["2015-05-13",11.99,11.99,11.825,11.9,1900.0],["2015-05-14",12.05,12.1,11.9,11.99,43400.0],["2015-05-15",12.09,12.1,11.98,12.04,24200.0],["2015-05-18",12.0,12.1,11.76,12.07,20400.0],["2015-05-19",15.79,15.87,12.1,12.24,106800.0],["2015-05-20",11.54,13.545,11.19,12.24,36700.0],["2015-05-21",12.25,13.105,12.18,12.29,37200.0],["2015-05-22",12.28,12.93,12.28,12.57,22200.0],["2015-05-26",12.53,13.27,12.53,12.95,32300.0],["2015-05-27",13.0,13.0,12.94,12.99,16900.0],["2015-05-28",12.99,13.51,12.57,13.07,52300.0],["2015-05-29",13.0,13.1,12.81,13.05,25500.0],["2015-06-01",13.03,13.62,13.0,13.34,77600.0],["2015-06-02",13.38,13.995,13.12,13.4,119100.0],["2015-06-03",13.45,13.5,12.885,13.01,21100.0],["2015-06-04",13.1,13.37,12.5,12.88,49900.0],["2015-06-05",12.86,13.21,12.09,12.32,94100.0],["2015-06-08",12.5,13.42,12.4,12.7,37900.0],["2015-06-09",12.822,14.185,12.3,13.19,84700.0],["2015-06-10",13.3,13.5,13.21,13.21,36900.0],["2015-06-11",13.38,13.58,12.76,13.08,70100.0],["2015-06-12",13.04,13.5,12.97,13.25,62300.0],["2015-06-15",13.3,13.45,12.84,13.04,52700.0],["2015-06-16",13.44,13.44,12.915,13.05,43800.0],["2015-06-17",13.0,13.97,13.0,13.12,73900.0],["2015-06-18",13.39,13.7,13.03,13.23,74600.0],["2015-06-19",13.64,13.69,13.15,13.4,189200.0],["2015-06-22",13.54,13.85,13.09,13.2,31200.0],["2015-06-23",13.15,13.38,13.05,13.19,32100.0],["2015-06-24",13.27,13.38,13.02,13.16,19200.0],["2015-06-25",13.12,13.52,13.0,13.12,31000.0],["2015-06-26",13.06,13.59,13.06,13.28,664900.0],["2015-06-29",13.24,13.52,13.035,13.06,75900.0],["2015-06-30",13.17,13.34,12.85,12.99,511300.0],["2015-07-01",12.96,13.18,12.7,12.96,26700.0],["2015-07-02",13.11,13.5,12.5,12.85,42100.0],["2015-07-06",13.0,13.84,13.0,13.45,59000.0],["2015-07-07",13.48,14.88,13.16,13.44,17900.0],["2015-07-08",13.58,13.58,13.25,13.34,26300.0],["2015-07-09",12.58,13.17,12.58,12.97,11500.0],["2015-07-10",13.09,13.21,12.94,12.99,24300.0],["2015-07-13",12.97,13.43,12.97,13.22,10000.0],["2015-07-14",13.077,13.15,12.98,13.03,43900.0],["2015-07-15",12.95,13.07,12.95,13.07,8700.0],["2015-07-16",13.0,13.104,13.0,13.0,13200.0],["2015-07-17",13.05,13.09,12.99,13.03,6600.0],["2015-07-20",12.97,12.97,12.75,12.78,15200.0],["2015-07-21",12.85,13.16,12.76,13.04,6000.0],["2015-07-22",12.95,13.69,12.95,13.43,39800.0],["2015-07-23",13.54,13.54,13.35,13.46,10700.0],["2015-07-24",13.31,13.48,13.08,13.08,17100.0],["2015-07-27",13.1,13.12,13.0,13.1,3000.0],["2015-07-28",13.05,13.4,13.05,13.32,7300.0],["2015-07-29",13.1,13.226,13.08,13.18,3000.0],["2015-07-30",13.19,13.34,12.88,13.24,6000.0],["2015-07-31",13.3,13.3,12.94,13.11,16700.0],["2015-08-03",12.98,13.36,12.96,13.26,17300.0],["2015-08-04",12.85,13.29,12.5,13.16,27800.0],["2015-08-05",13.5,13.63,12.97,13.12,20800.0],["2015-08-06",13.18,13.25,12.91,13.02,8900.0],["2015-08-07",12.9,13.19,12.85,13.05,19500.0],["2015-08-10",13.07,13.24,12.91,13.09,23200.0],["2015-08-11",13.01,13.09,12.28,12.99,25600.0],["2015-08-12",12.85,13.04,12.66,12.77,28500.0],["2015-08-13",12.95,12.95,12.6,12.69,16100.0],["2015-08-14",12.72,12.93,12.67,12.93,3300.0],["2015-08-17",13.0,13.15,12.9,13.01,15500.0],["2015-08-18",13.07,13.13,12.83,12.96,16300.0],["2015-08-19",12.9,13.3,12.54,12.75,11200.0],["2015-08-20",12.76,12.76,11.715,11.99,19400.0],["2015-08-21",11.79,11.79,11.5,11.53,12300.0],["2015-08-24",11.12,11.878,10.52,11.33,24100.0],["2015-08-25",11.73,13.5,11.6,11.96,12900.0],["2015-08-26",12.11,12.24,11.69,12.23,24600.0],["2015-08-27",12.21,12.21,11.71,11.8,31600.0],["2015-08-28",11.73,12.0,11.53,11.77,13300.0],["2015-08-31",11.73,11.98,11.73,11.82,10900.0],["2015-09-01",11.8,11.86,11.7,11.81,23200.0],["2015-09-02",11.96,12.0,11.82,11.94,27500.0],["2015-09-03",11.875,11.89,11.69,11.77,16200.0],["2015-09-04",11.71,11.71,11.55,11.58,17100.0],["2015-09-08",11.57,11.58,11.48,11.49,25400.0],["2015-09-09",11.49,11.49,11.26,11.36,19800.0],["2015-09-10",11.25,11.48,11.2,11.45,40700.0],["2015-09-11",11.39,11.56,11.19,11.56,11100.0],["2015-09-14",11.56,11.56,11.42,11.46,6000.0],["2015-09-15",11.4,11.62,11.35,11.58,10800.0],["2015-09-16",11.58,11.74,11.43,11.65,18600.0],["2015-09-17",11.56,11.75,11.53,11.58,19300.0],["2015-09-18",11.45,11.7,10.91,11.11,285300.0],["2015-09-21",11.3,11.3,10.85,11.0,32500.0],["2015-09-22",10.84,10.96,10.75,10.82,71600.0],["2015-09-23",10.82,10.82,10.46,10.47,25400.0],["2015-09-24",10.43,10.73,10.26,10.66,52100.0],["2015-09-25",10.73,10.73,10.25,10.25,20500.0],["2015-09-28",10.34,10.34,9.97,10.05,29500.0],["2015-09-29",10.03,10.03,9.55,9.99,34900.0],["2015-09-30",10.0,10.07,9.8,9.96,30900.0],["2015-10-01",9.97,10.29,9.83,10.16,32500.0],["2015-10-02",10.09,10.3,10.07,10.25,12000.0],["2015-10-05",10.32,10.73,10.06,10.71,51800.0],["2015-10-06",10.62,10.77,10.62,10.76,19500.0],["2015-10-07",10.66,10.98,10.66,10.9,34500.0],["2015-10-08",10.85,11.1,10.74,11.0,42400.0],["2015-10-09",11.04,11.2,11.04,11.05,20100.0],["2015-10-12",11.1,11.12,11.01,11.12,6000.0],["2015-10-13",11.01,11.22,11.01,11.2,25100.0],["2015-10-14",11.16,11.16,10.68,10.76,79900.0],["2015-10-15",10.8,10.98,10.67,10.97,10300.0],["2015-10-16",11.0,11.0,10.66,10.7,14300.0],["2015-10-19",10.68,10.72,10.4,10.5,18900.0],["2015-10-20",10.54,10.64,10.36,10.64,17800.0],["2015-10-21",10.67,10.73,10.52,10.53,11000.0],["2015-10-22",10.63,10.72,10.5,10.7,68000.0],["2015-10-23",10.74,10.84,10.73,10.84,13300.0],["2015-10-26",10.85,10.85,10.75,10.75,14100.0],["2015-10-27",10.7,10.76,10.32,10.41,15900.0],["2015-10-28",10.42,10.73,10.42,10.72,10600.0],["2015-10-29",10.71,10.77,10.61,10.74,8400.0],["2015-10-30",10.79,10.85,10.762,10.82,21200.0],["2015-11-02",10.74,10.93,10.74,10.81,46700.0],["2015-11-03",10.82,10.85,10.3,10.84,25200.0],["2015-11-04",10.9,10.94,10.73,10.79,6000.0],["2015-11-05",10.75,10.84,10.74,10.83,3200.0],["2015-11-06",10.82,10.85,10.68,10.83,8200.0],["2015-11-09",10.8,10.8,10.621,10.65,8300.0],["2015-11-10",10.66,10.7,10.56,10.68,7100.0],["2015-11-11",10.64,10.81,10.64,10.77,12600.0],["2015-11-12",10.7,10.83,10.7,10.74,27200.0],["2015-11-13",10.72,10.84,10.72,10.75,18800.0],["2015-11-16",10.72,10.85,10.72,10.84,16200.0],["2015-11-17",10.75,10.75,10.63,10.68,58300.0],["2015-11-18",10.6,10.8,10.43,10.5,73800.0],["2015-11-19",10.48,10.545,10.39,10.47,39600.0],["2015-11-20",10.52,10.66,9.95,10.48,26500.0],["2015-11-23",10.15,10.52,10.15,10.49,20500.0],["2015-11-24",10.4,10.54,10.1,10.5,6500.0],["2015-11-25",10.49,10.54,10.46,10.54,45200.0],["2015-11-27",10.59,10.74,10.28,10.7,13500.0],["2015-11-30",10.74,11.0,10.41,10.88,28600.0],["2015-12-01",10.79,10.83,10.44,10.52,27100.0],["2015-12-02",10.51,10.69,10.5,10.65,21900.0],["2015-12-03",10.65,10.69,10.39,10.43,25000.0],["2015-12-04",10.51,10.51,10.26,10.39,44000.0],["2015-12-07",10.29,10.34,10.13,10.31,30700.0],["2015-12-08",10.26,10.39,9.74,10.29,149600.0],["2015-12-09",10.1,10.48,10.1,10.43,26400.0],["2015-12-10",10.49,10.49,10.26,10.4,10400.0],["2015-12-11",10.25,10.43,10.25,10.28,13900.0],["2015-12-14",10.28,10.3,10.13,10.28,11700.0],["2015-12-15",10.53,11.0,10.32,10.4,115800.0],["2015-12-16",10.4,10.4,10.32,10.32,25400.0],["2015-12-17",10.75,10.75,10.31,10.32,45100.0],["2015-12-18",10.26,10.35,10.18,10.27,73800.0],["2015-12-21",10.24,10.44,9.95,10.14,43800.0],["2015-12-22",10.1,10.41,10.01,10.3,32500.0],["2015-12-23",10.23,10.43,10.18,10.37,33700.0],["2015-12-24",10.32,10.32,10.23,10.29,7500.0],["2015-12-28",10.2,10.49,10.1,10.27,19700.0],["2015-12-29",10.26,10.31,10.11,10.17,27000.0],["2015-12-30",10.18,10.22,10.0,10.17,34100.0],["2015-12-31",10.22,10.22,10.12,10.14,46100.0],["2016-01-04",10.1,10.15,9.83,10.0,67600.0],["2016-01-05",9.91,9.97,9.78,9.93,24000.0],["2016-01-06",9.8,10.02,9.8,9.97,9100.0],["2016-01-07",9.84,9.84,9.65,9.67,23000.0],["2016-01-08",9.7,9.73,9.5,9.68,55100.0],["2016-01-11",9.84,10.68,9.69,9.81,32200.0],["2016-01-12",9.78,9.79,9.55,9.68,21100.0],["2016-01-13",9.68,9.72,9.431,9.53,19200.0],["2016-01-14",9.55,9.62,9.4,9.47,19700.0],["2016-01-15",9.29,9.54,9.19,9.43,61600.0],["2016-01-19",9.49,9.525,9.35,9.36,16700.0],["2016-01-20",9.27,9.3,8.97,9.24,49500.0],["2016-01-21",9.2,9.34,9.03,9.27,32000.0],["2016-01-22",9.37,9.8,9.33,9.76,35300.0],["2016-01-25",9.79,9.81,9.54,9.59,15000.0],["2016-01-26",9.62,9.77,9.62,9.71,19200.0],["2016-01-27",9.7,9.77,9.41,9.46,17000.0],["2016-01-28",9.46,9.46,9.35,9.41,8100.0],["2016-01-29",9.4,9.8,9.4,9.8,23100.0],["2016-02-01",9.8,10.02,9.78,9.97,15600.0],["2016-02-02",9.94,9.98,9.51,9.61,28900.0],["2016-02-03",9.47,9.74,9.35,9.63,17100.0],["2016-02-04",9.65,9.75,9.62,9.69,12700.0],["2016-02-05",9.67,9.75,9.49,9.6,32900.0],["2016-02-08",9.44,9.61,9.35,9.53,10700.0],["2016-02-09",7.61,9.31,7.61,9.0,71500.0],["2016-02-10",8.98,9.0,8.91,8.97,27200.0],["2016-02-11",8.92,8.96,8.87,8.9,9400.0],["2016-02-12",9.0,9.05,8.86,8.9,24800.0],["2016-02-16",8.91,8.97,8.73,8.75,34100.0],["2016-02-17",9.67,9.67,9.67,9.67,59200.0],["2016-02-18",8.94,8.94,8.82,8.86,11300.0],["2016-02-19",8.88,9.01,8.65,8.8,18000.0],["2016-02-22",8.82,8.86,8.75,8.81,14600.0],["2016-02-23",8.76,8.76,8.405,8.5,21600.0],["2016-02-24",8.41,8.57,8.28,8.56,19200.0],["2016-02-25",8.56,8.63,8.45,8.59,20800.0],["2016-02-26",8.59,8.84,8.59,8.71,28800.0],["2016-02-29",8.655,9.28,8.655,9.03,40500.0],["2016-03-01",9.1,9.23,8.96,9.04,24600.0],["2016-03-02",9.05,9.7,8.97,9.61,24300.0],["2016-03-03",9.58,9.972,9.475,9.55,46900.0],["2016-03-04",9.6,9.91,9.56,9.87,89700.0],["2016-03-07",9.97,10.305,9.74,10.06,62200.0],["2016-03-08",10.0,10.1,9.81,9.88,451100.0],["2016-03-09",10.06,10.06,9.88,10.01,42600.0],["2016-03-10",10.05,10.05,9.87,9.94,61000.0],["2016-03-11",10.02,10.03,9.83,9.96,13800.0],["2016-03-14",10.07,10.07,9.82,9.83,21000.0],["2016-03-15",9.82,10.07,9.57,10.05,74400.0],["2016-03-16",10.0,10.18,10.0,10.11,28900.0],["2016-03-17",10.12,10.27,10.12,10.21,58700.0],["2016-03-18",10.27,10.31,10.0,10.04,48700.0],["2016-03-21",10.05,10.25,10.05,10.15,22600.0],["2016-03-22",10.25,10.3,10.17,10.28,75500.0],["2016-03-23",10.26,10.35,10.09,10.33,93200.0],["2016-03-24",10.24,10.42,10.24,10.4,14300.0],["2016-03-28",10.36,10.47,10.36,10.38,69800.0],["2016-03-29",10.086,10.63,10.086,10.48,84800.0],["2016-03-30",10.48,10.69,10.46,10.64,40500.0],["2016-03-31",10.65,10.899,10.65,10.85,100900.0],["2016-04-01",10.82,10.91,10.62,10.8,86200.0],["2016-04-04",10.74,10.9,10.586,10.83,38000.0],["2016-04-05",10.82,10.849,10.6,10.78,32700.0],["2016-04-06",10.74,10.88,10.73,10.88,63000.0],["2016-04-07",10.8,10.97,10.58,10.61,24700.0],["2016-04-08",10.75,10.75,10.57,10.64,15300.0],["2016-04-11",10.73,10.84,10.66,10.77,32800.0],["2016-04-12",10.9,10.9,10.79,10.84,42100.0],["2016-04-13",10.76,10.94,10.74,10.83,34300.0],["2016-04-14",10.8,10.95,10.73,10.78,46700.0],["2016-04-15",10.81,10.9,10.68,10.79,4800.0],["2016-04-18",10.789,10.88,10.74,10.81,49700.0],["2016-04-19",10.85,10.9,10.77,10.88,56400.0],["2016-04-20",10.95,10.95,10.81,10.88,10200.0],["2016-04-21",10.94,10.95,10.68,10.85,15800.0],["2016-04-22",10.87,10.9,10.78,10.9,29700.0],["2016-04-25",10.97,10.97,10.62,10.79,28400.0],["2016-04-26",10.75,10.85,10.7,10.8,24900.0],["2016-04-27",10.79,10.9,10.79,10.87,28100.0],["2016-04-28",10.9,10.9,10.71,10.79,33300.0],["2016-04-29",10.72,10.89,10.6,10.81,21800.0],["2016-05-02",10.87,10.92,10.615,10.92,16000.0],["2016-05-03",10.91,10.92,10.773,10.88,75900.0],["2016-05-04",10.76,11.12,10.76,10.86,39000.0],["2016-05-05",10.89,10.92,10.73,10.84,30800.0],["2016-05-06",10.86,10.9,10.81,10.85,12900.0],["2016-05-09",10.89,10.89,10.73,10.77,55700.0],["2016-05-10",10.75,10.84,10.705,10.77,25100.0],["2016-05-11",10.72,10.81,10.56,10.61,34100.0],["2016-05-12",10.64,10.64,10.33,10.35,26300.0],["2016-05-13",10.33,10.33,10.03,10.12,45300.0],["2016-05-16",10.08,10.24,9.94,10.09,64500.0],["2016-05-17",10.06,10.26,9.78,10.0,46500.0],["2016-05-18",9.93,10.12,9.86,10.12,75100.0],["2016-05-19",10.036,10.11,9.78,10.04,32600.0],["2016-05-20",9.96,10.05,9.84,9.95,33300.0],["2016-05-23",9.98,10.09,9.827,10.08,29400.0],["2016-05-24",9.95,10.23,9.527,10.17,71000.0],["2016-05-25",10.25,10.76,10.09,10.74,73800.0],["2016-05-26",10.87,10.87,10.49,10.7,25200.0],["2016-05-27",10.94,11.2,10.7,11.05,36100.0],["2016-05-31",11.14,11.21,10.83,10.95,31500.0],["2016-06-01",10.84,10.97,10.65,10.92,26600.0],["2016-06-02",11.02,11.02,10.9,10.99,9400.0],["2016-06-03",11.0,11.0,10.7,11.0,19300.0],["2016-06-06",10.92,10.98,10.8,10.93,31300.0],["2016-06-07",11.0,11.0,10.861,10.95,37300.0],["2016-06-08",10.95,11.23,10.88,11.11,28700.0],["2016-06-09",11.11,11.14,10.8,11.11,21100.0],["2016-06-10",11.09,12.07,10.88,11.24,27900.0],["2016-06-13",11.49,11.49,10.79,10.91,12700.0],["2016-06-14",11.029,11.09,10.86,11.05,9900.0],["2016-06-15",11.1,11.1,10.79,11.09,18300.0],["2016-06-16",11.07,11.35,11.07,11.28,57100.0],["2016-06-17",11.32,11.36,11.2,11.36,28100.0],["2016-06-20",11.39,11.69,11.39,11.51,23900.0],["2016-06-21",11.46,11.73,11.4,11.71,19500.0],["2016-06-22",11.73,11.74,11.42,11.55,10700.0],["2016-06-23",11.63,11.95,11.53,11.85,23800.0],["2016-06-24",11.64,11.89,11.53,11.72,179600.0],["2016-06-27",11.72,11.84,11.44,11.75,35100.0],["2016-06-28",11.81,11.818,11.45,11.53,24900.0],["2016-06-29",11.65,11.81,11.43,11.7,22900.0],["2016-06-30",11.66,11.908,11.62,11.9,19000.0],["2016-07-01",11.95,11.99,11.37,11.9,22300.0],["2016-07-05",11.92,11.92,11.57,11.8,20400.0],["2016-07-06",11.81,11.88,11.69,11.84,39500.0],["2016-07-07",11.95,11.95,11.61,11.77,32700.0],["2016-07-08",11.83,11.99,11.83,11.95,63000.0],["2016-07-11",11.99,12.08,11.92,12.08,39700.0],["2016-07-12",12.08,12.29,12.06,12.29,39800.0],["2016-07-13",12.24,12.72,12.24,12.61,77500.0],["2016-07-14",12.4,12.62,11.1,12.56,37000.0],["2016-07-15",12.63,12.67,12.48,12.59,72400.0],["2016-07-18",12.75,12.9,12.678,12.8,46200.0],["2016-07-19",13.0,13.0,12.52,12.81,34600.0],["2016-07-20",12.87,12.9,12.62,12.67,22600.0],["2016-07-21",12.9,13.6,12.9,13.54,379600.0],["2016-07-22",14.22,14.32,13.78,14.01,307500.0],["2016-07-25",14.1,14.269,13.84,13.9,328900.0],["2016-07-26",13.98,14.14,13.92,13.98,119200.0],["2016-07-27",14.05,14.05,13.84,13.93,75300.0],["2016-07-28",14.0,14.04,13.93,13.97,195800.0],["2016-07-29",14.0,14.181,13.95,14.09,64900.0],["2016-08-01",14.18,14.18,13.67,14.0,40900.0],["2016-08-02",14.06,14.65,14.018,14.59,291200.0],["2016-08-03",14.51,15.0,14.51,14.69,146400.0],["2016-08-04",14.32,14.47,13.75,14.1,102500.0],["2016-08-05",14.22,14.6,14.22,14.45,52200.0],["2016-08-08",14.5,14.59,14.32,14.44,43700.0],["2016-08-09",14.56,14.72,14.47,14.53,22900.0],["2016-08-10",14.64,14.7,14.44,14.49,46600.0],["2016-08-11",14.59,14.65,14.31,14.43,193800.0],["2016-08-12",14.47,14.61,14.3,14.44,51100.0],["2016-08-15",14.54,14.59,14.48,14.54,39200.0],["2016-08-16",14.58,14.58,14.44,14.46,23300.0],["2016-08-17",14.48,14.57,14.44,14.5,32700.0],["2016-08-18",14.5,14.75,14.42,14.49,41100.0],["2016-08-19",14.45,14.53,14.45,14.48,49600.0],["2016-08-22",14.59,14.85,14.47,14.57,143700.0],["2016-08-23",14.67,14.68,14.56,14.61,35900.0],["2016-08-24",14.6,14.75,14.5,14.55,35200.0],["2016-08-25",14.48,14.6,13.609,14.55,37900.0],["2016-08-26",14.52,14.6,14.35,14.45,28900.0],["2016-08-29",14.45,14.555,14.41,14.51,36500.0],["2016-08-30",14.55,14.59,14.21,14.54,59200.0],["2016-08-31",14.49,14.59,14.27,14.49,132100.0],["2016-09-01",14.35,14.54,14.32,14.52,21400.0],["2016-09-02",14.55,14.8,14.466,14.52,210800.0],["2016-09-06",14.59,14.84,14.52,14.71,158900.0],["2016-09-07",14.75,15.0,14.68,14.95,99700.0],["2016-09-08",15.0,15.23,14.94,15.07,40800.0],["2016-09-09",15.05,15.2,14.84,14.92,34000.0],["2016-09-12",14.97,15.11,14.91,15.05,51600.0],["2016-09-13",14.99,15.05,14.595,14.7,46300.0],["2016-09-14",14.65,14.76,14.34,14.58,70000.0],["2016-09-15",14.5,14.89,14.14,14.67,64500.0],["2016-09-16",14.65,14.94,14.25,14.45,134300.0],["2016-09-19",14.5,14.85,14.5,14.72,54100.0],["2016-09-20",14.53,14.53,12.87,13.53,491000.0],["2016-09-21",13.5,13.84,13.42,13.81,59600.0],["2016-09-22",13.93,14.24,13.93,14.22,61900.0],["2016-09-23",14.17,14.83,14.17,14.6,37200.0],["2016-09-26",14.6,14.79,14.6,14.64,36500.0],["2016-09-27",14.74,14.89,13.81,14.53,24900.0],["2016-09-28",14.52,14.783,14.361,14.61,27200.0],["2016-09-29",14.69,14.825,14.57,14.6,33400.0],["2016-09-30",14.68,14.88,14.57,14.61,30600.0],["2016-10-03",14.69,14.805,14.27,14.74,105000.0],["2016-10-04",14.7,14.79,14.55,14.75,33400.0],["2016-10-05",14.82,14.96,14.681,14.78,103100.0],["2016-10-06",14.64,14.97,14.42,14.87,71000.0],["2016-10-07",14.85,14.97,14.55,14.76,20700.0],["2016-10-10",14.76,14.99,14.74,14.91,124300.0],["2016-10-11",14.99,15.05,14.77,14.9,127300.0],["2016-10-12",14.93,15.15,14.86,14.96,89300.0],["2016-10-13",15.0,15.0,14.86,14.88,50600.0],["2016-10-14",15.0,15.035,14.71,14.76,37900.0],["2016-10-17",14.84,15