{"t":"CDNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-17",9.5,9.99,9.0,9.05,1595600.0],["2014-07-18",9.0,10.1,8.49,10.0,240700.0],["2014-07-21",10.05,10.11,9.83,10.0,26400.0],["2014-07-22",9.88,10.02,9.66,10.0,27800.0],["2014-07-23",9.95,10.2,9.95,10.0,18600.0],["2014-07-24",9.98,10.04,9.8,10.0,42900.0],["2014-07-25",9.87,10.01,9.87,10.0,20300.0],["2014-07-28",10.08,10.08,9.898,10.0,18400.0],["2014-07-29",10.0,10.08,10.0,10.05,27500.0],["2014-07-30",10.03,10.19,10.01,10.06,5000.0],["2014-07-31",10.03,10.03,9.6,9.71,10400.0],["2014-08-01",9.604,9.63,9.04,9.28,7000.0],["2014-08-04",9.28,9.47,9.28,9.45,6800.0],["2014-08-05",9.39,9.39,9.39,9.39,600.0],["2014-08-06",9.3,9.57,9.3,9.57,1300.0],["2014-08-07",9.8,10.19,9.8,10.0,18300.0],["2014-08-08",10.15,10.15,9.76,10.02,4200.0],["2014-08-11",10.88,10.88,10.06,10.14,28900.0],["2014-08-12",10.2,10.33,10.02,10.04,4400.0],["2014-08-13",10.04,10.04,10.04,10.04,0.0],["2014-08-14",9.75,10.05,9.75,10.05,800.0],["2014-08-15",10.05,10.05,9.75,10.02,9600.0],["2014-08-18",9.75,10.11,9.75,10.0,11200.0],["2014-08-19",10.008,10.5,9.91,10.09,3200.0],["2014-08-20",9.92,10.19,9.912,10.19,4800.0],["2014-08-21",10.05,10.235,10.0,10.05,64200.0],["2014-08-22",9.82,10.08,9.82,10.08,3200.0],["2014-08-25",9.97,10.1,9.87,9.9,3100.0],["2014-08-26",10.5,10.5,9.8,9.81,24100.0],["2014-08-27",10.35,10.35,9.82,9.95,13900.0],["2014-08-28",10.21,10.21,9.82,10.0,34800.0],["2014-08-29",10.07,10.1,9.85,9.97,8800.0],["2014-09-02",10.09,10.1,9.95,10.03,8800.0],["2014-09-03",10.05,10.05,9.83,10.05,11100.0],["2014-09-04",10.09,10.09,9.83,10.0,16100.0],["2014-09-05",10.0,10.1,9.92,10.03,20200.0],["2014-09-08",10.08,10.89,10.07,10.84,13700.0],["2014-09-09",10.65,10.75,10.424,10.68,25600.0],["2014-09-10",10.66,10.69,10.43,10.69,12200.0],["2014-09-11",10.67,10.67,10.17,10.195,12500.0],["2014-09-12",10.295,10.315,10.12,10.12,25400.0],["2014-09-15",10.11,10.2,9.8,9.89,24200.0],["2014-09-16",9.8,9.82,9.42,9.47,37200.0],["2014-09-17",9.19,9.23,8.77,9.03,22500.0],["2014-09-18",8.805,8.87,8.63,8.71,13400.0],["2014-09-19",8.76,9.355,7.89,8.55,76200.0],["2014-09-22",8.7,8.9,8.6,8.6,14900.0],["2014-09-23",8.4,8.695,8.02,8.43,24900.0],["2014-09-24",8.5,8.592,7.96,8.05,35000.0],["2014-09-25",8.01,8.19,7.95,7.96,26800.0],["2014-09-26",7.95,7.95,7.39,7.4,114700.0],["2014-09-29",7.59,7.59,6.96,7.35,48500.0],["2014-09-30",7.31,7.371,6.35,7.0,41700.0],["2014-10-01",7.0,7.15,6.88,7.03,21900.0],["2014-10-02",7.09,7.22,6.87,7.08,78000.0],["2014-10-03",7.03,7.125,6.5,6.9,160800.0],["2014-10-06",7.06,7.06,6.6,6.71,59500.0],["2014-10-07",6.67,7.0,6.65,6.8,7300.0],["2014-10-08",6.76,6.94,6.76,6.94,10200.0],["2014-10-09",6.96,6.96,6.65,6.89,26900.0],["2014-10-10",6.78,7.03,6.51,6.54,19900.0],["2014-10-13",6.56,6.94,6.54,6.94,4800.0],["2014-10-14",6.84,6.98,6.76,6.8,12900.0],["2014-10-15",6.77,6.93,6.3,6.563,15400.0],["2014-10-16",6.62,6.63,5.42,5.6,67200.0],["2014-10-17",5.65,5.75,5.55,5.6,48300.0],["2014-10-20",5.76,5.93,5.4,5.6,55400.0],["2014-10-21",5.64,5.94,5.6,5.7,12200.0],["2014-10-22",5.73,5.9,5.7,5.75,14700.0],["2014-10-23",5.76,5.81,5.7,5.7,5000.0],["2014-10-24",5.9,5.95,5.71,5.71,18400.0],["2014-10-27",5.69,5.82,5.69,5.74,9500.0],["2014-10-28",5.76,6.09,5.75,5.93,9600.0],["2014-10-29",5.95,6.1,5.85,5.91,3400.0],["2014-10-30",5.85,5.96,5.79,5.808,2600.0],["2014-10-31",5.85,6.06,5.84,5.88,16800.0],["2014-11-03",5.88,6.2,5.88,6.02,27000.0],["2014-11-04",6.01,6.074,5.9,5.9,21900.0],["2014-11-05",6.17,6.17,5.97,6.01,11300.0],["2014-11-06",6.024,6.23,6.0,6.13,176100.0],["2014-11-07",6.34,6.34,6.1,6.1,3600.0],["2014-11-10",6.22,6.53,6.14,6.41,7100.0],["2014-11-11",6.3,7.34,6.3,7.15,44700.0],["2014-11-12",7.5,7.57,7.06,7.06,26400.0],["2014-11-13",7.19,7.57,7.19,7.36,15300.0],["2014-11-14",7.32,7.508,7.29,7.3,12500.0],["2014-11-17",7.49,7.5,7.29,7.29,10800.0],["2014-11-18",7.4,7.4,6.75,6.94,10800.0],["2014-11-19",7.0,7.5,7.0,7.14,11800.0],["2014-11-20",7.011,7.202,7.01,7.05,2200.0],["2014-11-21",7.1,7.34,7.05,7.06,14900.0],["2014-11-24",7.29,7.29,6.5,6.5,10300.0],["2014-11-25",6.97,7.18,6.97,7.0,6900.0],["2014-11-26",7.1,7.1,7.0,7.01,3300.0],["2014-11-28",7.09,7.1,7.0,7.045,2900.0],["2014-12-01",7.0,7.09,6.86,7.03,36300.0],["2014-12-02",7.03,7.06,7.021,7.03,6200.0],["2014-12-03",7.03,7.24,7.03,7.12,3000.0],["2014-12-04",7.12,7.15,7.12,7.12,1900.0],["2014-12-05",7.07,7.08,7.06,7.07,1000.0],["2014-12-08",7.19,7.311,7.0,7.0,6300.0],["2014-12-09",7.06,7.061,7.05,7.05,500.0],["2014-12-10",7.03,7.05,7.0,7.0,24100.0],["2014-12-11",7.01,7.01,7.0,7.0,300.0],["2014-12-12",7.0,7.1,7.0,7.03,2900.0],["2014-12-15",7.0,7.05,7.0,7.02,12200.0],["2014-12-16",7.02,7.15,7.0,7.0,10400.0],["2014-12-17",7.0,7.11,7.0,7.0,19200.0],["2014-12-18",7.01,7.2,7.0,7.2,2700.0],["2014-12-19",7.19,7.44,7.17,7.44,6300.0],["2014-12-22",7.915,7.915,7.4,7.5,5300.0],["2014-12-23",7.6,7.73,7.26,7.26,7400.0],["2014-12-24",7.2,7.2,7.1,7.1,4500.0],["2014-12-26",7.02,7.1,6.87,6.98,18500.0],["2014-12-29",7.0,7.05,6.91,7.03,15700.0],["2014-12-30",7.03,7.39,7.0,7.25,35200.0],["2014-12-31",7.25,7.34,6.94,7.25,32600.0],["2015-01-02",7.24,7.46,7.14,7.225,2100.0],["2015-01-05",7.25,7.45,7.22,7.32,6500.0],["2015-01-06",7.3,7.464,7.3,7.43,7400.0],["2015-01-07",7.38,7.44,7.25,7.3,9500.0],["2015-01-08",7.36,7.38,7.31,7.31,3200.0],["2015-01-09",7.3,7.53,7.3,7.53,1600.0],["2015-01-12",7.5,7.66,7.5,7.54,1500.0],["2015-01-13",7.28,7.463,6.45,7.18,216300.0],["2015-01-14",7.01,7.03,6.4,6.54,65500.0],["2015-01-15",6.89,6.89,6.3,6.36,55500.0],["2015-01-16",6.3,7.23,6.25,6.94,21100.0],["2015-01-20",7.21,7.426,6.99,7.22,28500.0],["2015-01-21",7.35,7.64,7.0,7.08,30700.0],["2015-01-22",7.24,7.25,6.99,7.01,66700.0],["2015-01-23",7.13,7.13,6.85,6.87,39600.0],["2015-01-26",6.86,7.09,6.86,7.01,57800.0],["2015-01-27",7.04,7.12,6.81,7.0,56100.0],["2015-01-28",7.24,7.24,6.85,7.05,90800.0],["2015-01-29",7.0,7.45,6.87,7.1,38100.0],["2015-01-30",7.15,7.5,7.0,7.06,24300.0],["2015-02-02",7.0,7.06,7.0,7.05,8000.0],["2015-02-03",7.14,7.36,6.96,7.33,38800.0],["2015-02-04",7.2,7.208,6.9,7.01,59600.0],["2015-02-05",7.12,7.264,7.0,7.15,299800.0],["2015-02-06",7.18,7.27,7.1,7.1,70700.0],["2015-02-09",7.13,7.15,6.91,6.95,25000.0],["2015-02-10",6.91,7.2,6.9,7.04,14900.0],["2015-02-11",7.05,7.05,6.88,6.88,16900.0],["2015-02-12",6.77,6.77,6.34,6.44,25400.0],["2015-02-13",6.49,6.5,6.18,6.3,18400.0],["2015-02-17",6.22,6.35,6.18,6.3,11600.0],["2015-02-18",6.14,6.36,6.0,6.34,47200.0],["2015-02-19",5.75,6.37,5.75,6.06,39600.0],["2015-02-20",6.14,6.17,6.0,6.1,32100.0],["2015-02-23",6.15,6.15,6.0,6.14,46900.0],["2015-02-24",6.15,6.15,6.05,6.13,14600.0],["2015-02-25",6.15,6.15,6.01,6.07,16600.0],["2015-02-26",6.0,6.08,5.9,6.05,16200.0],["2015-02-27",6.04,6.14,5.95,6.11,45600.0],["2015-03-02",6.0,6.5,6.0,6.5,20600.0],["2015-03-03",6.27,6.8,6.26,6.48,23700.0],["2015-03-04",6.46,6.46,6.0,6.3,27600.0],["2015-03-05",6.19,6.49,6.15,6.3,12900.0],["2015-03-06",6.34,6.49,6.15,6.49,6200.0],["2015-03-09",6.25,6.69,6.25,6.67,19400.0],["2015-03-10",6.47,6.63,6.25,6.49,9200.0],["2015-03-11",6.63,6.65,6.36,6.44,18300.0],["2015-03-12",6.52,6.76,6.4,6.55,13300.0],["2015-03-13",6.56,6.74,6.55,6.66,9700.0],["2015-03-16",6.68,6.68,6.3,6.54,30500.0],["2015-03-17",6.55,6.72,6.34,6.64,22300.0],["2015-03-18",6.64,6.738,6.0,6.08,49100.0],["2015-03-19",6.21,6.21,6.0,6.02,50200.0],["2015-03-20",6.0,6.2,5.65,5.65,58500.0],["2015-03-23",5.7,6.036,5.55,5.85,54400.0],["2015-03-24",5.93,6.037,5.68,5.9,15200.0],["2015-03-25",5.9,5.905,5.56,5.8,17600.0],["2015-03-26",5.71,6.026,5.35,5.57,27400.0],["2015-03-27",5.51,5.9,5.5,5.61,9900.0],["2015-03-30",5.61,5.826,5.51,5.535,8100.0],["2015-03-31",5.565,5.64,5.46,5.545,15600.0],["2015-04-01",5.47,5.6,5.45,5.56,22800.0],["2015-04-02",5.4,5.57,5.13,5.57,35900.0],["2015-04-06",5.46,5.51,5.25,5.48,69600.0],["2015-04-07",5.4,5.59,5.33,5.59,106500.0],["2015-04-08",5.46,5.6,5.26,5.33,28900.0],["2015-04-09",5.28,5.59,5.17,5.2,11400.0],["2015-04-10",5.17,5.25,5.09,5.25,12700.0],["2015-04-13",5.17,5.29,5.08,5.23,13800.0],["2015-04-14",5.1,5.23,5.02,5.23,27300.0],["2015-04-15",5.31,5.48,5.1,5.38,16100.0],["2015-04-16",5.26,5.7,5.26,5.37,37300.0],["2015-04-17",5.28,5.28,4.92,5.02,31500.0],["2015-04-20",5.02,5.24,5.01,5.11,24700.0],["2015-04-21",5.14,5.22,5.1,5.1,11400.0],["2015-04-22",5.11,5.169,5.1,5.1,6700.0],["2015-04-23",5.05,5.42,5.05,5.25,17900.0],["2015-04-24",5.361,5.361,5.0,5.13,80200.0],["2015-04-27",5.03,5.67,5.024,5.21,87300.0],["2015-04-28",5.21,5.63,5.08,5.25,82500.0],["2015-04-29",5.21,5.25,4.88,5.0,135100.0],["2015-04-30",4.99,5.0,4.88,5.0,66000.0],["2015-05-01",5.01,5.02,4.89,5.0,74600.0],["2015-05-04",5.0,5.23,4.925,5.05,13900.0],["2015-05-05",5.2,5.48,5.0,5.44,19700.0],["2015-05-06",5.3,5.35,5.06,5.17,27700.0],["2015-05-07",5.05,5.24,4.95,4.99,41200.0],["2015-05-08",5.0,5.04,4.9,4.96,8500.0],["2015-05-11",4.99,5.09,4.89,4.96,11200.0],["2015-05-12",4.95,4.989,4.89,4.9,10600.0],["2015-05-13",4.93,4.98,4.79,4.92,46400.0],["2015-05-14",4.87,4.9,4.85,4.85,13300.0],["2015-05-15",4.89,4.99,4.85,4.9,48500.0],["2015-05-18",4.9,4.97,4.89,4.9,25000.0],["2015-05-19",4.83,4.9,4.81,4.81,24900.0],["2015-05-20",4.86,4.99,4.75,4.785,20400.0],["2015-05-21",4.78,4.8,4.78,4.78,17400.0],["2015-05-22",4.8,4.86,4.76,4.78,55800.0],["2015-05-26",4.8,4.8,4.6,4.65,20700.0],["2015-05-27",4.78,4.8,4.61,4.61,84500.0],["2015-05-28",4.71,4.73,4.6,4.62,13500.0],["2015-05-29",4.69,4.82,4.64,4.82,22200.0],["2015-06-01",4.844,5.01,4.829,5.0,13400.0],["2015-06-02",5.0,5.1,4.83,5.1,65100.0],["2015-06-03",5.06,5.58,4.91,5.55,117700.0],["2015-06-04",5.55,5.58,5.47,5.55,23100.0],["2015-06-05",5.505,5.88,5.5,5.88,117100.0],["2015-06-08",5.88,6.44,5.45,6.28,58300.0],["2015-06-09",6.4,6.44,5.88,5.9,45500.0],["2015-06-10",5.87,5.96,5.84,5.88,6500.0],["2015-06-11",5.78,6.04,5.78,6.04,9500.0],["2015-06-12",6.05,6.247,5.63,6.08,11400.0],["2015-06-15",6.45,6.465,6.15,6.25,25500.0],["2015-06-16",6.131,6.27,6.0,6.08,50300.0],["2015-06-17",6.1,6.149,5.85,5.85,31200.0],["2015-06-18",5.85,6.07,5.66,5.85,37300.0],["2015-06-19",5.76,6.41,5.64,6.31,21200.0],["2015-06-22",6.39,6.5,6.21,6.349,20600.0],["2015-06-23",6.35,6.45,6.18,6.37,11900.0],["2015-06-24",6.35,6.88,6.266,6.68,47000.0],["2015-06-25",6.725,7.1,6.725,6.92,63000.0],["2015-06-26",6.845,6.89,6.62,6.89,15100.0],["2015-06-29",6.84,6.84,6.41,6.61,44900.0],["2015-06-30",6.5,6.66,6.5,6.5,16300.0],["2015-07-01",6.5,6.63,6.35,6.48,48000.0],["2015-07-02",6.5,6.5,6.32,6.32,3600.0],["2015-07-06",6.41,6.41,6.25,6.25,7400.0],["2015-07-07",6.25,6.46,6.145,6.29,13600.0],["2015-07-08",6.24,6.363,6.23,6.25,8000.0],["2015-07-09",6.26,6.89,6.26,6.74,17500.0],["2015-07-10",6.73,7.28,6.685,6.98,130400.0],["2015-07-13",7.14,8.0,7.0,7.29,79200.0],["2015-07-14",7.29,7.79,7.29,7.67,43600.0],["2015-07-15",7.65,7.696,7.01,7.25,42200.0],["2015-07-16",7.1,7.477,7.01,7.11,20700.0],["2015-07-17",7.208,7.29,7.05,7.12,12900.0],["2015-07-20",7.01,7.08,6.86,6.89,21100.0],["2015-07-21",6.98,7.08,6.59,7.06,43900.0],["2015-07-22",7.0,7.1,6.9,7.1,12300.0],["2015-07-23",7.05,7.05,7.02,7.02,2400.0],["2015-07-24",7.02,7.08,6.82,7.03,9400.0],["2015-07-27",6.88,6.9,6.56,6.76,5400.0],["2015-07-28",6.8,6.89,6.52,6.55,33800.0],["2015-07-29",6.47,6.6,6.26,6.43,16600.0],["2015-07-30",6.36,6.63,6.25,6.63,16200.0],["2015-07-31",6.88,6.88,6.26,6.54,21900.0],["2015-08-03",6.58,6.6,6.39,6.5,3400.0],["2015-08-04",6.5,6.55,6.49,6.51,10500.0],["2015-08-05",6.55,6.55,6.35,6.42,20000.0],["2015-08-06",6.35,6.35,6.32,6.33,300.0],["2015-08-07",6.36,6.4,6.26,6.4,29100.0],["2015-08-10",6.36,6.54,6.36,6.41,17500.0],["2015-08-11",6.38,6.6,6.3,6.3,13500.0],["2015-08-12",6.37,6.42,6.28,6.31,4500.0],["2015-08-13",6.27,6.4,6.16,6.3,13100.0],["2015-08-14",6.32,6.33,5.81,6.29,24900.0],["2015-08-17",6.25,6.3,6.05,6.24,2100.0],["2015-08-18",6.17,6.35,6