.1,14.84,14.98,33100.0],["2016-10-18",15.01,15.04,14.66,14.76,41600.0],["2016-10-19",14.78,15.09,14.75,14.88,14600.0],["2016-10-20",14.91,15.01,14.6,14.72,10800.0],["2016-10-21",14.6,14.95,14.6,14.9,109400.0],["2016-10-24",14.83,15.04,14.81,14.89,22600.0],["2016-10-25",14.81,14.91,14.45,14.87,26300.0],["2016-10-26",14.74,14.95,14.602,14.71,18900.0],["2016-10-27",14.83,14.9,14.68,14.84,35700.0],["2016-10-28",14.76,14.96,14.61,14.85,25500.0],["2016-10-31",14.9,14.95,14.7,14.75,28300.0],["2016-11-01",14.8,14.9,14.25,14.4,35800.0],["2016-11-02",14.35,14.55,13.9,14.1,26400.0],["2016-11-03",14.05,14.2,14.05,14.1,9900.0],["2016-11-04",14.15,14.7,13.85,14.5,17500.0],["2016-11-07",14.55,14.95,14.55,14.9,31900.0],["2016-11-08",14.85,14.95,14.8,14.85,9300.0],["2016-11-09",14.7,15.0,14.65,14.85,34300.0],["2016-11-10",14.85,14.95,14.75,14.9,53400.0],["2016-11-11",14.85,14.95,14.8,14.9,71400.0],["2016-11-14",15.0,15.0,14.5,15.0,79300.0],["2016-11-15",14.9,15.05,13.855,14.95,64200.0],["2016-11-16",14.9,15.05,14.9,14.95,40400.0],["2016-11-17",14.95,15.1,14.9,15.1,41300.0],["2016-11-18",15.1,15.45,15.075,15.15,52200.0],["2016-11-21",15.15,15.8,15.15,15.8,120100.0],["2016-11-22",15.79,16.575,15.79,16.3,138600.0],["2016-11-23",16.2,16.55,16.187,16.5,62500.0],["2016-11-25",16.55,16.7,16.3,16.5,20400.0],["2016-11-28",16.3,17.0,16.25,16.5,64300.0],["2016-11-29",16.55,16.6,15.95,16.05,56700.0],["2016-11-30",16.2,16.4,15.92,16.3,19200.0],["2016-12-01",16.55,16.7,16.23,16.4,38300.0],["2016-12-02",16.3,16.75,16.3,16.45,27800.0],["2016-12-05",16.75,16.75,16.2,16.55,44300.0],["2016-12-06",16.65,16.65,16.35,16.45,29100.0],["2016-12-07",16.6,17.0,16.4,16.65,44300.0],["2016-12-08",16.685,16.9,16.65,16.75,46700.0],["2016-12-09",16.85,17.3,16.8,17.05,91500.0],["2016-12-12",17.1,17.25,16.9,17.05,134100.0],["2016-12-13",17.3,18.05,17.15,17.35,80200.0],["2016-12-14",17.4,17.675,17.15,17.25,42100.0],["2016-12-15",17.25,17.5,16.9,17.15,22000.0],["2016-12-16",17.3,17.35,16.4,16.45,68200.0],["2016-12-19",16.45,16.7,16.1,16.65,47300.0],["2016-12-20",16.65,16.95,16.65,16.95,57700.0],["2016-12-21",16.85,17.1,16.55,16.6,28800.0],["2016-12-22",16.55,16.9,16.35,16.65,37200.0],["2016-12-23",16.6,16.6,16.25,16.45,27700.0],["2016-12-27",16.55,16.7,16.3,16.35,30100.0],["2016-12-28",16.55,16.55,15.8,15.9,31700.0],["2016-12-29",15.95,16.4,15.95,16.0,27900.0],["2016-12-30",16.4,16.45,15.38,15.45,43800.0],["2017-01-03",15.55,15.65,15.35,15.5,29100.0],["2017-01-04",15.45,15.9,15.45,15.7,18600.0],["2017-01-05",15.5,15.95,15.5,15.75,40900.0],["2017-01-06",15.95,16.2,15.8,16.1,22000.0],["2017-01-09",16.2,16.2,15.8,15.9,36000.0],["2017-01-10",15.875,16.05,15.875,16.05,52200.0],["2017-01-11",16.1,16.45,16.05,16.4,11800.0],["2017-01-12",16.4,16.4,15.8,15.85,17200.0],["2017-01-13",15.95,16.175,15.85,16.05,51100.0],["2017-01-17",16.0,16.55,15.975,16.3,20100.0],["2017-01-18",16.25,16.7,16.1,16.25,33500.0],["2017-01-19",16.15,16.4,16.1,16.25,35200.0],["2017-01-20",16.25,16.35,15.85,16.0,113100.0],["2017-01-23",16.05,16.35,16.05,16.25,22100.0],["2017-01-24",16.25,16.3,16.0,16.25,52600.0],["2017-01-25",16.35,16.8,16.35,16.7,180100.0],["2017-01-26",16.65,17.0,16.65,16.7,89700.0],["2017-01-27",16.85,17.05,16.8,16.95,63600.0],["2017-01-30",16.95,17.255,16.75,16.95,33700.0],["2017-01-31",17.05,17.1,16.65,16.85,54700.0],["2017-02-01",16.9,18.15,16.9,17.05,58600.0],["2017-02-02",16.95,17.2,16.6,16.9,20800.0],["2017-02-03",16.75,17.05,16.55,17.0,47900.0],["2017-02-06",16.8,17.05,16.75,16.95,81700.0],["2017-02-07",17.0,17.25,16.8,16.9,83900.0],["2017-02-08",16.85,16.85,16.55,16.55,17900.0],["2017-02-09",16.6,16.962,16.55,16.65,24900.0],["2017-02-10",16.0,17.05,16.0,16.95,46800.0],["2017-02-13",17.05,17.05,16.8,17.0,49700.0],["2017-02-14",17.05,17.15,16.9,17.0,332100.0],["2017-02-15",17.05,17.05,16.85,17.0,36100.0],["2017-02-16",17.05,17.1,16.5,16.85,35800.0],["2017-02-17",16.9,17.0,16.7,16.95,30300.0],["2017-02-21",16.95,17.05,16.85,17.0,181700.0],["2017-02-22",17.0,17.05,16.9,16.95,46400.0],["2017-02-23",17.0,17.05,16.7,16.7,39200.0],["2017-02-24",16.55,16.8,16.35,16.7,28100.0],["2017-02-27",16.736,17.0,16.7,16.95,126200.0],["2017-02-28",16.85,17.15,16.75,17.0,76600.0],["2017-03-01",17.05,17.2,16.75,17.05,118300.0],["2017-03-02",17.1,17.1,16.9,16.9,35900.0],["2017-03-03",17.0,17.0,16.4,16.9,28300.0],["2017-03-06",16.7,16.85,16.3,16.8,41200.0],["2017-03-07",16.75,17.0,16.7,16.9,61000.0],["2017-03-08",16.95,17.0,16.7,16.9,435200.0],["2017-03-09",17.0,17.0,16.55,16.65,379700.0],["2017-03-10",16.75,16.85,16.2,16.55,50500.0],["2017-03-13",16.35,16.7,16.05,16.1,30600.0],["2017-03-14",16.1,16.15,15.85,16.0,36400.0],["2017-03-15",16.15,16.5,16.0,16.4,53500.0],["2017-03-16",16.4,16.7,16.4,16.65,26100.0],["2017-03-17",16.55,16.9,16.5,16.85,281700.0],["2017-03-20",16.85,17.05,16.8,16.9,533100.0],["2017-03-21",17.0,17.0,16.25,16.3,140400.0],["2017-03-22",16.35,16.4,15.95,16.3,77600.0],["2017-03-23",16.4,16.55,16.3,16.55,48700.0],["2017-03-24",16.65,17.0,16.65,16.95,80300.0],["2017-03-27",16.85,17.15,16.8,16.95,109900.0],["2017-03-28",16.95,17.05,16.95,17.05,23800.0],["2017-03-29",17.05,17.05,16.8,17.05,92800.0],["2017-03-30",17.05,17.16,17.0,17.15,116200.0],["2017-03-31",17.2,17.35,17.075,17.15,48400.0],["2017-04-03",17.1,17.4,16.4,17.2,210700.0],["2017-04-04",17.25,17.4,17.05,17.4,67500.0],["2017-04-05",17.4,17.75,17.2,17.45,99500.0],["2017-04-06",17.4,17.7,17.25,17.6,57000.0],["2017-04-07",17.6,17.85,17.55,17.7,44100.0],["2017-04-10",17.75,18.35,17.75,18.15,109800.0],["2017-04-11",18.15,18.55,18.125,18.5,111300.0],["2017-04-12",18.45,18.5,18.0,18.15,39300.0],["2017-04-13",17.95,18.05,17.6,17.65,55100.0],["2017-04-17",17.7,17.85,17.6,17.85,54800.0],["2017-04-18",17.75,18.05,17.5,18.0,61400.0],["2017-04-19",18.05,18.2,18.0,18.05,89800.0],["2017-04-20",18.1,18.175,18.0,18.1,113900.0],["2017-04-21",18.05,18.15,18.0,18.0,154200.0],["2017-04-24",18.2,18.55,18.2,18.4,77400.0],["2017-04-25",18.5,18.9,18.5,18.75,75100.0],["2017-04-26",18.7,18.85,18.675,18.8,70900.0],["2017-04-27",18.75,18.975,18.55,18.7,29600.0],["2017-04-28",18.7,18.85,18.4,18.6,40800.0],["2017-05-01",18.75,18.85,18.45,18.75,47300.0],["2017-05-02",18.8,19.0,18.65,18.95,79100.0],["2017-05-03",18.95,19.0,18.825,18.9,39000.0],["2017-05-04",18.9,18.9,18.55,18.7,36000.0],["2017-05-05",18.75,19.0,18.725,18.9,27600.0],["2017-05-08",19.0,19.0,18.55,18.95,44000.0],["2017-05-09",18.85,18.975,18.75,18.95,30300.0],["2017-05-10",18.85,19.0,18.5,18.9,76000.0],["2017-05-11",18.75,19.6,18.6,19.35,120500.0],["2017-05-12",18.95,19.45,18.65,18.65,124700.0],["2017-05-15",18.75,18.85,18.75,18.8,50300.0],["2017-05-16",18.75,18.925,18.6,18.7,195200.0],["2017-05-17",18.6,18.7,18.35,18.35,81000.0],["2017-05-18",18.2,18.4,17.75,17.85,51000.0],["2017-05-19",17.95,18.5,17.75,17.95,31200.0],["2017-05-22",18.15,18.2,17.95,18.15,23900.0],["2017-05-23",18.1,18.15,17.7,17.95,32700.0],["2017-05-24",18.0,18.1,17.75,17.9,29700.0],["2017-05-25",17.95,18.1,17.4,18.05,30500.0],["2017-05-26",17.95,18.0,17.75,17.95,16400.0],["2017-05-30",18.05,18.15,17.75,18.05,81400.0],["2017-05-31",18.05,18.3,17.8,18.25,134400.0],["2017-06-01",18.2,18.4,18.05,18.1,39200.0],["2017-06-02",18.3,18.475,17.9,18.15,58000.0],["2017-06-05",18.1,18.25,17.8,18.1,35300.0],["2017-06-06",18.05,18.2,17.8,18.2,50500.0],["2017-06-07",18.2,18.3,17.85,18.05,34700.0],["2017-06-08",18.0,18.2,18.0,18.1,25500.0],["2017-06-09",17.95,18.25,17.8,17.9,40700.0],["2017-06-12",17.85,18.15,17.7,18.15,40700.0],["2017-06-13",18.2,18.275,17.775,18.15,47800.0],["2017-06-14",18.1,18.1,17.85,17.95,68900.0],["2017-06-15",17.85,18.0,17.5,17.65,79100.0],["2017-06-16",17.55,18.1,17.5,17.75,321600.0],["2017-06-19",17.75,17.9,17.6,17.75,40900.0],["2017-06-20",17.75,17.95,17.1,17.25,64300.0],["2017-06-21",17.45,17.45,16.75,17.1,67200.0],["2017-06-22",17.15,17.15,16.9,17.0,74600.0],["2017-06-23",17.0,17.05,16.65,16.75,261200.0],["2017-06-26",16.9,17.35,16.75,17.2,35700.0],["2017-06-27",17.15,17.15,16.6,16.7,50500.0],["2017-06-28",16.85,17.4,16.85,17.1,56100.0],["2017-06-29",17.1,17.1,16.75,16.9,23200.0],["2017-06-30",16.8,17.3,16.75,17.0,50400.0],["2017-07-03",17.0,17.25,17.0,17.2,12000.0],["2017-07-05",17.2,17.225,16.85,17.05,18700.0],["2017-07-06",17.05,17.05,16.75,16.95,71000.0],["2017-07-07",16.95,17.45,16.95,17.35,28000.0],["2017-07-10",17.3,17.4,17.1,17.25,13700.0],["2017-07-11",17.25,17.45,16.85,17.35,41900.0],["2017-07-12",17.4,17.6,17.325,17.45,56900.0],["2017-07-13",17.4,17.55,17.0,17.55,30300.0],["2017-07-14",17.55,17.6,17.45,17.55,20600.0],["2017-07-17",17.55,17.8,17.5,17.75,28100.0],["2017-07-18",17.7,17.7,17.25,17.45,34300.0],["2017-07-19",17.45,17.65,17.1,17.25,38300.0],["2017-07-20",17.25,17.875,17.25,17.65,50800.0],["2017-07-21",17.65,17.775,17.35,17.5,102700.0],["2017-07-24",17.55,18.05,17.55,17.75,70100.0],["2017-07-25",17.85,18.05,17.705,17.85,43200.0],["2017-07-26",17.95,18.7,17.6,17.75,30100.0],["2017-07-27",17.75,17.95,17.4,17.55,31300.0],["2017-07-28",17.7,17.74,17.45,17.55,28200.0],["2017-07-31",17.7,17.9,17.55,17.75,29500.0],["2017-08-01",17.5,17.9,17.45,17.8,61400.0],["2017-08-02",17.85,17.85,17.5,17.6,14300.0],["2017-08-03",18.29,18.29,17.45,17.75,27000.0],["2017-08-04",18.4,18.4,17.25,17.9,92100.0],["2017-08-07",18.0,18.15,17.9,18.1,56900.0],["2017-08-08",18.1,18.25,17.7,17.8,38900.0],["2017-08-09",17.6,18.125,17.6,17.7,32000.0],["2017-08-10",17.75,17.8,17.35,17.55,32300.0],["2017-08-11",17.55,17.55,17.1,17.2,32300.0],["2017-08-14",17.45,17.75,17.35,17.5,72800.0],["2017-08-15",17.65,18.15,17.5,18.0,71000.0],["2017-08-16",18.0,18.3,17.85,18.0,43000.0],["2017-08-17",17.929,18.0,17.65,17.8,29100.0],["2017-08-18",17.65,17.95,17.65,17.9,20700.0],["2017-08-21",17.85,17.9,17.687,17.7,28000.0],["2017-08-22",17.65,17.8,17.65,17.75,23900.0],["2017-08-23",17.7,18.0,17.6,17.9,27100.0],["2017-08-24",18.0,18.05,17.7,17.75,12800.0],["2017-08-25",17.75,18.0,17.65,17.9,18300.0],["2017-08-28",18.0,18.05,17.8,17.8,29400.0],["2017-08-29",17.85,18.15,17.65,18.05,26300.0],["2017-08-30",18.1,18.29,17.95,18.05,30400.0],["2017-08-31",18.0,18.3,18.0,18.2,35600.0],["2017-09-01",18.25,18.45,18.1,18.2,21100.0],["2017-09-05",18.0,18.35,17.9,17.95,34100.0],["2017-09-06",18.0,18.35,17.9,18.0,32400.0],["2017-09-07",18.05,18.4,17.95,18.15,24800.0],["2017-09-08",18.2,18.45,18.072,18.2,15800.0],["2017-09-11",18.35,18.5,17.9,18.15,31300.0],["2017-09-12",18.2,18.25,18.15,18.2,24600.0],["2017-09-13",18.35,18.55,18.2,18.25,84000.0],["2017-09-14",18.3,18.5,18.25,18.4,68900.0],["2017-09-15",18.45,18.753,18.3,18.3,84500.0],["2017-09-18",18.35,18.85,18.35,18.65,70000.0],["2017-09-19",18.6,18.8,18.325,18.45,106500.0],["2017-09-20",18.45,18.75,18.45,18.6,98500.0],["2017-09-21",18.55,18.75,18.55,18.6,103100.0],["2017-09-22",18.65,18.803,18.575,18.75,107200.0],["2017-09-25",18.8,19.1,18.65,18.65,67800.0],["2017-09-26",18.75,19.0,18.65,18.85,53000.0],["2017-09-27",19.2,19.85,19.2,19.65,146300.0],["2017-09-28",19.75,20.1,19.6,19.85,102000.0],["2017-09-29",19.9,20.75,19.9,20.6,125500.0],["2017-10-02",20.75,21.25,20.6,20.8,179100.0],["2017-10-03",20.95,21.15,20.65,20.7,156800.0],["2017-10-04",20.75,21.1,20.65,20.85,79500.0],["2017-10-05",20.85,21.1,20.85,20.9,90900.0],["2017-10-06",20.9,21.2,20.85,21.2,58500.0],["2017-10-09",21.15,21.45,21.05,21.15,64400.0],["2017-10-10",21.1,21.25,21.1,21.15,41000.0],["2017-10-11",21.2,21.3,20.95,21.0,74700.0],["2017-10-12",20.8,21.15,20.8,21.0,79600.0],["2017-10-13",21.05,21.1,20.75,20.8,33400.0],["2017-10-16",20.9,21.2,20.8,21.15,91700.0],["2017-10-17",21.2,21.35,20.95,21.05,42900.0],["2017-10-18",21.1,21.4,20.95,21.35,100000.0],["2017-10-19",21.35,21.35,20.85,21.25,69700.0],["2017-10-20",21.4,21.5,20.425,21.4,182200.0],["2017-10-23",21.45,21.6,21.2,21.55,111500.0],["2017-10-24",21.7,21.9,21.5,21.55,65900.0],["2017-10-25",21.6,21.7,21.3,21.65,40600.0],["2017-10-26",21.65,21.75,21.3,21.4,26600.0],["2017-10-27",21.4,21.6,21.2,21.4,29300.0],["2017-10-30",21.3,21.3,20.6,20.6,29600.0],["2017-10-31",20.7,21.0,20.35,20.65,53500.0],["2017-11-01",20.8,20.8,20.15,20.25,26900.0],["2017-11-02",20.2,20.6,19.8,20.5,41700.0],["2017-11-03",20.45,20.85,20.3,20.5,27000.0],["2017-11-06",20.45,20.5,20.043,20.3,28400.0],["2017-11-07",20.25,20.25,19.5,19.55,46800.0],["2017-11-08",19.45,19.9,18.95,19.7,56800.0],["2017-11-09",19.55,19.65,19.25,19.45,18200.0],["2017-11-10",19.4,19.55,19.2,19.35,32600.0],["2017-11-13",19.2,19.2,18.75,18.9,56300.0],["2017-11-14",18.9,19.05,18.4,18.65,58500.0],["2017-11-15",18.65,18.75,18.3,18.5,44000.0],["2017-11-16",18.55,18.75,18.15,18.25,57400.0],["2017-11-17",18.1,18.5,18.05,18.3,78000.0],["2017-11-20",18.4,18.55,18.3,18.5,34600.0],["2017-11-21",18.4,19.405,18.35,18.55,42000.0],["2017-11-22",18.45,18.85,18.4,18.65,32400.0],["2017-11-24",18.8,19.0,18.65,18.85,25700.0],["2017-11-27",18.8,19.05,18.75,18.8,19500.0],["2017-11-28",18.85,19.3,18.85,19.2,32300.0],["2017-11-29",19.15,19.65,18.6,19.45,29700.0],["2017-11-30",19.55,19.75,18.85,19.5,41800.0],["2017-12-01",19.5,19.55,18.6,19.35,22900.0],["2017-12-04",19.55,20.0,19.35,19.5,51800.0],["2017-12-05",19.5,19.8,19.3,19.3,37200.0],["2017-12-06",19.35,19.5,18.75,18.75,43500.0],["2017-12-07",17.7,18.95,17.0,17.95,136700.0],["2017-12-08",18.05,18.45,18.05,18.2,90200.0],["2017-12-11",18.25,18.45,17.96,18.1,69300.0],["2017-12-12",18.35,18.35,17.975,18.05,67800.0],["2017-12-13",18.0,18.24,15.66,18.05,63100.0],["2017-12-14",18.15,18.3,18.0,18.1,42700.0],["2017-12-15",18.15,18.5,18.15,18.25,145500.0],["2017-12-18",18.4,18.7,18.35,18.5,79700.0],["2017-12-19",18.5,18.75,18.5,18.55,71600.0],["2017-12-20",18.65,18.9,18.45,18.7,53100.0],["2017-12-21",18.75,19.4,18.75,19.35,72300.0],["2017-12-22",19.3,19.6,19.25,19.5,46400.0],["2017-12-26",19.45,20.35,19.45,20.25,68700.0],["2017-12-27",20.3,20.5,19.8,20.35,51200.0],["2017-12-28",20.45,20.45,20.0,20.1,24200.0],["2017-12-29",20.1,20.15,19.65,19.9,48900.0],["2018-01-02",20.0,20.0,19.1,19.25,54600.0],["2018-01-03",19.25,19.65,18.91,19.1,94700.0],["2018-01-04",19.05,19.25,17.1,18.9,62700.0],["2018-01-05",18.95,19.0,18.55,18.85,31900.0],["2018-01-08",18.8,18.85,18.5,18.75,49500.0],["2018-01-09",18.85,19.35,18.8,19.25,53000.0],["2018-01-10",19.1,19.25,17.95,18.35,77500.0],["2018-01-11",18.3,19.2,18.3,19.05,48400.0],["2018-01-12",18.5,19.15,18.5,18.95,36400.0],["2018-01-16",18.95,19.25,18.55,18.7,58800.0],["2018-01-17",18.7,18.95,18.55,18.8,54100.0],["2018-01-18",18.8,18.9,18.55,18.65,42400.0],["2018-01-19",19.05,19.3,18.0,19.3,82400.0],["2018-01-22",19.15,19.75,19.05,19.55,85700.0],["2018-01-23",19.6,19.85,19.4,19.7,76000.0],["2018-01-24",19.8,20.15,19.75,20.0,79900.0],["2018-01-25",19.5,20.2,19.5,20.15,88600.0],["2018-01-26",20.2,20.85,20.075,20.75,144400.0],["2018-01-29",20.75,21.1,20.6,21.0,129800.0],["2018-01-30",20.95,21.15,20.6,21.0,89800.0],["2018-01-31",21.1,21.25,20.9,21.15,71600.0],["2018-02-01",21.1,21.4,20.825,21.15,69100.0],["2018-02-02",21.05,21.4,21.0,21.15,112800.0],["2018-02-05",21.15,21.25,20.2,20.35,246200.0],["2018-02-06",20.05,20.75,19.8,19.85,151400.0],["2018-02-07",18.15,22.5,18.15,22.15,178200.0],["2018-02-08",22.1,23.1,22.1,23.0,218300.0],["2018-02-09",22.8,23.25,21.8,23.1,282700.0],["2018-02-12",23.05,23.7,22.5,23.4,204300.0],["2018-02-13",23.3,23.45,22.6,23.1,119700.0],["2018-02-14",22.95,23.1,21.56,22.7,112700.0],["2018-02-15",22.75,22.95,22.2,22.4,94600.0],["2018-02-16",22.5,23.1,22.25,22.45,87500.0],["2018-02-20",22.5,23.15,22.3,22.8,93300.0],["2018-02-21",22.85,23.5,22.75,22.95,151200.0],["2018-02-22",23.0,23.65,23.0,23.4,107400.0],["2018-02-23",23.4,23.725,23.25,23.6,89300.0],["2018-02-26",23.55,24.1,23.5,23.85,96200.0],["2018-02-27",23.8,23.9,23.45,23.6,91300.0],["2018-02-28",23.55,23.7,23.1,23.2,92900.0],["2018-03-01",23.25,23.85,23.2,23.7,112200.0],["2018-03-02",23.6,23.75,23.2,23.45,104400.0],["2018-03-05",23.4,23.8,23.2,23.7,160700.0],["2018-03-06",23.7,24.1,23.575,23.95,96100.0],["2018-03-07",23.85,24.1,23.85,23.95,103000.0],["2018-03-08",24.0,24.1,23.55,23.85,112300.0],["2018-03-09",24.0,24.05,23.85,24.0,118600.0],["2018-03-12",24.0,24.1,23.45,23.6,124400.0],["2018-03-13",23.65,24.05,23.15,23.9,132900.0],["2018-03-14",23.95,24.05,23.7,23.75,79700.0],["2018-03-15",23.95,24.025,23.7,23.9,72000.0],["2018-03-16",23.85,24.2,23.65,24.0,541400.0],["2018-03-19",24.0,24.05,23.7,23.95,101400.0],["2018-03-20",24.0,24.15,23.55,23.65,63500.0],["2018-03-21",23.65,24.0,23.5,23.9,53900.0],["2018-03-22",23.7,23.85,23.15,23.65,104900.0],["2018-03-23",23.7,23.8,22.85,23.3,80500.0],["2018-03-26",23.5,23.6,22.85,23.4,113000.0],["2018-03-27",23.55,23.55,23.05,23.25,66600.0],["2018-03-28",23.25,23.6,23.05,23.4,70300.0],["2018-03-29",23.45,23.85,22.9,23.7,230600.0],["2018-04-02",23.65,23.8,23.05,23.3,