.15,6.35,5800.0],["2015-08-19",6.36,6.36,6.2,6.35,5500.0],["2015-08-20",6.36,6.42,6.32,6.41,14500.0],["2015-08-21",6.4,6.47,6.29,6.41,9100.0],["2015-08-24",6.266,6.47,6.266,6.32,14200.0],["2015-08-25",6.4,6.44,6.15,6.44,34700.0],["2015-08-26",6.44,6.6,6.27,6.5,15300.0],["2015-08-27",6.51,7.08,6.29,6.96,8800.0],["2015-08-28",6.96,7.09,6.81,6.86,15500.0],["2015-08-31",6.85,6.99,6.69,6.93,3800.0],["2015-09-01",6.74,6.98,6.67,6.98,5400.0],["2015-09-02",6.91,7.04,6.91,6.98,10100.0],["2015-09-03",6.99,7.49,6.99,7.17,45000.0],["2015-09-04",7.03,7.17,6.82,6.99,656100.0],["2015-09-08",7.0,7.08,6.98,7.07,8400.0],["2015-09-09",7.08,7.15,6.88,6.97,80400.0],["2015-09-10",6.78,7.01,6.78,7.01,8900.0],["2015-09-11",6.73,7.07,6.73,7.07,10600.0],["2015-09-14",7.08,7.14,7.06,7.085,11200.0],["2015-09-15",7.06,7.39,7.02,7.08,32000.0],["2015-09-16",7.09,7.2,7.06,7.09,20300.0],["2015-09-17",7.1,7.24,7.043,7.09,20400.0],["2015-09-18",7.1,7.1,6.84,6.84,26400.0],["2015-09-21",6.91,6.92,6.67,6.7,33000.0],["2015-09-22",6.71,6.83,6.55,6.76,33600.0],["2015-09-23",6.78,6.78,6.7,6.71,22000.0],["2015-09-24",6.58,6.73,6.58,6.72,2200.0],["2015-09-25",6.8,7.19,6.76,6.95,37200.0],["2015-09-28",6.24,6.24,3.71,4.11,321400.0],["2015-09-29",4.05,4.15,3.7,4.15,125700.0],["2015-09-30",4.2,4.26,4.04,4.17,38200.0],["2015-10-01",4.18,4.27,4.12,4.23,41700.0],["2015-10-02",3.85,4.49,3.85,4.41,33800.0],["2015-10-05",4.49,4.695,4.417,4.51,15400.0],["2015-10-06",4.41,4.505,4.4,4.5,2700.0],["2015-10-07",4.47,4.67,4.47,4.56,21800.0],["2015-10-08",4.51,4.56,4.06,4.42,98500.0],["2015-10-09",4.42,4.51,4.37,4.51,15300.0],["2015-10-12",4.51,4.55,4.46,4.55,4300.0],["2015-10-13",4.53,4.53,4.49,4.5,2200.0],["2015-10-14",4.38,4.54,4.38,4.52,5900.0],["2015-10-15",4.45,4.6,4.45,4.54,10100.0],["2015-10-16",4.55,4.65,4.525,4.61,27800.0],["2015-10-19",4.59,4.98,4.51,4.96,28100.0],["2015-10-20",4.96,5.04,4.62,5.04,51000.0],["2015-10-21",5.03,5.03,4.846,4.89,21100.0],["2015-10-22",4.89,4.89,4.5,4.58,41900.0],["2015-10-23",4.59,4.59,4.433,4.53,11000.0],["2015-10-26",4.51,4.58,4.47,4.53,19700.0],["2015-10-27",4.54,4.58,4.49,4.49,27700.0],["2015-10-28",4.5,4.56,4.44,4.48,26200.0],["2015-10-29",4.33,4.48,4.32,4.48,6000.0],["2015-10-30",4.48,4.48,4.38,4.46,9400.0],["2015-11-02",4.46,4.51,4.46,4.48,3700.0],["2015-11-03",4.48,4.51,4.33,4.36,14400.0],["2015-11-04",4.36,4.51,4.35,4.43,44500.0],["2015-11-05",4.46,4.5,4.36,4.36,2200.0],["2015-11-06",4.44,4.51,4.41,4.5,10200.0],["2015-11-09",4.45,4.49,4.31,4.31,9600.0],["2015-11-10",4.35,4.44,4.19,4.36,20100.0],["2015-11-11",4.35,4.35,4.23,4.3,5900.0],["2015-11-12",4.41,4.58,4.322,4.58,24100.0],["2015-11-13",4.58,5.06,4.46,5.01,24300.0],["2015-11-16",4.99,4.99,4.91,4.95,4800.0],["2015-11-17",4.95,4.95,4.85,4.85,4700.0],["2015-11-18",6.14,6.87,6.0,6.14,180800.0],["2015-11-19",6.4,6.5,6.0,6.46,27700.0],["2015-11-20",6.29,6.86,6.29,6.65,32100.0],["2015-11-23",6.65,6.65,6.45,6.51,23400.0],["2015-11-24",6.51,6.7,6.4,6.42,84300.0],["2015-11-25",6.2,6.68,6.1,6.48,11500.0],["2015-11-27",6.67,6.67,6.3,6.3,4900.0],["2015-11-30",6.56,6.62,6.355,6.51,25200.0],["2015-12-01",6.7,6.7,6.45,6.53,18800.0],["2015-12-02",6.55,6.68,6.55,6.68,2100.0],["2015-12-03",6.62,6.62,6.61,6.61,200.0],["2015-12-04",6.56,6.62,6.0,6.48,73300.0],["2015-12-07",6.45,6.68,6.31,6.68,6900.0],["2015-12-08",6.35,6.65,6.35,6.52,3600.0],["2015-12-09",6.51,6.62,6.35,6.42,74800.0],["2015-12-10",6.295,6.53,6.2,6.53,6700.0],["2015-12-11",6.397,6.397,6.397,6.397,500.0],["2015-12-14",6.31,6.4,6.117,6.4,4900.0],["2015-12-15",6.468,6.49,6.021,6.25,5900.0],["2015-12-16",6.49,6.695,6.458,6.59,22800.0],["2015-12-17",6.746,6.746,6.4,6.54,1400.0],["2015-12-18",6.53,6.838,6.35,6.43,44000.0],["2015-12-21",6.395,6.395,6.395,6.395,1100.0],["2015-12-22",6.42,6.42,6.35,6.36,2600.0],["2015-12-23",6.262,6.49,6.2,6.39,32700.0],["2015-12-24",6.53,6.53,6.52,6.52,2000.0],["2015-12-28",6.57,6.57,6.298,6.39,3200.0],["2015-12-29",6.43,6.44,6.23,6.36,6800.0],["2015-12-30",6.45,6.45,6.255,6.28,1800.0],["2015-12-31",6.35,6.6,6.01,6.4,13400.0],["2016-01-04",6.21,6.275,6.21,6.27,1700.0],["2016-01-05",6.84,6.84,6.01,6.24,3800.0],["2016-01-06",6.24,6.6,6.01,6.316,7800.0],["2016-01-07",6.79,6.79,6.13,6.33,800.0],["2016-01-08",6.64,6.64,6.0,6.04,8800.0],["2016-01-11",6.0,6.0,5.925,6.0,3900.0],["2016-01-12",6.18,6.24,6.01,6.1,3900.0],["2016-01-13",6.03,6.03,5.2,5.281,27200.0],["2016-01-14",5.54,5.54,5.09,5.41,36800.0],["2016-01-15",5.4,5.556,5.13,5.4,7300.0],["2016-01-19",5.57,5.61,5.18,5.21,9100.0],["2016-01-20",5.49,5.49,5.03,5.38,6600.0],["2016-01-21",5.12,5.47,5.12,5.23,11800.0],["2016-01-22",5.33,5.34,5.07,5.27,12600.0],["2016-01-25",5.33,5.52,5.307,5.48,14800.0],["2016-01-26",5.49,5.49,5.35,5.45,8000.0],["2016-01-27",5.14,5.44,5.14,5.42,3900.0],["2016-01-28",5.49,5.71,4.85,4.94,13200.0],["2016-01-29",5.17,5.19,4.84,4.9,11400.0],["2016-02-01",4.83,5.05,4.65,4.875,14900.0],["2016-02-02",4.49,4.99,4.45,4.56,28600.0],["2016-02-03",4.95,4.95,4.503,4.56,6200.0],["2016-02-04",4.75,4.75,4.55,4.65,9600.0],["2016-02-05",4.64,4.84,4.32,4.32,19400.0],["2016-02-08",4.412,4.66,4.07,4.43,59700.0],["2016-02-09",4.49,5.2,4.3,4.87,17000.0],["2016-02-10",5.13,5.26,4.75,4.77,5800.0],["2016-02-11",4.809,5.24,4.8,5.067,14400.0],["2016-02-12",5.36,5.79,5.06,5.1,15900.0],["2016-02-16",5.51,5.51,4.95,5.3,7300.0],["2016-02-17",5.33,5.35,5.04,5.21,15000.0],["2016-02-18",5.12,5.34,5.12,5.2,15400.0],["2016-02-19",5.33,5.34,5.05,5.11,16000.0],["2016-02-22",5.27,5.28,5.11,5.11,8600.0],["2016-02-23",5.0,5.26,4.89,4.95,11700.0],["2016-02-24",5.04,5.15,4.645,4.82,8200.0],["2016-02-25",5.15,5.15,4.65,4.72,8900.0],["2016-02-26",5.17,5.19,4.745,4.96,5300.0],["2016-02-29",5.06,5.08,4.8,4.82,6000.0],["2016-03-01",4.71,5.19,4.3,4.31,181000.0],["2016-03-02",4.56,4.736,4.24,4.37,14500.0],["2016-03-03",4.41,4.65,4.4,4.41,4400.0],["2016-03-04",4.58,4.74,4.48,4.6,14500.0],["2016-03-07",4.67,4.71,4.5,4.6,6800.0],["2016-03-08",4.94,5.42,4.94,5.3,14400.0],["2016-03-09",5.45,5.5,5.249,5.5,10800.0],["2016-03-10",5.3,5.49,5.3,5.32,6300.0],["2016-03-11",5.35,5.39,5.31,5.39,7100.0],["2016-03-14",5.38,5.4,5.22,5.4,9600.0],["2016-03-15",5.22,5.43,4.95,4.97,9400.0],["2016-03-16",4.9,5.17,4.75,4.85,14000.0],["2016-03-17",4.99,5.02,4.55,4.86,10500.0],["2016-03-18",4.9,4.9,4.37,4.47,21900.0],["2016-03-21",4.49,4.91,4.45,4.88,20400.0],["2016-03-22",4.82,4.88,4.625,4.83,4100.0],["2016-03-23",4.75,4.99,4.68,4.7,8700.0],["2016-03-24",4.83,5.38,4.83,5.27,24400.0],["2016-03-28",5.092,5.092,5.009,5.06,4000.0],["2016-03-29",5.03,5.3,4.95,5.08,5200.0],["2016-03-30",5.4,5.4,4.86,4.97,5400.0],["2016-03-31",5.0,5.28,4.96,4.96,16100.0],["2016-04-01",4.9,5.268,4.9,5.12,4000.0],["2016-04-04",5.22,5.25,5.05,5.25,9800.0],["2016-04-05",5.122,5.25,5.098,5.21,2400.0],["2016-04-06",5.113,5.25,5.113,5.18,1300.0],["2016-04-07",5.22,5.25,5.2,5.25,4700.0],["2016-04-08",5.25,5.25,5.116,5.116,1200.0],["2016-04-11",5.086,5.16,5.086,5.16,500.0],["2016-04-12",5.16,5.21,5.16,5.16,700.0],["2016-04-13",5.16,5.24,5.15,5.24,1500.0],["2016-04-14",5.24,5.24,5.24,5.24,0.0],["2016-04-15",4.65,4.665,4.13,4.45,205500.0],["2016-04-18",4.57,4.57,4.3,4.35,31800.0],["2016-04-19",4.35,4.46,4.26,4.44,77000.0],["2016-04-20",4.44,4.5,4.17,4.36,46300.0],["2016-04-21",4.44,4.54,4.22,4.5,32900.0],["2016-04-22",4.67,4.67,4.26,4.37,16800.0],["2016-04-25",4.6,4.6,4.27,4.27,14800.0],["2016-04-26",4.74,4.74,4.15,4.56,56000.0],["2016-04-27",4.57,4.64,4.32,4.349,15800.0],["2016-04-28",4.5,4.55,4.37,4.54,4300.0],["2016-04-29",4.52,4.59,4.31,4.44,19200.0],["2016-05-02",4.47,4.47,4.33,4.33,5000.0],["2016-05-03",4.42,4.42,4.31,4.33,2700.0],["2016-05-04",4.31,4.32,4.27,4.27,600.0],["2016-05-05",4.3,4.3,4.14,4.17,600.0],["2016-05-06",4.1,4.37,4.01,4.36,9400.0],["2016-05-09",4.4,4.5,4.05,4.42,11000.0],["2016-05-10",4.24,4.34,4.11,4.11,18600.0],["2016-05-11",4.21,4.38,4.18,4.19,3000.0],["2016-05-12",4.28,4.28,4.14,4.23,2200.0],["2016-05-13",4.27,4.28,4.2,4.2,5100.0],["2016-05-16",4.161,4.2,4.07,4.07,800.0],["2016-05-17",4.17,4.19,4.14,4.14,600.0],["2016-05-18",4.18,4.2,4.14,4.14,2100.0],["2016-05-19",4.18,4.18,4.01,4.17,2600.0],["2016-05-20",4.17,4.18,4.17,4.18,1500.0],["2016-05-23",4.21,4.48,4.181,4.45,5500.0],["2016-05-24",4.48,4.48,4.32,4.32,1900.0],["2016-05-25",4.43,4.43,4.35,4.35,600.0],["2016-05-26",4.42,4.42,4.26,4.41,1800.0],["2016-05-27",4.44,4.44,4.28,4.42,5200.0],["2016-05-31",4.45,4.53,4.316,4.44,6000.0],["2016-06-01",4.47,4.47,4.34,4.42,1000.0],["2016-06-02",4.45,4.55,4.37,4.39,6400.0],["2016-06-03",4.45,4.78,4.3,4.57,4700.0],["2016-06-06",4.64,4.65,4.51,4.58,3000.0],["2016-06-07",4.58,4.84,4.438,4.82,9200.0],["2016-06-08",4.8,5.1,4.8,5.04,32100.0],["2016-06-09",5.14,5.32,5.04,5.32,30300.0],["2016-06-10",4.81,6.08,4.8,5.93,21900.0],["2016-06-13",5.94,5.94,4.55,4.7,103500.0],["2016-06-14",4.79,4.989,4.71,4.93,36700.0],["2016-06-15",5.5,5.5,4.74,5.015,31400.0],["2016-06-16",5.0,5.03,4.78,5.02,9400.0],["2016-06-17",5.47,5.47,4.91,5.12,117600.0],["2016-06-20",5.4,5.75,5.12,5.15,11700.0],["2016-06-21",5.06,5.06,4.8,4.87,104200.0],["2016-06-22",4.85,4.896,4.825,4.86,19400.0],["2016-06-23",4.9,5.09,4.81,4.81,8400.0],["2016-06-24",4.75,4.86,4.51,4.75,67200.0],["2016-06-27",4.79,4.79,4.56,4.61,28600.0],["2016-06-28",4.66,4.7,4.539,4.66,16400.0],["2016-06-29",4.7,4.78,4.59,4.64,16700.0],["2016-06-30",4.6,4.6,4.31,4.31,17000.0],["2016-07-01",4.29,4.68,4.29,4.35,65700.0],["2016-07-05",4.35,4.75,4.34,4.735,8300.0],["2016-07-06",4.68,4.95,4.46,4.64,5900.0],["2016-07-07",4.81,4.98,4.645,4.98,9900.0],["2016-07-08",4.98,4.98,4.95,4.95,800.0],["2016-07-11",5.01,5.01,4.59,5.0,20300.0],["2016-07-12",5.0,5.02,4.83,5.0,7200.0],["2016-07-13",4.865,5.01,4.865,4.95,4400.0],["2016-07-14",4.95,5.01,4.95,5.0,2200.0],["2016-07-15",4.95,4.95,4.95,4.95,700.0],["2016-07-18",5.01,5.01,4.95,4.96,4500.0],["2016-07-19",4.9,4.9,4.8,4.88,2200.0],["2016-07-20",4.63,4.92,4.62,4.7,22400.0],["2016-07-21",4.78,4.79,4.78,4.79,4600.0],["2016-07-22",4.728,4.728,4.72,4.72,600.0],["2016-07-25",4.7,4.73,4.6,4.73,3600.0],["2016-07-26",4.72,4.72,4.62,4.62,54900.0],["2016-07-27",4.7,4.7,4.643,4.69,7400.0],["2016-07-28",4.6,5.0,4.6,4.78,12400.0],["2016-07-29",4.83,4.83,4.61,4.61,11000.0],["2016-08-01",4.675,4.8,4.675,4.8,4400.0],["2016-08-02",4.713,4.79,4.44,4.68,17300.0],["2016-08-03",4.505,4.85,4.505,4.85,11900.0],["2016-08-04",4.85,4.86,4.7,4.85,8900.0],["2016-08-05",4.9,5.0,4.69,4.99,35100.0],["2016-08-08",5.0,5.0,4.593,4.601,26200.0],["2016-08-09",5.058,5.058,4.64,4.9,10900.0],["2016-08-10",4.8,4.9,4.775,4.9,13400.0],["2016-08-11",4.81,4.985,4.81,4.85,24300.0],["2016-08-12",5.0,5.0,4.77,4.77,17600.0],["2016-08-15",4.754,4.87,4.7,4.76,10100.0],["2016-08-16",4.75,4.88,4.7,4.72,5300.0],["2016-08-17",4.9,4.9,4.68,4.76,7100.0],["2016-08-18",4.769,4.99,4.769,4.92,4000.0],["2016-08-19",4.88,4.89,4.6,4.8,18900.0],["2016-08-22",4.93,4.93,4.6,4.65,23100.0],["2016-08-23",4.62,4.77,4.59,4.68,5300.0],["2016-08-24",4.71,4.72,4.65,4.69,6900.0],["2016-08-25",4.76,4.8,4.47,4.65,31300.0],["2016-08-26",4.6,4.98,4.46,4.96,20900.0],["2016-08-29",4.94,4.94,4.79,4.84,5600.0],["2016-08-30",4.78,4.79,4.78,4.79,400.0],["2016-08-31",4.624,4.72,4.52,4.66,7600.0],["2016-09-01",4.58,4.6,4.52,4.52,6900.0],["2016-09-02",4.483,4.67,4.48,4.54,3800.0],["2016-09-06",4.52,4.84,4.52,4.72,12400.0],["2016-09-07",4.486,4.74,4.486,4.58,15100.0],["2016-09-08",4.55,4.66,4.55,4.6,15000.0],["2016-09-09",4.62,4.66,4.47,4.64,81500.0],["2016-09-12",4.49,4.57,4.4,4.56,23000.0],["2016-09-13",4.39,4.46,4.3,4.34,6400.0],["2016-09-14",4.44,4.625,4.28,4.43,25800.0],["2016-09-15",4.41,4.41,4.2,4.26,27300.0],["2016-09-16",4.23,4.4,4.05,4.06,23700.0],["2016-09-19",4.09,4.31,4.09,4.276,5500.0],["2016-09-20",4.3,4.42,4.11,4.3,9200.0],["2016-09-21",3.89,3.96,3.75,3.89,444300.0],["2016-09-22",3.95,3.96,3.8,3.82,121400.0],["2016-09-23",3.8,3.88,3.74,3.76,16600.0],["2016-09-26",3.69,3.77,3.28,3.62,57200.0],["2016-09-27",3.59,3.68,3.55,3.62,28100.0],["2016-09-28",3.57,3.81,3.55,3.75,50100.0],["2016-09-29",3.81,3.91,3.68,3.76,28100.0],["2016-09-30",3.77,3.85,3.55,3.55,41100.0],["2016-10-03",3.66,3.81,3.558,3.75,8400.0],["2016-10-04",3.74,3.82,3.57,3.57,14300.0],["2016-10-05",3.6,3.732,3.6,3.63,14900.0],["2016-10-06",3.69,3.74,3.63,3.65,11800.0],["2016-10-07",3.65,4.02,3.63,3.97,34400.0],["2016-10-10",4.005,4.01,3.96,3.96,8000.0],["2016-10-11",3.99,3.995,3.65,3.73,20200.0],["2016-10-12",3.81,3.82,3.76,3.78,6400.0],["2016-10-13",3.74,3.95,3.717,3.8,7900.0],["2016-10-14",3.84,3.84,3.636,3.7,19600.0],["2016-10-17",3.973,3.973,3.7,3.85,10300.0],["2016-10-18",3.9,4.01,3.85,4.01,52600.0],["2016-10-19",4.076,4.076,3.83,3.87,17600.0],["2016-10-20",3.87,3.99,3.87,3.99,2800.0],["2016-10-21",3.95,3.95,3.86,3.91,7800.0],["2016-10-24",3.77,3.99,3.77,3.87,13600.0],["2016-10-25",3.76,3.85,3.67,3.76,14800.0],["2016-10-26",3.74,3.75,3.73,3.75,1500.0],["2016-10-27",3.75,3.86,3.74,3.85,5800.0],["2016-10-28",3.63,3.94,3.63,3.67,3300.0],["2016-10-31",3.65,3.65,3.6,3.65,1600.0],["2016-11-01",3.56,3.7,3.56,3.7,1600.0],["2016-11-02",3.75,3.75,3.75,3.75,300.0],["2016-11-03",3.85,3.85,3.85,3.85,200.0],["2016-11-04",3.8,3.9,3.7,3.7,3200.0],["2016-11-07",4.0,4.0,3.7,3.75,5500.0],["2016-11-08",3.85,3.9,3.85,3.85,900.0],["2016-11-09",3.85,3.9,3.8,3.85,7500.0],["2016-11-10",3.8,3.9,3.8,3.9,900.0],["2016-11-11",3.75,4.0,3.655,4.0,7000.0],["2016-11-14",3.95,4.0,3.9,4.0,8600.0],["2016-11-15",3.95,3.95,3.45,3.65,49800.0],["2016-11-16",3.674,3.7,3.15,3.35,36300.0],["2016-11-17",3.4,3.6,3.1,3.25,65500.0],["2016-11-18",3.25,3.45,3.05,3.15,34100.0],["2016-11-21",3.2,3.35,3.0,3.0,48100.0],["2016-11-22",3.5,4.05,3.25,3.65,196100.0],["2016-11-23",4.0,4.0,3.35,3.65,78300.0],["2016-11-25",3.58,3.9,3.5,3.85,12100.0],["2016-11-28",3.85,4.0,3.6,3.75,46100.0],["2016-11-29",3.9,3.9,3.6,3.65,138400.0],["2016-11-30",3.6,3.7,3.4,3.6,54700.0],["2016-12-01",3.455,3.6,3.4,3.4,11500.0],["2016-12-02",3.35,3.5,3.15,3.15,15700.0],["2016-12-05",3.15,3.379,3.05,3.05,28400.0],["2016-12-06",3.05,3.35,3.0,3.1,19800.0],["2016-12-07",3.1,3.175,3.0,3.0,18000.0],["2016-12-08",3.0,3.25,2.55,3.0,192400.0],["2016-12-09",3.0,3.1,2.9,2.9,51700.0],["2016-12-12",2.95,3.125,2.9,3.05,21800.0],["2016-12-13",3.1,3.275,3.1,3.1,42500.0],["2016-12-14",3.1,3.1,2.9,2.95,20400.0],["2016-12-15",2.95,3.0,2.8,2.85,18000.0],["2016-12-16",2.9,2.9,2.65,2.8,19300.0],["2016-12-19",2.75,3.0,2.75,2.95,33100.0],["2016-12-20",2.95,3.0,2.9,3.0,30000.0],["2016-12-21",3.05,3.05,2.85,2.9,15200.0],["2016-12-22",2.9,2.9,2.7,2.85,17300.0],["2016-12-23",2.9,2.95,2.718,2.85,12800.0],["2016-12-27",2.7,2.8,2.6,2.65,42000.0],["2016-12-28",2.65,3.0,2.65,2.7,42600.0],["2016-12-29",2.8,2.806,2.5,2.675,71900.0],["2016-12-30",2.7,2.8,2.7,2.7,36400.0],["2017-01-03",2.9,2.9,2.25,2.3,77100.0],["2017-01-04",2.5,2.825,2.4,2.75,66400.0],["2017-01-05",2.8,2.85,2.708,2.8,7000.0],["2017-01-06",2.75,2.8,2.519,2.711,13500.0],["2017-01-09",2.75,2.8,2.65,2.775,8300.0],["2017-01-10",2.75,2.75,2.54,2.65,14800.0],["2017-01-11",2.7,2.74,2.65,2.7,11600.0],["2017-01-12",2.65,2.65,2.4,2.6,15300.0],["2017-01-13",2.6,2.65,2.6,2.6,1900.0],["2017-01-17",2.65,2.7,2.6,2.6,3700.0],["2017-01-18",2.6,2.613,2.45,2.5,14400.0],["2017-01-19",2.35,2.6,2.3,2.55,92200.0],["2017-01-20",2.505,2.65,2.505,2.55,36300.0],["2017-01-23",2.55,2.6,2.5,2.5,21100.0],["2017-01-24",2.45,2.6,2.437,2.45,18100.0],["2017-01-25",2.6,2.6,2.39,2.45,13300.0],["2017-01-26",2.5,2.5,2.4,2.4,134900.0],["2017-01-27",2.5,2.5,2.45,2.45,17100.0],["2017-01-30",2.5,2.538,2.45,2.5,7300.0],["2017-01-31",2.5,2.5,2.35,2.4,31800.0],["2017-02-01",2.45,2.488,2.35,2.35,24700.0],["2017-02-02",2.35,2.425,2.3,2.4,8200.0],["2017-02-03",2.4,2.4,2.255,2.4,23500.0],["2017-02-06",2.35,2.4,2.35,2.4,7500.0],["2017-02-07",2.25,2.4,2.2,2.3,50100.0],["2017-02-08",2.314,2.35,2.25,2.35,4800.0],["2017-02-09",2.3,2.3,2.29,2.3,10800.0],["2017-02-10",2.3,2.35,2.25,2.35,5600.0],["2017-02-13",2.35,2.35,2.25,2.25,18500.0],["2017-02-14",2.3,2.35,2.3,2.3,13000.0],["2017-02-15",2.3,2.35,2.3,2.3,12600.0],["2017-02-16",2.35,2.35,2.25,2.25,4700.0],["2017-02-17",2.25,2.3,2.25,2.3,1500.0],["2017-02-21",2.3,2.35,2.25,2.25,3800.0],["2017-02-22",2.2,2.3,2.2,2.25,13200.0],["2017-02-23",2.25,2.35,2.221,2.3,10400.0],["2017-02-24",2.35,2.35,2.3,2.35,7100.0],["2017-02-27",2.35,2.35,2.25,2.35,8300.0],["2017-02-28",2.35,2.35,1.95,2.1,51600.0],["2017-03-01",2.213,2.3,2.15,2.15,20400.0],["2017-03-02",2.15,2.3,2.15,2.2,47500.0],["2017-03-03",2.2,2.35,2.2,2.35,40700.0],["2017-03-06",2.3,2.4,2.3,2.35,66000.0],["2017-03-07",2.35,2.4,2.35,2.35,43500.0],["2017-03-08",2.35,2.375,2.25,2.3,18700.0],["2017-03-09",2.35,2.35,2.25,2.25,10800.0],["2017-03-10",2.35,2.375,2.25,2.25,17300.0],["2017-03-13",2.25,2.35,2.25,2.35,11500.0],["2017-03-14",2.35,2.35,2.15,2.15,71900.0],["2017-03-15",2.2,2.25,2.1,2.15,20300.0],["2017-03-16",2.1,2.15,1.475,1.6,702500.0],["2017-03-17",1.6,1.7,1.54,1.55,148500.0],["2017-03-20",1.6,1.65,1.5,1.5,69600.0],["2017-03-21",1.55,1.6,1.5,1.55,36100.0],["2017-03-22",1.575,1.65,1.45,1.45,102900.0],["2017-03-23",1.5,1.5,1.375,1.4,58600.0],["2017-03-24",1.4,1.6,1.4,1.6,97500.0],["2017-03-27",1.5,1.6,1.5,1.55,52600.0],["2017-03-28",1.55,1.6,1.5,1.55,49400.0],["2017-03-29",1.6,1.6,1.55,1.55,12900.0],["2017-03-30",1.55,1.6,1.55,1.55,21300.0],["2017-03-31",1.5,1.6,1.35,1.4,72300.0],["2017-04-03",1.4,1.5,1.3,1.3,80200.0],["2017-04-04",1.35,1.388,1.3,1.35,53900.0],["2017-04-05",1.395,1.4,1.175,1.2,100600.0],["2017-04-06",1.334,1.35,1.25,1.35,14100.0],["2017-04-07",1.35,1.4,1.25,1.25,59800.0],["2017-04-10",1.25,1.313,1.1,1.2,106200.0],["2017-04-11",1.15,1.3,1.15,1.25,31600.0],["2017-04-12",1.3,1.35,1.2,1.2,175100.0],["2017-04-13",1.15,1.262,1.15,1.2,17900.0],["2017-04-17",1.2,1.219,0.95,1.15,141900.0],["2017-04-18",1.1,1.2,1.05,1.05,44500.0],["2017-04-19",1.05,1.15,1.05,1.05,39900.0],["2017-04-20",1.05,1.15,0.95,0.95,103000.0],["2017-04-21",0.95,1.06,0.95,1.0,13000.0],["2017-04-24",1.05,1.1,0.95,0.998,126600.0],["2017-04-25",1.0,1.03,0.955,0.99,123700.0],["2017-04-26",0.955,0.998,0.8,0.834,323800.0],["2017-04-27",0.84,0.85,0.78,0.786,95600.0],["2017-04-28",0.76,0.94,0.76,0.87,289600.0],["2017-05-01",1.0,1.0,0.76,0.87,49900.0],["2017-05-02",0.87,0.978,0.81,0.88,29900.0],["2017-05-03",0.84,0.91,0.84,0.87,29500.0],["2017-05-04",0.87,1.66,0.864,1.18,3007700.0],["2017-05-05",1.18,1.37,1.13,1.14,1245700.0],["2017-05-08",1.1,1.15,0.91,0.99,498900.0],["2017-05-09",1.05,1.18,1.0,1.03,198600.0],["2017-05-10",1.04,1.05,0.95,0.98,76600.0],["2017-05-11",1.08,1.08,0.96,1.0,33000.0],["2017-05-12",1.05,1.05,0.913,1.0,148900.0],["2017-05-15",1.04,1.04,0.97,1.0,59000.0],["2017-05-16",0.998,1.04,0.93,0.95,118400.0],["2017-05-17",0.9,0.95,0.9,0.909,127900.0],["2017-05-18",0.94,0.987,0.92,0.95,32000.0],["2017-05-19",0.99,1.1,0.963,1.08,211000.0],["2017-05-22",1.13,1.15,1.02,1.09,220400.0],["2017-05-23",1.1,1.1,1.01,1.05,175200.0],["2017-05-24",1.08,1.08,0.98,0.98,119400.0],["2017-05-25",0.994,1.016,0.95,1.01,220600.0],["2017-05-26",1.0,1.022,0.97,1.02,82100.0],["2017-05-30",1.05,1.05,1.0,1.01,79100.0],["2017-05-31",1.03,1.045,1.01,1.03,82500.0],["2017-06-01",1.04,1.2,1.03,1.11,349400.0],["2017-06-02",1.12,1.25,1.05,1.11,307700.0],["2017-06-05",1.12,1.13,1.05,1.09,184800.0],["2017-06-06",1.1,1.1,1.05,1.1,61500.0],["2017-06-07",1.11,1.19,1.08,1.1,81200.0],["2017-06-08",1.12,1.12,1.09,1.09,65500.0],["2017-06-09",1.1,1.14,1.04,1.07,109300.0],["2017-06-12",1.05,1.05,1.0,1.04,63900.0],["2017-06-13",1.038,1.038,0.98,1.03,68900.0],["2017-06-14",1.03,1.06,1.02,1.05,44700.0],["2017-06-15",1.1,1.1,1.0,1.08,93800.0],["2017-06-16",1.06,1.1,1.041,1.1,77900.0],["2017-06-19",1.1,1.12,1.08,1.09,26300.0],["2017-06-20",1.11,1.11,1.07,1.09,104800.0],["2017-06-21",1.06,1.1,1.06,1.09,71500.0],["2017-06-22",1.1,1.138,1.09,1.1,105100.0],["2017-06-23",1.107,1.15,1.08,1.08,202200.0],["2017-06-26",1.11,1.14,1.08,1.1,98900.0],["2017-06-27",1.09,1.13,1.08,1.1,212600.0],["2017-06-28",1.12,1.12,1.085,1.09,311500.0],["2017-06-29",1.12,1.12,1.04,1.073,97700.0],["2017-06-30",1.05,1.19,1.05,1.11,111600.0],["2017-07-03",1.14,1.194,1.09,1.1,112000.0],["2017-07-05",1.11,1.126,1.087,1.09,111700.0],["2017-07-06",1.1,1.14,1.05,1.12,70200.0],["2017-07-07",1.15,1.36,1.11,1.25,444700.0],["2017-07-10",1.37,1.9,1.37,1.6,6601600.0],["2017-07-11",1.4,1.55,1.26,1.27,722500.0],["2017-07-12",1.35,1.35,1.15,1.25,267500.0],["2017-07-13",1.25,1.26,1.12,1.22,162500.0],["2017-07-14",1.23,1.33,1.173,1.31,190600.0],["2017-07-17",1.35,1.4,1.29,1.31,239500.0],["2017-07-18",1.33,1.4,1.3,1.339,91900.0],["2017-07-19",1.35,1.44,1.32,1.32,98100.0],["2017-07-20",1.33,1.339,1.26,1.3,74700.0],["2017-07-21",1.34,1.34,1.28,1.3,51500.0],["2017-07-24",1.27,1.288,1.151,1.17,206700.0],["2017-07-25",1.17,1.23,1.14,1.16,88500.0],["2017-07-26",1.15,1.82,1.15,1.32,4753900.0],["2017-07-27",1.32,1.37,1.27,1.3,224000.0],["2017-07-28",1.3,1.3,1.21,1.29,184600.0],["2017-07-31",1.28,1.369,1.27,1.33,52500.0],["2017-08-01",1.35,1.45,1.282,1.4,125800.0],["2017-08-02",1.42,1.53,1.42,1.489,186500.0],["2017-08-03",1.45,1.58,1.45,1.49,91000.0],["2017-08-04",1.49,1.53,1.44,1.44,79400.0],["2017-08-07",1.49,1.49,1.3,1.35,134000.0],["2017-08-08",1.35,1.4,1.3,1.34,22000.0],["2017-08-09",1.35,1.49,1.33,1.42,50200.0],["2017-08-10",1.4,1.43,1.33,1.34,47700.0],["2017-08-11",1.5,1.57,1.41,1.55,228500.0],["2017-08-14",1.55,1.74,1.48,1.71,300700.0],["2017-08-15",1.76,1.88,1.69,1.8,234000.0],["2017-08-16",1.8,1.88,1.77,1.83,116800.0],["2017-08-17",1.81,1.83,1.7,1.82,118000.0],["2017-08-18",1.82,1.98,1.792,1.98,135200.0],["2017-08-21",1.98,2.09,1.85,2.04,148300.0],["2017-08-22",2.05,2.05,1.81,2.01,232200.0],["2017-08-23",2.01,2.15,1.945,2.15,152700.0],["2017-08-24",2.16,3.6,2.15,2.86,4027000.0],["2017-08-25",2.99,3.19,2.79,2.98,2168800.0],["2017-08-28",2.85,2.93,2.61,2.72,584900.0],["2017-08-29",2.7,3.14,2.64,2.98,504100.0],["2017-08-30",3.0,3.45,2.96,2.97,489500.0],["2017-08-31",2.97,3.05,2.841,2.86,192500.0],["2017-09-01",2.85,2.885,2.75,2.8,134000.0],["2017-09-05",2.8,2.8,2.64,2.65,247600.0],["2017-09-06",2.62,2.92,2.56,2.85,194200.0],["2017-09-07",2.8,3.24,2.8,2.97,596400.0],["2017-09-08",3.0,3.03,2.85,2.98,267300.0],["2017-09-11",2.9,3.0,2.878,2.94,115200.0],["2017-09-12",2.95,2.95,2.72,2.73,172200.0],["2017-09-13",2.75,2.8,2.67,2.68,165000.0],["2017-09-14",2.7,2.754,2.65,2.73,136400.0],["2017-09-15",2.75,2.97,2.7,2.97,221400.0],["2017-09-18",2.97,2.98,2.83,2.86,117800.0],["2017-09-19",2.864,2.887,2.771,2.79,122900.0],["2017-09-20",2.8,2.93,2.77,2.83,215900.0],["2017-09-21",2.89,3.297,2.835,2.97,682200.0],["2017-09-22",3.0,3.12,2.81,3.08,321100.0],["2017-09-25",3.33,3.43,3.15,3.33,510500.0],["2017-09-26",3.55,4.59,3.46,4.12,4165200.0],["2017-09-27",4.3,4.4,3.65,3.75,1748900.0],["2017-09-28",3.7,3.76,3.39,3.71,694500.0],["2017-09-29",3.77,3.77,3.4,3.7,826000.0],["2017-10-02",3.65,4.03,3.65,3.98,851100.0],["2017-10-03",3.87,4.55,3.85,4.53,1102100.0],["2017-10-04",4.47,4.75,4.32,4.41,1008300.0],["2017-10-05",5.82,6.69,5.34,5.82,13932500.0],["2017-10-06",5.75,5.828,5.4,5.62,1035100.0],["2017-10-09",6.01,6.08,5.47,5.7,664800.0],["2017-10-10",5.75,5.87,5.51,5.78,536400.0],["2017-10-11",5.75,6.06,5.7,5.9,689100.0],["2017-10-12",5.88,6.09,5.74,5.86,455900.0],["2017-10-13",5.86,5.9,5.46,5.52,354000.0],["2017-10-16",5.52,5.918,5.31,5.78,280600.0],["2017-10-17",5.75,5.95,5.718,5.89,298500.0],["2017-10-18",5.89,6.0,5.59,5.64,285700.0],["2017-10-19",5.64,5.85,5.614,5.76,110300.0],["2017-10-20",5.72,5.85,5.612,5.85,176700.0],["2017-10-23",5.85,5.909,5.44,5.62,275600.0],["2017-10-24",5.54,5.72,5.51,5.67,423700.0],["2017-10-25",5.65,5.74,5.52,5.7,264500.0],["2017-10-26",5.65