74700.0],["2018-04-03",23.45,24.0,23.3,23.85,86600.0],["2018-04-04",23.65,23.95,23.55,23.85,68000.0],["2018-04-05",24.0,24.15,23.5,23.95,239600.0],["2018-04-06",23.8,24.05,23.15,23.4,97500.0],["2018-04-09",23.45,23.8,23.2,23.5,62900.0],["2018-04-10",23.65,24.05,23.65,24.0,72800.0],["2018-04-11",23.95,24.0,23.8,24.0,60500.0],["2018-04-12",24.0,24.25,23.95,24.05,52600.0],["2018-04-13",24.15,24.2,23.9,24.05,51000.0],["2018-04-16",24.2,24.5,24.1,24.4,95800.0],["2018-04-17",24.45,24.99,24.2,24.3,59100.0],["2018-04-18",24.45,24.775,24.35,24.6,128900.0],["2018-04-19",24.6,24.8,24.3,24.6,77600.0],["2018-04-20",24.55,24.7,24.35,24.55,209100.0],["2018-04-23",24.55,24.75,24.35,24.35,45500.0],["2018-04-24",24.45,24.473,23.6,24.05,69100.0],["2018-04-25",24.0,24.2,23.8,24.15,63600.0],["2018-04-26",24.2,24.5,24.0,24.15,68200.0],["2018-04-27",24.1,24.45,23.75,23.75,61800.0],["2018-04-30",23.8,24.15,23.58,23.75,75500.0],["2018-05-01",23.55,23.55,23.15,23.35,65900.0],["2018-05-02",23.35,23.8,23.35,23.75,50600.0],["2018-05-03",23.7,23.9,23.0,23.55,86800.0],["2018-05-04",23.45,23.95,23.45,23.85,54300.0],["2018-05-07",23.95,24.225,23.9,24.1,101000.0],["2018-05-08",24.15,24.3,23.9,24.05,143100.0],["2018-05-09",24.15,24.15,23.45,23.55,64300.0],["2018-05-10",23.6,23.9,23.5,23.6,57200.0],["2018-05-11",23.0,23.6,21.5,21.8,225800.0],["2018-05-14",21.75,21.85,20.55,20.8,134600.0],["2018-05-15",20.7,20.9,20.45,20.55,109300.0],["2018-05-16",20.5,20.55,19.525,19.95,160100.0],["2018-05-17",20.0,20.9,20.0,20.3,215900.0],["2018-05-18",20.35,20.849,20.075,20.15,129100.0],["2018-05-21",20.548,20.548,20.1,20.25,125100.0],["2018-05-22",20.3,20.3,19.25,19.5,119600.0],["2018-05-23",19.6,19.6,19.1,19.5,94800.0],["2018-05-24",19.45,19.45,19.0,19.05,62900.0],["2018-05-25",19.05,19.1,18.7,18.85,103800.0],["2018-05-29",18.85,19.1,18.35,18.75,86100.0],["2018-05-30",18.75,19.0,18.55,18.75,132400.0],["2018-05-31",18.7,18.925,18.5,18.75,189700.0],["2018-06-01",18.85,19.15,18.7,18.85,105500.0],["2018-06-04",18.8,19.1,18.8,18.95,103800.0],["2018-06-05",18.95,19.05,18.65,18.75,97500.0],["2018-06-06",18.7,19.15,18.6,19.15,79300.0],["2018-06-07",19.15,19.15,18.7,18.95,141100.0],["2018-06-08",18.8,19.14,18.75,19.0,149500.0],["2018-06-11",19.0,19.2,18.825,19.05,179600.0],["2018-06-12",19.1,19.2,18.85,19.2,93500.0],["2018-06-13",19.2,19.225,18.75,19.05,223800.0],["2018-06-14",19.25,20.85,19.25,20.75,252000.0],["2018-06-15",20.85,21.05,20.6,20.8,198200.0],["2018-06-18",20.7,21.45,20.6,21.45,121900.0],["2018-06-19",21.3,21.55,20.9,21.25,182300.0],["2018-06-20",21.3,22.25,21.25,21.85,123600.0],["2018-06-21",21.65,21.975,21.45,21.7,122300.0],["2018-06-22",21.75,22.35,21.65,22.3,473100.0],["2018-06-25",22.15,22.55,22.1,22.35,171400.0],["2018-06-26",22.45,22.55,22.2,22.2,97300.0],["2018-06-27",22.2,22.325,21.95,22.05,91200.0],["2018-06-28",22.05,22.2,21.9,21.95,65900.0],["2018-06-29",21.95,22.35,21.85,22.35,77000.0],["2018-07-02",22.25,22.8,21.85,22.55,93100.0],["2018-07-03",22.55,23.25,22.29,22.55,61400.0],["2018-07-05",22.6,23.15,22.4,22.9,132200.0],["2018-07-06",22.85,23.0,22.545,22.8,67100.0],["2018-07-09",22.95,23.4,22.8,23.1,77600.0],["2018-07-10",22.65,23.6,22.65,23.45,86100.0],["2018-07-11",23.4,23.6,22.9,22.95,95200.0],["2018-07-12",23.0,23.15,22.65,22.85,55700.0],["2018-07-13",22.8,23.0,22.7,22.95,51300.0],["2018-07-16",22.95,23.15,22.55,22.8,64900.0],["2018-07-17",22.8,23.15,22.45,22.6,105900.0],["2018-07-18",22.65,23.0,22.45,22.5,88200.0],["2018-07-19",22.45,23.7,22.4,23.45,199000.0],["2018-07-20",23.35,23.65,23.2,23.4,88000.0],["2018-07-23",23.25,23.4,23.0,23.15,58800.0],["2018-07-24",23.05,23.375,22.9,23.15,59400.0],["2018-07-25",22.95,23.5,22.4,22.5,102000.0],["2018-07-26",22.45,22.5,22.15,22.5,86900.0],["2018-07-27",22.55,22.6,22.05,22.4,70100.0],["2018-07-30",22.4,23.2,22.4,22.6,120000.0],["2018-07-31",22.65,22.85,22.25,22.55,83400.0],["2018-08-01",22.55,22.85,21.9,21.9,92700.0],["2018-08-02",21.95,22.8,21.5,21.75,75800.0],["2018-08-03",21.95,22.495,21.5,21.65,61000.0],["2018-08-06",21.6,21.877,21.313,21.6,167400.0],["2018-08-07",21.55,22.55,21.25,21.45,181400.0],["2018-08-08",21.35,21.7,21.15,21.45,106400.0],["2018-08-09",20.5,23.3,20.06,22.8,274200.0],["2018-08-10",22.75,23.1,22.1,22.2,111400.0],["2018-08-13",22.2,23.49,21.55,21.7,89500.0],["2018-08-14",21.65,21.9,21.4,21.45,55700.0],["2018-08-15",21.4,21.45,20.5,21.15,85800.0],["2018-08-16",21.25,21.8,21.2,21.7,82400.0],["2018-08-17",21.55,22.1,21.25,21.85,81000.0],["2018-08-20",21.8,22.45,21.8,22.1,71500.0],["2018-08-21",22.15,22.645,22.15,22.5,63400.0],["2018-08-22",22.45,22.65,22.05,22.2,109800.0],["2018-08-23",22.35,22.45,21.5,21.7,47700.0],["2018-08-24",21.8,22.3,21.8,22.25,65100.0],["2018-08-27",22.5,22.95,22.35,22.45,73200.0],["2018-08-28",22.55,22.7,22.35,22.65,65200.0],["2018-08-29",22.7,23.15,22.55,23.1,76600.0],["2018-08-30",23.05,23.15,22.65,22.8,47800.0],["2018-08-31",22.8,23.2,22.65,22.95,106400.0],["2018-09-04",22.8,23.1,22.65,22.9,75500.0],["2018-09-05",22.95,23.15,22.3,23.0,61200.0],["2018-09-06",22.95,23.1,22.725,22.95,65700.0],["2018-09-07",22.9,23.2,22.75,23.0,74200.0],["2018-09-10",23.1,23.75,23.1,23.5,59600.0],["2018-09-11",23.5,23.75,23.0,23.1,74300.0],["2018-09-12",23.15,23.35,22.7,22.95,72600.0],["2018-09-13",23.0,23.35,22.9,23.25,32400.0],["2018-09-14",26.05,26.95,25.35,25.4,653300.0],["2018-09-17",25.75,26.05,25.4,25.65,329700.0],["2018-09-18",25.8,25.95,25.6,25.65,217500.0],["2018-09-19",25.65,25.825,24.925,25.4,175000.0],["2018-09-20",25.55,25.775,25.425,25.55,168700.0],["2018-09-21",25.55,25.65,25.2,25.35,291900.0],["2018-09-24",25.5,25.55,25.0,25.15,127900.0],["2018-09-25",25.45,25.45,25.0,25.1,115500.0],["2018-09-26",25.2,25.2,24.25,24.35,158900.0],["2018-09-27",24.5,24.7,24.05,24.3,177100.0],["2018-09-28",24.4,24.55,23.833,24.5,203300.0],["2018-10-01",24.65,24.71,24.09,24.25,292700.0],["2018-10-02",24.37,25.145,24.35,24.84,244300.0],["2018-10-03",25.02,25.342,24.87,25.28,369400.0],["2018-10-04",25.33,25.515,25.09,25.13,264600.0],["2018-10-05",25.22,25.44,24.24,24.66,550400.0],["2018-10-08",24.31,24.31,23.61,23.66,267100.0],["2018-10-09",23.56,23.56,23.18,23.18,390300.0],["2018-10-10",23.15,23.51,22.75,23.25,224600.0],["2018-10-11",23.14,23.51,23.07,23.26,193500.0],["2018-10-12",23.39,23.47,22.6,22.92,206800.0],["2018-10-15",22.9,23.99,22.9,23.93,731800.0],["2018-10-16",22.26,23.155,22.14,22.59,496500.0],["2018-10-17",22.58,22.64,20.78,20.88,174700.0],["2018-10-18",20.75,21.19,20.5,20.53,179700.0],["2018-10-19",20.43,20.53,19.638,19.91,131900.0],["2018-10-22",19.8,19.8,19.178,19.63,400000.0],["2018-10-23",19.31,19.37,18.92,19.11,303000.0],["2018-10-24",19.1,19.21,18.84,19.1,353100.0],["2018-10-25",19.28,19.49,18.65,18.77,201900.0],["2018-10-26",18.61,18.7,18.17,18.25,140800.0],["2018-10-29",18.46,18.63,17.65,17.81,141400.0],["2018-10-30",17.8,18.37,17.605,18.34,196900.0],["2018-10-31",18.4,18.67,18.15,18.61,146800.0],["2018-11-01",18.67,19.09,18.6,19.04,84000.0],["2018-11-02",19.05,19.185,18.875,19.03,130100.0],["2018-11-05",19.0,19.08,18.66,18.91,61300.0],["2018-11-06",18.85,19.14,18.85,19.07,55800.0],["2018-11-07",19.1,19.67,18.9,19.66,86500.0],["2018-11-08",19.66,19.89,19.48,19.83,63900.0],["2018-11-09",19.74,19.96,19.28,19.32,38700.0],["2018-11-12",19.31,19.38,19.04,19.06,52300.0],["2018-11-13",19.0,19.47,18.99,19.22,76900.0],["2018-11-14",19.37,19.58,19.21,19.22,38300.0],["2018-11-15",19.06,19.51,18.67,19.36,98400.0],["2018-11-16",19.3,19.4,18.81,19.22,99200.0],["2018-11-19",19.12,19.36,19.08,19.25,52400.0],["2018-11-20",19.1,19.1,18.53,18.62,64800.0],["2018-11-21",18.69,19.03,18.62,18.92,47900.0],["2018-11-23",18.76,19.34,18.76,19.18,27600.0],["2018-11-26",19.19,19.53,19.02,19.36,64100.0],["2018-11-27",19.24,19.49,18.85,18.93,84400.0],["2018-11-28",18.86,19.35,18.189,19.23,54700.0],["2018-11-29",19.13,19.3,18.53,18.83,67700.0],["2018-11-30",18.7,19.16,18.7,19.13,61000.0],["2018-12-03",19.34,19.42,18.66,18.95,54800.0],["2018-12-04",18.95,18.99,17.86,18.1,120000.0],["2018-12-06",18.0,18.75,17.89,18.6,82900.0],["2018-12-07",18.54,18.65,17.74,18.08,145600.0],["2018-12-10",18.02,18.2,17.565,17.78,74500.0],["2018-12-11",18.0,18.0,16.85,16.99,172800.0],["2018-12-12",17.15,17.62,17.12,17.32,79900.0],["2018-12-13",17.34,17.79,17.25,17.28,67200.0],["2018-12-14",17.17,17.34,16.18,16.24,133500.0],["2018-12-17",16.18,16.74,16.01,16.05,87200.0],["2018-12-18",16.29,16.67,16.29,16.45,115200.0],["2018-12-19",16.49,16.74,16.36,16.52,173400.0],["2018-12-20",16.52,16.825,16.36,16.41,130800.0],["2018-12-21",16.38,16.67,16.31,16.34,246200.0],["2018-12-24",16.27,16.27,15.91,16.02,42800.0],["2018-12-26",16.03,16.5,15.67,16.45,175600.0],["2018-12-27",16.4,16.765,16.36,16.68,121100.0],["2018-12-28",16.68,17.62,16.675,17.49,121400.0],["2018-12-31",17.53,18.49,17.48,18.19,138800.0],["2019-01-02",18.0,18.42,17.83,18.27,90800.0],["2019-01-03",18.24,18.24,17.54,17.81,75600.0],["2019-01-04",17.98,18.48,17.98,18.43,65800.0],["2019-01-07",18.42,19.07,18.42,19.04,77800.0],["2019-01-08",19.16,19.55,19.01,19.37,150000.0],["2019-01-09",19.53,19.81,19.28,19.35,74800.0],["2019-01-10",19.33,19.615,19.21,19.54,81800.0],["2019-01-11",19.48,19.82,19.25,19.82,74500.0],["2019-01-14",19.71,20.06,19.65,19.81,69400.0],["2019-01-15",19.77,20.02,19.64,20.01,91800.0],["2019-01-16",20.02,20.11,19.685,20.08,98700.0],["2019-01-17",20.07,20.78,19.96,20.71,70200.0],["2019-01-18",20.7,21.11,20.45,20.47,168700.0],["2019-01-22",20.3,20.59,20.14,20.22,82900.0],["2019-01-23",20.21,20.5,19.91,20.48,84800.0],["2019-01-24",20.375,20.63,20.08,20.31,47200.0],["2019-01-25",20.3,20.615,20.01,20.06,62300.0],["2019-01-28",19.89,20.09,19.68,20.01,63100.0],["2019-01-29",20.02,20.05,19.68,19.72,39500.0],["2019-01-30",19.77,19.8,19.32,19.47,38500.0],["2019-01-31",19.48,19.94,19.3,19.87,50700.0],["2019-02-01",19.86,20.13,19.5,19.65,27300.0],["2019-02-04",19.74,19.91,19.42,19.88,39900.0],["2019-02-05",19.77,20.185,19.77,20.04,41600.0],["2019-02-06",20.0,20.12,19.62,20.05,48100.0],["2019-02-07",20.95,20.95,17.98,19.06,135700.0],["2019-02-08",18.73,18.95,17.76,17.79,116400.0],["2019-02-11",17.8,18.08,17.62,18.01,115300.0],["2019-02-12",18.14,18.835,18.025,18.66,64600.0],["2019-02-13",18.78,19.19,18.67,19.01,54300.0],["2019-02-14",19.0,19.105,18.462,18.94,91500.0],["2019-02-15",18.95,19.97,18.95,19.88,107200.0],["2019-02-19",19.89,20.1,19.55,19.83,115700.0],["2019-02-20",19.58,20.15,19.58,20.09,80100.0],["2019-02-21",20.0,20.16,19.47,19.59,63100.0],["2019-02-22",19.67,19.79,19.4,19.49,55700.0],["2019-02-25",19.55,19.65,19.22,19.27,61600.0],["2019-02-26",19.32,19.445,18.98,19.03,48600.0],["2019-02-27",18.98,19.06,18.66,18.74,67800.0],["2019-02-28",18.75,18.92,18.58,18.6,56200.0],["2019-03-01",18.66,19.03,18.6,19.0,70400.0],["2019-03-04",19.02,19.17,18.44,18.54,57800.0],["2019-03-05",18.35,18.505,18.21,18.35,76300.0],["2019-03-06",18.45,18.49,17.5,17.51,100300.0],["2019-03-07",17.62,17.74,16.86,16.87,112100.0],["2019-03-08",16.85,16.97,16.37,16.9,146000.0],["2019-03-11",16.9,17.69,16.9,17.39,178900.0],["2019-03-12",17.5,17.53,16.71,16.91,83800.0],["2019-03-13",17.0,17.14,16.96,17.05,74400.0],["2019-03-14",16.99,17.22,16.702,17.16,68300.0],["2019-03-15",17.26,17.26,16.8,16.83,513300.0],["2019-03-18",16.9,17.16,16.65,17.09,158900.0],["2019-03-19",17.14,17.94,17.14,17.85,92800.0],["2019-03-20",17.86,18.27,17.58,18.03,103800.0],["2019-03-21",18.04,18.04,17.21,17.39,165700.0],["2019-03-22",17.32,17.32,16.73,17.0,105700.0],["2019-03-25",17.05,17.33,16.94,17.24,39300.0],["2019-03-26",17.285,17.53,17.22,17.33,36600.0],["2019-03-27",17.3,17.3,16.92,16.98,52700.0],["2019-03-28",16.9,17.0,16.64,16.91,104000.0],["2019-03-29",17.0,17.06,16.52,16.93,132800.0],["2019-04-01",17.12,17.38,16.97,17.22,47700.0],["2019-04-02",17.23,17.53,17.11,17.19,79200.0],["2019-04-03",17.35,17.35,16.86,16.87,64400.0],["2019-04-04",16.82,17.23,16.794,17.11,43600.0],["2019-04-05",17.226,17.44,17.06,17.31,42100.0],["2019-04-08",17.19,17.41,17.16,17.39,27200.0],["2019-04-09",17.23,17.315,16.93,16.93,36900.0],["2019-04-10",16.95,17.44,16.95,17.37,34000.0],["2019-04-11",17.36,17.55,17.19,17.25,34000.0],["2019-04-12",17.29,17.936,17.21,17.64,65700.0],["2019-04-15",17.63,17.75,17.48,17.59,30300.0],["2019-04-16",17.695,17.97,17.65,17.92,43500.0],["2019-04-17",17.98,18.67,17.98,18.6,122700.0],["2019-04-18",18.7,19.14,18.68,19.01,124500.0],["2019-04-22",18.9,19.16,18.6,18.82,53000.0],["2019-04-23",18.71,18.76,18.46,18.48,63300.0],["2019-04-24",18.49,18.49,18.09,18.13,34300.0],["2019-04-25",18.0,18.0,17.41,17.47,39900.0],["2019-04-26",17.44,17.45,17.25,17.3,35800.0],["2019-04-29",17.3,17.76,17.19,17.7,55400.0],["2019-04-30",17.7,17.735,17.18,17.31,68900.0],["2019-05-01",17.3,17.66,17.08,17.35,38700.0],["2019-05-02",17.4,17.72,17.23,17.5,37100.0],["2019-05-03",17.57,18.05,17.385,18.01,40900.0],["2019-05-06",17.65,18.07,17.49,17.62,36000.0],["2019-05-07",17.44,17.75,17.33,17.54,56100.0],["2019-05-08",17.44,17.45,16.8,17.19,77300.0],["2019-05-09",17.2,17.72,17.005,17.52,45900.0],["2019-05-10",18.0,19.09,17.39,18.89,130000.0],["2019-05-13",19.19,19.877,18.99,19.17,174200.0],["2019-05-14",19.11,19.358,18.48,18.65,80500.0],["2019-05-15",18.55,18.76,18.14,18.67,65700.0],["2019-05-16",18.86,18.86,18.29,18.49,70200.0],["2019-05-17",18.21,18.475,17.96,18.03,88800.0],["2019-05-20",18.01,18.37,17.92,18.31,91600.0],["2019-05-21",18.46,18.89,18.36,18.79,132300.0],["2019-05-22",18.91,18.91,18.36,18.54,31100.0],["2019-05-23",18.4,18.4,17.93,18.15,29100.0],["2019-05-24",18.25,18.46,18.171,18.42,37600.0],["2019-05-28",18.49,18.88,18.49,18.58,60000.0],["2019-05-29",18.54,18.68,18.34,18.54,25400.0],["2019-05-30",18.61,19.11,18.61,19.05,247200.0],["2019-05-31",18.91,19.1,18.7,18.82,73100.0],["2019-06-03",18.85,19.27,18.76,18.97,101500.0],["2019-06-04",19.12,19.18,18.8,19.01,108000.0],["2019-06-05",19.0,19.18,18.699,19.09,48800.0],["2019-06-06",19.13,19.13,18.16,18.28,45600.0],["2019-06-07",18.49,19.045,18.33,18.89,65400.0],["2019-06-10",18.99,19.13,18.865,19.0,77900.0],["2019-06-11",19.15,19.38,18.94,19.15,52600.0],["2019-06-12",19.15,19.4,18.95,19.08,38200.0],["2019-06-13",19.16,19.35,19.09,19.25,136200.0],["2019-06-14",19.4,19.42,19.17,19.33,79000.0],["2019-06-17",19.2,19.32,19.13,19.19,39800.0],["2019-06-18",19.27,19.46,19.21,19.26,58200.0],["2019-06-19",19.24,19.4,18.88,19.08,80000.0],["2019-06-20",19.23,19.415,18.94,19.22,170400.0],["2019-06-21",19.08,19.31,18.96,19.19,75700.0],["2019-06-24",19.14,19.14,18.82,18.94,42000.0],["2019-06-25",19.07,19.225,18.9,18.97,83700.0],["2019-06-26",18.95,19.05,18.64,18.76,23500.0],["2019-06-27",18.815,19.2,18.71,19.2,70000.0],["2019-06-28",19.27,19.78,19.2,19.69,157500.0],["2019-07-01",19.85,20.0,19.55,19.79,69800.0],["2019-07-02",19.74,19.81,19.18,19.25,30200.0],["2019-07-03",19.31,19.45,19.25,19.31,39100.0],["2019-07-05",19.36,19.45,19.215,19.39,36700.0],["2019-07-08",19.29,19.555,19.2,19.42,35400.0],["2019-07-09",19.34,19.58,19.19,19.54,41200.0],["2019-07-10",19.59,19.74,19.38,19.41,41800.0],["2019-07-11",19.5,19.5,18.78,18.89,32800.0],["2019-07-12",18.91,19.26,18.91,18.99,59400.0],["2019-07-15",19.09,19.35,18.84,19.27,29800.0],["2019-07-16",19.26,19.78,19.26,19.55,27200.0],["2019-07-17",19.54,19.54,19.17,19.23,35200.0],["2019-07-18",19.18,19.22,18.78,18.97,32600.0],["2019-07-19",18.92,19.3,18.92,19.05,63700.0],["2019-07-22",19.04,19.625,19.04,19.45,113300.0],["2019-07-23",19.45,20.1,19.45,20.08,85000.0],["2019-07-24",20.06,20.98,20.06,20.89,82600.0],["2019-07-25",20.78,20.9,20.559,20.66,47800.0],["2019-07-26",20.66,20.98,20.45,20.83,82300.0],["2019-07-29",20.75,21.0,20.52,20.87,40100.0],["2019-07-30",20.76,21.0,20.44,20.92,105800.0],["2019-07-31",20.97,21.42,20.68,20.72,83900.0],["2019-08-01",20.75,20.95,20.32,20.4,53500.0],["2019-08-02",20.33,20.33,19.84,19.89,52200.0],["2019-08-05",19.64,19.64,19.01,19.26,75700.0],["2019-08-06",19.25,19.59,19.22,19.44,63700.0],["2019-08-07",19.29,19.77,19.09,19.67,64600.0],["2019-08-08",19.01,20.44,19.01,19.83,155400.0],["2019-08-09",19.63,19.83,18.63,18.63,51000.0],["2019-08-12",18.51,18.75,17.58,17.68,75800.0],["2019-08-13",17.66,18.165,17.58,17.62,55500.0],["2019-08-14",17.36,17.66,16.71,17.48,85000.0],["2019-08-15",17.41,18.255,17.41,17.96,57300.0],["2019-08-16",18.05,18.82,18.0,18.3,42000.0],["2019-08-19",18.53,18.53,18.17,18.29,47500.0],["2019-08-20",18.28,18.63,17.82,18.02,28400.0],["2019-08-21",18.27,18.27,17.81,17.92,49700.0],["2019-08-22",18.05,18.29,17.854,17.93,28800.0],["2019-08-23",17.93,17.93,17.04,17.06,35600.0],["2019-08-26",17.26,17.27,16.91,17.15,36000.0],["2019-08-27",17.27,17.31,16.81,16.86,46300.0],["2019-08-28",16.825,17.71,16.825,17.71,55200.0],["2019-08-29",17.85,18.62,17.85,18.42,34700.0],["