,5.8,5.607,5.7,255700.0],["2017-10-27",5.74,5.97,5.74,5.9,222500.0],["2017-10-30",5.91,5.96,5.56,5.71,185700.0],["2017-10-31",5.71,5.85,5.68,5.85,152800.0],["2017-11-01",5.85,5.85,5.656,5.79,114600.0],["2017-11-02",5.83,5.84,5.66,5.8,118200.0],["2017-11-03",5.85,5.86,5.67,5.78,124200.0],["2017-11-06",5.82,6.51,5.701,5.78,458700.0],["2017-11-07",5.8,5.8,5.43,5.52,258700.0],["2017-11-08",5.54,5.608,5.31,5.48,154300.0],["2017-11-09",5.48,5.5,5.1,5.49,176100.0],["2017-11-10",5.55,5.98,5.55,5.82,872500.0],["2017-11-13",5.8,5.866,5.75,5.82,253400.0],["2017-11-14",5.82,5.88,5.69,5.84,141900.0],["2017-11-15",5.83,5.98,5.67,5.97,391800.0],["2017-11-16",6.01,6.34,5.8,5.92,256400.0],["2017-11-17",5.92,6.01,5.8,5.96,311100.0],["2017-11-20",5.95,6.29,5.878,6.19,313600.0],["2017-11-21",6.23,6.5,6.15,6.5,510800.0],["2017-11-22",6.53,6.6,6.17,6.6,200200.0],["2017-11-24",6.61,6.7,6.51,6.7,140300.0],["2017-11-27",6.85,7.43,6.7,7.37,1047600.0],["2017-11-28",7.45,7.98,6.724,7.35,1289200.0],["2017-11-29",7.26,7.487,6.88,7.14,308500.0],["2017-11-30",7.13,7.305,7.13,7.26,143600.0],["2017-12-01",7.26,7.26,6.755,7.12,214600.0],["2017-12-04",7.1,7.15,6.85,6.87,109600.0],["2017-12-05",6.8,6.935,6.42,6.49,196400.0],["2017-12-06",6.43,6.51,6.24,6.32,105800.0],["2017-12-07",6.32,6.76,6.251,6.6,129400.0],["2017-12-08",6.65,7.21,6.625,7.18,222300.0],["2017-12-11",7.19,7.21,6.93,7.0,164500.0],["2017-12-12",7.04,7.11,6.88,7.09,163100.0],["2017-12-13",7.1,7.29,7.04,7.12,156800.0],["2017-12-14",7.12,7.25,6.995,7.0,154400.0],["2017-12-15",7.05,7.16,6.95,7.15,296700.0],["2017-12-18",7.1,7.39,6.95,7.3,548200.0],["2017-12-19",7.3,7.3,6.83,7.06,539100.0],["2017-12-20",7.07,7.21,6.99,7.18,121000.0],["2017-12-21",7.12,7.21,7.09,7.15,145200.0],["2017-12-22",7.16,7.21,7.01,7.05,67200.0],["2017-12-26",7.06,7.233,7.0,7.15,108700.0],["2017-12-27",7.16,7.24,7.05,7.08,41000.0],["2017-12-28",7.1,7.27,7.0,7.25,207700.0],["2017-12-29",7.29,7.88,7.165,7.34,236400.0],["2018-01-02",7.39,7.4,7.05,7.05,233400.0],["2018-01-03",7.0,7.115,6.4,7.0,217000.0],["2018-01-04",7.02,7.3,6.99,7.1,140300.0],["2018-01-05",7.11,7.25,6.95,7.24,180700.0],["2018-01-08",7.18,7.29,6.96,7.26,291200.0],["2018-01-09",7.3,7.54,6.77,7.0,637700.0],["2018-01-10",7.02,7.07,6.55,6.75,318400.0],["2018-01-11",6.75,6.89,6.7,6.79,200300.0],["2018-01-12",6.75,6.78,6.37,6.48,197900.0],["2018-01-16",6.49,6.59,5.82,5.96,445200.0],["2018-01-17",5.97,6.06,4.92,6.0,814800.0],["2018-01-18",6.0,6.42,5.95,6.3,213700.0],["2018-01-19",6.25,6.48,6.11,6.31,147000.0],["2018-01-22",6.3,6.5,6.12,6.29,162800.0],["2018-01-23",6.29,6.38,5.986,6.29,208200.0],["2018-01-24",6.3,6.36,6.011,6.3,287400.0],["2018-01-25",6.31,6.47,5.96,5.96,110900.0],["2018-01-26",6.01,6.2,5.81,6.0,117800.0],["2018-01-29",5.89,6.35,5.84,6.25,265400.0],["2018-01-30",6.16,6.34,5.94,6.11,166500.0],["2018-01-31",6.1,6.24,5.79,6.0,140100.0],["2018-02-01",5.96,6.19,5.89,6.07,141800.0],["2018-02-02",6.0,6.0,5.8,5.91,186500.0],["2018-02-05",5.9,5.98,5.55,5.76,157000.0],["2018-02-06",5.59,5.91,5.59,5.86,131300.0],["2018-02-07",5.85,5.92,5.72,5.87,124000.0],["2018-02-08",5.85,5.9,5.73,5.83,139100.0],["2018-02-09",5.85,5.87,5.58,5.74,180600.0],["2018-02-12",5.72,5.86,5.58,5.66,106400.0],["2018-02-13",5.6,5.61,5.35,5.39,222200.0],["2018-02-14",5.38,5.85,5.26,5.6,188500.0],["2018-02-15",5.61,5.94,5.58,5.77,362800.0],["2018-02-16",5.77,5.85,5.63,5.71,94900.0],["2018-02-20",5.69,5.82,5.5,5.57,74600.0],["2018-02-21",5.58,5.655,5.28,5.35,87400.0],["2018-02-22",5.39,5.46,5.2,5.23,150700.0],["2018-02-23",5.26,5.29,5.07,5.18,187800.0],["2018-02-26",5.2,5.73,5.2,5.7,211600.0],["2018-02-27",5.68,5.77,5.35,5.61,49500.0],["2018-02-28",5.64,5.93,5.59,5.82,153000.0],["2018-03-01",5.8,6.03,5.56,5.74,177800.0],["2018-03-02",5.68,5.92,5.526,5.86,86500.0],["2018-03-05",5.83,6.04,5.65,5.76,60000.0],["2018-03-06",5.78,6.15,5.63,5.84,336600.0],["2018-03-07",5.79,6.01,5.7,5.79,94500.0],["2018-03-08",5.83,5.87,5.69,5.78,61200.0],["2018-03-09",5.8,5.88,5.68,5.74,134900.0],["2018-03-12",5.75,5.95,5.75,5.8,132600.0],["2018-03-13",5.8,5.89,5.7,5.75,121200.0],["2018-03-14",5.74,5.86,5.7,5.83,39400.0],["2018-03-15",5.81,5.84,5.65,5.79,105000.0],["2018-03-16",5.75,5.85,5.73,5.79,160300.0],["2018-03-19",5.73,5.75,5.569,5.7,706200.0],["2018-03-20",5.69,5.84,5.51,5.77,1420100.0],["2018-03-21",5.79,6.32,5.73,6.06,244600.0],["2018-03-22",6.07,6.29,5.93,5.98,524800.0],["2018-03-23",6.35,8.35,6.33,7.52,4099900.0],["2018-03-26",7.5,8.0,7.075,7.9,764600.0],["2018-03-27",7.89,8.03,7.56,7.79,341000.0],["2018-03-28",7.5,7.93,7.5,7.76,252100.0],["2018-03-29",7.82,8.05,7.691,7.97,386200.0],["2018-04-02",7.95,8.16,7.6,7.93,180900.0],["2018-04-03",7.99,8.09,7.78,8.0,395900.0],["2018-04-04",7.92,8.5,7.92,8.49,663700.0],["2018-04-05",8.5,8.63,7.95,8.47,494900.0],["2018-04-06",8.55,8.713,8.33,8.53,489000.0],["2018-04-09",8.59,8.9,8.59,8.72,511600.0],["2018-04-10",8.75,8.99,8.56,8.69,390500.0],["2018-04-11",8.68,8.89,8.43,8.62,314400.0],["2018-04-12",8.68,9.279,8.68,9.02,1018400.0],["2018-04-13",9.1,9.29,8.95,9.01,263300.0],["2018-04-16",9.06,9.24,8.87,8.95,169600.0],["2018-04-17",9.01,9.09,8.86,9.08,158300.0],["2018-04-18",9.08,9.18,9.045,9.13,179000.0],["2018-04-19",9.1,9.22,8.98,8.99,182500.0],["2018-04-20",9.01,9.21,9.01,9.2,148800.0],["2018-04-23",9.23,9.48,9.21,9.45,159800.0],["2018-04-24",9.5,9.5,9.215,9.35,158000.0],["2018-04-25",9.38,9.51,9.03,9.47,233500.0],["2018-04-26",9.5,9.55,9.28,9.42,103200.0],["2018-04-27",9.43,9.47,9.22,9.36,69500.0],["2018-04-30",9.44,9.97,9.22,9.79,1595000.0],["2018-05-01",9.85,10.43,9.85,10.29,685100.0],["2018-05-02",10.31,10.5,10.09,10.2,379600.0],["2018-05-03",10.3,10.521,10.27,10.5,450900.0],["2018-05-04",10.54,10.69,10.41,10.66,219900.0],["2018-05-07",10.7,10.88,10.62,10.64,197800.0],["2018-05-08",10.67,10.93,10.566,10.73,266100.0],["2018-05-09",10.82,11.3,10.8,11.2,626600.0],["2018-05-10",11.24,11.25,10.75,11.16,356500.0],["2018-05-11",11.83,11.83,10.75,10.97,433100.0],["2018-05-14",10.97,11.09,10.55,10.65,317000.0],["2018-05-15",10.6,10.97,10.04,10.91,455600.0],["2018-05-16",10.91,11.37,10.91,11.3,329400.0],["2018-05-17",11.3,11.35,10.771,11.0,308000.0],["2018-05-18",10.94,11.73,10.822,11.64,962700.0],["2018-05-21",11.78,11.83,11.29,11.5,296600.0],["2018-05-22",11.53,11.82,11.46,11.8,284000.0],["2018-05-23",11.77,11.99,11.55,11.7,245200.0],["2018-05-24",11.7,11.94,11.57,11.82,233700.0],["2018-05-25",11.79,11.84,11.46,11.56,249400.0],["2018-05-29",11.56,11.72,11.31,11.56,318600.0],["2018-05-30",11.56,12.5,11.56,12.49,455300.0],["2018-05-31",12.45,13.32,12.44,13.24,908500.0],["2018-06-01",13.4,13.595,13.17,13.44,668300.0],["2018-06-04",13.6,13.66,12.82,13.41,564400.0],["2018-06-05",13.49,15.25,13.38,14.96,1103900.0],["2018-06-06",15.29,15.51,14.72,15.44,967200.0],["2018-06-07",15.5,15.5,14.05,15.24,665200.0],["2018-06-08",15.15,15.25,14.84,15.13,659900.0],["2018-06-11",15.21,15.25,14.82,15.11,492000.0],["2018-06-12",15.09,15.45,14.87,15.24,399300.0],["2018-06-13",15.15,15.4,14.75,15.01,422300.0],["2018-06-14",15.03,15.18,14.83,15.14,432700.0],["2018-06-15",15.15,15.85,15.06,15.79,610800.0],["2018-06-18",15.82,16.0,15.53,15.78,468000.0],["2018-06-19",15.23,15.82,14.14,15.6,863400.0],["2018-06-20",15.66,15.921,14.6,14.74,573300.0],["2018-06-21",14.7,14.86,14.11,14.61,915600.0],["2018-06-22",13.59,14.125,10.31,13.23,10037500.0],["2018-06-25",12.52,12.8,11.3,11.97,2873500.0],["2018-06-26",12.0,12.74,11.76,12.0,1313300.0],["2018-06-27",12.04,12.545,11.8,12.01,705600.0],["2018-06-28",12.01,12.958,12.01,12.62,710600.0],["2018-06-29",12.85,12.85,12.032,12.24,1281400.0],["2018-07-02",12.12,12.91,12.075,12.88,439700.0],["2018-07-03",12.89,12.95,12.46,12.66,271000.0],["2018-07-05",12.71,13.5,12.58,13.43,608100.0],["2018-07-06",13.46,13.68,12.945,13.03,390900.0],["2018-07-09",13.03,13.29,12.58,12.82,507000.0],["2018-07-10",12.78,13.1,12.555,12.65,273600.0],["2018-07-11",12.62,12.92,12.6,12.76,206100.0],["2018-07-12",12.76,12.78,12.42,12.62,342800.0],["2018-07-13",12.66,12.82,12.21,12.39,232500.0],["2018-07-16",12.43,12.43,11.85,12.22,381400.0],["2018-07-17",12.12,12.675,12.09,12.55,288700.0],["2018-07-18",12.55,12.62,12.22,12.54,152600.0],["2018-07-19",12.73,12.73,12.37,12.49,174700.0],["2018-07-20",12.48,12.63,12.35,12.49,182100.0],["2018-07-23",12.5,12.565,12.21,12.47,207700.0],["2018-07-24",12.48,12.77,12.12,12.35,269300.0],["2018-07-25",12.28,12.525,12.08,12.52,154700.0],["2018-07-26",12.55,12.82,12.37,12.63,483800.0],["2018-07-27",12.69,12.69,12.03,12.1,309600.0],["2018-07-30",12.11,12.34,11.93,12.1,181500.0],["2018-07-31",12.15,13.5,12.125,13.46,470500.0],["2018-08-01",13.42,14.58,13.39,14.46,782100.0],["2018-08-02",14.46,14.64,13.9,14.6,458100.0],["2018-08-03",14.51,14.6,13.98,14.26,242200.0],["2018-08-06",14.26,14.949,13.94,14.7,455000.0],["2018-08-07",14.77,15.1,14.52,14.95,333100.0],["2018-08-08",14.88,14.98,14.63,14.73,171900.0],["2018-08-09",14.76,15.12,14.62,14.97,179600.0],["2018-08-10",17.5,18.05,15.8,16.99,1375100.0],["2018-08-13",17.19,17.205,16.23,16.95,593700.0],["2018-08-14",16.95,17.09,16.71,16.88,556300.0],["2018-08-15",16.77,16.95,16.48,16.86,384000.0],["2018-08-16",16.86,17.39,16.62,17.07,380400.0],["2018-08-17",17.25,17.48,16.53,17.28,379500.0],["2018-08-20",17.31,17.4,16.8,17.03,279700.0],["2018-08-21",17.19,17.84,17.19,17.45,536500.0],["2018-08-22",17.52,20.26,17.45,20.18,1389300.0],["2018-08-23",20.18,20.54,19.63,20.3,873700.0],["2018-08-24",20.3,21.73,20.3,21.2,861200.0],["2018-08-27",21.2,21.75,20.8,21.51,688600.0],["2018-08-28",21.6,22.49,21.58,21.66,434900.0],["2018-08-29",21.66,22.87,21.61,22.8,578700.0],["2018-08-30",22.94,24.09,22.86,23.15,740600.0],["2018-08-31",23.05,24.4,23.0,24.31,766100.0],["2018-09-04",24.11,24.155,22.33,23.87,964800.0],["2018-09-05",24.9,25.47,23.3,24.95,933500.0],["2018-09-06",25.0,27.12,24.81,25.36,1518800.0],["2018-09-07",25.16,25.85,24.89,25.5,664000.0],["2018-09-10",25.66,27.545,25.525,26.96,735800.0],["2018-09-11",27.19,27.24,23.66,24.95,1092800.0],["2018-09-12",24.83,25.49,23.0,25.4,683700.0],["2018-09-13",25.98,26.06,24.61,25.7,559100.0],["2018-09-14",25.35,26.33,25.12,26.16,626800.0],["2018-09-17",26.16,27.46,26.0,26.04,708300.0],["2018-09-18",26.24,27.3,26.0,27.14,638900.0],["2018-09-19",27.08,27.364,25.53,25.87,724000.0],["2018-09-20",26.09,26.75,25.84,25.86,557500.0],["2018-09-21",25.81,26.36,25.56,25.95,2014400.0],["2018-09-24",25.95,27.4,25.93,26.58,727500.0],["2018-09-25",26.55,28.46,26.55,28.15,766100.0],["2018-09-26",28.36,29.21,28.0,28.71,528300.0],["2018-09-27",29.06,29.6,27.31,27.46,750500.0],["2018-09-28",27.46,29.1,27.31,28.85,789700.0],["2018-10-01",28.87,29.455,27.53,27.94,703100.0],["2018-10-02",27.94,27.94,25.23,25.73,691700.0],["2018-10-03",26.4,27.478,25.55,27.34,568500.0],["2018-10-04",26.25,26.95,26.01,26.43,355000.0],["2018-10-05",26.34,26.65,23.18,23.77,772700.0],["2018-10-08",23.51,24.76,23.11,24.19,587000.0],["2018-10-09",23.79,24.61,23.339,23.92,625500.0],["2018-10-10",23.25,23.62,21.75,22.5,772000.0],["2018-10-11",22.19,23.5,21.71,22.15,691300.0],["2018-10-12",22.36,23.23,21.701,22.22,535900.0],["2018-10-15",22.2,22.2,21.35,21.87,357900.0],["2018-10-16",21.99,23.945,21.304,23.84,999200.0],["2018-10-17",23.97,25.68,23.81,25.48,709000.0],["2018-10-18",25.25,25.86,24.69,24.73,502400.0],["2018-10-19",24.93,25.93,24.31,24.55,493900.0],["2018-10-22",24.61,24.98,23.57,24.6,289000.0],["2018-10-23",23.63,24.462,22.7,23.61,850500.0],["2018-10-24",23.49,24.59,22.73,22.79,642600.0],["2018-10-25",23.12,24.515,22.82,24.26,541400.0],["2018-10-26",23.67,24.2,21.85,24.14,792900.0],["2018-10-29",24.53,25.16,23.36,23.92,706600.0],["2018-10-30",23.81,25.4,23.26,24.55,557700.0],["2018-10-31",24.85,27.5,24.56,26.11,1080600.0],["2018-11-01",26.53,27.76,26.11,27.28,907400.0],["2018-11-02",