2019-08-30",18.49,18.64,18.1,18.24,21200.0],["2019-09-03",18.22,18.22,17.69,17.99,26300.0],["2019-09-04",18.14,18.25,17.405,17.92,26500.0],["2019-09-05",18.0,18.69,18.0,18.24,42400.0],["2019-09-06",18.29,18.5,18.24,18.34,25400.0],["2019-09-09",18.39,19.11,18.39,19.02,37300.0],["2019-09-10",18.94,19.76,18.94,19.43,36500.0],["2019-09-11",19.53,20.05,19.53,19.94,56700.0],["2019-09-12",20.0,20.0,19.545,19.7,52400.0],["2019-09-13",19.92,20.35,19.8,20.05,47500.0],["2019-09-16",20.05,20.27,19.89,19.96,41600.0],["2019-09-17",19.81,19.97,19.655,19.85,28000.0],["2019-09-18",19.82,19.86,19.23,19.36,30600.0],["2019-09-19",19.3,19.455,18.745,18.77,44000.0],["2019-09-20",18.67,19.37,18.57,19.34,81200.0],["2019-09-23",19.14,19.69,19.12,19.34,27500.0],["2019-09-24",19.15,19.22,18.53,18.64,22100.0],["2019-09-25",18.87,19.1,18.34,18.97,50100.0],["2019-09-26",18.98,19.605,18.98,19.05,53800.0],["2019-09-27",19.4,19.4,19.015,19.05,32700.0],["2019-09-30",19.0,19.3,18.9,19.035,41100.0],["2019-10-01",19.08,19.35,17.81,17.86,68500.0],["2019-10-02",17.89,17.89,17.19,17.41,30800.0],["2019-10-03",17.4,18.08,17.05,17.93,37100.0],["2019-10-04",18.13,18.215,17.948,18.07,31700.0],["2019-10-07",18.2,18.29,17.87,18.08,19300.0],["2019-10-08",17.89,18.02,17.2,17.82,31000.0],["2019-10-09",17.91,17.98,17.56,17.81,38500.0],["2019-10-10",17.94,18.42,17.94,18.3,25300.0],["2019-10-11",18.52,19.45,17.919,18.97,108500.0],["2019-10-14",18.87,18.89,18.26,18.43,32700.0],["2019-10-15",18.54,19.14,18.54,19.0,23200.0],["2019-10-16",18.95,19.3,18.78,18.89,27300.0],["2019-10-17",18.97,19.22,18.78,18.91,31700.0],["2019-10-18",18.75,19.19,18.65,18.8,41300.0],["2019-10-21",19.09,19.64,19.09,19.4,34600.0],["2019-10-22",19.41,19.9,19.41,19.7,21300.0],["2019-10-23",19.66,19.99,19.55,19.78,24800.0],["2019-10-24",19.92,19.98,19.46,19.56,22700.0],["2019-10-25",19.77,19.82,19.57,19.58,29900.0],["2019-10-28",19.68,20.0,19.59,19.72,27900.0],["2019-10-29",19.63,19.81,19.49,19.57,24700.0],["2019-10-30",19.55,19.8,19.401,19.62,19800.0],["2019-10-31",19.54,19.84,19.3,19.54,47800.0],["2019-11-01",19.7,19.85,19.61,19.73,37800.0],["2019-11-04",19.9,20.078,19.77,19.8,39400.0],["2019-11-05",19.9,19.93,19.34,19.4,70900.0],["2019-11-06",19.32,19.61,19.32,19.45,21400.0],["2019-11-07",19.65,19.95,19.62,19.92,69400.0],["2019-11-08",19.82,20.055,19.71,19.87,43600.0],["2019-11-11",19.66,20.04,19.66,20.0,32700.0],["2019-11-12",20.07,20.29,19.94,20.03,37300.0],["2019-11-13",19.85,20.21,19.72,20.09,40000.0],["2019-11-14",20.117,20.3,20.02,20.1,47000.0],["2019-11-15",20.28,20.35,20.09,20.27,29800.0],["2019-11-18",20.24,20.39,20.04,20.16,23000.0],["2019-11-19",20.14,20.18,19.88,19.92,32900.0],["2019-11-20",19.81,20.08,19.46,19.5,56000.0],["2019-11-21",19.6,19.7,19.35,19.64,30800.0],["2019-11-22",19.63,20.195,19.63,19.9,61800.0],["2019-11-25",20.0,20.74,19.94,20.49,54200.0],["2019-11-26",20.5,20.61,20.27,20.4,69600.0],["2019-11-27",20.53,20.6,20.37,20.5,36500.0],["2019-11-29",20.41,20.51,20.13,20.35,22600.0],["2019-12-02",20.5,20.87,19.96,20.07,36400.0],["2019-12-03",19.8,19.975,19.615,19.8,32800.0],["2019-12-04",19.92,20.08,19.75,19.75,30500.0],["2019-12-05",19.77,19.93,19.65,19.84,37500.0],["2019-12-06",20.17,20.31,20.1,20.13,66500.0],["2019-12-09",20.15,20.32,19.94,20.25,61200.0],["2019-12-10",20.12,20.12,19.9,20.04,84300.0],["2019-12-11",20.13,20.45,19.94,20.26,145100.0],["2019-12-12",20.26,20.94,19.901,20.31,357100.0],["2019-12-13",20.41,20.73,20.16,20.47,278300.0],["2019-12-16",20.63,21.33,20.63,20.79,323900.0],["2019-12-17",20.83,21.33,20.83,21.15,373500.0],["2019-12-18",21.26,21.83,21.0,21.73,489600.0],["2019-12-19",21.87,22.27,21.761,22.2,252400.0],["2019-12-20",22.1,22.25,22.01,22.12,414300.0],["2019-12-23",22.11,22.51,22.02,22.49,376900.0],["2019-12-24",22.53,23.21,22.53,23.06,81600.0],["2019-12-26",23.14,23.14,22.89,23.05,75300.0],["2019-12-27",23.07,23.14,22.9,22.98,69400.0],["2019-12-30",23.08,23.29,22.9,23.09,178300.0],["2019-12-31",23.01,23.19,22.88,22.92,140100.0],["2020-01-02",23.19,23.19,22.48,23.03,185200.0],["2020-01-03",22.74,23.4,22.42,23.37,219900.0],["2020-01-06",23.25,23.88,23.089,23.84,104000.0],["2020-01-07",23.75,23.95,23.539,23.88,86300.0],["2020-01-08",23.89,23.99,23.615,23.88,188900.0],["2020-01-09",23.85,23.86,23.4,23.71,108700.0],["2020-01-10",23.74,23.74,23.3,23.62,74800.0],["2020-01-13",23.55,23.631,21.5,21.62,175100.0],["2020-01-14",21.5,22.05,21.4,21.625,97100.0],["2020-01-15",21.6,22.32,21.6,22.28,103100.0],["2020-01-16",22.45,22.71,21.93,22.14,116600.0],["2020-01-17",22.28,22.46,21.97,22.03,159900.0],["2020-01-21",21.94,21.98,21.02,21.03,56900.0],["2020-01-22",21.07,21.07,20.43,20.74,82000.0],["2020-01-23",20.67,20.74,20.3,20.6,54000.0],["2020-01-24",20.54,20.54,19.89,20.04,61300.0],["2020-01-27",19.7,19.77,19.24,19.5,111100.0],["2020-01-28",19.64,19.84,19.5,19.78,97300.0],["2020-01-29",19.83,19.95,19.64,19.93,225000.0],["2020-01-30",19.83,20.198,19.785,20.17,67700.0],["2020-01-31",20.0,20.11,19.7,19.73,95200.0],["2020-02-03",19.98,20.55,19.96,20.43,87600.0],["2020-02-04",20.66,20.95,20.45,20.63,114700.0],["2020-02-05",20.85,21.62,20.81,21.59,92000.0],["2020-02-06",21.65,21.88,21.07,21.35,72900.0],["2020-02-07",21.22,21.22,20.18,20.43,128100.0],["2020-02-10",20.43,21.14,20.19,21.04,101600.0],["2020-02-11",21.18,21.67,21.11,21.35,84100.0],["2020-02-12",21.36,21.81,21.02,21.2,103400.0],["2020-02-13",22.26,22.26,19.72,20.08,294100.0],["2020-02-14",20.25,20.34,19.58,19.93,99300.0],["2020-02-18",19.87,19.98,19.02,19.12,115900.0],["2020-02-19",19.1,19.27,18.55,18.95,129100.0],["2020-02-20",18.84,19.39,18.84,19.28,97900.0],["2020-02-21",19.22,19.52,19.045,19.35,96500.0],["2020-02-24",18.65,19.0,18.475,18.85,114000.0],["2020-02-25",18.84,18.84,18.14,18.3,126400.0],["2020-02-26",18.33,18.56,17.86,17.97,99000.0],["2020-02-27",17.65,18.42,17.52,17.82,125900.0],["2020-02-28",17.5,17.96,17.23,17.88,154900.0],["2020-03-02",17.95,17.95,17.38,17.71,135900.0],["2020-03-03",17.71,17.855,16.75,17.07,156500.0],["2020-03-04",17.22,17.73,17.0,17.59,87000.0],["2020-03-05",17.15,17.16,16.14,16.81,219700.0],["2020-03-06",16.38,17.14,16.192,17.0,159000.0],["2020-03-09",16.03,16.88,15.99,16.35,243500.0],["2020-03-10",16.75,16.75,15.025,15.72,169400.0],["2020-03-11",15.32,15.32,14.53,14.85,214500.0],["2020-03-12",14.36,14.5,13.73,14.35,238700.0],["2020-03-13",14.87,15.06,13.26,14.02,172300.0],["2020-03-16",11.5,12.44,11.35,11.71,252500.0],["2020-03-17",11.82,11.9,10.63,11.9,248700.0],["2020-03-18",11.34,11.68,8.78,9.26,193400.0],["2020-03-19",9.47,11.39,9.09,11.39,225700.0],["2020-03-20",11.47,12.71,10.9,12.43,267000.0],["2020-03-23",12.55,12.55,10.04,10.86,157700.0],["2020-03-24",11.29,11.93,11.0,11.46,147900.0],["2020-03-25",11.54,12.13,11.29,11.73,111300.0],["2020-03-26",11.77,12.31,11.44,11.94,224900.0],["2020-03-27",11.52,11.88,11.09,11.1,128100.0],["2020-03-30",11.15,11.34,10.67,10.84,114600.0],["2020-03-31",10.86,11.01,10.38,10.93,228700.0],["2020-04-01",10.6,10.91,9.49,9.76,150100.0],["2020-04-02",9.77,9.98,8.99,9.44,128900.0],["2020-04-03",9.36,9.72,8.4,8.87,80000.0],["2020-04-06",9.25,10.57,9.25,9.72,121900.0],["2020-04-07",9.94,10.27,9.44,9.51,168100.0],["2020-04-08",9.77,10.55,9.46,10.51,172100.0],["2020-04-09",10.75,11.18,10.621,10.87,109600.0],["2020-04-13",10.9,10.9,10.15,10.65,67800.0],["2020-04-14",10.86,11.2,10.71,10.9,118400.0],["2020-04-15",10.52,10.65,9.93,10.07,139900.0],["2020-04-16",10.03,10.09,9.39,9.65,108900.0],["2020-04-17",9.85,10.2,9.7,10.2,167700.0],["2020-04-20",9.83,10.26,9.44,10.07,100700.0],["2020-04-21",9.88,10.13,9.75,10.04,92000.0],["2020-04-22",10.27,10.375,10.1,10.28,126500.0],["2020-04-23",10.41,11.27,10.41,10.71,94400.0],["2020-04-24",10.74,11.345,10.74,11.18,86000.0],["2020-04-27",11.4,12.08,11.2,11.93,109900.0],["2020-04-28",12.28,12.379,11.205,11.33,142000.0],["2020-04-29",11.88,12.58,11.52,12.5,127600.0],["2020-04-30",12.27,12.31,11.87,12.27,107200.0],["2020-05-01",12.88,12.88,11.01,11.35,87000.0],["2020-05-04",11.01,11.33,10.87,11.3,68700.0],["2020-05-05",11.55,11.86,10.95,11.31,78800.0],["2020-05-06",11.49,11.53,10.72,11.45,131100.0],["2020-05-07",11.59,12.24,11.5,12.21,101300.0],["2020-05-08",12.43,12.89,12.18,12.82,125500.0],["2020-05-11",12.63,12.77,12.305,12.54,125900.0],["2020-05-12",12.54,12.6,11.215,11.425,115000.0],["2020-05-13",11.34,11.34,10.28,10.79,85900.0],["2020-05-14",10.51,11.31,10.01,11.31,100100.0],["2020-05-15",11.23,12.21,10.43,11.78,109900.0],["2020-05-18",12.04,12.825,12.04,12.58,147600.0],["2020-05-19",12.47,12.84,12.25,12.42,135700.0],["2020-05-20",12.67,12.9,12.49,12.69,100200.0],["2020-05-21",12.74,13.29,12.26,13.07,228000.0],["2020-05-22",13.03,13.38,12.75,13.33,210700.0],["2020-05-26",13.98,14.215,13.9,14.02,196500.0],["2020-05-27",14.35,14.825,14.24,14.5,363400.0],["2020-05-28",14.78,14.83,14.29,14.54,190000.0],["2020-05-29",14.35,14.79,13.922,14.35,167100.0],["2020-06-01",14.35,14.36,13.49,13.62,172700.0],["2020-06-02",13.76,14.177,13.7,14.01,192200.0],["2020-06-03",14.29,14.94,14.27,14.8,206400.0],["2020-06-04",14.65,15.18,14.6,15.05,171500.0],["2020-06-05",15.81,16.27,15.7,15.79,208400.0],["2020-06-08",16.07,16.43,15.57,15.59,148700.0],["2020-06-09",15.28,15.41,14.44,14.855,129900.0],["2020-06-10",14.83,15.16,14.59,14.68,139800.0],["2020-06-11",14.01,14.071,13.65,13.97,208800.0],["2020-06-12",14.58,14.58,13.91,14.2,226100.0],["2020-06-15",13.79,14.76,13.6,14.68,95100.0],["2020-06-16",15.15,15.66,14.1,14.71,161000.0],["2020-06-17",14.74,14.83,14.595,14.78,135800.0],["2020-06-18",14.68,14.91,14.53,14.75,87600.0],["2020-06-19",14.95,14.95,14.38,14.6,145900.0],["2020-06-22",14.54,14.56,14.13,14.465,116600.0],["2020-06-23",14.7,14.7,14.03,14.36,115300.0],["2020-06-24",14.24,14.28,13.0,13.605,258800.0],["2020-06-25",13.54,14.01,13.24,13.97,126500.0],["2020-06-26",13.7,13.93,13.48,13.86,268200.0],["2020-06-29",14.11,14.81,13.99,14.57,87500.0],["2020-06-30",14.51,15.22,14.47,14.99,295600.0],["2020-07-01",14.99,15.2,14.19,14.305,106600.0],["2020-07-02",14.6,15.05,14.2,14.24,92800.0],["2020-07-06",14.53,14.685,14.24,14.29,80700.0],["2020-07-07",14.13,14.13,13.42,13.5,107700.0],["2020-07-08",13.55,13.94,13.26,13.29,118800.0],["2020-07-09",13.26,13.301,12.72,12.86,184300.0],["2020-07-10",12.82,13.44,12.7,13.2,95000.0],["2020-07-13",13.33,13.86,13.13,13.43,108000.0],["2020-07-14",13.36,13.81,12.51,13.59,112000.0],["2020-07-15",13.96,14.47,13.902,14.1,437300.0],["2020-07-16",14.08,14.08,13.58,13.65,77000.0],["2020-07-17",13.67,13.9,13.38,13.4,57300.0],["2020-07-20",13.34,13.803,12.82,12.99,77300.0],["2020-07-21",13.06,13.33,12.95,13.09,134700.0],["2020-07-22",12.94,13.34,12.92,12.99,70200.0],["2020-07-23",13.03,13.18,12.9,12.98,70300.0],["2020-07-24",12.97,13.03,12.73,12.82,127400.0],["2020-07-27",12.94,13.115,12.69,12.97,99500.0],["2020-07-28",12.87,13.06,12.69,12.87,95900.0],["2020-07-29",12.97,13.245,12.9,13.15,82500.0],["2020-07-30",12.96,13.12,12.71,12.91,78800.0],["2020-07-31",12.83,12.83,12.25,12.53,64400.0],["2020-08-03",12.65,12.82,12.46,12.8,50700.0],["2020-08-04",12.84,13.1,12.84,12.97,78600.0],["2020-08-05",13.14,13.45,13.08,13.2,70900.0],["2020-08-06",13.23,13.619,12.89,13.0,44400.0],["2020-08-07",12.91,13.3,12.91,13.25,132000.0],["2020-08-10",13.26,14.09,13.005,14.01,83300.0],["2020-08-11",14.14,14.46,13.98,14.14,91700.0],["2020-08-12",14.2,14.2,13.52,13.91,65100.0],["2020-08-13",13.67,13.67,11.3,12.11,521900.0],["2020-08-14",12.03,12.78,12.03,12.3,179500.0],["2020-08-17",12.365,12.485,11.96,12.03,204200.0],["2020-08-18",12.4,12.78,11.66,11.71,285900.0],["2020-08-19",11.81,12.59,11.52,11.56,130800.0],["2020-08-20",11.51,11.58,11.04,11.51,157700.0],["2020-08-21",11.51,11.59,11.26,11.53,131000.0],["2020-08-24",11.55,11.8,11.53,11.69,124400.0],["2020-08-25",11.75,11.775,11.31,11.7,145000.0],["2020-08-26",11.7,11.75,11.52,11.63,104100.0],["2020-08-27",11.72,11.83,11.45,11.52,153900.0],["2020-08-28",11.59,11.6,11.321,11.37,143800.0],["2020-08-31",11.34,11.47,11.19,11.38,143600.0],["2020-09-01",11.3,11.7,11.2,11.47,51500.0],["2020-09-02",11.48,11.94,11.35,11.89,105800.0],["2020-09-03",11.81,11.97,11.51,11.66,83400.0],["2020-09-04",11.81,11.88,11.3,11.59,73100.0],["2020-09-08",11.52,11.63,11.21,11.36,71100.0],["2020-09-09",11.42,11.62,11.13,11.4,123100.0],["2020-09-10",11.51,12.11,11.35,11.73,142100.0],["2020-09-11",11.82,11.96,11.52,11.93,62700.0],["2020-09-14",11.97,12.29,11.91,12.25,93300.0],["2020-09-15",12.36,12.59,12.11,12.33,67200.0],["2020-09-16",12.35,12.62,12.34,12.6,76200.0],["2020-09-17",12.44,12.76,12.3,12.61,49900.0],["2020-09-18",12.72,12.87,12.45,12.57,106300.0],["2020-09-21",12.33,12.583,11.81,11.95,129100.0],["2020-09-22",11.98,12.02,11.65,11.84,75900.0],["2020-09-23",11.9,11.98,11.21,11.27,111100.0],["2020-09-24",11.23,11.48,11.06,11.26,74400.0],["2020-09-25",11.13,11.565,11.07,11.4,71900.0],["2020-09-28",11.56,11.7,11.39,11.41,85700.0],["2020-09-29",11.43,11.45,11.17,11.41,61600.0],["2020-09-30",11.41,12.23,11.41,12.16,94400.0],["2020-10-01",12.13,12.19,11.7,11.89,264600.0],["2020-10-02",11.75,12.14,11.7,12.06,57200.0],["2020-10-05",12.15,12.88,12.15,12.76,200300.0],["2020-10-06",12.84,13.36,12.187,12.48,199600.0],["2020-10-07",12.54,12.79,12.4,12.65,77500.0],["2020-10-08",12.75,13.25,12.5,12.77,41400.0],["2020-10-09",12.88,13.17,12.43,12.48,32100.0],["2020-10-12",12.195,12.52,12.195,12.39,48500.0],["2020-10-13",12.25,12.64,12.04,12.1,39000.0],["2020-10-14",11.99,12.235,11.64,11.76,132200.0],["2020-10-15",11.77,12.04,11.53,11.99,66900.0],["2020-10-16",12.07,12.198,11.65,11.69,59900.0],["2020-10-19",11.7,12.425,11.52,12.09,575800.0],["2020-10-20",12.22,12.31,11.79,11.85,75500.0],["2020-10-21",11.79,12.175,11.33,11.54,89700.0],["2020-10-22",11.62,12.0,11.62,11.89,97200.0],["2020-10-23",11.91,12.06,11.71,12.01,37500.0],["2020-10-26",11.83,11.83,11.4,11.7,61800.0],["2020-10-27",11.72,11.72,11.46,11.58,44800.0],["2020-10-28",11.38,11.64,11.25,11.52,65800.0],["2020-10-29",11.4,11.69,11.38,11.58,47100.0],["2020-10-30",11.45,11.728,11.41,11.54,51600.0],["2020-11-02",11.59,11.78,11.5,11.73,32700.0],["2020-11-03",11.97,12.3,11.89,12.2,74800.0],["2020-11-04",12.12,12.2,11.5,11.5,73700.0],["2020-11-05",11.3,12.02,11.3,11.88,156600.0],["2020-11-06",12.01,12.11,11.8,11.82,35300.0],["2020-11-09",13.11,14.22,13.11,14.02,125900.0],["2020-11-10",14.2,14.83,13.99,14.66,135300.0],["2020-11-11",14.66,14.66,14.05,14.43,133600.0],["2020-11-12",14.27,14.31,13.96,14.03,102500.0],["2020-11-13",14.08,14.62,14.08,14.58,74200.0],["2020-11-16",14.96,15.325,14.895,15.16,91700.0],["2020-11-17",15.12,15.49,14.69,15.3,73500.0],["2020-11-18",15.31,15.78,15.22,15.6,66800.0],["2020-11-19",15.56,16.02,15.39,15.86,85700.0],["2020-11-20",15.68,15.94,15.6,15.91,59600.0],["2020-11-23",15.97,16.4,15.97,16.37,86900.0],["2020-11-24",16.72,16.89,16.11,16.66,160800.0],["2020-11-25",16.61,16.8,16.48,16.605,133200.0],["2020-11-27",16.55,16.72,16.411,16.59,20600.0],["2020-11-30",16.48,16.63,16.03,16.41,53600.0],["2020-12-01",16.53,16.7,16.25,16.35,112500.0],["2020-12-02",16.35,16.43,15.99,16.36,79200.0],["2020-12-03",16.26,16.44,16.13,16.31,90700.0],["2020-12-04",16.41,17.08,16.4,16.9,73600.0],["2020-12-07",17.28,17.28,16.65,16.84,73000.0],["2020-12-08",16.67,17.14,16.67,17.0,80400.0],["2020-12-09",17.2,17.425,16.63,16.87,140100.0],["2020-12-10",16.66,16.98,16.3,16.44,51500.0],["2020-12-11",16.22,16.315,15.86,16.2,79100.0],["2020-12-14",16.38,16.49,15.91,15.95,59800.0],["2020-12-15",16.14,16.915,15.98,16.74,60600.0],["2020-12-16",17.09,17.148,16.41,16.7,113800.0],["2020-12-17",18.99,19.0,16.51,16.76,161400.0],["2020-12-18",16.6,17.59,16.5,16.99,296400.0],["2020-12-21",16.8,18.0,16.8,17.99,158000.0],["2020-12-22",18.06,18.62,17.87,18.5,124000.0],["2020-12-23",18.89,19.14,18.3,18.89,194200.0],["2020-12-24",19.11,19.26,18.85,19.05,48900.0],["2020-12-28",19.56,19.75,19.16,19.25,129600.0],["2020-12-29",19.25,19.5,18.45,18.81,66500.0],["2020-12-30",18.9,19.1,18.33,18.44,57200.0],["2020-12-31",18.44,18.849,18.06,18.26,143500.0],["2021-01-04",18.37,18.71,17.65,17.86,118100.0],["2021-01-05",17.74,18.59,17.73,18.13,92700.0],["2021-01-06",18.62,19.08,18.38,18.53,67300.0],["2021-01-07",18.73,19.175,18.66,18.85,50600.0],["2021-01-08",19.0,19.0,18.24,18.4,48500.0],["2021-01-11",18.18,18.71,18.04,18.39,40500.0],["2021-01-12",18.39,21.5,18.39,21.29,280200.0],["2021-01-13",21.47,22.0,20.43,20.59,240300.0],["2021-01-14",20.95,23.77,20.73,22.88,465300.0],["2021-01-15",23.0,23.82,21.38,22.39,429200.0],["2021-01-19",23.8,26.88,23.5,24.85,551900.0],["2021-01-20",25.25,26.25,23.9,24.33,312300.0],["2021-01-21",24.3,24.3,22.0,22.16,424000.0],["2021-01-22",21.7,22.9,21.274,22.2,344200.0],["2021-01-25",22.29,22.73,20.96,22.06,212800.0],["2021-01-26",22.3,22.5,21.273,21.58,163700.0],["2021-01-27",20.64,20.75,19.21,19.92,415700.0],["2021-01-28",20.15,20.614,19.56,20.32,190000.0],["2021-01-29",20.59,20.89,20.0,20.5,192400.0],["2021-02-01",20.92,21.06,19.94,20.81,180500.0],["2021-02-02",20.83,20.87,20.4,20.77,93400.0],["2021-02-03",20.95,21.44,20.65,21.32,134400.0],["2021-02-04",21.4,22.187,21.3,21.82,103000.0],["2021-02-05",22.04,22.17,21.674,21.96,126300.0],["2021-02-08",22.26,23.41,22.122,23.37,184700.0],["2021-02-09",23.29,23.64,22.84,23.12,264400.0],["2021-02-10",23.41,23.41,21.0,21.0,345900.0],["2021-02-11",20.34,22.99,18.7,18.87,519900.0],["2021-02-12",18.89,19.084,18.35,18.44,428900.0],["2021-02-16",18.61,20.3,18.55,19.72,566800.0],["2021-02-17",19.35,20.6,19.052,19.48,135200.0],["2021-02-18",19.25,19.74,19.038,19.57,115900.0],["2021-02-19",19.69,20.8,19.51,20.75,124900.0],["2021-02-22",20.52,21.7,20.3,21.55,138800.0],["2021-02-23",21.26,22.67,20.16,21.69,577200.0],["2021-02-24",22.0,28.25,21.72,26.55,1692100.0],["2021-02-25",26.52,27.43,25.054,26.49,500100.0],["2021-02-26",26.99,26.99,24.31,24.31,364400.0],["2021-03-01",25.56,26.71,24.68,26.28,284200.0],["2021-03-02",26.4,26.8,25.53,26.0,191100.0],["2021-03-03",26.12,26.38,25.23,25.36,142700.0],["2021-03-04",25.6,26.59,25.27,26.27,544800.0],["2021-03-05",26.57,26.93,25.55,26.85,258600.0],["2021-03-08",26.86,27.61,26.16,27.08,215900.0],["2021-03-09",27.33,28.9,27.14,27.73,204500.0],["2021-03-10",26.35,26.53,23.42,25.23,986200.0],["2021-03-11",25.3,26.398,24.994,25.6,485700.0],["2021-03-12",25.05,25.84,24.88,25.29,198500.0],["2021-03-15",25.29,25.5,23.57,24.24,358200.0],["2021-03-16",25.3,27.12,24.8,26.98,646700.0],["2021-03-17",27.3,27.6,26.18,27.01,269900.0],["2021-03-18",27.11,27.48,25.64,25.82,288000.0],["2021-03-19",25.87,26.24,25.33,25.97,356800.0],["2021-03-22",25.97,25.97,24.34,24.67,139700.0],["2021-03-23",24.67,24.86,23.36,23.45,337800.0],["2021-03-24",23.78,24.8,23.78,23.84,227900.0],["2021-03-25",23.65,24.42,22.763,24.3,159600.0],["2021-03-26",24.71,24.94,23.75,24.15,128000.0],["2021-03-29",24.24,24.33,23.13,23.39,122600.0],["2021-03-30",23.31,24.54,23.3,24.35,243100.0],["2021-03-31",24.5,25.34,24.0,25.03,195100.0],["2021-04-01",25.38,26.81,25.24,26.75,247300.0],["2021-04-05",27.79,28.0,26.2,26.97,244800.0],["2021-04-06",27.0,27.75,26.301,26.71,168400.0],["2021-04-07",26.89,27.095,26.31,26.46,136000.0],["2021-04-08",26.87,26.87,25.49,26.22,194500.0],["2021-04-09",26.13,26.86,25.805,26.72,118400.0],["2021-04-12",26.71,26.78,25.8,26.23,231700.0],["2021-04-13",26.17,26.17,24.51,25.6,161100.0],["2021-04-14",25.47,26.28,25.061,26.1,121300.0],["2021-04-15",26.29,26.47,25.635,26.32,110400.0],["2021-04-16",26.54,26.85,26.1,26.27,161200.0],["2021-04-19",26.33,26.618,25.63,26.06,93100.0],["2021-04-20",25.56,25.94,24.6,24.85,143500.0],["2021-04-21",24.61,26.0,24.61,25.71,78400.0],["2021-04-22",26.02,26.67,25.46,26.18,110700.0],["2021-04-23",26.44,27.77,26.22,27.36,117100.0],["2021-04-26",28.04,28.35,27.5,27.97,147600.0],["2021-04-27",28.24,28.57,27.785,28.52,118800.0],["2021-04-28",28.47,28.54,27.19,27.75,111800.0],["2021-04-29",27.89,27.89,26.84,27.41,82500.0],["2021-04-30",27.33,27.33,26.708,26.94,115200.0],["2021-05-03",27.3,28.31,27.06,27.21,143000.0],["2021-05-04",27.3,27.31,25.84,26.58,158700.0],["2021-05-05",27.5,27.5,25.5,25.77,118800.0],["2021-05-06",25.87,26.14,24.38,25.6,221500.0],["2021-05-07",25.49,26.78,25.35,26.5,94700.0],["2021-05-10",26.68,27.22,26.149,27.04,275100.0],["2021-05-11",26.01,27.15,25.39,27.14,146900.0],["2021-05-12",27.05,27.68,24.41,24.74,485300.0],["2021-05-13",25.16,27.58,25.02,26.77,306000.0],["2021-05-14",27.25,28.68,26.89,27.93,192500.0],["2021-05-17",27.52,28.06,27.1,27.46,271300.0],["2021-05-18",27.75,27.75,26.35,26.38,85500.0],["2021-05-19",26.04,26.5,25.04,25.74,87300.0],["2021-05-20",25.88,26.055,25.15,25.64,92900.0],["2021-05-21",25.99,26.43,25.699,26.01,62200.0],["2021-05-24",25.85,26.395,25.45,26.24,141100.0],["2021-05-25",26.35,26.38,24.55,24.57,121600.0],["2021-05-26",24.65,25.18,24.29,25.14,112000.0],["2021-05-27",25.41,26.1,25.02,26.06,126400.0],["2021-05-28",26.07,26.32,25.28,26.16,128600.0],["2021-06-01",26.16,26.47,25.6,26.45,121500.0],["2021-06-02",26.46,26.46,25.43,25.98,89200.0],["2021-06-03",26.01,26.61,25.66,26.44,82100.0],["2021-06-04",26.775,27.145,26.6,26.85,68300.0],["2021-06-07",26.84,26.97,25.41,25.48,92500.0],["2021-06-08",25.48,25.97,25.21,25.65,54100.0],["2021-06-09",25.83,25.83,24.89,25.06,69200.0],["2021-06-10",25.36,26.28,25.15,25.51,182300.0],["2021-06-11",25.77,26.08,25.5,25.6,109300.0],["2021-06-14",25.8,26.8,25.71,26.1,138500.0],["2021-06-15",26.12,26.58,26.12,26.52,126600.0],["2021-06-16",26.54,26.729,26.21,26.48,107700.0],["2021-06-17",26.54,26.94,25.12,25.91,184200.0],["2021-06-18",25.51,26.34,25.45,26.1,399100.0],["2021-06-21",26.35,27.4,26.26,26.57,200300.0],["2021-06-22",26.34,26.65,25.71,26.55,97300.0],["2021-06-23",26.63,26.76,26.2,26.33,94400.0],["2021-06-24",26.61,27.21,26.03,26.92,143600.0],["2021-06-25",27.0,28.12,26.82,27.54,307300.0],["2021-06-28",27.4,27.52,24.87,24.99,196800.0],["2021-06-29",25.0,25.433,24.33,24.51,139000.0],["2021-06-30",24.55,25.185,24.394,24.86,174700.0],["2021-07-01",25.0,25.0,23.78,24.0,123300.0],["2021-07-02",24.13,24.3,23.09,23.14,116000.0],["2021-07-06",23.26,23.37,22.29,22.34,91400.0],["2021-07-07",22.66,22.66,21.75,22.5,102100.0],["2021-07-08",21.99,22.9,21.651,22.57,72300.0],["2021-07-09",22.99,23.53,22.94,23.22,60800.0],["2021-07-12",23.0,23.79,22.88,23.68,58700.0],["2021-07-13",24.05,24.05,23.24,23.44,67900.0],["2021-07-14",23.68,23.98,22.96,23.59,87100.0],["2021-07-15",23.42,23.775,23.171,23.46,60400.0],["2021-07-16",23.73,23.73,23.13,23.53,94900.0],["2021-07-19",22.82,23.03,22.25,22.79,280500.0],["2021-07-20",22.81,24.49,22.81,24.34,118400.0],["2021-07-21",24.51,25.12,24.3,24.74,70100.0],["2021-07-22",24.81,25.197,24.32,24.47,91400.0],["2021-07-23",24.47,24.925,24.1,24.89,64000.0],["2021-07-26",24.99,25.77,24.99,25.66,85800.0],["2021-07-27",25.38,25.39,24.27,24.82,81100.0],["2021-07-28",24.95,25.69,24.56,25.66,177400.0],["2021-07-29",25.94,26.0,25.27,25.61,78500.0],["2021-07-30",25.5,25.64,24.71,25.0,168400.0],["2021-08-02",25.07,25.5,24.27,24.5,84800.0],["2021-08-03",24.69,24.69,24.0,24.23,129900.0],["2021-08-04",24.0,24.52,23.51,23.51,152400.0],["2021-08-05",23.45,23.88,22.86,23.42,213900.0],["2021-08-06",23.76,24.29,23.54,23.61,199300.0],["2021-08-09",23.29,23.768,23.04,23.5,107900.0],["2021-08-10",23.47,24.22,23.264,24.06,349300.0],["2021-08-11",24.25,25.455,23.96,25.44,131400.0],["2021-08-12",25.62,25.87,24.86,24.98,96800.0],["2021-08-13",23.94,24.48,21.856,22.78,448000.0],["2021-08-16",22.745,23.69,22.42,23.14,246000.0],["2021-08-17",23.0,23.29,22.75,23.08,128900.0],["2021-08-18",22.99,22.99,20.55,20.58,262400.0],["2021-08-19",20.5,20.81,19.85,20.41,190500.0],["2021-08-20",20.33,20.97,20.18,20.69,150800.0],["2021-08-23",20.82,21.0,20.33,20.49,87900.0],["2021-08-24",20.4,20.889,20.4,20.66,82500.0],["2021-08-25",20.68,21.07,20.24,20.65,161900.0],["2021-08-26",20.56,21.115,20.56,20.84,84000.0],["2021-08-27",20.8,21.57,20.8,21.39,89200.0],["2021-08-30",21.22,21.54,20.9,21.2,160800.0],["2021-08-31",21.16,21.73,21.04,21.65,60800.0],["2021-09-01",21.57,21.93,20.84,20.86,99300.0],["2021-09-02",21.02,21.156,20.73,20.93,54100.0],["2021-09-03",21.05,21.1,20.28,20.32,43000.0],["2021-09-07",20.46,20.54,20.12,20.17,57400.0],["2021-09-08",19.98,20.1,19.25,19.46,65300.0],["2021-09-09",19.38,19.65,19.29,19.35,61300.0],["2021-09-10",19.54,19.609,19.171,19.25,55700.0],["2021-09-13",19.4,19.507,19.16,19.46,43200.0],["2021-09-14",19.61,19.785,19.235,19.43,103200.0],["2021-09-15",19.46,19.913,19.245,19.56,100900.0],["2021-09-16",19.6,20.17,19.57,20.11,105500.0],["2021-09-17",20.44,21.2,20.33,20.74,198800.0],["2021-09-20",20.38,20.425,19.15,19.4,77600.0],["2021-09-21",19.56,20.01,19.225,19.23,78600.0],["2021-09-22",19.44,19.829,19.05,19.46,58800.0],["2021-09-23",19.53,20.61,19.53,20.31,69200.0],["2021-09-24",20.23,20.355,19.87,20.22,136400.0],["2021-09-27",20.32,21.39,20.32,21.31,87400.0],["2021-09-28",21.31,21.31,20.21,20.31,60600.0],["2021-09-29",20.55,21.0,20.28,20.92,72500.0],["2021-09-30",21.06,21.43,20.78,20.86,85100.0],["2021-10-01",20.89,21.83,20.89,21.32,152300.0],["2021-10-04",21.43,21.7,20.72,20.88,72700.0],["2021-10-05",20.85,20.93,20.47,20.55,52800.0],["2021-10-06",20.3,20.881,19.7,20.12,42900.0],["2021-10-07",20.19,21.03,20.19,20.5,49500.0],["2021-10-08",20.66,20.66,20.17,20.22,31600.0],["2021-10-11",20.16,20.45,20.07,20.19,24500.0],["2021-10-12",20.28,20.34,19.94,19.97,34000.0],["2021-10-13",19.95,20.126,19.53,19.71,28200.0],["2021-10-14",20.03,20.05,19.54,19.62,36500.0],["2021-10-15",19.96,20.67,19.75,19.77,178000.0],["2021-10-18",19.76,20.06,19.68,19.8,29700.0],["2021-10-19",19.82,19.9,19.37,19.82,35300.0],["2021-10-20",19.81,20.04,19.63,19.88,26300.0],["2021-10-21",19.87,20.021,19.57,19.83,37700.0],["2021-10-22",19.8,19.97,19.54,19.72,21500.0],["2021-10-25",19.72,20.187,19.548,19.8,49100.0],["2021-10-26",19.87,20.03,19.65,19.69,31500.0],["2021-10-27",19.65,19.65,18.95,18.96,57300.0],["2021-10-28",19.18,19.71,19.065,19.3,96700.0],["2021-10-29",19.42,19.65,19.292,19.61,42900.0],["2021-11-01",19.77,21.68,19.68,21.25,162100.0],["2021-11-02",21.15,21.49,20.725,21.4,76000.0],["2021-11-03",21.45,22.22,21.44,21.71,64800.0],["2021-11-04",21.9,22.19,21.21,21.47,45100.0],["2021-11-05",21.71,22.29,21.35,21.84,68900.0],["2021-11-08",24.0,25.61,23.67,25.25,310900.0],["2021-11-09",25.06,25.397,24.02,24.42,109300.0],["2021-11-10",24.09,24.37,23.07,23.5,133500.0],["2021-11-11",23.8,24.78,23.35,24.64,127700.0],["2021-11-12",24.75,25.49,24.53,25.04,50900.0],["2021-11-15",25.27,25.43,24.56,25.22,52500.0],["2021-11-16",24.67,25.755,24.67,25.31,86300.0],["2021-11-17",24.91,25.0,24.22,24.76,52900.0],["2021-11-18",24.74,24.75,23.37,23.94,61000.0],["2021-11-19",23.78,23.925,22.86,23.46,91300.0],["2021-11-22",23.84,24.156,23.51,23.7,71100.0],["2021-11-23",23.77,24.212,22.94,23.2,53600.0],["2021-11-24",22.96,23.2,22.817,22.96,89000.0],["2021-11-26",22.1,22.5,21.337,22.14,42600.0],["2021-11-29",22.74,22.74,21.37,21.47,73400.0],["2021-11-30",21.45,21.45,19.588,20.24,105400.0],["2021-12-01",21.0,21.0,19.17,19.27,201900.0],["2021-12-02",19.48,19.516,19.024,19.21,140800.0],["2021-12-03",19.17,19.19,18.315,18.59,85800.0],["2021-12-06",18.89,18.9,18.19,18.53,105400.0],["2021-12-07",19.03,19.03,18.27,18.41,66700.0],["2021-12-08",18.42,18.82,18.14,18.44,73800.0],["2021-12-09",18.16,18.19,17.665,17.72,74000.0],["2021-12-10",17.74,17.82,17.07,17.36,129800.0],["2021-12-13",17.3,17.498,17.005,17.2,70400.0],["2021-12-14",17.39,17.39,16.26,16.36,145000.0],["2021-12-15",16.49,16.55,15.673,16.07,204200.0],["2021-12-16",14.5,15.96,14.31,15.49,414900.0],["2021-12-17",15.46,16.34,15.23,15.75,430200.0],["2021-12-20",15.34,15.57,14.8,14.99,257300.0],["2021-12-21",15.11,15.34,14.99,15.04,133000.0],["2021-12-22",15.11,15.15,14.755,14.82,128600.0],["2021-12-23",14.83,14.954,14.58,14.74,135200.0],["2021-12-27",14.73,15.04,14.55,14.87,106800.0],["2021-12-28",14.81,15.37,14.81,15.15,106200.0],["2021-12-29",15.05,15.155,14.99,15.14,110700.0],["2021-12-30",15.08,15.64,14.84,15.33,90300.0],["2021-12-31",15.4,15.82,15.33,15.64,89900.0],["2022-01-03",15.24,15.97,15.24,15.8,108900.0],["2022-01-04",15.9,16.52,15.8,16.42,101500.0],["2022-01-05",16.54,16.75,15.85,15.86,81500.0],["2022-01-06",16.05,16.188,15.64,15.7,74500.0],["2022-01-07",15.56,15.975,15.47,15.6,62200.0],["2022-01-10",15.59,15.83,15.46,15.79,93500.0],["2022-01-11",15.79,16.3,15.72,16.25,119700.0],["2022-01-12",16.28,16.77,16.25,16.36,161800.0],["2022-01-13",16.36,16.5,15.92,16.01,73400.0],["2022-01-14",15.74,15.94,15.52,15.85,79500.0],["2022-01-18",15.79,15.79,15.414,15.5,96800.0],["2022-01-19",15.65,15.86,15.37,15.52,134700.0],["2022-01-20",15.54,15.94,15.12,15.15,114300.0],["2022-01-21",14.92,15.355,14.516,15.13,260000.0],["2022-01-24",14.74,14.98,13.93,14.76,186500.0],["2022-01-25",14.47,14.75,14.111,14.63,104500.0],["2022-01-26",14.79,15.27,14.7,14.91,106600.0],["2022-01-27",15.12,15.12,14.1,14.26,110200.0],["2022-01-28",14.14,14.57,13.793,14.54,120100.0],["2022-01-31",14.5,15.52,14.45,15.51,99400.0],["2022-02-01",15.58,16.02,15.58,15.87,97100.0],["2022-02-02",15.74,16.13,15.29,15.52,94300.0],["2022-02-03",15.36,15.56,14.85,14.89,62500.0],["2022-02-04",14.51,15.09,14.51,14.92,79600.0],["2022-02-07",14.86,14.9,14.42,14.44,68400.0],["2022-02-08",14.49,15.27,14.426,15.23,49000.0],["2022-02-09",15.47,16.44,15.35,15.92,154600.0],["2022-02-10",16.98,17.93,16.49,17.68,193700.0],["2022-02-11",17.68,18.065,16.86,17.01,140300.0],["2022-02-14",17.13,17.34,16.74,17.12,82300.0],["2022-02-15",17.9,19.81,17.9,19.42,226200.0],["2022-02-16",19.34,20.87,19.34,20.76,148700.0],["2022-02-17",20.47,21.025,19.99,20.26,163100.0],["2022-02-18",20.25,20.88,20.235,20.62,201900.0],["2022-02-22",20.19,21.05,20.136,20.61,240900.0],["2022-02-23",20.65,20.93,20.309,20.53,156000.0],["2022-02-24",19.93,21.14,19.7,21.14,173400.0],["2022-02-25",21.31,21.72,20.65,21.09,178000.0],["2022-02-28",20.83,21.62,20.73,21.31,208700.0],["2022-03-01",21.42,21.55,20.31,20.44,193700.0],["2022-03-02",20.57,21.625,20.47,21.55,140300.0],["2022-03-03",21.55,21.58,21.14,21.24,116800.0],["2022-03-04",20.86,21.29,20.23,20.26,124300.0],["2022-03-07",19.98,20.82,19.98,20.11,160600.0],["2022-03-08",20.53,21.3,20.13,21.08,141900.0],["2022-03-09",21.58,21.95,21.27,21.7,171100.0],["2022-03-10",21.37,21.77,20.13,20.6,162700.0],["2022-03-11",20.87,21.5,20.45,20.55,82300.0],["2022-03-14",20.5,20.542,19.37,19.5,120300.0],["2022-03-15",19.47,19.8,19.27,19.72,68000.0],["2022-03-16",20.01,20.7,20.01,20.44,97300.0],["2022-03-17",20.47,21.01,20.47,20.97,52200.0],["2022-03-18",20.93,21.425,20.4,20.72,514100.0],["2022-03-21",20.94,21.555,20.92,21.45,99200.0],["2022-03-22",21.42,22.1,21.21,21.33,105900.0],["2022-03-23",21.57,21.57,20.92,21.08,74400.0],["2022-03-24",21.48,21.48,20.95,21.28,55800.0],["2022-03-25",21.45,21.52,20.965,21.13,79300.0],["2022-03-28",20.95,20.99,20.03,20.5,87500.0],["2022-03-29",20.56,21.74,20.39,20.99,255100.0],["2022-03-30",21.11,21.11,19.3,19.85,159700.0],["2022-03-31",19.72,20.02,18.76,18.82,126800.0],["2022-04-01",18.83,19.15,18.36,19.11,158100.0],["2022-04-04",19.25,19.58,19.1,19.45,122800.0],["2022-04-05",19.48,19.5,18.8,19.12,103400.0],["2022-04-06",19.05,19.28,18.37,18.41,125700.0],["2022-04-07",18.46,18.46,17.53,17.89,54000.0],["2022-04-08",18.09,18.09,17.43,17.44,64600.0],["2022-04-11",17.36,17.8,17.16,17.53,59600.0],["2022-04-12",17.71,18.08,17.44,17.46,54800.0],["2022-04-13",17.54,18.03,17.52,17.88,40500.0],["2022-04-14",18.04,18.263,17.68,17.9,47400.0],["2022-04-18",17.9,18.07,17.535,17.61,48600.0],["2022-04-19",17.54,18.2,17.54,18.13,27900.0],["2022-04-20",18.23,18.529,18.04,18.12,41200.0],["2022-04-21",18.39,18.39,17.81,17.88,32100.0],["2022-04-22",17.92,17.94,17.09,17.36,42600.0],["2022-04-25",17.09,17.188,16.66,17.08,52200.0],["2022-04-26",16.95,16.95,16.25,16.3,59000.0],["2022-04-27",16.42,16.58,16.2,16.39,43200.0],["2022-04-28",16.61,16.895,16.03,16.75,55800.0],["2022-04-29",16.76,17.19,15.89,16.03,76300.0],["2022-05-02",15.91,16.15,15.52,16.15,162300.0],["2022-05-03",16.29,16.3,15.84,15.98,90600.0],["2022-05-04",15.98,16.645,15.72,16.55,51100.0],["2022-05-05",16.24,16.42,15.36,15.72,53400.0],["2022-05-06",15.7,15.78,15.32,15.48,52000.0],["2022-05-09",15.23,15.605,15.02,15.12,62400.0],["2022-05-10",15.46,15.78,14.6,14.9,72000.0],["2022-05-11",15.05,15.14,14.035,14.06,87100.0],["2022-05-12",14.0,14.67,13.87,14.16,78600.0],["2022-05-13",14.64,14.64,12.41,13.08,163700.0],["2022-05-16",13.01,13.01,11.59,11.98,198900.0],["2022-05-17",12.37,12.81,11.43,12.76,226200.0],["2022-05-18",12.49,12.94,12.17,12.33,103800.0],["2022-05-19",12.22,12.48,12.01,12.12,64200.0],["2022-05-20",12.41,12.45,11.86,12.23,77600.0],["2022-05-23",12.46,12.46,11.97,12.32,44900.0],["2022-05-24",12.28,12.28,11.47,11.53,52600.0],["2022-05-25",11.44,12.02,11.43,12.0,54500.0],["2022-05-26",12.11,12.55,12.11,12.2,47000.0],["2022-05-27",12.23,12.71,12.23,12.38,70200.0],["2022-05-31",12.41,12.45,12.065,12.21,133700.0],["2022-06-01",12.25,12.365,11.86,12.19,58700.0],["2022-06-02",12.14,12.57,12.07,12.55,102800.0],["2022-06-03",12.49,12.49,12.15,12.26,39600.0],["2022-06-06",12.4,12.43,12.22,12.43,57000.0],["2022-06-07",12.36,12.49,12.16,12.24,47400.0],["2022-06-08",12.15,12.43,11.88,11.94,54800.0],["2022-06-09",11.9,11.98,11.805,11.85,71100.0],["2022-06-10",11.7,11.73,11.16,11.43,90800.0],["2022-06-13",11.11,11.28,10.545,10.61,83000.0],["2022-06-14",10.64,10.93,9.8,10.34,305600.0],["2022-06-15",10.37,10.87,10.33,10.8,76200.0],["2022