27.55,27.73,26.411,27.45,440100.0],["2018-11-05",27.34,27.5,25.875,26.59,494300.0],["2018-11-06",26.5,27.6,26.3,27.51,568300.0],["2018-11-07",27.56,28.63,27.09,28.38,701500.0],["2018-11-08",28.65,29.39,27.06,27.74,736800.0],["2018-11-09",29.25,30.15,24.19,25.61,2160000.0],["2018-11-12",25.9,27.939,24.37,27.53,535800.0],["2018-11-13",27.24,28.28,25.46,25.49,537100.0],["2018-11-14",25.52,27.65,25.52,26.41,1392000.0],["2018-11-15",26.49,30.01,26.43,29.71,1179800.0],["2018-11-16",29.61,30.146,29.1,29.95,898100.0],["2018-11-19",29.81,30.0,25.6,26.21,835000.0],["2018-11-20",25.7,27.04,24.85,25.06,583700.0],["2018-11-21",25.13,27.2,24.8,26.48,442500.0],["2018-11-23",26.13,27.73,26.0,26.9,216800.0],["2018-11-26",27.25,27.98,26.61,27.72,554300.0],["2018-11-27",27.39,28.9,27.06,27.53,353100.0],["2018-11-28",27.6,29.014,27.004,28.52,520900.0],["2018-11-29",28.39,29.36,27.86,28.66,442600.0],["2018-11-30",29.13,29.44,27.73,29.27,724900.0],["2018-12-03",30.0,30.8,29.13,30.02,893100.0],["2018-12-04",29.9,30.02,27.03,27.77,885400.0],["2018-12-06",27.15,28.442,26.02,27.91,745700.0],["2018-12-07",27.69,28.81,25.9,26.68,614600.0],["2018-12-10",26.6,27.5,26.15,26.54,432100.0],["2018-12-11",27.06,28.75,26.68,27.42,627500.0],["2018-12-12",27.8,28.26,26.76,27.66,501000.0],["2018-12-13",27.91,28.64,26.855,27.91,600800.0],["2018-12-14",27.41,27.53,26.43,27.44,488800.0],["2018-12-17",27.43,27.43,24.06,24.38,727400.0],["2018-12-18",24.65,25.86,24.65,25.51,639100.0],["2018-12-19",25.57,26.93,24.89,25.34,516600.0],["2018-12-20",25.2,25.26,22.0,22.95,973200.0],["2018-12-21",22.91,23.085,19.32,19.89,2076500.0],["2018-12-24",19.14,20.42,19.11,20.03,598500.0],["2018-12-26",20.34,22.82,19.871,22.67,892000.0],["2018-12-27",22.01,23.25,21.15,23.24,578700.0],["2018-12-28",23.48,24.25,22.54,23.5,535200.0],["2018-12-31",23.72,25.67,23.665,25.14,740100.0],["2019-01-02",24.31,24.4,22.71,23.98,739500.0],["2019-01-03",23.72,24.02,22.46,22.61,640600.0],["2019-01-04",23.68,25.63,22.95,24.92,998900.0],["2019-01-07",23.0,26.47,21.46,25.5,1675100.0],["2019-01-08",26.12,26.73,25.05,26.41,794200.0],["2019-01-09",26.51,27.71,26.42,27.31,788800.0],["2019-01-10",27.19,27.64,26.291,27.19,707100.0],["2019-01-11",27.0,27.01,24.4,24.74,1118200.0],["2019-01-14",24.66,24.66,21.84,22.09,808900.0],["2019-01-15",22.22,23.43,22.16,23.39,767800.0],["2019-01-16",23.12,25.1,23.12,23.79,706700.0],["2019-01-17",23.49,24.12,23.05,23.89,674400.0],["2019-01-18",24.13,24.8,23.46,24.62,502500.0],["2019-01-22",24.1,25.205,23.89,25.05,660300.0],["2019-01-23",25.29,25.99,25.1,25.89,827600.0],["2019-01-24",26.04,27.589,25.93,27.28,964200.0],["2019-01-25",27.52,28.98,27.33,28.77,886100.0],["2019-01-28",28.33,28.33,26.512,27.46,707400.0],["2019-01-29",27.48,27.74,26.26,26.69,403800.0],["2019-01-30",27.0,27.35,26.09,26.95,655900.0],["2019-01-31",26.87,28.578,26.41,28.03,603100.0],["2019-02-01",27.62,27.75,26.21,26.56,688500.0],["2019-02-04",26.55,27.59,25.44,27.17,613900.0],["2019-02-05",27.34,27.52,25.76,25.78,438400.0],["2019-02-06",25.61,25.99,24.59,25.23,404700.0],["2019-02-07",24.9,25.29,24.13,24.41,401400.0],["2019-02-08",24.31,24.89,23.7,24.51,424500.0],["2019-02-11",24.51,24.82,23.46,23.65,454000.0],["2019-02-12",23.82,24.45,23.45,24.44,451600.0],["2019-02-13",24.5,25.014,23.5,23.55,580000.0],["2019-02-14",23.47,24.67,23.21,23.99,583200.0],["2019-02-15",24.63,26.62,24.63,26.51,1062500.0],["2019-02-19",26.0,27.606,26.0,26.3,683400.0],["2019-02-20",26.3,27.021,25.68,26.87,344700.0],["2019-02-21",26.88,28.4,26.88,28.04,812400.0],["2019-02-22",28.11,29.62,28.0,29.6,824600.0],["2019-02-25",29.96,30.1,28.05,29.51,717400.0],["2019-02-26",29.45,30.07,28.7,29.0,676800.0],["2019-02-27",28.94,31.93,28.75,31.56,1541000.0],["2019-02-28",31.7,31.9,30.46,31.12,820900.0],["2019-03-01",31.39,31.68,30.23,31.64,1076700.0],["2019-03-04",31.99,32.369,31.02,31.48,1457400.0],["2019-03-05",31.27,32.65,30.009,31.58,867100.0],["2019-03-06",31.42,32.48,30.38,30.9,845400.0],["2019-03-07",30.4,35.85,30.3,33.94,2870600.0],["2019-03-08",33.27,34.4,32.764,34.16,839600.0],["2019-03-11",34.5,34.92,33.54,34.8,802700.0],["2019-03-12",34.79,36.23,34.5,36.15,1018700.0],["2019-03-13",36.47,36.95,35.83,36.86,937400.0],["2019-03-14",36.97,38.19,36.34,38.15,1149800.0],["2019-03-15",38.17,38.38,35.361,35.59,1104400.0],["2019-03-18",35.6,36.429,35.11,35.85,754300.0],["2019-03-19",36.06,36.89,35.443,36.36,739900.0],["2019-03-20",36.36,37.496,35.64,37.0,609600.0],["2019-03-21",37.01,39.23,37.01,39.21,598700.0],["2019-03-22",38.9,39.38,36.76,36.92,767000.0],["2019-03-25",36.99,38.285,36.4,37.27,426100.0],["2019-03-26",37.72,38.25,36.375,36.9,692000.0],["2019-03-27",36.84,37.1,33.031,33.6,1079700.0],["2019-03-28",33.65,34.2,31.81,32.93,1150000.0],["2019-03-29",33.14,33.385,31.26,31.52,1062600.0],["2019-04-01",31.78,32.14,30.35,31.15,941600.0],["2019-04-02",31.25,32.35,30.55,31.61,891000.0],["2019-04-03",32.15,33.17,31.65,32.18,778600.0],["2019-04-04",31.81,32.25,27.0,27.75,2476100.0],["2019-04-05",28.31,28.53,26.86,28.38,1430800.0],["2019-04-08",28.38,28.649,27.435,27.99,860100.0],["2019-04-09",27.76,29.105,27.6,28.23,690700.0],["2019-04-10",28.33,29.66,28.02,29.61,621100.0],["2019-04-11",29.63,31.34,28.94,30.84,956200.0],["2019-04-12",30.88,31.56,28.31,28.42,1137800.0],["2019-04-15",28.43,28.995,27.6,28.26,428200.0],["2019-04-16",28.46,29.16,27.897,28.38,545200.0],["2019-04-17",28.38,28.38,25.54,26.46,962300.0],["2019-04-18",26.46,26.85,25.64,26.5,519700.0],["2019-04-22",26.51,26.84,25.631,25.78,533100.0],["2019-04-23",25.72,26.91,25.65,26.65,1243700.0],["2019-04-24",26.93,26.93,25.84,26.46,602500.0],["2019-04-25",26.48,26.81,25.84,25.95,593700.0],["2019-04-26",26.3,28.66,26.15,28.38,792400.0],["2019-04-29",28.52,28.75,27.52,27.61,646100.0],["2019-04-30",27.52,28.19,26.632,27.21,707200.0],["2019-05-01",27.41,27.74,26.56,27.06,1074900.0],["2019-05-02",27.04,28.64,27.0,28.38,566100.0],["2019-05-03",28.64,30.78,28.64,30.06,811000.0],["2019-05-06",29.0,30.67,28.53,30.43,655500.0],["2019-05-07",29.92,30.67,28.0,28.62,1517700.0],["2019-05-08",28.15,29.76,28.15,29.15,1063700.0],["2019-05-09",31.16,34.4,30.69,32.9,2979300.0],["2019-05-10",32.63,33.7,30.95,32.27,1472700.0],["2019-05-13",31.06,32.46,30.61,32.23,1027300.0],["2019-05-14",32.37,33.73,31.73,33.4,597500.0],["2019-05-15",33.0,34.3,32.64,33.65,502400.0],["2019-05-16",33.92,35.17,33.32,34.52,903500.0],["2019-05-17",34.23,35.17,32.66,32.75,528900.0],["2019-05-20",32.62,32.75,31.472,32.43,760300.0],["2019-05-21",32.77,34.08,32.53,33.99,720600.0],["2019-05-22",33.72,34.255,33.17,33.21,565100.0],["2019-05-23",32.69,32.69,31.32,31.9,642700.0],["2019-05-24",31.97,32.52,31.57,31.63,720000.0],["2019-05-28",32.08,33.6,31.57,31.78,610800.0],["2019-05-29",31.45,31.59,30.03,31.07,753500.0],["2019-05-30",31.21,32.44,31.21,32.21,406800.0],["2019-05-31",31.77,32.57,31.4,31.62,696800.0],["2019-06-03",31.76,33.41,31.65,32.8,654500.0],["2019-06-04",33.27,33.48,31.9,33.43,633700.0],["2019-06-05",33.65,33.92,33.11,33.53,488200.0],["2019-06-06",33.6,36.43,33.32,35.87,1372300.0],["2019-06-07",36.4,37.663,35.91,37.39,762500.0],["2019-06-10",37.55,37.87,36.26,36.36,622700.0],["2019-06-11",36.58,36.73,35.42,35.76,503700.0],["2019-06-12",36.45,38.91,36.13,38.12,542200.0],["2019-06-13",38.2,38.51,37.25,37.93,509200.0],["2019-06-14",37.98,38.56,36.84,36.92,397500.0],["2019-06-17",37.16,38.41,36.58,38.26,577200.0],["2019-06-18",38.65,39.162,38.04,38.61,548800.0],["2019-06-19",38.7,40.45,38.5,39.77,569900.0],["2019-06-20",40.03,40.5,37.53,38.2,729800.0],["2019-06-21",38.01,38.35,36.55,38.03,1256100.0],["2019-06-24",38.11,38.11,33.84,34.23,760100.0],["2019-06-25",34.5,36.145,34.11,35.61,518900.0],["2019-06-26",35.94,36.6,34.344,34.68,391900.0],["2019-06-27",34.66,36.0,34.66,35.97,479600.0],["2019-06-28",36.1,36.7,35.53,35.99,1561000.0],["2019-07-01",36.75,37.41,35.2,35.87,623100.0],["2019-07-02",35.73,35.94,34.08,35.71,768000.0],["2019-07-03",35.75,36.75,35.22,36.29,277000.0],["2019-07-05",35.79,36.09,34.71,35.34,345900.0],["2019-07-08",35.19,35.81,34.41,35.39,584900.0],["2019-07-09",35.29,39.34,34.96,38.58,1233400.0],["2019-07-10",39.12,41.0,38.62,39.53,1297300.0],["2019-07-11",41.27,41.27,39.13,40.08,1003700.0],["2019-07-12",40.0,40.01,37.86,38.33,517600.0],["2019-07-15",38.41,38.582,36.9,37.4,627500.0],["2019-07-16",37.25,37.67,31.75,32.57,6397500.0],["2019-07-17",32.6,33.24,30.65,30.96,1793500.0],["2019-07-18",30.54,31.87,29.79,31.68,1280700.0],["2019-07-19",31.53,32.1,31.26,31.72,900400.0],["2019-07-22",31.85,33.495,31.49,33.02,746500.0],["2019-07-23",33.04,34.12,32.415,32.7,855300.0],["2019-07-24",32.51,33.25,32.16,32.98,506600.0],["2019-07-25",32.8,32.825,31.28,31.29,681700.0],["2019-07-26",31.51,32.5,31.51,32.28,479100.0],["2019-07-29",32.18,33.24,31.28,33.07,730900.0],["2019-07-30",32.86,34.36,32.655,34.25,1240800.0],["2019-07-31",34.11,34.68,32.77,32.77,727800.0],["2019-08-01",32.61,34.455,32.505,34.0,916500.0],["2019-08-02",38.46,38.5,33.22,35.01,2121300.0],["2019-08-05",34.1,34.79,30.25,30.67,1231200.0],["2019-08-06",30.76,31.4,26.57,27.61,1761900.0],["2019-08-07",27.51,28.5,26.61,27.35,890100.0],["2019-08-08",27.5,28.01,26.63,27.04,1155500.0],["2019-08-09",26.99,27.32,24.66,24.77,1918600.0],["2019-08-12",24.52,25.2,23.7,24.96,1260300.0],["2019-08-13",24.77,25.75,24.0,25.08,539100.0],["2019-08-14",24.59,25.47,23.64,23.7,676000.0],["2019-08-15",23.71,24.12,22.54,23.17,715100.0],["2019-08-16",23.55,24.67,23.51,23.63,723100.0],["2019-08-19",24.0,24.65,23.81,24.09,490100.0],["2019-08-20",23.92,25.69,23.92,24.63,683900.0],["2019-08-21",24.74,25.73,23.7,23.74,838600.0],["2019-08-22",23.98,24.56,23.55,23.62,960400.0],["2019-08-23",23.53,23.77,22.52,22.8,620800.0],["2019-08-26",23.11,23.63,22.82,23.35,607200.0],["2019-08-27",23.39,23.8,22.29,23.2,795700.0],["2019-08-28",23.2,23.95,23.14,23.86,656800.0],["2019-08-29",24.07,24.75,23.9,24.15,892200.0],["2019-08-30",24.23,24.67,22.52,22.82,612100.0],["2019-09-03",22.57,22.75,21.15,21.78,1052800.0],["2019-09-04",22.03,22.64,21.86,22.29,528700.0],["2019-09-05",22.49,23.1,22.04,22.91,483900.0],["2019-09-06",22.86,23.32,21.6,21.7,440400.0],["2019-09-09",21.51,21.64,20.1,20.25,849000.0],["2019-09-10",20.15,20.55,19.53,20.03,1212300.0],["2019-09-11",20.09,20.55,19.56,20.44,1351900.0],["2019-09-12",20.55,22.18,19.79,21.96,837700.0],["2019-09-13",21.88,22.99,21.392,22.3,867100.0],["2019-09-16",22.13,23.74,22.12,23.67,707900.0],["2019-09-17",23.69,24.23,23.05,23.46,513600.0],["2019-09-18",23.5,24.12,23.16,23.87,1004600.0],["2019-09-19",23.99,24.89,23.81,24.14,889900.0],["2019-09-20",24.06,24.23,23.22,24.06,2127100.0],["2019-09-23",24.31,24.31,22.903,23.4,601700.0],["2019-09-24",23.56,23.765,21.91,22.09,708600.0],["2019-09-25",21.98,23.04,21.77,22.7,684100.0],["2019-09-26",22.74,23.17,21.4,21.71,581000.0],["2019-09-27",22.01,22.95,21.65,21.83,952100.0],["2019-09-30",21.78,22.74,21.234,22.61,1061400.0],["2019-10-01",23.12,24.09,22.9,23.0,1007800.0],["2019-10-02",22.95,23.75,22.02,23.7,620500.0],["2019-10-03",23.38,25.67,23.38,25.46,859400.0],["2019-10-04",25.77,26.8,24.96,25.37,706800.0],["2019-10-07",25.39,26.13,25.12,26.1,715400.0],["2019-10-08",26.0,26.905,25.835,26.07,748500.0],["2019-10-09",26.27,26.65,25.84,26.4,468000.0],["2019-10-10",26.49,27.47,25.96,27.24,732800.0],["2019-10-11",27.51,28.573,27.05,28.15,752600.0],["2019-10-14",27.96,28.625,27.5,28.13,678200.0],["2019-10-15",28.37,29.18,28.14,28.41,795300.0],["2019-10-16",28.26,28.26,25.59,26.04,784900.0],["2019-10-17",26.16,26.73,25.81,26.32,657300.0],["2019-10-18",26.15,26.64,25.67,26.17,752500.0],["2019-10-21",26.43,26.8,26.055,26.76,584200.0],["2019-10-22",27.0,27.59,26.32,27.22,332500.0],["2019-10-23",27.03,27.66,26.48,26.64,378100.0],["2019-10-24",26.64,27.0,26.16,26.76,344200.0],["2019-