-06-16",10.6,10.6,9.95,10.24,108100.0],["2022-06-17",10.32,10.63,10.32,10.43,150200.0],["2022-06-21",10.58,10.773,10.36,10.64,55300.0],["2022-06-22",10.49,10.685,10.26,10.4,89200.0],["2022-06-23",10.37,10.44,10.12,10.35,49300.0],["2022-06-24",10.37,10.76,10.37,10.58,311500.0],["2022-06-27",10.61,10.7,10.28,10.59,59000.0],["2022-06-28",10.6,10.75,9.87,9.93,58900.0],["2022-06-29",10.29,10.29,9.27,9.4,136700.0],["2022-06-30",9.44,9.44,9.07,9.21,95800.0],["2022-07-01",9.13,9.39,8.85,9.17,77200.0],["2022-07-05",8.92,9.19,8.58,9.19,81700.0],["2022-07-06",9.19,9.29,8.81,8.95,63800.0],["2022-07-07",9.06,9.368,9.05,9.27,41300.0],["2022-07-08",9.23,9.28,8.98,9.04,43300.0],["2022-07-11",9.08,9.08,8.62,8.7,59500.0],["2022-07-12",8.69,8.91,8.69,8.86,40200.0],["2022-07-13",8.85,8.87,8.65,8.69,53200.0],["2022-07-14",8.71,8.71,8.42,8.51,34100.0],["2022-07-15",8.69,8.77,8.41,8.69,118800.0],["2022-07-18",8.73,9.168,8.73,9.02,52100.0],["2022-07-19",9.18,9.75,9.12,9.66,45000.0],["2022-07-20",9.59,10.01,9.28,9.94,113400.0],["2022-07-21",9.82,10.04,9.75,10.03,35200.0],["2022-07-22",9.99,10.06,9.75,9.81,39800.0],["2022-07-25",9.89,10.0,9.75,9.82,42200.0],["2022-07-26",9.88,9.88,9.518,9.71,39400.0],["2022-07-27",9.85,10.0,9.695,9.96,37700.0],["2022-07-28",10.0,10.415,9.78,10.38,67900.0],["2022-07-29",10.42,11.32,10.42,11.16,85900.0],["2022-08-01",11.09,11.16,10.47,10.52,85300.0],["2022-08-02",10.4,10.95,10.4,10.87,114200.0],["2022-08-03",11.05,11.58,11.05,11.44,48100.0],["2022-08-04",11.53,11.81,11.506,11.63,51900.0],["2022-08-05",11.59,11.77,11.41,11.73,40300.0],["2022-08-08",11.86,12.425,11.838,12.36,149800.0],["2022-08-09",12.2,12.25,11.649,11.71,47300.0],["2022-08-10",11.84,12.41,11.61,12.0,63800.0],["2022-08-11",11.82,12.0,10.72,11.68,153900.0],["2022-08-12",11.85,12.52,11.66,12.41,53800.0],["2022-08-15",12.13,12.75,12.13,12.75,51100.0],["2022-08-16",12.57,12.89,12.55,12.64,52100.0],["2022-08-17",12.43,12.73,12.309,12.51,86300.0],["2022-08-18",12.42,12.61,12.07,12.11,34100.0],["2022-08-19",11.88,12.04,11.592,11.85,93300.0],["2022-08-22",11.55,11.64,11.21,11.28,46600.0],["2022-08-23",11.31,11.62,11.17,11.27,53700.0],["2022-08-24",11.2,11.73,11.2,11.6,31100.0],["2022-08-25",11.72,12.37,11.72,12.35,95000.0],["2022-08-26",12.378,12.378,11.86,11.92,79200.0],["2022-08-29",11.75,12.12,11.675,12.03,106700.0],["2022-08-30",12.04,12.04,11.61,11.77,42300.0],["2022-08-31",11.9,11.92,11.75,11.87,47000.0],["2022-09-01",11.71,11.71,11.25,11.58,56100.0],["2022-09-02",11.79,11.79,11.31,11.45,50600.0],["2022-09-06",11.62,11.62,11.07,11.27,70300.0],["2022-09-07",11.18,11.56,11.18,11.51,56300.0],["2022-09-08",11.34,11.56,11.21,11.47,74600.0],["2022-09-09",11.58,11.8,11.04,11.1,45200.0],["2022-09-12",11.09,11.17,10.8,10.83,79900.0],["2022-09-13",10.58,10.76,9.82,9.91,83800.0],["2022-09-14",9.86,9.89,9.535,9.73,57500.0],["2022-09-15",9.57,10.15,9.57,10.11,88700.0],["2022-09-16",10.03,10.23,9.68,10.13,227900.0],["2022-09-19",10.01,10.07,9.81,9.86,57500.0],["2022-09-20",9.8,9.8,9.33,9.4,67000.0],["2022-09-21",9.4,9.55,9.085,9.095,64400.0],["2022-09-22",9.12,9.22,8.72,8.85,64900.0],["2022-09-23",8.72,8.8,8.51,8.65,90100.0],["2022-09-26",8.58,8.77,8.34,8.35,67700.0],["2022-09-27",8.56,8.58,8.07,8.12,65100.0],["2022-09-28",8.13,8.58,8.12,8.53,71400.0],["2022-09-29",8.36,8.36,8.02,8.26,49400.0],["2022-09-30",8.26,8.54,8.08,8.35,111000.0],["2022-10-03",8.58,9.26,8.5,9.09,140100.0],["2022-10-04",9.35,9.4,9.115,9.32,130500.0],["2022-10-05",9.16,9.56,9.16,9.52,133900.0],["2022-10-06",9.49,9.785,9.42,9.7,126100.0],["2022-10-07",9.67,9.67,9.25,9.29,133000.0],["2022-10-10",9.32,9.32,8.28,8.29,78400.0],["2022-10-11",8.28,8.28,7.53,7.82,193500.0],["2022-10-12",7.85,7.85,7.47,7.6,122700.0],["2022-10-13",7.46,7.76,7.135,7.5,181100.0],["2022-10-14",7.55,7.756,7.25,7.53,156700.0],["2022-10-17",7.71,8.01,7.635,7.73,87600.0],["2022-10-18",7.93,8.06,7.68,7.78,48600.0],["2022-10-19",7.67,7.77,7.54,7.65,82000.0],["2022-10-20",7.57,7.67,7.35,7.37,84900.0],["2022-10-21",7.39,7.64,7.24,7.48,244800.0],["2022-10-24",7.54,7.94,7.4,7.85,109700.0],["2022-10-25",7.8,8.24,7.754,8.1,152800.0],["2022-10-26",8.12,8.72,8.12,8.4,238200.0],["2022-10-27",8.87,9.77,8.77,9.3,465700.0],["2022-10-28",9.33,9.55,8.96,9.05,171400.0],["2022-10-31",9.0,9.41,8.83,9.17,406100.0],["2022-11-01",9.32,9.56,9.06,9.49,167400.0],["2022-11-02",9.42,9.68,9.22,9.24,114100.0],["2022-11-03",9.06,9.435,9.02,9.36,47000.0],["2022-11-04",9.58,9.69,9.41,9.56,51600.0],["2022-11-07",9.57,9.71,9.156,9.7,69700.0],["2022-11-08",9.77,9.82,9.22,9.34,68000.0],["2022-11-09",9.2,9.65,9.12,9.6,131100.0],["2022-11-10",10.0,10.64,9.92,10.61,130500.0],["2022-11-11",10.62,11.45,10.58,11.34,103900.0],["2022-11-14",11.34,11.73,11.011,11.69,111100.0],["2022-11-15",12.0,12.36,11.825,11.97,194600.0],["2022-11-16",11.71,11.77,11.16,11.19,104900.0],["2022-11-17",10.98,11.19,10.96,11.17,56200.0],["2022-11-18",11.44,11.83,11.315,11.7,80200.0],["2022-11-21",11.55,11.71,11.25,11.47,61600.0],["2022-11-22",11.54,11.79,11.441,11.57,42200.0],["2022-11-23",11.56,11.65,11.25,11.35,50500.0],["2022-11-25",11.27,11.45,11.2,11.22,28200.0],["2022-11-28",11.13,11.36,11.031,11.31,63300.0],["2022-11-29",11.35,11.67,11.24,11.52,81000.0],["2022-11-30",11.42,11.98,11.37,11.81,437300.0],["2022-12-01",11.98,12.075,11.84,11.9,63800.0],["2022-12-02",11.73,12.49,11.57,12.4,67300.0],["2022-12-05",12.36,12.68,12.142,12.5,92500.0],["2022-12-06",12.6,12.96,12.58,12.89,121400.0],["2022-12-07",12.89,12.9,12.565,12.71,156100.0],["2022-12-08",12.71,13.17,12.57,13.15,94500.0],["2022-12-09",13.24,13.24,12.2,12.76,246000.0],["2022-12-12",12.81,13.0,12.1,12.35,281100.0],["2022-12-13",11.5,12.08,10.07,10.29,668700.0],["2022-12-14",10.31,10.345,8.99,9.08,349600.0],["2022-12-15",9.1,10.5,8.91,10.47,309800.0],["2022-12-16",10.13,10.711,10.02,10.23,304300.0],["2022-12-19",10.19,10.903,10.19,10.7,210500.0],["2022-12-20",10.62,10.62,10.01,10.12,192400.0],["2022-12-21",10.15,10.58,10.15,10.33,187000.0],["2022-12-22",10.18,10.21,9.68,9.71,307100.0],["2022-12-23",9.65,10.07,9.633,9.97,179900.0],["2022-12-27",9.95,9.99,9.59,9.73,222000.0],["2022-12-28",9.64,9.96,9.64,9.68,168600.0],["2022-12-29",9.79,9.97,9.215,9.49,316300.0],["2022-12-30",9.3,10.76,9.3,10.71,172300.0],["2023-01-03",10.84,11.75,10.84,11.57,161000.0],["2023-01-04",11.61,12.09,11.61,12.01,95600.0],["2023-01-05",11.9,12.58,11.55,12.44,88100.0],["2023-01-06",12.45,13.12,12.45,13.1,149700.0],["2023-01-09",13.2,14.04,13.2,13.88,183700.0],["2023-01-10",13.9,14.505,13.66,14.47,144700.0],["2023-01-11",14.64,14.78,14.14,14.51,103800.0],["2023-01-12",14.72,14.98,14.12,14.94,106100.0],["2023-01-13",14.75,15.385,14.57,15.25,130200.0],["2023-01-17",15.32,15.61,14.87,14.97,126000.0],["2023-01-18",15.14,16.36,15.14,16.0,230500.0],["2023-01-19",15.79,15.85,14.51,14.62,311500.0],["2023-01-20",14.92,15.79,14.57,15.36,374300.0],["2023-01-23",15.34,15.494,14.53,15.28,121500.0],["2023-01-24",15.25,15.64,15.09,15.17,99500.0],["2023-01-25",15.04,15.07,14.65,14.93,115200.0],["2023-01-26",15.15,15.498,14.64,14.77,45400.0],["2023-01-27",14.64,14.82,14.36,14.57,124100.0],["2023-01-30",14.34,14.615,14.24,14.34,98400.0],["2023-01-31",14.34,14.58,14.21,14.5,136200.0],["2023-02-01",14.55,15.265,14.32,15.23,130000.0],["2023-02-02",15.33,16.557,15.29,15.61,135100.0],["2023-02-03",15.29,15.74,14.79,14.95,148400.0],["2023-02-06",14.73,14.825,14.24,14.3,80000.0],["2023-02-07",14.2,14.245,13.38,13.46,105100.0],["2023-02-08",13.5,13.9,13.296,13.8,127300.0],["2023-02-09",16.28,19.55,16.28,17.93,1331200.0],["2023-02-10",18.04,19.96,17.93,19.84,668900.0],["2023-02-13",19.96,20.96,19.8,20.38,378400.0],["2023-02-14",20.23,21.46,20.1,21.31,325900.0],["2023-02-15",21.13,21.549,20.42,20.48,393600.0],["2023-02-16",20.26,20.61,19.9,20.11,291000.0],["2023-02-17",20.25,20.33,19.845,20.26,184400.0],["2023-02-21",20.07,20.14,19.61,19.84,166000.0],["2023-02-22",20.0,20.0,19.0,19.42,128900.0],["2023-02-23",19.62,19.85,19.24,19.34,108600.0],["2023-02-24",18.87,19.05,18.36,18.96,107000.0],["2023-02-27",19.18,20.0,19.03,19.7,170300.0],["2023-02-28",19.75,20.57,19.69,20.31,416400.0],["2023-03-01",20.16,21.43,19.92,21.3,161500.0],["2023-03-02",21.26,22.0,20.869,21.64,180000.0],["2023-03-03",21.81,21.89,21.03,21.72,142100.0],["2023-03-06",21.7,21.953,21.07,21.33,167700.0],["2023-03-07",21.42,21.885,20.77,21.74,167300.0],["2023-03-08",21.76,22.53,21.45,22.52,405100.0],["2023-03-09",22.76,23.13,21.72,21.94,212800.0],["2023-03-10",21.89,21.96,20.45,20.61,153800.0],["2023-03-13",20.13,20.87,19.804,20.32,145800.0],["2023-03-14",20.99,21.99,20.41,20.47,103500.0],["2023-03-15",20.18,20.18,19.28,20.0,130700.0],["2023-03-16",19.63,20.65,19.21,20.35,164000.0],["2023-03-17",19.91,19.91,19.01,19.34,203000.0],["2023-03-20",19.36,19.55,18.51,19.16,240300.0],["2023-03-21",19.68,20.68,19.62,20.53,129100.0],["2023-03-22",20.51,20.51,19.41,19.44,57100.0],["2023-03-23",19.57,20.46,19.495,19.8,143700.0],["2023-03-24",19.41,19.72,19.1,19.71,116000.0],["2023-03-27",19.87,20.62,19.73,20.1,167900.0],["2023-03-28",20.03,20.527,19.99,20.34,90900.0],["2023-03-29",20.57,20.76,20.16,20.51,114000.0],["2023-03-30",20.68,21.21,20.51,20.57,85700.0],["2023-03-31",20.5,21.18,20.021,20.43,253700.0],["2023-04-03",20.38,20.52,19.6,19.75,117200.0],["2023-04-04",20.07,20.59,19.615,20.36,179800.0],["2023-04-05",20.18,20.24,19.2,19.29,91400.0],["2023-04-06",19.32,19.4,18.85,19.01,82900.0],["2023-04-10",19.02,19.77,19.02,19.76,155200.0],["2023-04-11",19.76,19.99,18.5,18.93,126100.0],["2023-04-12",19.07,19.17,18.85,18.99,83400.0],["2023-04-13",18.99,19.11,18.14,18.2,118300.0],["2023-04-14",18.22,18.74,18.22,18.35,120800.0],["2023-04-17",18.47,18.86,18.31,18.85,194400.0],["2023-04-18",18.89,19.51,18.861,19.0,95400.0],["2023-04-19",18.86,19.05,17.51,18.19,168500.0],["2023-04-20",18.0,18.22,17.58,17.71,83300.0],["2023-04-21",17.57,17.74,17.37,17.72,157700.0],["2023-04-24",17.72,18.41,17.625,18.38,69000.0],["2023-04-25",18.2,18.3,17.8,18.06,88600.0],["2023-04-26",17.93,17.97,17.435,17.58,60600.0],["2023-04-27",17.57,18.28,17.49,18.26,103200.0],["2023-04-28",18.21,18.74,18.21,18.7,119200.0],["2023-05-01",18.68,19.42,18.68,19.35,127600.0],["2023-05-02",19.44,19.45,18.942,19.39,115200.0],["2023-05-03",19.3,19.59,19.211,19.27,75000.0],["2023-05-04",19.1,19.1,18.49,18.53,132900.0],["2023-05-05",18.15,19.23,17.84,19.13,144700.0],["2023-05-08",19.37,19.76,19.13,19.75,154400.0],["2023-05-09",19.58,19.693,18.45,18.63,566800.0],["2023-05-10",18.9,19.44,18.8,19.41,285300.0],["2023-05-11",19.35,19.51,18.65,19.32,372000.0],["2023-05-12",24.58,27.75,24.15,26.33,2972600.0],["2023-05-15",24.29,24.7,22.0,23.61,884500.0],["2023-05-16",23.55,23.75,21.745,22.02,449400.0],["2023-05-17",22.25,22.25,21.18,21.21,384100.0],["2023-05-18",21.31,25.42,20.845,24.89,623100.0],["2023-05-19",25.17,27.54,24.224,27.05,733300.0],["2023-05-22",26.91,28.43,25.88,28.17,400300.0],["2023-05-23",28.07,28.8,27.793,28.18,222400.0],["2023-05-24",27.94,28.07,26.095,26.28,223300.0],["2023-05-25",26.3,27.18,26.02,26.42,164900.0],["2023-05-26",26.58,26.705,25.82,26.3,197700.0],["2023-05-30",26.52,27.19,26.29,26.66,188800.0],["2023-05-31",26.51,26.76,24.855,25.36,201400.0],["2023-06-01",25.25,26.125,25.14,25.2,281500.0],["2023-06-02",25.33,27.139,25.2,26.02,717300.0],["2023-06-05",26.12,26.82,24.785,25.14,302000.0],["2023-06-06",21.69,23.2,20.59,22.85,744600.0],["2023-06-07",22.65,23.14,20.425,20.93,1131200.0],["2023-06-08",21.1,23.13,20.83,22.21,2675500.0],["2023-06-09",22.11,22.53,21.16,21.41,536100.0],["2023-06-12",21.38,21.75,21.13,21.65,376600.0],["2023-06-13",21.69,22.43,21.36,21.94,560500.0],["2023-06-14",21.94,22.23,21.13,21.75,400500.0],["2023-06-15",21.63,22.21,21.3,21.77,238600.0],["2023-06-16",22.11,22.54,21.895,22.18,379800.0],["2023-06-20",22.3,22.3,21.32,21.34,281500.0],["2023-06-21",21.3,22.7,21.006,21.81,432500.0],["2023-06-22",21.86,22.17,21.405,21.57,273200.0],["2023-06-23",21.36,21.66,20.87,21.14,879700.0],["2023-06-26",21.3,21.61,20.62,20.66,298100.0],["2023-06-27",20.72,21.575,20.41,20.93,484500.0],["2023-06-28",20.82,21.59,20.58,21.46,248300.0],["2023-06-29",21.61,22.5,21.61,22.06,270600.0],["2023-06-30",22.31,22.575,22.09,22.48,293100.0],["2023-07-03",22.79,23.49,22.46,22.47,206300.0],["2023-07-05",22.36,22.505,21.74,21.95,193700.0],["2023-07-06",21.71,21.71,20.954,21.44,390800.0],["2023-07-07",21.46,22.13,21.36,21.4,310400.0],["2023-07-10",21.43,22.92,21.38,22.79,255900.0],["2023-07-11",22.96,23.31,22.05,22.23,241300.0],["2023-07-12",22.72,22.9,22.26,22.59,239500.0],["2023-07-13",22.71,23.14,22.24,22.71,185200.0],["2023-07-14",22.7,22.73,21.95,22.62,245400.0],["2023-07-17",22.56,23.646,22.192,23.58,198100.0],["2023-07-18",23.68,23.69,22.75,22.96,169300.0],["2023-07-19",23.22,23.66,22.95,23.09,217900.0],["2023-07-20",23.09,23.09,22.06,22.14,253400.0],["2023-07-21",22.32,22.45,21.19,21.53,752800.0],["2023-07-24",21.68,21.96,21.09,21.1,236000.0],["2023-07-25",21.05,21.4,20.801,21.16,254200.0],["2023-07-26",21.23,21.593,21.01,21.17,285400.0],["2023-07-27",21.22,21.378,20.35,20.47,202100.0],["2023-07-28",20.64,20.94,20.46,20.88,153200.0],["2023-07-31",20.98,21.29,20.73,20.94,135900.0],["2023-08-01",20.9,21.19,20.57,21.13,120900.0],["2023-08-02",20.85,20.857,20.185,20.27,160500.0],["2023-08-03",20.23,20.58,20.05,20.34,148800.0],["2023-08-04",20.5,20.8,20.14,20.5,189900.0],["2023-08-07",20.53,21.09,20.28,21.0,209600.0],["2023-08-08",20.65,21.195,20.14,21.07,201500.0],["2023-08-09",21.22,21.4,20.645,20.84,379500.0],["2023-08-10",21.9,22.18,18.93,20.02,851500.0],["2023-08-11",20.03,21.73,19.965,21.1,591600.0],["2023-08-14",21.06,21.6,20.72,21.02,432500.0],["2023-08-15",21.1,21.1,20.18,20.38,244600.0],["2023-08-16",20.42,21.356,20.38,20.45,233200.0],["2023-08-17",20.5,21.01,20.42,20.49,182300.0],["2023-08-18",20.61,21.9,20.5,21.74,284600.0],["2023-08-21",21.75,22.05,21.61,21.77,205300.0],["2023-08-22",21.83,22.06,21.634,21.89,134300.0],["2023-08-23",22.0,22.7,21.92,22.41,194100.0],["2023-08-24",22.35,22.385,21.15,21.17,163900.0],["2023-08-25",21.25,21.582,20.865,21.16,108900.0],["2023-08-28",21.25,21.54,21.06,21.11,133400.0],["2023-08-29",21.15,21.4,20.78,21.34,150400.0],["2023-08-30",21.26,22.0,21.19,21.53,204800.0],["2023-08-31",21.55,22.1,21.44,21.85,216200.0],["2023-09-01",21.95,22.5,21.68,22.31,328900.0],["2023-09-05",22.3,22.5,21.045,21.26,185200.0],["2023-09-06",21.32,21.96,21.19,21.85,209300.0],["2023-09-07",21.54,21.8,21.08,21.29,351100.0],["2023-09-08",21.29,21.63,21.05,21.56,216400.0],["2023-09-11",22.37,23.22,21.96,21.98,541100.0],["2023-09-12",20.52,20.78,19.157,19.83,1703300.0],["2023-09-13",19.8,20.55,19.31,20.47,631000.0],["2023-09-14",20.65,21.195,20.5,20.68,427100.0],["2023-09-15",20.55,20.67,19.585,19.66,605300.0],["2023-09-18",19.7,19.92,19.29,19.3,294000.0],["2023-09-19",19.25,19.73,18.73,19.64,347800.0],["2023-09-20",19.75,20.39,19.6,19.69,320800.0],["2023-09-21",19.44,19.583,18.845,19.14,280800.0],["2023-09-22",19.26,19.58,19.15,19.45,223000.0],["2023-09-25",19.29,19.745,19.26,19.58,119000.0],["2023-09-26",19.44,20.28,19.44,20.24,298400.0],["2023-09-27",20.33,20.655,20.27,20.57,281600.0],["2023-09-28",20.49,21.04,20.49,21.03,252600.0],["2023-09-29",21.23,21.64,20.975,21.35,934600.0],["2023-10-02",21.3,21.33,20.59,21.08,546400.0],["2023-10-03",21.08,21.08,20.4,20.56,252900.0],["2023-10-04",20.55,20.93,20.42,20.9,143600.0],["2023-10-05",20.94,21.095,20.43,20.59,256500.0],["2023-10-06",20.38,20.78,19.98,20.75,201500.0],["2023-10-09",20.55,20.55,19.78,19.9,194100.0],["2023-10-10",19.93,20.225,19.825,19.94,267100.0],["2023-10-11",19.98,20.16,19.29,19.53,145400.0],["2023-10-12",19.53,19.694,19.07,19.28,250900.0],["2023-10-13",19.4,19.44,17.89,17.97,366600.0],["2023-10-16",18.17,19.09,18.15,18.89,344400.0],["2023-10-17",18.76,19.4,18.76,19.01,191400.0],["2023-10-18",18.94,18.94,18.32,18.44,195500.0],["2023-10-19",18.44,18.64,17.982,18.44,196800.0],["2023-10-20",18.51,19.0,18.265,18.43,473500.0],["2023-10-23",18.45,19.0,18.26,18.27,289800.0],["2023-10-24",18.37,19.11,18.36,18.93,308600.0],["2023-10-25",18.84,18.94,18.17,18.24,170900.0],["2023-10-26",18.23,18.96,18.23,18.69,263600.0],["2023-10-27",18.85,18.85,18.24,18.64,192200.0],["2023-10-30",18.74,18.86,18.55,18.81,132000.0],["2023-10-31",18.77,18.84,18.15,18.21,119800.0],["2023-11-01",18.2,18.419,17.92,18.14,362700.0],["2023-11-02",18.42,19.015,18.42,18.92,152500.0],["2023-11-03",19.28,19.53,19.11,19.32,165700.0],["2023-11-06",19.4,19.45,18.68,18.8,121500.0],["2023-11-07",18.79,18.8,18.09,18.2,237600.0],["2023-11-08",18.33,18.33,17.59,18.17,190400.0],["2023-11-09",18.26,18.37,17.75,17.79,243100.0],["2023-11-10",17.8,18.14,17.65,17.99,140000.0],["2023-11-13",17.96,18.2,17.815,18.05,161300.0],["2023-11-14",18.58,18.925,18.58,18.68,219000.0],["2023-11-15",18.75,19.28,18.4,19.26,240500.0],["2023-11-16",19.19,19.5,18.93,18.99,123100.0],["2023-11-17",19.2,19.37,18.78,18.85,144700.0],["2023-11-20",18.96,18.96,18.56,18.64,190100.0],["2023-11-21",18.59,18.69,17.91,18.33,185400.0],["2023-11-22",18.45,18.5,17.9,18.02,140400.0],["2023-11-24",18.05,18.4,18.02,18.39,110600.0],["2023-11-27",18.37,18.5,18.08,18.43,282000.0],["2023-11-28",18.37,18.37,17.79,17.97,241400.0],["2023-11-29",18.05,18.99,18.0,18.48,315900.0],["2023-11-30",18.64,19.11,18.33,19.08,242100.0],["2023-12-01",19.13,19.99,19.09,19.6,481600.0],["2023-12-04",19.47,20.06,19.3,19.58,231900.0],["2023-12-05",19.6,20.63,19.5,20.52,284100.0],["2023-12-06",20.65,21.47,20.505,20.67,246000.0],["2023-12-07",20.85,21.457,20.725,21.25,209800.0],["2023-12-08",21.51,21.71,21.095,21.58,326300.0],["2023-12-11",22.09,22.09,21.555,21.81,766300.0],["2023-12-12",24.0,26.92,23.17,24.09,3311600.0],["2023-12-13",24.77,26.96,24.54,25.71,1714400.0],["2023-12-14",25.4,26.55,25.4,26.01,1016400.0],["2023-12-15",24.42,25.42,23.76,24.89,2389700.0],["2023-12-18",25.01,25.77,24.55,25.71,811800.0],["2023-12-19",26.0,26.45,25.47,26.06,620900.0],["2023-12-20",26.06,26.74,25.62,25.7,515700.0],["2023-12-21",25.82,26.0,25.15,25.61,571000.0],["2023-12-22",25.72,26.43,25.49,25.92,385200.0],["2023-12-26",26.1,28.39,26.1,27.78,1091000.0],["2023-12-27",27.97,28.206,27.33,28.18,560000.0],["2023-12-28",28.18,28.275,27.65,27.77,263200.0],["2023-12-29",27.8,27.876,26.882,26.96,446000.0],["2024-01-02",26.69,27.0,26.05,26.31,483100.0],["2024-01-03",26.0,26.0,24.88,25.08,1109800.0],["2024-01-04",25.19,25.7,24.99,25.21,329700.0],["2024-01-05",24.99,25.29,24.57,24.88,337500.0],["2024-01-08",24.92,25.58,24.64,24.8,268600.0],["2024-01-09",24.62,26.04,24.6,25.32,451500.0],["2024-01-10",25.32,25.333,24.53,25.05,302500.0],["2024-01-11",25.05,25.05,24.17,24.8,357200.0],["2024-01-12",25.12,25.27,24.37,24.6,332500.0],["2024-01-16",24.33,24.57,24.085,24.5,341100.0],["2024-01-17",24.43,25.08,24.15,24.97,524400.0],["2024-01-18",25.32,25.68,24.44,25.0,266900.0],["2024-01-19",25.12,25.34,24.52,25.3,568800.0],["2024-01-22",25.66,26.41,25.66,26.41,385700.0],["2024-01-23",26.62,27.18,26.47,27.0,347300.0],["2024-01-24",27.55,27.67,27.09,27.3,364500.0],["2024-01-25",27.79,28.25,27.36,27.88,328200.0],["2024-01-26",28.04,28.19,27.77,28.01,264200.0],["2024-01-29",28.09,29.65,27.683,29.6,574000.0],["2024-01-30",29.5,29.825,29.059,29.4,424800.0],["2024-01-31",29.37,29.55,28.809,29.13,318800.0],["2024-02-01",29.19,31.05,29.19,30.73,798400.0],["2024-02-02",31.24,31.26,30.17,30.91,682300.0],["2024-02-05",30.72,31.217,30.17,31.03,321100.0],["2024-02-06",30.9,31.2,30.36,31.17,382100.0],["2024-02-07",31.5,32.13,30.3,31.25,852500.0],["2024-02-08",33.0,33.225,29.004,30.33,1560300.0],["2024-02-09",30.7,31.001,29.902,30.55,657000.0],["2024-02-12",30.54,31.68,30.41,31.0,589200.0],["2024-02-13",30.07,30.825,29.9,30.45,611100.0],["2024-02-14",31.0,32.27,30.78,31.84,625600.0],["2024-02-15",32.09,33.945,31.99,33.89,816700.0],["2024-02-16",33.26,33.498,32.13,32.31,1209800.0],["2024-02-20",31.85,32.35,30.234,30.4,946300.0],["2024-02-21",30.08,30.63,29.778,29.9,345000.0],["2024-02-22",30.24,31.37,29.935,31.19,1170700.0],["2024-02-23",31.13,31.94,30.92,31.5,595400.0],["2024-02-26",31.45,32.72,31.19,32.28,624200.0],["2024-02-27",32.61,33.03,32.32,32.99,458600.0],["2024-02-28",32.99,33.19,32.5,32.67,610100.0],["2024-02-29",33.44,34.01,33.02,33.84,867400.0],["2024-03-01",34.0,34.794,33.75,34.43,475800.0],["2024-03-04",34.6,34.9,33.57,33.72,436100.0],["2024-03-05",33.49,34.21,33.25,33.91,633600.0],["2024-03-06",34.01,34.53,33.662,34.05,330000.0],["2024-03-07",34.31,34.89,32.6,32.85,438800.0],["2024-03-08",33.24,33.42,31.92,32.4,409500.0],["2024-03-11",32.37,32.94,31.749,32.89,387100.0],["2024-03-12",33.0,33.455,32.72,32.96,458800.0],["2024-03-13",33.24,33.35,32.78,33.005,296800.0],["2024-03-14",33.15,33.28,31.72,32.04,358400.0],["2024-03-15",31.9,32.425,31.421,31.8,646300.0],["2024-03-18",32.06,32.78,31.86,32.58,228800.0],["2024-03-19",32.51,34.25,31.995,34.24,542300.0],["2024-03-20",34.0,35.171,33.69,34.71,555000.0],["2024-03-21",35.0,36.28,34.51,36.25,537000.0],["2024-03-22",36.27,36.94,35.69,36.33,416500.0],["2024-03-25",36.33,37.215,35.63,36.03,348300.0],["2024-03-26",36.28,37.14,36.16,36.65,287500.0],["2024-03-27",36.86,37.85,36.77,37.85,328200.0],["2024-03-28",37.85,38.8,37.4,38.34,473500.0],["2024-04-01",38.57,38.72,37.73,38.38,293700.0],["2024-04-02",37.94,38.132,37.15,37.39,326200.0],["2024-04-03",37.35,38.83,37.185,38.24,389900.0],["2024-04-04",38.46,39.012,36.18,36.41,546100.0],["2024-04-05",36.62,37.711,36.62,37.43,457000.0],["2024-04-08",37.49,37.69,36.83,37.01,243800.0],["2024-04-09",37.23,37.23,36.07,36.52,235300.0],["2024-04-10",35.72,36.8,34.771,35.9,373800.0],["2024-04-11",36.09,36.53,35.19,36.38,456400.0],["2024-04-12",36.16,36.3,35.33,36.03,330700.0],["2024-04-15",36.29,36.87,35.385,35.53,355100.0],["2024-04-16",35.22,36.28,34.41,36.01,449700.0],["2024-04-17",36.01,36.12,33.28,34.22,753000.0],["2024-04-18",34.46,34.46,33.3,33.62,507200.0],["2024-04-19",33.39,34.64,32.72,33.94,1235000.0],["2024-04-22",34.18,34.47,33.2,33.98,640200.0],["2024-04-23",34.46,36.54,34.22,36.29,327000.0],["2024-04-24",36.3,36.625,34.87,34.99,359600.0],["2024-04-25",34.22,34.59,33.63,33.965,318000.0],["2024-04-26",34.3,34.54,33.895,33.97,199400.0],["2024-04-29",34.2,34.58,33.69,34.52,262600.0],["2024-04-30",34.11,34.45,32.83,32.955,349900.0],["2024-05-01",32.75,33.78,32.365,32.83,547400.0],["2024-05-02",33.08,34.55,32.73,34.3,391200.0],["2024-05-03",35.02,35.46,34.215,35.4,320500.0],["2024-05-06",35.87,37.15,35.81,36.67,355700.0],["2024-05-07",36.67,37.5,36.67,37.11,262600.0],["2024-05-08",36.88,37.57,36.01,37.54,693400.0],["2024-05-09",44.34,49.0,42.9,46.72,2883200.0],["2024-05-10",47.08,48.96,45.66,48.74,1096300.0],["2024-05-13",49.38,49.94,48.323,48.76,582300.0],["2024-05-14",48.9,50.44,48.54,50.26,640500.0],["2024-05-15",52.83,54.26,51.76,52.98,1851100.0],["2024-05-16",53.67,53.99,52.26,52.46,881700.0],["2024-05-17",53.02,54.08,52.374,53.08,631200.0],["2024-05-20",53.72,55.83,53.42,55.55,725900.0],["2024-05-21",55.49,55.724,54.0,54.45,633300.0],["2024-05-22",54.75,56.41,53.4,53.61,573400.0],["2024-05-23",53.932,54.319,52.48,53.62,440800.0],["2024-05-24",54.435,55.4,54.13,54.54,416800.0],["2024-05-28",55.02,55.91,54.235,55.2,427100.0],["2024-05-29",54.35,55.67,54.21,55.22,596900.0],["2024-05-30",55.3,57.42,55.21,56.74,511800.0],["2024-05-31",56.82,57.14,54.68,57.01,593600.0],["2024-06-03",57.81,58.07,55.25,55.92,501500.0],["2024-06-04",55.2,55.35,52.88,54.17,983300.0],["2024-06-05",55.17,58.468,54.53,57.87,631100.0],["2024-06-06",57.91,58.06,56.372,57.16,423200.0],["2024-06-07",56.66,57.58,55.81,56.35,432800.0],["2024-06-10",55.79,57.13,55.15,56.22,528400.0],["2024-06-11",55.86,56.289,55.18,55.97,365700.0],["2024-06-12",57.77,59.4,57.34,57.6,442600.0],["2024-06-13",57.51,58.41,56.529,57.04,370700.0],["2024-06-14",56.01,56.96,54.63,55.79,311400.0],["2024-06-17",55.79,56.555,55.21,55.89,372600.0],["2024-06-18",55.98,57.56,54.93,57.32,486200.0],["2024-06-20",57.4,57.8,54.26,54.63,561100.0],["2024-06-21",54.53,54.54,52.1,53.82,905700.0],["2024-06-24",53.73,54.47,52.32,52.8,507600.0],["2024-06-25",52.8,54.73,52.534,54.27,397900.0],["2024-06-26",54.08,54.6,53.11,53.77,340100.0],["2024-06-27",54.0,55.77,53.34,54.38,469600.0],["2024-06-28",55.0,56.44,53.15,53.85,2344900.0],["2024-07-01",53.67,53.97,50.51,50.89,682400.0],["2024-07-02",50.81,51.444,46.6,47.44,1409000.0],["2024-07-03",47.36,48.845,46.87,48.34,359100.0],["2024-07-05",48.2,48.33,46.385,46.55,476000.0],["2024-07-08",46.71,47.8,46.41,47.78,554500.0],["2024-07-09",47.78,48.66,46.71,46.99,534600.0],["2024-07-10",47.33,48.35,46.83,48.11,377400.0],["2024-07-11",49.57,50.96,48.68,50.47,532000.0],["2024-07-12",51.95,51.97,49.07,49.58,566900.0],["2024-07-15",50.21,51.35,49.71,50.51,506800.0],["2024-07-16",50.92,52.5,50.845,52.27,639800.0],["2024-07-17",52.27,52.93,50.78,50.91,862800.0],["2024-07-18",50.96,52.43,49.04,50.235,470300.0],["2024-07-19",50.28,50.709,48.72,49.07,1140700.0],["2024-07-22",50.29,51.78,49.67,51.41,400700.0],["2024-07-23",51.16,53.6,50.77,52.94,371800.0],["2024-07-24",51.86,52.15,49.0,49.59,534900.0],["2024-07-25",49.92,51.18,48.74,49.79,570800.0],["2024-07-26",51.03,52.73,50.44,51.87,356300.0],["2024-07-29",52.75,53.875,50.91,51.61,442600.0],["2024-07-30",52.3,53.795,50.755,51.37,414700.0],["2024-07-31",52.9,53.92,51.602,52.12,385400.0],["2024-08-01",53.0,53.76,48.87,49.73,414400.0],["2024-08-02",46.64,47.195,45.123,46.58,631300.0],["2024-08-05",41.65,47.355,40.567,47.13,959100.0],["2024-08-06",47.97,49.17,46.46,48.49,624600.0],["2024-08-07",49.5,49.865,47.43,48.45,1311300.0],["2024-08-08",45.2,49.72,42.479,48.58,1345700.0],["2024-08-09",48.71,49.17,46.33,49.05,620800.0],["2024-08-12",49.51,49.97,47.46,47.52,483000.0],["2024-08-13",47.95,48.23,47.0,47.97,633500.0],["2024-08-14",48.2,48.496,46.68,47.03,545300.0],["2024-08-15",47.675,49.19,47.675,48.95,501900.0],["2024-08-16",48.7,48.95,47.61,47.95,588300.0],["2024-08-19",48.24,49.5,47.57,47.87,558100.0],["2024-08-20",47.91,48.615,45.464,46.68,607100.0],["2024-08-21",46.89,47.43,46.518,46.95,427100.0],["2024-08-22",47.0,47.98,46.22,46.495,291600.0],["2024-08-23",47.0,49.48,46.99,48.96,418400.0],["2024-08-26",49.18,49.89,48.86,49.6,300600.0],["2024-08-27",49.01,49.2,47.93,48.08,442100.0],["2024-08-28",48.02,50.298,47.78,49.69,598200.0],["2024-08-29",50.0,52.82,49.85,52.54,597700.0],["2024-08-30",53.17,53.174,50.135,51.18,523200.0],["2024-09-03",50.56,50.87,47.918,48.48,695800.0],["2024-09-04",48.03,48.99,47.5,48.72,378800.0],["2024-09-05",48.65,49.177,47.85,48.75,347900.0],["2024-09-06",49.07,49.3,45.77,46.32,534900.0],["2024-09-09",46.05,47.835,45.7,45.87,602100.0],["2024-09-10",46.07,46.42,44.892,45.15,477100.0],["2024-09-11",45.05,48.06,45.05,47.89,425700.0],["2024-09-12",48.22,50.79,48.0,49.34,518300.0],["2024-09-13",50.03,51.75,49.76,50.22,435200.0],["2024-09-16",50.12,50.826,49.6,50.19,271200.0],["2024-09-17",51.14,52.59,49.52,50.155,556100.0],["2024-09-18",49.73,53.25,49.7,51.13,553000.0],["2024-09-19",53.57,53.85,52.6,53.32,393400.0],["2024-09-20",53.25,55.6,53.198,54.51,1498300.0],["2024-09-23",54.5,55.19,53.172,53.51,550900.0],["2024-09-24",53.79,53.9,52.57,52.9,428800.0],["2024-09-25",52.77,54.44,52.5,52.7,411300.0],["2024-09-26",53.84,54.62,50.95,51.03,396700.0],["2024-09-27",50.36,50.57,46.01,48.45,1464000.0],["2024-09-30",48.2,49.18,47.245,47.96,687200.0],["2024-10-01",47.9,47.9,45.93,46.1,713700.0],["2024-10-02",45.74,47.56,45.512,45.99,415300.0],["2024-10-03",44.33,44.74,41.83,42.73,1419900.0],["2024-10-04",43.34,44.015,42.07,42.94,788900.0],["2024-10-07",42.64,42.82,41.77,42.02,1036400.0],["2024-10-08",42.34,42.565,41.2,41.28,723500.0],["2024-10-09",42.02,43.785,41.74,43.09,746400.0],["2024-10-10",42.88,43.35,41.313,43.12,684300.0],["2024-10-11",42.89,44.68,42.89,44.15,445500.0],["2024-10-14",44.28,45.115,44.19,44.95,522600.0],["2024-10-15",44.71,45.91,44.24,44.88,714500.0],["2024-10-16",45.47,46.31,44.49,45.68,824700.0],["2024-10-17",45.65,45.82,44.8,45.38,986500.0],["2024-10-18",45.48,46.47,45.03,45.42,995100.0],["2024-10-21",45.55,45.755,43.27,44.35,534300.0],["2024-10-22",43.91,44.0,42.605,43.37,455600.0],["2024-10-23",43.01,43.5,41.86,41.875,592100.0],["2024-10-24",42.21,42.55,41.03,41.16,509700.0],["2024-10-25",44.0,44.34,41.59,42.43,973800.0],["2024-10-28",43.01,43.58,41.95,42.46,411600.0],["2024-10-29",42.05,43.44,41.96,43.19,728800.0],["2024-10-30",42.57,44.29,42.2,42.89,498000.0],["2024-10-31",42.5,42.782,41.63,42.11,620900.0],["2024-11-01",42.77,43.25,41.858,42.07,410800.0],["2024-11-04",41.95,44.23,41.77,43.54,1129400.0],["2024-11-05",43.11,43.4,41.74,43.32,1147800.0],["2024-11-06",43.82,44.29,39.25,41.7,2507900.0],["2024-11-07",41.72,41.84,40.63,41.29,1308500.0],["2024-11-08",41.33,42.57,41.035,41.54,701700.0],["2024-11-11",42.57,42.606,40.841,41.72,762100.0],["2024-11-12",41.23,41.82,40.21,40.68,555500.0],["2024-11-13",41.02,43.01,41.0,41.47,672700.0],["2024-11-14",41.47,41.96,37.93,38.35,1238900.0],["2024-11-15",38.38,38.65,36.27,36.37,1210400.0],["2024-11-18",36.5,38.45,36.38,37.58,715700.0],["2024-11-19",37.19,37.955,37.01,37.66,446400.0],["2024-11-20",37.47,39.5,36.86,39.3,943400.0],["2024-11-21",39.81,40.98,39.25,40.08,1122800.0],["2024-11-22",40.08,41.302,40.08,41.18,661800.0],["2024-11-25",42.32,43.993,41.57,42.83,1747500.0],["2024-11-26",38.87,42.19,37.71,40.69,2410500.0],["2024-11-27",41.35,41.73,39.659,40.59,763200.0],["2024-11-29",40.91,41.25,39.85,40.65,381500.0],["2024-12-02",40.98,43.39,40.98,42.43,1125700.0],["2024-12-03",42.38,42.44,41.18,41.72,570400.0],["2024-12-04",41.93,43.91,40.58,41.25,859700.0],["2024-12-05",41.25,41.32,40.01,40.78,647400.0],["2024-12-06",41.15,41.15,39.301,40.06,602400.0],["2024-12-09",40.1,40.17,38.65,38.97,707400.0],["2024-12-10",38.93,40.18,38.295,40.01,733900.0],["2024-12-11",40.81,41.71,40.0,41.35,603900.0],["2024-12-12",41.07,42.47,40.62,42.15,646000.0],["2024-12-13",42.15,43.97,42.15,43.71,622300.0],["2024-12-16",43.9,45.23,43.41,44.38,718100.0],["2024-12-17",44.15,44.669,42.23,44.37,893500.0],["2024-12-18",44.9,45.1,42.19,42.75,1034000.0],["2024-12-19",43.84,44.09,40.21,40.73,736300.0],["2024-12-20",40.08,40.518,39.185,39.37,929700.0],["2024-12-23",39.37,39.5,38.304,39.14,378200.0],["2024-12-24",39.12,39.5,38.56,38.85,232800.0],["2024-12-26",38.9,40.12,38.8,40.02,354800.0],["2024-12-27",39.86,39.86,38.42,39.44,366600.0],["2024-12-30",38.88,39.05,38.02,38.66,438800.0],["2024-12-31",38.81,40.09,38.49,38.63,387000.0],["2025-01-02",39.14,39.92,37.9,38.65,483200.0],["2025-01-03",38.93,41.92,38.91,41.77,540500.0],["2025-01-06",42.8,43.531,42.2,42.39,626100.0],["2025-01-07",42.27,42.6,40.21,40.28,798200.0],["2025-01-08",39.73,40.51,38.83,40.29,591800.0],["2025-01-10",39.46,42.815,39.46,41.73,1035900.0],["2025-01-13",40.93,41.498,39.588,40.3,732500.0],["2025-01-14",41.01,42.704,40.41,41.45,412500.0],["2025-01-15",42.88,43.21,41.787,42.25,373200.0],["2025-01-16",42.18,43.015,41.914,42.35,393200.0],["2025-01-17",42.93,42.93,40.36,40.96,672000.0],["2025-01-21",41.41,42.2,39.77,42.06,612700.0],["2025-01-22",42.0,42.85,40.85,41.17,586500.0],["2025-01-23",40.38,41.0,37.86,38.96,1351700.0],["2025-01-24",39.2,39.68,36.94,37.5,918500.0],["2025-01-27",36.94,38.44,36.7,38.07,581800.0],["2025-01-28",37.87,38.42,37.29,38.07,476000.0],["2025-01-29",38.1,38.36,37.47,37.7,420000.0],["2025-01-30",38.34,38.73,35.891,36.17,1175600.0],["2025-01-31",36.24,36.95,34.95,35.62,1190800.0],["2025-02-03",34.4,35.257,33.51,34.73,1003300.0],["2025-02-04",34.77,36.5,34.68,36.16,883100.0],["2025-02-05",36.0,37.124,35.439,35.73,1312200.0],["2025-02-06",35.71,38.45,35.71,37.23,1845400.0],["2025-02-07",37.44,38.35,37.25,38.01,723400.0],["2025-02-10",38.12,39.01,37.73,38.31,830500.0],["2025-02-11",38.4,39.261,36.74,36.86,744200.0],["2025-02-12",36.02,36.63,34.64,35.69,801800.0],["2025-02-13",35.91,36.33,35.316,36.21,440200.0],["2025-02-14",36.45,36.97,36.03,36.35,450800.0],["2025-02-18",36.46,36.64,33.97,34.64,895800.0],["2025-02-19",34.52,35.63,34.03,35.18,591100.0],["2025-02-20",35.15,36.0,34.05,35.91,798300.0],["2025-02-21",36.33,36.39,34.84,35.08,757400.0],["2025-02-24",35.1,36.11,34.84,35.31,639900.0],["2025-02-25",35.29,36.73,35.186,36.23,1023100.0],["2025-02-26",36.26,36.8,34.98,35.15,719700.0],["2025-02-27",35.32,36.088,34.8,34.87,573600.0],["2025-02-28",34.9,35.5,34.57,35.14,531500.0],["2025-03-03",35.45,35.45,32.54,32.62,696800.0],["2025-03-04",31.59,33.35,30.67,32.82,1279800.0],["2025-03-05",32.95,33.945,32.82,33.78,441800.0],["2025-03-06",33.03,33.74,32.83,33.03,665500.0],["2025-03-07",32.95,34.49,32.828,33.92,459200.0],["2025-03-10",33.42,34.74,33.23,33.65,495500.0],["2025-03-11",33.51,35.49,33.245,35.03,646700.0],["2025-03-12",35.43,35.96,33.985,34.04,656500.0],["2025-03-13",33.85,33.85,33.0,33.51,417400.0],["2025-03-14",34.03,34.78,33.43,34.26,288200.0],["2025-03-17",34.16,35.0,34.056,34.875,222500.0],["2025-03-18",34.4,35.62,34.0,34.93,495700.0],["2025-03-19",35.03,36.23,35.03,35.68,407000.0],["2025-03-20",35.25,35.57,34.58,34.66,420900.0],["2025-03-21",34.17,34.424,33.3,33.55,864900.0],["2025-03-24",34.01,35.5,33.97,35.28,435400.0],["2025-03-25",35.08,35.4,34.23,34.73,334900.0],["2025-03-26",34.7,34.88,34.18,34.2,343000.0],["2025-03-27",34.0,34.125,33.27,33.96,341400.0],["2025-03-28",33.8,33.93,32.25,32.93,303100.0],["2025-03-31",32.31,32.8,31.64,32.37,426800.0],["2025-04-01",32.47,33.315,31.935,32.93,332100.0],["2025-04-02",32.16,33.74,32.13,33.71,