10-25",26.7,27.11,26.48,26.72,259100.0],["2019-10-28",26.78,27.71,26.78,27.37,639500.0],["2019-10-29",27.4,27.52,26.57,27.02,607100.0],["2019-10-30",27.02,27.1,26.01,26.18,495600.0],["2019-10-31",26.47,27.17,25.72,26.21,790100.0],["2019-11-01",24.21,24.45,21.15,23.09,3581200.0],["2019-11-04",23.5,23.94,20.0,20.72,2105000.0],["2019-11-05",20.98,21.5,19.68,19.95,1265000.0],["2019-11-06",19.81,20.99,19.73,20.19,676800.0],["2019-11-07",20.19,21.4,19.63,19.97,633300.0],["2019-11-08",19.85,20.81,19.52,20.69,695500.0],["2019-11-11",20.52,21.21,20.36,20.99,754100.0],["2019-11-12",20.99,21.42,20.25,20.27,492900.0],["2019-11-13",20.13,20.27,19.68,19.79,701300.0],["2019-11-14",19.73,19.84,19.13,19.26,617700.0],["2019-11-15",19.46,20.23,19.46,19.73,445200.0],["2019-11-18",19.77,20.29,19.43,20.0,602700.0],["2019-11-19",20.05,20.99,19.66,20.19,787200.0],["2019-11-20",20.26,20.69,19.15,19.24,828400.0],["2019-11-21",19.35,19.72,18.75,19.55,887800.0],["2019-11-22",19.71,20.84,19.67,20.7,804800.0],["2019-11-25",20.93,21.142,20.1,20.55,769500.0],["2019-11-26",20.46,20.83,19.82,20.34,455700.0],["2019-11-27",20.46,21.296,20.37,20.99,551400.0],["2019-11-29",21.0,21.04,20.27,20.52,205400.0],["2019-12-02",20.5,20.6,19.35,19.54,685000.0],["2019-12-03",19.4,20.29,19.34,20.19,781800.0],["2019-12-04",20.38,20.61,19.91,20.33,412100.0],["2019-12-05",20.48,21.43,20.25,20.87,1221500.0],["2019-12-06",21.02,21.35,20.545,21.21,571200.0],["2019-12-09",21.41,22.07,21.1,21.29,965800.0],["2019-12-10",21.38,21.42,20.59,21.09,746700.0],["2019-12-11",21.03,21.37,20.61,21.16,805400.0],["2019-12-12",21.19,22.04,21.044,21.87,782600.0],["2019-12-13",21.83,22.1,21.43,21.75,767800.0],["2019-12-16",21.92,22.52,21.87,22.46,525800.0],["2019-12-17",22.46,22.59,22.19,22.41,385800.0],["2019-12-18",22.38,22.53,22.09,22.36,360400.0],["2019-12-19",22.57,22.86,21.437,22.74,1116300.0],["2019-12-20",22.85,23.44,22.64,22.8,1456100.0],["2019-12-23",22.8,23.22,22.23,22.59,539400.0],["2019-12-24",22.56,23.2,22.465,23.05,820000.0],["2019-12-26",23.08,23.08,21.71,22.38,501000.0],["2019-12-27",22.12,22.38,21.31,21.45,551100.0],["2019-12-30",21.54,21.78,20.73,20.97,415100.0],["2019-12-31",20.86,21.64,20.69,21.57,590600.0],["2020-01-02",21.8,21.965,21.01,21.15,582900.0],["2020-01-03",20.73,20.973,20.32,20.54,657100.0],["2020-01-06",20.24,21.19,19.8,20.91,561300.0],["2020-01-07",20.83,21.18,20.15,20.31,433500.0],["2020-01-08",20.3,20.58,19.75,19.785,940500.0],["2020-01-09",19.83,20.04,19.51,19.64,534100.0],["2020-01-10",19.84,20.58,19.79,19.81,1207700.0],["2020-01-13",21.0,22.5,20.46,22.45,1396900.0],["2020-01-14",22.57,22.893,21.91,22.68,725400.0],["2020-01-15",22.68,23.83,22.6,23.06,665800.0],["2020-01-16",23.31,23.72,22.613,23.51,472300.0],["2020-01-17",23.72,24.21,23.31,23.61,735300.0],["2020-01-21",23.53,23.53,21.94,22.35,833000.0],["2020-01-22",22.36,23.18,22.15,22.29,1454800.0],["2020-01-23",22.19,22.23,21.3,21.65,438400.0],["2020-01-24",21.65,21.79,21.32,21.67,985000.0],["2020-01-27",21.31,23.39,21.155,23.05,1129600.0],["2020-01-28",23.22,24.02,23.18,23.95,659100.0],["2020-01-29",24.0,24.48,23.28,24.405,614300.0],["2020-01-30",24.23,24.47,23.66,24.18,457400.0],["2020-01-31",24.07,24.42,23.09,24.16,855900.0],["2020-02-03",24.47,25.07,23.5,24.35,1013800.0],["2020-02-04",24.93,24.98,24.25,24.79,536000.0],["2020-02-05",24.92,25.57,24.88,25.15,786600.0],["2020-02-06",25.35,25.72,25.093,25.42,425400.0],["2020-02-07",25.34,25.43,24.05,24.13,589100.0],["2020-02-10",24.15,24.35,23.92,24.28,996400.0],["2020-02-11",24.49,25.1,23.5,24.86,840800.0],["2020-02-12",25.13,25.3,24.76,25.07,525500.0],["2020-02-13",24.95,25.26,24.7,24.96,469700.0],["2020-02-14",24.92,26.74,24.91,26.67,469000.0],["2020-02-18",26.6,27.29,26.32,27.15,633300.0],["2020-02-19",27.24,28.61,27.15,28.15,754000.0],["2020-02-20",28.16,28.94,27.3,28.2,743900.0],["2020-02-21",28.28,28.549,27.65,28.25,631200.0],["2020-02-24",27.29,27.29,25.87,26.55,1057300.0],["2020-02-25",26.79,27.091,24.65,25.04,1303800.0],["2020-02-26",25.09,25.83,24.34,24.69,561200.0],["2020-02-27",23.95,24.353,22.42,22.445,1042000.0],["2020-02-28",19.5,23.34,19.176,23.31,1443500.0],["2020-03-02",23.2,23.43,20.81,21.79,1424600.0],["2020-03-03",21.94,23.63,21.07,21.42,1425700.0],["2020-03-04",21.92,24.69,21.92,24.27,1132500.0],["2020-03-05",23.96,24.115,23.032,23.27,701600.0],["2020-03-06",22.59,23.94,22.06,23.43,759700.0],["2020-03-09",22.3,24.85,21.33,22.8,769000.0],["2020-03-10",23.46,23.6,21.46,22.0,940500.0],["2020-03-11",21.53,21.78,18.89,18.94,1101100.0],["2020-03-12",17.4,18.09,15.36,17.005,1501000.0],["2020-03-13",18.1,19.99,17.18,19.95,1206800.0],["2020-03-16",17.82,18.175,16.15,16.36,1216900.0],["2020-03-17",16.79,17.46,13.86,15.32,1704000.0],["2020-03-18",14.65,15.51,13.04,13.94,1031100.0],["2020-03-19",13.9,16.54,13.9,16.21,1076000.0],["2020-03-20",16.45,18.88,16.12,17.34,945000.0],["2020-03-23",17.49,17.56,15.79,16.35,780400.0],["2020-03-24",17.26,19.23,17.26,19.08,636700.0],["2020-03-25",18.98,21.82,18.69,21.6,668200.0],["2020-03-26",21.61,23.86,21.61,23.38,794700.0],["2020-03-27",22.2,23.3,21.79,21.85,643600.0],["2020-03-30",21.95,23.01,21.16,22.4,427800.0],["2020-03-31",22.42,23.27,21.02,21.83,519900.0],["2020-04-01",21.28,21.55,19.08,19.46,617600.0],["2020-04-02",19.38,21.16,19.0,20.64,562700.0],["2020-04-03",20.41,20.835,18.61,18.95,449100.0],["2020-04-06",19.88,22.1,19.88,21.94,733600.0],["2020-04-07",22.81,23.0,20.42,20.56,689600.0],["2020-04-08",21.86,22.1,20.9,21.62,566900.0],["2020-04-09",22.39,23.465,20.69,21.89,702400.0],["2020-04-13",21.64,21.94,20.669,21.1,454900.0],["2020-04-14",21.76,22.83,21.38,22.69,840200.0],["2020-04-15",22.13,22.49,21.33,21.66,476400.0],["2020-04-16",21.71,22.27,21.4,21.99,413700.0],["2020-04-17",23.23,23.26,22.01,22.64,589600.0],["2020-04-20",22.37,23.68,22.1,23.1,785900.0],["2020-04-21",22.51,22.79,21.75,22.38,686300.0],["2020-04-22",23.03,23.78,22.61,23.25,452700.0],["2020-04-23",23.44,25.08,23.44,24.08,641000.0],["2020-04-24",24.6,25.17,23.995,24.88,689800.0],["2020-04-27",25.4,26.29,25.32,25.69,919500.0],["2020-04-28",26.1,26.21,24.92,25.61,492000.0],["2020-04-29",26.35,27.04,25.25,26.86,489400.0],["2020-04-30",26.3,27.5,25.04,25.38,759000.0],["2020-05-01",23.95,27.97,23.17,26.85,1003900.0],["2020-05-04",26.83,28.93,26.35,28.89,785000.0],["2020-05-05",29.1,30.1,28.75,29.45,588400.0],["2020-05-06",29.68,29.68,28.31,28.35,516600.0],["2020-05-07",28.6,29.44,28.04,29.27,539100.0],["2020-05-08",29.05,29.72,28.135,28.25,470600.0],["2020-05-11",28.2,30.46,28.15,30.03,652200.0],["2020-05-12",30.42,30.97,29.13,29.19,769600.0],["2020-05-13",29.35,29.7,27.195,27.67,718500.0],["2020-05-14",26.66,28.75,26.615,28.2,499700.0],["2020-05-15",28.07,29.99,27.935,29.93,541900.0],["2020-05-18",31.01,32.95,30.931,32.25,1076200.0],["2020-05-19",32.21,32.67,30.69,30.71,483900.0],["2020-05-20",30.89,30.89,29.56,29.69,657500.0],["2020-05-21",29.59,30.75,29.026,30.25,623500.0],["2020-05-22",30.25,31.48,29.96,31.39,325400.0],["2020-05-26",32.28,32.32,30.12,30.17,749300.0],["2020-05-27",30.61,31.93,29.14,31.86,677000.0],["2020-05-28",32.12,32.79,31.27,31.6,418100.0],["2020-05-29",31.6,32.23,30.96,32.12,445600.0],["2020-06-01",31.96,33.46,31.52,32.82,520500.0],["2020-06-02",32.78,35.0,32.36,34.45,1026000.0],["2020-06-03",34.49,34.5,32.57,32.94,830600.0],["2020-06-04",32.83,34.12,31.73,31.89,652300.0],["2020-06-05",32.63,33.52,31.42,33.15,521900.0],["2020-06-08",33.33,34.58,32.61,34.34,439300.0],["2020-06-09",34.0,35.015,32.001,33.39,569900.0],["2020-06-10",31.84,34.75,30.95,33.51,756000.0],["2020-06-11",32.7,32.77,29.85,30.22,2199400.0],["2020-06-12",31.58,32.115,30.5,31.51,1012600.0],["2020-06-15",30.91,32.13,30.78,31.87,713200.0],["2020-06-16",33.25,33.3,31.23,31.47,489000.0],["2020-06-17",31.74,32.13,30.66,30.74,517700.0],["2020-06-18",30.51,32.15,30.26,31.35,457400.0],["2020-06-19",31.9,32.99,31.45,32.17,1858100.0],["2020-06-22",32.44,33.9,31.04,33.74,518200.0],["2020-06-23",34.41,34.73,33.45,34.04,572500.0],["2020-06-24",33.9,34.37,32.317,32.88,405900.0],["2020-06-25",32.41,33.13,32.04,32.84,524100.0],["2020-06-26",32.82,32.94,31.39,31.51,1067800.0],["2020-06-29",31.85,34.44,31.6,34.14,621900.0],["2020-06-30",34.15,35.49,33.43,35.43,619200.0],["2020-07-01",35.4,35.77,34.31,35.24,484300.0],["2020-07-02",35.89,35.9,34.58,34.67,294000.0],["2020-07-06",34.93,34.99,33.94,34.49,424300.0],["2020-07-07",34.12,35.64,33.75,34.28,406200.0],["2020-07-08",34.33,35.814,34.29,35.69,568500.0],["2020-07-09",35.75,36.4,34.19,35.16,329100.0],["2020-07-10",34.96,35.25,33.84,33.93,315600.0],["2020-07-13",34.22,35.84,33.34,33.52,495600.0],["2020-07-14",33.59,35.1,32.66,35.08,428400.0],["2020-07-15",35.75,36.42,35.16,35.95,543200.0],["2020-07-16",35.87,35.87,34.33,34.37,300400.0],["2020-07-17",34.21,35.86,34.21,35.18,415100.0],["2020-07-20",35.26,36.07,34.771,35.55,302500.0],["2020-07-21",35.77,35.77,34.51,34.71,241400.0],["2020-07-22",34.64,35.42,34.23,34.49,344200.0],["2020-07-23",34.49,35.05,33.11,33.5,406500.0],["2020-07-24",33.35,33.49,31.7,32.59,421100.0],["2020-07-27",32.79,33.22,32.03,32.94,415900.0],["2020-07-28",32.79,33.1,31.6,31.65,324900.0],["2020-07-29",32.02,32.95,32.0,32.59,533400.0],["2020-07-30",32.14,33.7,32.14,33.28,690200.0],["2020-07-31",33.46,33.57,32.95,33.35,538200.0],["2020-08-03",33.84,34.4,33.01,33.66,787500.0],["2020-08-04",33.62,34.156,33.2,33.55,711600.0],["2020-08-05",34.77,37.545,34.28,35.4,1617400.0],["2020-08-06",35.9,36.38,34.0,34.65,640100.0],["2020-08-07",34.72,35.37,32.94,33.37,583400.0],["2020-08-10",33.44,33.5,31.1,31.23,516600.0],["2020-08-11",31.08,32.33,30.213,30.91,488700.0],["2020-08-12",31.01,31.5,30.47,31.33,882600.0],["2020-08-13",31.39,33.025,31.08,32.97,781600.0],["2020-08-14",33.06,33.36,32.24,32.46,304900.0],["2020-08-17",32.53,34.48,32.445,34.28,349600.0],["2020-08-18",34.52,34.52,33.533,34.27,300400.0],["2020-08-19",34.45,35.27,33.99,34.58,263400.0],["2020-08-20",34.39,35.15,33.76,34.34,226900.0],["2020-08-21",34.28,34.68,33.595,34.11,329700.0],["2020-08-24",34.41,34.601,32.6,32.89,475600.0],["2020-08-25",32.92,34.16,32.56,33.89,268400.0],["2020-08-26",33.7,34.29,33.21,34.1,311500.0],["2020-08-27",34.06,34.28,33.46,34.13,379200.0],["2020-08-28",34.46,34.82,33.345,34.01,279300.0],["2020-08-31",34.0,34.47,33.54,34.15,291800.0],["2020-09-01",34.27,34.52,33.65,33.79,291500.0],["2020-09-02",33.25,34.41,32.49,34.33,265200.0],["2020-09-03",34.23,34.23,30.43,32.205,946700.0],["2020-09-04",32.32,32.32,29.86,31.99,772500.0],["2020-09-08",31.33,32.72,30.905,31.89,408400.0],["2020-09-09",32.19,33.75,31.64,33.07,407000.0],["2020-09-10",33.08,34.31,33.08,33.21,336100.0],["2020-09-11",33.57,34.4,32.9,33.05,282400.0],["2020-09-14",33.72,35.16,33.538,34.29,351000.0],["2020-09-15",34.3,34.96,33.545,33.75,226200.0],["2020-09-16",34.04,34.86,33.76,34.19,348500.0],["2020-09-17",33.62,34.34,33.21,33.28,386000.0],["2020-09-18",33.66,34.48,32.79,34.03,1365100.0],["2020-09-21",33.01,33.855,32.68,33.47,388400.0],["2020-09-22",33.82,33.82,32.76,33.31,332200.0],["2020-09-23",33.35,33.76,31.21,31.3,444000.0],["2020-09-24",31.18,31.635,30.27,30.88,550800.0],["2020-09-25",30.87,32.86,30.84,32.77,813700.0],["2020-09-28",33.04,34.75,32.633,34.64,460000.0],["2020-09-29",34.79,36.97,33.98,36.88,831200.0],["2020-09-30",36.98,38.67,36.85,37.94,813600.0],["2020-10-01",38.89,42.79,38.59,41.43,1823200.0],["2020-10-02",41.31,43.85,40.44,41.78,1116400.0],["2020-10-05",41.75,43.3,41.285,42.41,480600.0],["2020-10-06",43.15,44.58,42.46,43.07,502800.0],["2020-10-07",43.37,44.25,42.76,43.86,531700.0],["2020-10-08",50.0,52.5,49.25,50.53,2983100.0],["2020-10-09",50.55,54.22,50.55,53.955,1020800.0],["2020-10-12",54.38,54.85,52.44,52.53,723500.0],["2020-10-13",52.32,53.09,51.37,52.39,586200.0],["2020-10-14",52.89,53.505,51.0,51.41,378400.0],["2020-10-15",50.0,52.47,49.54,52.22,391300.0],["2020-10-16",52.32,53.21,51.48,51.56,266300.0],["2020-10-19",52.29,52.48,51.01,51.32,339100.0],["2020-10-20",52.13,52.965,50.57,51.33,304200.0],["2020-10-21",51.74,51.79,48.96,49.66,314100.0],["2020-10-22",49.98,51.31,49.63,50.75,424300.0],["2020-10-23",50.98,50.98,49.27,50.18,328300.0],["2020-10-26",49.48,50.27,48.4,49.69,352700.0],["2020-10-27",49.78,51.3,49.75,50.87,409900.0],["2020-10-28",49.46,51.43,48.63,50.64,406600.0],["2020-10-29",50.7,52.38,50.03,51.11,502000.0],["2020-10-30",52.64,55.885,48.04,49.05,975000.0],["2020-11-02",49.05,49.425,45.96,47.96,472600.0],["2020-11-03",48.7,49.84,47.63,49.44,425700.0],["2020-11-04",49.44,53.36,49.44,52.37,606000.0],["2020-11-05",53.608,55.15,51.82,54.12,717200.0],["2020-11-06",54.11,55.0,53.51,54.04,361500.0],["2020-11-09",54.86,55.38,52.06,52.18,539000.0],["2020-11-10",52.47,53.45,49.19,50.91,716700.0],["2020-11-11",51.97,55.08,51.95,54.03,603900.0],["2020-11-12",54.45,55.15,52.426,54.43,433000.0],["2020-11-13",55.51,59.105,52.81,54.49,859700.0],["2020-11-16",55.0,56.48,53.25,55.04,410800.0],["2020-11-17",55.5,57.95,54.45,57.8,633100.0],["2020-11-18",57.99,60.7,56.7,57.62,486400.0],["2020-11-19",57.94,59.54,56.85,59.25,388700.0],["2020-11-20",58.56,61.87,57.5,61.18,449800.0],["2020-11-23",62.08,62.5,58.68,59.55,439900.0],["2020-11-24",59.465,60.27,55.04,55.64,723000.0],["2020-11-25",55.86,56.6,55.225,56.08,355200.0],["2020-11-27",55.61,57.57,55.61,57.5,257800.0],["2020-11-30",57.2,58.375,55.3,57.17,728500.0],["2020-12-01",57.05,59.99,56.73,58.985,685000.0],["2020-12-02",58.75,59.67,57.785,59.52,279300.0],["2020-12-03",59.85,62.28,59.3,61.35,429600.0],["2020-12-04",61.94,65.285,60.02,64.91,467900.0],["2020-12-07",66.15,68.35,64.486,67.55,654300.0],["2020-12-08",67.55,68.17,66.79,68.0,528700.0],["2020-12-09",68.27,68.84,64.02,64.91,742100.0],["2020-12-10",65.3,71.05,65.3,70.67,664600.0],["2020-12-11",69.44,72.79,68.1,68.94,603100.0],["2020-12-14",70.62,74.74,68.3,69.29,827800.0],["2020-12-15",69.23,71.638,65.405,67.89,1194800.0],["2020-12-16",67.7,68.27,65.62,66.7,922100.0],["2020-12-17",66.67,69.4,65.523,68.9,955600.0],["2020-12-18",69.62,70.577,67.31,69.08,1771900.0],["2020-12-21",68.26,73.48,67.89,72.31,947500.0],["2020-12-22",72.66,77.52,72.05,77.09,1214000.0],["2020-12-23",77.51,79.92,75.09,76.43,939600.0],["2020-12-24",76.84,78.3,74.83,76.23,235800.0],["2020-12-28",77.15,78.96,75.91,76.3,597000.0],["2020-12-29",76.02,77.765,69.3,73.24,708800.0],["2020-12-30",74.08,77.75,73.96,74.98,538900.0],["2020-12-31",75.24,75.24,70.96,72.45,539300.0],["2021-01-04",72.68,74.81,70.93,71.49,619800.0],["2021-01-05",71.01,73.45,70.59,71.89,446300.0],["2021-01-06",71.89,73.07,69.38,73.0,522200.0],["2021-01-07",74.0,78.25,73.66,76.02,895800.0],["2021-01-08",77.0,81.9,76.42,80.76,827100.0],["2021-01-11",81.54,83.02,79.48,80.69,722000.0],["2021-01-12",81.51,83.189,79.805,83.04,660200.0],["2021-01-13",83.72,84.96,81.44,84.32,579000.0],["2021-01-14",85.125,88.477,84.53,86.83,1082900.0],["2021-01-15",85.28,90.03,84.232,88.15,667300.0],["2021-01-19",89.3,93.49,88.5,93.33,673700.0],["2021-01-20",93.36,99.83,93.36,95.6,1030100.0],["2021-01-21",94.6,94.99,87.411,87.66,1993300.0],["2021-01-22",87.69,88.82,85.255,85.43,1002200.0],["2021-01-25",86.26,87.58,82.51,85.7,844800.0],["2021-01-26",87.23,88.0,77.785,78.96,845000.0],["2021-01-27",76.45,79.02,70.95,74.62,1052900.0],["2021-01-28",75.57,80.24,74.83,77.63,545500.0],["2021-01-29",77.5,79.633,75.87,76.43,567100.0],["2021-02-01",77.5,80.844,75.365,80.24,497300.0],["2021-02-02",81.98,87.24,81.41,84.65,704800.0],["2021-02-03",85.21,88.48,84.66,87.37,437800.0],["2021-02-04",88.12,89.79,86.07,89.59,475800.0],["2021-02-05",89.16,92.29,87.98,88.72,443700.0],["2021-02-08",88.89,94.19,88.89,93.22,597900.0],["2021-02-09",92.8,94.67,89.802,91.3,901600.0],["2021-02-10",90.508,94.45,87.66,90.43,649800.0],["2021-02-11",93.65,93.65,89.361,89.79,413100.0],["2021-02-12",89.21,91.96,87.34,89.37,579500.0],["2021-02-16",90.76,91.18,87.1,88.02,508900.0],["2021-02-17",85.97,87.01,82.01,85.26,544100.0],["2021-02-18",82.6,84.05,80.13,82.59,633600.0],["2021-02-19",83.56,85.99,83.01,85.05,669100.0],["2021-02-22",83.55,84.93,79.817,80.35,566100.0],["2021-02-23",76.25,78.39,69.1,77.15,995500.0],["2021-02-24",77.0,81.77,75.2,79.03,606300.0],["2021-02-25",79.04,82.53,76.55,79.26,1950200.0],["2021-02-26",79.2,82.09,74.0,79.08,1064100.0],["2021-03-01",81.19,87.98,81.19,87.34,850200.0],["2021-03-02",86.47,88.07,83.18,83.37,481600.0],["2021-03-03",82.67,83.89,72.65,72.93,842600.0],["2021-03-04",73.01,74.49,65.82,66.35,1439000.0],["2021-03-05",67.26,67.26,56.82,64.53,1737100.0],["2021-03-08",64.57,65.795,57.53,57.62,1096700.0],["2021-03-09",60.22,67.9,60.22,64.66,1471700.0],["2021-03-10",66.34,69.73,65.6,65.95,1597200.0],["2021-03-11",69.03,70.09,68.12,69.35,1507000.0],["2021-03-12",66.11,67.68,64.77,67.54,692000.0],["2021-03-15",67.78,73.84,67.1,73.6,748900.0],["2021-03-16",73.89,74.86,69.0,71.09,691400.0],["2021-03-17",69.28,73.49,65.31,71.18,1025700.0],["2021-03-18",69.19,69.877,65.98,66.21,825100.0],["2021-03-19",66.22,71.48,66.22,68.89,1589700.0],["2021-03-22",69.03,72.31,69.03,69.81,648500.0],["2021-03-23",69.07,69.75,66.01,66.17,805500.0],["2021-03-24",66.57,67.3,61.22,61.62,685000.0],["2021-03-25",60.41,63.61,59.7,63.43,556700.0],["2021-03-26",63.43,64.54,59.23,61.51,778300.0],["2021-03-29",60.45,62.68,59.09,60.08,516300.0],["2021-03-30",60.3,63.71,58.5,62.97,468900.0],["2021-03-31",64.38,69.1,64.38,68.09,1026700.0],["2021-04-01",70.33,71.7,69.37,70.4,703000.0],["2021-04-05",72.16,74.51,70.72,73.71,544100.0],["2021-04-06",73.18,75.47,71.95,73.77,409900.0],["2021-04-07",73.1,74.22,70.79,71.63,391100.0],["2021-04-08",73.31,75.29,72.39,72.83,370600.0],["2021-04-09",72.59,73.0,70.25,71.75,316300.0],["2021-04-12",71.17,72.43,68.92,71.44,335500.0],["2021-04-13",72.53,75.22,72.53,75.06,498000.0],["2021-04-14",75.99,78.99,74.14,74.7,576900.0],["2021-04-15",75.53,77.71,74.8,77.18,369100.0],["2021-04-16",77.67,77.67,73.38,74.27,384900.0],["2021-04-19",73.38,74.95,70.89,72.89,987600.0],["2021-04-20",73.07,73.6,70.1,71.56,446000.0],["2021-04-21",72.42,75.28,70.835,75.22,302900.0],["2021-04-22",76.29,78.08,74.83,75.89,418100.0],["2021-04-23",75.73,79.34,75.73,78.96,447700.0],["2021-04-26",79.58,80.48,77.25,80.36,312500.0],["2021-04-27",80.98,81.86,79.0,80.62,262800.0],["2021-04-28",79.8,81.59,77.43,80.44,281400.0],["2021-04-29",81.22,81.22,77.13,78.29,226600.0],["2021-04-30",77.1,79.69,77.0,79.07,416500.0],["2021-05-03",79.78,79.78,75.93,77.32,387800.0],["2021-05-04",75.88,77.25,71.03,74.08,587400.0],["2021-05-05",75.16,75.73,71.92,73.18,653100.0],["2021-05-06",74.0,75.647,69.18,72.68,840800.0],["2021-05-07",74.75,78.91,73.02,77.71,544300.0],["2021-05-10",76.31,76.55,66.41,66.66,1074100.0],["2021-05-11",63.36,69.5,63.24,65.75,1370000.0],["2021-05-12",63.69,64.94,61.615,63.02,740600.0],["2021-05-13",63.1,65.55,61.55,64.21,720500.0],["2021-05-14",62.9,69.32,62.9,66.0,742900.0],["2021-05-17",65.24,68.19,64.26,67.97,480400.0],["2021-05-18",68.35,72.53,67.62,70.91,643600.0],["2021-05-19",68.11,72.69,66.655,71.5,749500.0],["2021-05-20",72.65,73.79,71.345,72.65,523600.0],["2021-05-21",73.99,76.1,72.39,74.73,869200.0],["2021-05-24",75.32,79.36,74.01,78.66,623600.0],["2021-05-25",79.8,81.5,78.83,80.69,511400.0],["2021-05-26",81.16,82.85,79.59,82.49,459100.0],["2021-05-27",82.97,82.98,80.22,81.36,637800.0],["2021-05-28",81.98,83.58,79.74,80.4,605500.0],["2021-06-01",80.71,82.2,77.28,82.09,599500.0],["2021-06-02",81.174,82.64,78.74,80.02,714300.0],["2021-06-03",80.5,81.053,77.07,80.01,381100.0],["2021-06-04",80.73,81.48,78.995,80.94,515200.0],["2021-06-07",81.34,90.14,81.34,87.39,948300.0],["2021-06-08",88.73,90.44,86.14,88.59,689100.0],["2021-06-09",89.02,90.17,87.721,90.01,724400.0],["2021-06-10",89.92,93.71,88.12,92.78,1085500.0],["2021-06-11",92.31,92.5,89.71,91.25,627100.0],["2021-06-14",90.97,92.77,90.26,90.5,623200.0],["2021-06-15",90.59,91.22,87.24,87.88,473600.0],["2021-06-16",87.5,89.27,86.0,88.7,540900.0],["2021-06-17",88.55,93.229,88.55,92.4,646700.0],["2021-06-18",90.66,92.49,88.55,88.64,1431000.0],["2021-06-21",88.67,92.9,86.691,91.81,602800.0],["2021-06-22",92.0,92.57,89.51,90.25,704100.0],["2021-06-23",90.51,94.09,90.51,93.72,525600.0],["2021-06-24",95.57,96.589,92.47,94.72,989600.0],["2021-06-25",95.0,95.64,91.45,92.75,1476900.0],["2021-06-28",96.0,96.84,94.43,95.11,1108400.0],["2021-06-29",95.28,96.88,93.56,94.7,748900.0],["2021-06-30",94.0,94.37,90.26,91.52,787600.0],["2021-07-01",91.41,92.25,89.79,91.99,326300.0],["2021-07-02",92.0,92.55,89.7,89.99,310500.0],["2021-07-06",90.3,91.84,88.59,90.63,484200.0],["2021-07-07",91.25,92.17,87.03,88.1,355100.0],["2021-07-08",85.01,88.0,83.38,86.57,338700.0],["2021-07-09",86.51,87.973,85.85,87.54,178100.0],["2021-07-12",87.92,89.16,84.215,84.46,337900.0],["2021-07-13",83.59,84.31,82.47,83.28,375100.0],["2021-07-14",83.89,84.02,78.36,79.01,363600.0],["2021-07-15",78.57,80.02,76.13,78.07,691500.0],["2021-07-16",78.89,79.16,76.95,78.83,617700.0],["2021-07-19",77.68,80.1,75.7,78.02,394400.0],["2021-07-20",79.6,82.73,78.5,82.22,646100.0],["2021-07-21",81.78,84.94,80.51,84.55,399600.0],["2021-07-22",84.49,85.51,82.92,84.69,285300.0],["2021-07-23",85.84,86.855,83.0,85.49,370400.0],["2021-07-26",85.48,85.619,82.025,82.49,239300.0],["2021-07-27",82.08,83.57,80.54,83.49,335400.0],["2021-07-28",83.58,87.26,83.0,86.23,339200.0],["2021-07-29",86.21,88.21,85.74,87.51,417000.0],["2021-07-30",84.63,89.19,83.83,84.04,645800.0],["2021-08-02",84.41,85.0,81.94,82.25,389900.0],["2021-08-03",82.49,83.545,80.84,82.01,254100.0],["2021-08-04",81.76,84.23,81.15,82.03,252100.0],["2021-08-05",82.39,84.74,81.45,84.39,264000.0],["2021-08-06",84.94,84.94,80.71,81.54,487000.0],["2021-08-09",81.78,82.03,80.045,80.36,588000.0],["2021-08-10",80.97,80.97,76.43,77.19,423600.0],["2021-08-11",77.82,77.88,72.49,73.25,448200.0],["2021-08-12",73.55,73.76,71.92,72.63,447500.0],["2021-08-13",72.88,73.03,69.76,69.85,340700.0],["2021-08-16",69.78,71.46,67.7,71.25,469600.0],["2021-08-17",69.97,70.615,68.0,70.1,403900.0],["2021-08-18",70.1,71.96,68.345,70.9,470600.0],["2021-08-19",70.0,71.4,69.09,71.03,596300.0],["2021-08-20",70.67,74.685,70.57,73.5,561100.0],["2021-08-23",75.0,76.49,74.21,75.5,414200.0],["2021-08-24",75.76,78.31,74.43,78.03,645300.0],["2021-08-25",78.4,79.58,76.82,77.2,296400.0],["2021-08-26",77.0,78.04,75.02,77.22,272900.0],["2021-08-27",78.06,80.1,77.13,79.83,356700.0],["2021-08-30",80.43,81.44,79.05,80.51,436800.0],["2021-08-31",81.03,81.45,73.12,73.28,790400.0],["2021-09-01",73.27,75.7,72.31,75.48,520500.0],["2021-09-02",76.12,78.02,75.44,77.12,375900.0],["2021-09-03",76.59,76.98,74.97,75.35,235900.0],["2021-09-07",75.3,75.38,73.03,73.39,394700.0],["2021-09-08",73.76,73.76,70.32,71.17,394700.0],["2021-09-09",70.95,71.32,69.59,69.61,518600.0],["2021-09-10",69.88,70.28,68.02,69.47,603900.0],["2021-09-13",69.97,69.97,62.93,64.04,859700.0],["2021-09-14",64.73,68.275,64.48,65.13,370400.0],["2021-09-15",65.18,67.28,63.39,66.51,782700.0],["2021-09-16",66.64,67.5,65.21,67.34,326300.0],["2021-09-17",68.34,68.95,67.17,67.97,998600.0],["2021-09-20",65.42,66.51,62.52,63.81,475800.0],["2021-09-21",64.12,65.53,63.455,64.25,612800.0],["2021-09-22",64.65,66.3,64.0,65.85,392100.0],["2021-09-23",65.98,66.93,65.031,66.77,307400.0],["2021-09-24",65.75,66.64,63.69,64.36,418000.0],["2021-09-27",64.15,64.36,61.47,61.95,731400.0],["2021-09-28",61.2,61.47,58.44,59.15,874500.0],["2021-09-29",59.76,61.55,59.51,60.53,540500.0],["2021-09-30",61.21,63.96,60.82,63.37,740600.0],["2021-10-01",63.42,67.61,61.72,66.58,749800.0],["2021-10-04",65.63,65.63,62.54,63.37,525100.0],["2021-10-05",64.24,66.315,63.52,65