339200.0],["2025-04-03",31.93,32.92,30.41,31.92,963100.0],["2025-04-04",30.17,32.57,30.04,32.43,594700.0],["2025-04-07",31.01,33.87,30.322,32.09,780400.0],["2025-04-08",32.9,33.305,30.863,31.28,405800.0],["2025-04-09",30.85,34.21,30.85,33.91,609800.0],["2025-04-10",33.05,34.31,32.264,33.65,526900.0],["2025-04-11",33.76,34.68,32.45,34.19,540400.0],["2025-04-14",34.82,35.43,33.8,35.32,456900.0],["2025-04-15",35.2,35.39,33.235,33.7,482100.0],["2025-04-16",33.29,33.862,32.61,33.25,570900.0],["2025-04-17",33.11,34.04,32.8,33.71,888300.0],["2025-04-21",33.67,34.19,32.9,33.71,461200.0],["2025-04-22",34.03,35.22,33.38,35.06,392000.0],["2025-04-23",35.69,35.82,34.4,34.5,393300.0],["2025-04-24",34.54,35.51,34.41,35.29,382100.0],["2025-04-25",35.29,36.0,34.643,35.79,272500.0],["2025-04-28",36.04,36.39,35.28,35.6,349600.0],["2025-04-29",35.5,35.72,34.795,35.355,278700.0],["2025-04-30",34.64,35.095,34.19,34.87,412400.0],["2025-05-01",35.19,36.25,34.7,36.01,521500.0],["2025-05-02",36.5,38.0,36.3,37.965,584500.0],["2025-05-05",37.61,39.0,37.355,38.28,293200.0],["2025-05-06",38.02,38.75,37.41,38.35,497500.0],["2025-05-07",38.45,39.32,37.46,37.74,571300.0],["2025-05-08",36.305,37.89,36.01,37.22,852100.0],["2025-05-09",36.95,38.78,36.43,37.94,516100.0],["2025-05-12",39.5,40.0,39.01,39.93,454700.0],["2025-05-13",40.28,40.9,39.81,40.59,395300.0],["2025-05-14",40.59,41.12,39.55,39.87,647800.0],["2025-05-15",39.76,40.44,39.37,40.36,302400.0],["2025-05-16",40.32,41.025,40.16,40.82,331700.0],["2025-05-19",40.41,41.42,40.121,41.25,303200.0],["2025-05-20",41.15,41.29,40.13,40.82,250100.0],["2025-05-21",40.29,40.55,39.08,39.2,344300.0],["2025-05-22",38.82,39.58,38.26,39.21,479200.0],["2025-05-23",38.28,39.13,38.25,38.63,252900.0],["2025-05-27",39.42,40.0,39.0,39.9,223000.0],["2025-05-28",39.96,39.98,39.0,39.09,192700.0],["2025-05-29",39.34,39.52,38.62,39.17,350800.0],["2025-05-30",38.94,39.22,38.01,38.7,425800.0],["2025-06-02",38.46,38.505,37.68,37.955,420300.0],["2025-06-03",38.02,38.84,37.8,38.73,693200.0],["2025-06-04",39.01,39.388,38.56,39.03,372400.0],["2025-06-05",39.05,40.52,38.665,40.3,365500.0],["2025-06-06",41.0,41.6,40.49,40.56,357900.0],["2025-06-09",40.61,41.34,40.53,40.87,268500.0],["2025-06-10",41.24,42.11,40.595,41.57,486100.0],["2025-06-11",41.96,42.6,41.055,41.15,347300.0],["2025-06-12",41.16,42.04,40.46,41.27,367400.0],["2025-06-13",40.9,41.25,40.45,40.8,318000.0],["2025-06-16",41.18,41.92,41.03,41.57,246900.0],["2025-06-17",41.13,42.01,41.078,41.81,260800.0],["2025-06-18",41.78,42.81,41.51,41.84,315400.0],["2025-06-20",42.41,42.41,41.81,41.97,627800.0],["2025-06-23",41.96,43.0,41.762,42.88,356700.0],["2025-06-24",43.17,43.46,42.24,43.19,330800.0],["2025-06-25",43.26,43.61,42.725,42.91,310500.0],["2025-06-26",43.36,43.36,42.63,42.85,294900.0],["2025-06-27",43.14,43.61,42.384,43.12,554800.0],["2025-06-30",43.12,43.56,42.78,43.16,296800.0],["2025-07-01",42.94,44.515,42.505,44.2,368700.0],["2025-07-02",44.21,45.845,43.555,45.45,717700.0],["2025-07-03",45.81,46.29,45.17,45.6,525300.0],["2025-07-07",45.28,45.83,44.015,44.98,510600.0],["2025-07-08",45.23,45.745,44.67,45.2,446500.0],["2025-07-09",45.49,45.685,44.71,45.09,365400.0],["2025-07-10",44.52,45.925,44.52,45.49,373700.0],["2025-07-11",45.32,45.34,44.35,44.95,268800.0],["2025-07-14",44.76,45.21,43.25,43.28,332100.0],["2025-07-15",43.74,43.952,42.59,42.86,404800.0],["2025-07-16",42.86,43.27,42.185,42.82,390400.0],["2025-07-17",42.94,43.35,42.59,42.86,463900.0],["2025-07-18",43.19,43.19,42.0,42.75,770900.0],["2025-07-21",43.23,43.945,42.859,42.89,258300.0],["2025-07-22",43.03,44.37,42.89,43.95,438100.0],["2025-07-23",44.4,45.685,44.218,45.54,562100.0],["2025-07-24",45.45,45.73,44.865,45.35,435300.0],["2025-07-25",45.49,46.38,45.42,46.05,337100.0],["2025-07-28",46.44,46.44,45.38,46.12,286200.0],["2025-07-29",46.4,46.67,45.24,45.26,336700.0],["2025-07-30",45.56,46.075,44.53,45.02,341800.0],["2025-07-31",44.96,45.72,43.7,44.79,347600.0],["2025-08-01",44.13,44.13,43.228,43.33,464000.0],["2025-08-04",43.57,44.13,43.25,44.13,452500.0],["2025-08-05",44.38,44.96,43.25,43.61,559600.0],["2025-08-06",43.36,44.2,42.95,44.14,726400.0],["2025-08-07",51.765,55.7,50.97,52.31,2491700.0],["2025-08-08",52.49,60.45,52.28,55.34,3070400.0],["2025-08-11",55.34,55.83,54.38,54.69,682100.0],["2025-08-12",55.22,56.64,55.15,56.49,666000.0],["2025-08-13",56.59,57.23,55.18,56.48,807800.0],["2025-08-14",55.98,56.86,55.684,56.44,810100.0],["2025-08-15",56.75,57.43,55.91,57.37,764700.0],["2025-08-18",57.37,58.77,57.325,58.5,929500.0],["2025-08-19",59.18,59.18,56.91,57.04,527800.0],["2025-08-20",56.48,56.64,54.76,55.22,668800.0],["2025-08-21",55.21,55.34,54.565,54.68,614400.0],["2025-08-22",54.76,55.825,54.2,55.31,752400.0],["2025-08-25",55.26,56.26,55.0,56.24,493900.0],["2025-08-26",56.13,57.03,55.97,56.83,801700.0],["2025-08-27",56.79,58.19,56.429,58.17,479700.0],["2025-08-28",58.38,59.42,58.075,59.34,678000.0],["2025-08-29",59.42,59.61,57.89,58.39,566100.0],["2025-09-02",57.41,58.22,56.85,56.89,862800.0],["2025-09-03",56.87,57.95,56.44,57.72,811300.0],["2025-09-04",57.66,58.255,57.02,58.07,441800.0],["2025-09-05",58.4,58.97,57.87,58.83,332500.0],["2025-09-08",58.92,59.0,58.15,58.25,323900.0],["2025-09-09",58.49,58.5,57.055,58.3,408500.0],["2025-09-10",58.3,59.38,57.29,57.4,529500.0],["2025-09-11",57.39,59.25,57.39,58.26,466400.0],["2025-09-12",58.64,58.7,57.71,57.96,467100.0],["2025-09-15",58.2,58.465,56.19,56.24,514500.0],["2025-09-16",57.37,58.185,56.74,57.89,487900.0],["2025-09-17",58.37,59.16,57.7,58.24,411500.0],["2025-09-18",58.1,60.42,57.74,60.15,374400.0],["2025-09-19",60.77,60.89,59.57,59.71,596000.0],["2025-09-22",59.56,60.89,59.42,60.86,314900.0],["2025-09-23",60.96,61.95,59.6,59.74,390500.0],["2025-09-24",60.04,60.91,58.91,59.04,360300.0],["2025-09-25",58.44,58.815,57.635,58.12,361100.0],["2025-09-26",58.73,59.03,57.555,57.95,315900.0],["2025-09-29",58.5,58.778,57.26,57.51,278600.0],["2025-09-30",57.6,58.06,57.18,57.55,489500.0],["2025-10-01",57.32,57.32,55.26,55.51,452700.0],["2025-10-02",55.6,56.045,53.59,53.79,425900.0],["2025-10-03",53.922,54.69,53.74,53.93,361600.0],["2025-10-06",54.19,54.19,52.9,53.09,282800.0],["2025-10-07",53.09,53.58,52.73,53.36,302500.0],["2025-10-08",53.28,55.86,52.74,55.84,454400.0],["2025-10-09",55.62,56.09,55.05,55.43,350400.0],["2025-10-10",55.71,56.79,54.37,54.84,436900.0],["2025-10-13",55.92,56.09,54.705,55.2,256500.0],["2025-10-14",54.66,56.88,54.37,56.37,306200.0],["2025-10-15",56.38,58.5,55.84,57.16,524000.0],["2025-10-16",57.21,57.32,54.76,55.29,363500.0],["2025-10-17",55.19,55.86,53.81,54.22,405000.0],["2025-10-20",54.77,55.585,54.51,55.3,284200.0],["2025-10-21",54.99,55.91,54.15,55.77,396200.0],["2025-10-22",55.77,55.99,54.41,55.13,480600.0],["2025-10-23",54.97,56.3,54.525,55.79,479700.0],["2025-10-24",56.63,57.01,55.73,56.38,409100.0],["2025-10-27",56.47,56.505,53.12,53.14,912300.0],["2025-10-28",53.06,53.81,52.01,53.67,398100.0],["2025-10-29",53.43,54.18,51.49,51.8,668900.0],["2025-10-30",51.85,52.15,49.48,49.98,652900.0],["2025-10-31",49.98,50.54,49.7,49.96,386200.0],["2025-11-03",50.73,52.445,49.78,51.63,855200.0],["2025-11-04",50.84,51.083,50.08,50.76,288700.0],["2025-11-05",51.0,51.59,50.685,51.36,337300.0],["2025-11-06",51.54,51.675,50.135,50.54,262100.0],["2025-11-07",50.26,51.145,49.76,50.36,367900.0],["2025-11-10",51.0,51.54,49.707,51.46,316900.0],["2025-11-11",51.46,51.608,50.51,50.75,317900.0],["2025-11-12",51.15,52.0,50.86,51.61,275400.0],["2025-11-13",50.98,52.16,50.98,51.9,305400.0],["2025-11-14",51.09,51.7,50.46,51.17,397200.0],["2025-11-17",51.16,51.19,49.71,50.0,267700.0],["2025-11-18",49.45,51.29,49.45,50.35,354400.0],["2025-11-19",50.76,51.285,50.29,50.75,214700.0],["2025-11-20",51.78,52.24,50.285,50.775,336300.0],["2025-11-21",50.5,54.14,50.5,53.82,491300.0],["2025-11-24",54.0,55.49,52.7,54.86,863500.0],["2025-11-25",55.83,55.83,49.23,51.84,1225600.0],["2025-11-26",51.57,53.0,51.357,52.74,434800.0],["2025-11-28",52.58,52.94,51.37,52.22,189800.0],["2025-12-01",51.87,51.99,50.48,50.53,396500.0],["2025-12-02",51.02,51.64,50.53,50.7,703900.0],["2025-12-03",50.82,51.65,50.73,51.03,275200.0],["2025-12-04",51.29,51.52,50.4,50.91,432200.0],["2025-12-05",50.87,51.4,50.0,51.27,408200.0],["2025-12-08",51.49,51.49,50.17,50.53,327700.0],["2025-12-09",50.7,51.47,50.48,50.67,291600.0],["2025-12-10",50.88,51.98,49.77,50.91,405700.0],["2025-12-11",50.96,51.85,50.57,51.48,471900.0],["2025-12-12",51.68,52.3,50.07,50.36,471700.0],["2025-12-15",50.84,52.45,50.41,51.01,334500.0],["2025-12-16",51.2,52.91,51.2,51.22,386500.0],["2025-12-17",51.09,52.06,51.09,51.75,346600.0],["2025-12-18",52.0,52.55,51.35,51.5,406300.0],["2025-12-19",52.06,52.54,51.03,51.72,472900.0],["2025-12-22",51.74,52.635,51.74,52.37,405000.0],["2025-12-23",52.21,52.89,51.665,51.98,245700.0],["2025-12-24",51.66,52.19,51.0,51.84,178700.0],["2025-12-26",51.91,52.14,50.62,50.74,306400.0],["2025-12-29",50.74,50.89,49.88,50.09,326300.0],["2025-12-30",49.53,49.76,46.5,46.59,787000.0],["2025-12-31",46.59,47.22,46.14,47.0,617100.0],["2026-01-02",47.71,47.71,46.43,46.76,447700.0],["2026-01-05",46.92,47.885,46.7,47.79,373500.0],["2026-01-06",46.99,47.43,46.45,47.39,355300.0],["2026-01-07",47.5,47.78,46.435,47.06,358000.0],["2026-01-08",47.0,48.02,47.0,47.85,502200.0],["2026-01-09",48.01,48.86,47.15,48.43,281500.0],["2026-01-12",48.04,49.76,47.732,49.0,317300.0],["2026-01-13",49.11,49.44,48.72,48.92,269500.0],["2026-01-14",48.32,49.4,48.04,48.9,536700.0],["2026-01-15",48.92,50.39,48.735,49.34,498500.0],["2026-01-16",49.2,49.33,48.13,49.03,1325900.0],["2026-01-20",48.75,50.34,48.32,49.08,523900.0],["2026-01-21",49.2,49.75,47.43,49.04,794100.0],["2026-01-22",49.04,50.14,48.91,50.06,346600.0],["2026-01-23",49.78,50.49,49.47,49.57,373600.0],["2026-01-26",49.52,50.02,48.75,49.955,329300.0],["2026-01-27",50.03,50.64,49.01,50.61,285600.0],["2026-01-28",50.81,50.81,49.18,49.76,339900.0],["2026-01-29",49.8,50.18,48.93,49.6,361700.0],["2026-01-30",49.25,50.565,49.25,50.31,326400.0],["2026-02-02",50.14,51.255,49.58,51.06,358600.0],["2026-02-03",51.18,52.555,50.75,52.44,435700.0],["2026-02-04",52.33,52.82,49.43,49.69,631900.0],["2026-02-05",51.93,57.13,50.65,55.54,1346300.0],["2026-02-06",55.78,59.35,55.77,59.21,717000.0],["2026-02-09",59.02,59.92,56.92,57.34,508700.0],["2026-02-10",57.52,58.05,56.03,56.74,309900.0],["2026-02-11",56.94,57.88,56.63,57.77,326000.0],["2026-02-12",58.01,58.59,55.475,55.96,739900.0],["2026-02-13",56.22,58.065,55.895,57.59,425000.0],["2026-02-17",57.63,60.4,57.38,59.99,625600.0],["2026-02-18",60.57,62.55,60.36,61.24,520800.0],["2026-02-19",60.98,62.5,59.59,60.52,536000.0],["2026-02-20",60.34,61.94,57.08,61.0,636600.0],["2026-02-23",60.71,61.86,59.62,60.58,424500.0],["2026-02-24",60.5,62.14,60.32,62.01,271700.0],["2026-02-25",62.25,62.9,60.53,62.33,485200.0],["2026-02-26",62.35,62.5,58.475,58.85,503400.0],["2026-02-27",58.4,59.5,57.57,58.27,372400.0],["2026-03-02",57.56,58.325,56.174,57.62,351100.0],["2026-03-03",56.14,58.01,55.61,57.53,396200.0],["2026-03-04",58.07,59.12,57.63,58.22,389700.0],["2026-03-05",57.51,58.52,55.24,56.47,415900.0],["2026-03-06",55.17,55.47,54.1,54.74,392100.0],["2026-03-09",53.87,53.87,51.69,53.06,303500.0],["2026-03-10",53.06,54.29,52.83,53.42,279400.0],["2026-03-11",53.4,54.6,52.3,53.63,346900.0],["2026-03-12",52.69,54.3,52.39,53.5,451600.0],["2026-03-13",53.99,54.115,52.5,53.38,313200.0],["2026-03-16",53.91,54.265,53.085,53.85,301300.0],["2026-03-17",54.31,54.68,52.889,54.49,367600.0],["2026-03-18",54.1,55.23,53.6,53.91,490900.0],["2026-03-19",53.68,55.45,52.69,55.15,277900.0],["2026-03-20",55.22,55.22,53.1,53.43,587300.0],["2026-03-23",54.91,56.43,54.695,55.29,365900.0],["2026-03-24",55.41,57.17,54.67,56.33,299000.0],["2026-03-25",56.86,57.48,56.34,57.46,215900.0],["2026-03-26",56.74,57.68,56.345,56.6,247700.0],["2026-03-27",56.29,56.89,55.11,55.11,198400.0],["2026-03-30",55.77,55.825,53.57,54.42,233000.0],["2026-03-31",55.09,57.22,54.52,56.79,517600.0],["2026-04-01",57.33,59.43,57.33,58.75,355000.0],["2026-04-02",57.295,59.27,57.295,58.63,184200.0],["2026-04-06",58.65,59.18,57.13,57.44,247900.0],["2026-04-07",56.91,58.65,56.8,58.54,260600.0],["2026-04-08",60.86,61.58,60.31,61.27,381900.0],["2026-04-09",61.18,63.82,61.12,63.63,490500.0],["2026-04-10",63.63,64.07,62.9,63.05,365800.0],["2026-04-13",63.13,64.9,62.45,64.46,380300.0],["2026-04-14",64.46,65.47,63.99,64.91,370600.0],["2026-04-15",64.54,65.035,61.8,62.1,298500.0],["2026-04-16",61.78,62.155,58.8,59.13,418900.0],["2026-04-17",60.06,62.32,59.725,61.76,366200.0],["2026-04-20",61.76,63.05,61.57,62.97,225600.0],["2026-04-21",62.99,64.28,61.73,62.53,468900.0],["2026-04-22",62.76,63.272,62.108,62.35,209700.0],["2026-04-23",62.84,63.99,62.84,63.55,221800.0],["2026-04-24",63.55,65.25,63.0,65.01,288400.0],["2026-04-27",65.0,66.125,64.24,64.46,458400.0],["2026-04-28",64.49,64.49,62.08,62.93,367600.0],["2026-04-29",62.72,63.364,60.835,61.44,225000.0],["2026-04-30",61.04,64.155,61.04,64.11,318900.0],["2026-05-01",63.98,64.58,62.48,62.87,338400.0],["2026-05-04",62.45,63.41,61.9,62.89,379900.0],["2026-05-05",63.23,64.2,62.78,63.39,293300.0],["2026-05-06",64.49,66.0,63.9,65.04,600600.0],["2026-05-07",76.155,81.51,70.732,70.84,1708000.0],["2026-05-08",70.84,73.15,70.49,71.02,526100.0],["2026-05-11",71.08,71.505,67.61,70.36,640800.0],["2026-05-12",69.77,70.31,68.059,69.33,395800.0],["2026-05-13",69.33,71.58,69.31,71.0,468700.0],["2026-05-14",71.73,73.55,71.38,72.45,621200.0],["2026-05-15",71.41,72.38,69.923,71.87,762700.0],["2026-05-18",72.36,73.75,71.283,72.74,812500.0],["2026-05-19",71.7,72.05,63.99,64.65,857700.0],["2026-05-20",64.59,66.75,63.127,65.3,693700.0],["2026-05-21",65.065,65.3,62.56,64.82,588100.0],["2026-05-22",64.95,66.65,64.27,66.3,368100.0],["2026-05-26",66.71,69.365,66.43,69.23,411400.0],["2026-05-27",69.34,71.43,67.87,70.87,364800.0],["2026-05-28",70.36,70.535,69.425,70.19,380300.0],["2026-05-29",70.05,71.0,67.32,67.77,429100.0],["2026-06-01",67.38,69.37,67.065,69.3,561000.0],["2026-06-02",69.3,72.71,69.18,72.34,579100.0],["2026-06-03",72.16,72.74,70.79,72.43,428900.0],["2026-06-04",72.78,72.81,71.59,71.95,294900.0],["2026-06-05",72.0,72.89,69.6,69.68,324000.0],["2026-06-08",70.42,70.89,69.675,70.23,264700.0],["2026-06-09",70.88,72.79,69.05,71.16,392400.0],["2026-06-10",71.16,72.33,68.7,68.71,346100.0],["2026-06-11",69.33,71.95,68.745,71.43,367000.0],["2026-06-12",72.07,73.32,71.16,71.54,249000.0],["2026-06-15",73.07,73.8,72.33,72.85,330000.0],["2026-06-16",73.02,74.73,72.93,73.21,306000.0],["2026-06-17",73.44,74.97,72.45,73.35,368300.0],["2026-06-18",74.4,75.06,73.69,73.99,524100.0],["2026-06-22",74.24,76.17,73.605,75.91,426000.0],["2026-06-23",74.15,75.98,72.93,73.72,402500.0],["2026-06-24",74.22,76.39,73.95,75.37,354700.0],["2026-06-25",77.88,80.63,77.01,79.095,456700.0],["2026-06-26",78.12,79.59,76.5,78.81,1235600.0],["2026-06-29",77.55,79.35,76.555,78.33,382300.0],["2026-06-30",79.0,79.9,78.085,78.96,377600.0],["2026-07-01",78.44,78.57,76.73,77.88,451800.0],["2026-07-02",77.8,78.43,74.64,76.08,992100.0],["2026-07-06",76.86,78.5325,75.64,77.95,295296.511603],["2026-07-07",77.26,79.73,74.395,79.6,646297.607413],["2026-07-08",79.6,79.68,76.2666,78.07,336749.245874],["2026-07-09",79.13,79.37,77.975,78.17,187693.922514],["2026-07-10",77.9,79.61,76.92,77.38,287373.139898],["2026-07-13",77.15,78.205,76.455,76.56,260213.168629],["2026-07-14",77.56,78.11,76.74,77.28,210384.984268],["2026-07-15",77.03,77.59,74.7682,76.82,341221.467061],["2026-07-16",75.81,78.535,75.81,77.68,362094.096574],["2026-07-17",76.13,78.645,75.37,78.34,262766.865176],["2026-07-20",79,83.31,78.98,81.5,995436.276748],["2026-07-21",82.41,83.39,80.825,81.28,638780.503247],["2026-07-22",80.42,82.66,80,80.2,358472.809296],["2026-07-23",80.11,80.26,77.165,77.51,437206.143325],["2026-07-24",77.92,78.9599,75.99,76.2,348977.878423],["2026-07-27",76.485,76.52,73.8401,76.04,464945.427308],["2026-07-28",75.78,75.78,70.65,73.89,532952.801624],["2026-07-29",73,73.77,70.07,72.32,611143.429985],["2026-07-30",74.08,74.82,72.8,74.6,337314.651789],["2026-07-31",75.91,75.9699,74.135,74.39,375075.654299],["2026-08-03",74.45,75.9999,73.79,74.53,403702.225281],["2026-08-04",75.48,77.94,74.7184,77.83,509304.216784],["2026-08-05",77.8,79.65,76.35,76.93,345272.469747],["2026-08-06",70.07,73.47,65.96,66.01,1287988.489869],["2026-08-07",66.9,68.98,66,68.76,889646.187823],["2026-08-10",69.36,69.71,64.5201,65,208980.323306],["2026-08-11",65.34,66.69,65.01,66.18,609660.941657],["2026-08-12",65.88,67.36,63.635,64.33,516572.287656],["2026-08-13",64.57,66.02,64.045,64.67,810308.725128],["2026-08-14",65.05,66.25,64.3,64.81,579274.893552]]}