.4,464000.0],["2021-10-06",64.56,65.92,62.85,63.45,366100.0],["2021-10-07",63.25,66.62,62.35,66.33,820300.0],["2021-10-08",66.35,67.49,61.99,62.62,454600.0],["2021-10-11",62.0,64.38,61.88,63.87,259200.0],["2021-10-12",64.5,66.37,64.06,65.7,567000.0],["2021-10-13",66.14,69.48,65.94,69.39,437700.0],["2021-10-14",70.07,71.8,69.52,71.08,622900.0],["2021-10-15",72.29,72.29,70.47,71.0,498400.0],["2021-10-18",70.93,72.49,70.865,70.98,479800.0],["2021-10-19",71.42,75.92,71.42,73.6,448900.0],["2021-10-20",73.49,73.99,71.38,71.92,250100.0],["2021-10-21",72.22,73.02,70.55,70.9,193800.0],["2021-10-22",70.79,72.43,69.77,72.08,519000.0],["2021-10-25",71.83,72.21,70.008,70.46,349600.0],["2021-10-26",71.28,71.62,68.36,69.81,430400.0],["2021-10-27",69.89,70.28,67.07,67.41,394800.0],["2021-10-28",68.24,70.98,67.32,70.34,535800.0],["2021-10-29",60.23,61.07,44.57,51.0,6044800.0],["2021-11-01",50.1,53.09,48.895,50.73,2179600.0],["2021-11-02",50.8,51.49,49.0,49.25,828600.0],["2021-11-03",49.29,49.74,47.76,48.64,668400.0],["2021-11-04",48.92,49.69,47.72,48.13,607500.0],["2021-11-05",49.2,50.19,46.8,47.04,1898000.0],["2021-11-08",47.27,48.55,46.73,47.79,854000.0],["2021-11-09",47.54,48.235,45.82,46.85,621000.0],["2021-11-10",47.2,49.18,46.778,47.2,560500.0],["2021-11-11",47.56,47.83,46.34,47.16,588100.0],["2021-11-12",48.0,48.55,47.31,47.68,451300.0],["2021-11-15",47.71,48.3,46.85,46.99,467300.0],["2021-11-16",47.15,48.08,46.7,47.5,457300.0],["2021-11-17",47.5,47.87,43.41,43.53,805900.0],["2021-11-18",44.15,45.53,42.36,44.13,1174700.0],["2021-11-19",44.12,45.34,42.43,43.01,677700.0],["2021-11-22",42.7,43.48,41.1,41.2,692300.0],["2021-11-23",40.89,41.88,39.161,41.82,726400.0],["2021-11-24",41.55,44.255,40.58,44.0,706500.0],["2021-11-26",43.24,44.24,42.04,42.37,358800.0],["2021-11-29",42.92,43.06,40.76,41.74,484800.0],["2021-11-30",42.28,45.21,42.23,43.14,875700.0],["2021-12-01",44.26,44.8,41.94,41.98,761900.0],["2021-12-02",41.89,43.43,41.2,43.3,780700.0],["2021-12-03",43.5,43.6,40.22,42.38,1088300.0],["2021-12-06",41.87,43.07,40.26,43.0,824300.0],["2021-12-07",44.4,46.18,43.72,44.2,677300.0],["2021-12-08",44.26,46.71,42.98,45.86,648900.0],["2021-12-09",45.48,45.535,42.25,42.28,524300.0],["2021-12-10",42.75,45.06,42.655,42.96,1530500.0],["2021-12-13",43.2,44.57,41.35,42.07,563200.0],["2021-12-14",40.84,42.3,40.305,41.69,654200.0],["2021-12-15",41.04,44.57,40.719,44.47,635400.0],["2021-12-16",45.21,45.6,41.81,42.19,711800.0],["2021-12-17",41.91,45.48,40.89,45.19,2039100.0],["2021-12-20",44.39,44.88,43.1,43.56,822000.0],["2021-12-21",43.93,45.52,42.29,45.44,440500.0],["2021-12-22",45.5,46.28,44.04,44.9,535000.0],["2021-12-23",44.98,45.39,43.58,44.93,325700.0],["2021-12-27",44.98,45.13,42.975,44.12,470300.0],["2021-12-28",44.39,45.625,44.18,44.25,325400.0],["2021-12-29",44.18,44.37,42.53,43.97,267400.0],["2021-12-30",44.01,46.51,44.01,45.2,362300.0],["2021-12-31",45.22,46.73,45.22,45.48,616500.0],["2022-01-03",45.65,47.07,44.08,46.6,430600.0],["2022-01-04",46.59,47.82,44.814,46.12,675600.0],["2022-01-05",45.48,45.825,41.02,41.04,626500.0],["2022-01-06",40.78,41.2,38.43,40.19,586800.0],["2022-01-07",39.9,41.39,38.845,39.07,622100.0],["2022-01-10",42.97,46.7,41.056,46.29,1448300.0],["2022-01-11",46.12,46.12,43.5,44.61,970300.0],["2022-01-12",45.45,46.0,42.13,42.22,932700.0],["2022-01-13",42.54,42.54,40.4,40.66,509500.0],["2022-01-14",39.92,41.68,38.782,41.61,584200.0],["2022-01-18",40.59,40.675,38.22,38.97,941800.0],["2022-01-19",39.3,40.44,37.32,37.46,733500.0],["2022-01-20",38.16,40.69,37.65,37.93,652300.0],["2022-01-21",36.98,38.5,36.47,37.03,1611200.0],["2022-01-24",36.47,39.77,35.18,39.51,747600.0],["2022-01-25",39.13,39.39,37.58,38.29,719400.0],["2022-01-26",38.91,41.49,37.29,37.88,437900.0],["2022-01-27",38.39,38.76,36.72,36.85,460000.0],["2022-01-28",37.0,38.52,35.74,38.51,404900.0],["2022-01-31",38.83,41.94,38.83,41.8,640500.0],["2022-02-01",42.13,42.24,40.54,42.02,642400.0],["2022-02-02",42.04,42.04,40.04,41.32,685100.0],["2022-02-03",40.25,41.89,39.695,40.08,347600.0],["2022-02-04",40.56,40.82,38.94,40.28,315000.0],["2022-02-07",40.21,43.32,40.21,42.78,532400.0],["2022-02-08",42.42,42.98,41.122,42.51,209100.0],["2022-02-09",42.96,45.72,42.96,45.62,806400.0],["2022-02-10",44.03,46.88,43.5,44.23,615500.0],["2022-02-11",44.08,45.14,43.12,43.2,385400.0],["2022-02-14",43.05,43.853,41.85,41.97,314100.0],["2022-02-15",42.99,43.95,42.42,43.7,626700.0],["2022-02-16",43.27,43.28,41.01,42.41,576200.0],["2022-02-17",41.97,41.97,38.66,38.91,586100.0],["2022-02-18",38.99,39.53,38.08,38.13,315700.0],["2022-02-22",37.58,38.29,36.5,36.53,712400.0],["2022-02-23",37.36,38.02,35.43,35.55,538400.0],["2022-02-24",34.17,40.15,34.09,39.95,762200.0],["2022-02-25",37.23,39.71,36.663,39.2,1163900.0],["2022-02-28",38.25,40.08,38.071,38.38,1319300.0],["2022-03-01",38.21,39.695,37.76,38.11,849700.0],["2022-03-02",38.12,38.25,36.82,37.11,608800.0],["2022-03-03",37.64,37.64,34.4,34.99,460200.0],["2022-03-04",34.47,35.25,33.51,33.94,692600.0],["2022-03-07",33.81,34.3,31.95,32.12,507500.0],["2022-03-08",31.84,33.48,31.67,32.44,917200.0],["2022-03-09",34.19,35.51,32.77,35.0,822200.0],["2022-03-10",34.59,34.83,33.63,34.47,331900.0],["2022-03-11",35.0,35.36,30.56,30.78,539100.0],["2022-03-14",30.92,31.603,27.87,28.19,859000.0],["2022-03-15",28.46,31.23,28.21,31.17,1231100.0],["2022-03-16",32.2,33.69,31.96,33.6,960800.0],["2022-03-17",33.26,37.04,33.11,36.97,758900.0],["2022-03-18",36.46,39.81,36.46,39.7,1249900.0],["2022-03-21",40.5,40.99,38.64,39.39,846300.0],["2022-03-22",39.49,41.22,39.49,40.92,798100.0],["2022-03-23",39.77,41.5,38.58,38.7,474300.0],["2022-03-24",38.98,38.98,36.79,38.64,990100.0],["2022-03-25",38.64,38.64,36.575,37.9,711800.0],["2022-03-28",38.1,39.69,37.41,37.95,771300.0],["2022-03-29",38.61,40.42,38.61,40.11,1062300.0],["2022-03-30",39.57,40.41,37.54,37.7,442400.0],["2022-03-31",37.71,38.4,36.87,36.99,749100.0],["2022-04-01",37.3,39.39,37.23,38.98,799100.0],["2022-04-04",39.34,40.1,38.78,39.72,495500.0],["2022-04-05",39.8,39.89,37.25,37.63,652500.0],["2022-04-06",36.91,37.75,35.58,37.25,737100.0],["2022-04-07",37.32,38.407,37.05,37.69,625100.0],["2022-04-08",37.51,37.84,36.35,36.81,609400.0],["2022-04-11",36.33,37.25,35.55,36.36,423900.0],["2022-04-12",37.15,39.01,36.81,37.27,751000.0],["2022-04-13",37.45,38.18,36.64,38.02,671400.0],["2022-04-14",37.93,38.0,35.29,35.41,738300.0],["2022-04-18",34.69,35.22,32.43,32.55,1303400.0],["2022-04-19",32.71,34.26,32.37,33.69,822000.0],["2022-04-20",34.3,34.51,33.23,33.33,633600.0],["2022-04-21",33.99,34.46,30.65,30.96,914300.0],["2022-04-22",30.84,31.79,30.5,30.57,771100.0],["2022-04-25",30.69,32.53,30.69,32.37,767500.0],["2022-04-26",31.9,32.64,30.06,30.17,1179200.0],["2022-04-27",30.16,31.01,29.8,30.22,664600.0],["2022-04-28",30.65,31.22,28.67,30.85,549900.0],["2022-04-29",30.65,32.0,30.34,30.44,795700.0],["2022-05-02",30.32,32.62,29.96,32.57,694600.0],["2022-05-03",32.26,32.93,31.31,32.77,548100.0],["2022-05-04",33.04,34.3,30.87,34.07,881500.0],["2022-05-05",33.18,33.18,30.53,31.66,727900.0],["2022-05-06",30.36,30.579,25.14,25.78,2197900.0],["2022-05-09",25.31,26.08,22.16,22.46,1206600.0],["2022-05-10",23.87,24.5,22.26,23.14,1667600.0],["2022-05-11",22.98,23.76,21.49,21.7,1124100.0],["2022-05-12",21.35,23.76,21.25,23.44,1123100.0],["2022-05-13",24.04,26.97,24.04,26.24,1112000.0],["2022-05-16",25.5,26.16,24.36,24.92,852800.0],["2022-05-17",25.84,26.3,24.53,25.29,530400.0],["2022-05-18",24.35,24.97,23.01,23.27,798300.0],["2022-05-19",23.2,25.585,23.0,25.15,602700.0],["2022-05-20",25.85,26.26,24.25,25.86,487300.0],["2022-05-23",25.51,25.52,22.365,23.92,2333600.0],["2022-05-24",23.44,23.81,22.92,23.28,1853100.0],["2022-05-25",23.18,24.02,22.88,23.87,1553100.0],["2022-05-26",24.06,24.74,23.61,24.07,1320700.0],["2022-05-27",24.32,26.21,24.09,26.17,827100.0],["2022-05-31",25.94,26.35,24.63,25.15,1167400.0],["2022-06-01",25.53,25.89,25.02,25.41,646500.0],["2022-06-02",25.33,27.12,25.26,26.46,626400.0],["2022-06-03",25.755,26.55,25.39,25.94,762300.0],["2022-06-06",26.105,26.85,24.21,24.29,539600.0],["2022-06-07",23.9,26.325,23.9,26.24,651300.0],["2022-06-08",25.9,27.35,25.9,26.47,441400.0],["2022-06-09",25.75,26.02,24.38,24.38,659000.0],["2022-06-10",23.58,24.02,22.26,22.7,1087000.0],["2022-06-13",21.49,22.59,20.28,20.49,1461300.0],["2022-06-14",20.83,20.975,19.345,20.65,1031100.0],["2022-06-15",21.0,21.74,20.515,21.09,1051800.0],["2022-06-16",20.04,20.83,19.98,20.56,1006400.0],["2022-06-17",20.71,21.64,20.275,20.53,2091100.0],["2022-06-21",20.95,21.51,20.59,20.65,884900.0],["2022-06-22",20.17,22.47,20.01,21.85,930700.0],["2022-06-23",22.15,24.105,22.0,24.03,840500.0],["2022-06-24",24.23,24.635,23.11,23.68,1605900.0],["2022-06-27",24.08,24.08,22.89,23.49,734900.0],["2022-06-28",23.81,23.841,21.82,21.92,716300.0],["2022-06-29",21.85,22.4,21.5,22.09,627300.0],["2022-06-30",21.77,22.31,21.07,21.48,807400.0],["2022-07-01",21.73,22.52,21.4,22.41,618400.0],["2022-07-05",21.84,24.99,21.56,24.98,920200.0],["2022-07-06",24.86,26.015,24.77,25.01,625500.0],["2022-07-07",24.96,26.23,24.91,25.92,654500.0],["2022-07-08",25.34,26.57,24.98,26.26,453800.0],["2022-07-11",26.05,26.29,24.59,24.7,597800.0],["2022-07-12",24.93,25.14,23.35,24.68,565300.0],["2022-07-13",23.72,25.2,23.59,24.35,844200.0],["2022-07-14",24.23,24.42,23.04,23.27,677800.0],["2022-07-15",23.88,23.88,22.13,22.9,667000.0],["2022-07-18",23.21,23.88,21.52,21.63,647400.0],["2022-07-19",22.05,23.17,21.62,23.06,682200.0],["2022-07-20",23.61,24.87,23.04,24.7,649800.0],["2022-07-21",24.69,25.88,24.55,25.14,1398200.0],["2022-07-22",25.1,25.99,22.98,23.18,550600.0],["2022-07-25",23.2,23.7,22.55,23.66,487400.0],["2022-07-26",23.43,23.79,22.76,23.32,414600.0],["2022-07-27",23.83,24.43,23.22,24.36,644400.0],["2022-07-28",24.42,24.6,23.71,24.36,463400.0],["2022-07-29",24.45,24.58,23.6,23.79,752600.0],["2022-08-01",23.47,24.36,23.12,23.32,544200.0],["2022-08-02",22.98,24.28,22.94,23.98,490200.0],["2022-08-03",24.74,25.53,24.45,24.5,701000.0],["2022-08-04",24.5,24.975,23.96,24.3,1116900.0],["2022-08-05",23.69,26.4,21.76,26.39,1448900.0],["2022-08-08",26.65,27.33,25.57,26.07,954100.0],["2022-08-09",25.29,25.57,21.77,23.48,1324600.0],["2022-08-10",24.32,25.305,24.22,25.11,1101000.0],["2022-08-11",25.22,25.84,22.92,23.0,1079700.0],["2022-08-12",23.02,23.92,23.02,23.69,601200.0],["2022-08-15",23.53,24.58,23.32,24.28,526300.0],["2022-08-16",24.16,24.16,22.05,22.53,700100.0],["2022-08-17",22.1,22.41,21.52,21.53,623900.0],["2022-08-18",21.59,21.66,20.75,21.66,502900.0],["2022-08-19",21.22,21.42,20.63,20.76,437200.0],["2022-08-22",20.25,20.56,19.66,20.48,1188700.0],["2022-08-23",20.62,21.2,20.37,20.84,766800.0],["2022-08-24",20.99,21.66,20.62,21.31,718800.0],["2022-08-25",21.76,22.01,21.33,21.97,400000.0],["2022-08-26",21.85,22.03,20.59,20.87,1060800.0],["2022-08-29",20.59,20.92,20.28,20.38,751900.0],["2022-08-30",20.6,20.74,19.16,19.52,698000.0],["2022-08-31",19.98,20.04,19.06,19.59,926400.0],["2022-09-01",19.56,20.41,18.855,20.31,1088600.0],["2022-09-02",20.77,20.91,18.28,18.33,1336300.0],["2022-09-06",18.27,18.27,17.42,17.43,878300.0],["2022-09-07",17.3,18.56,17.08,18.47,934300.0],["2022-09-08",18.18,18.77,17.9,18.7,685900.0],["2022-09-09",18.99,19.44,18.75,19.19,500300.0],["2022-09-12",19.38,19.787,19.05,19.58,561000.0],["2022-09-13",18.65,18.8,17.96,18.49,906900.0],["2022-09-14",18.64,18.77,18.185,18.57,897100.0],["2022-09-15",18.66,19.56,18.54,18.66,841700.0],["2022-09-16",18.25,18.53,16.77,17.06,1577400.0],["2022-09-19",16.84,17.67,16.43,17.44,925200.0],["2022-09-20",17.2,17.59,16.83,16.92,1073900.0],["2022-09-21",16.87,17.37,16.19,16.36,955400.0],["2022-09-22",16.24,16.405,15.77,16.06,666000.0],["2022-09-23",15.805,16.2,15.66,16.13,874000.0],["2022-09-26",16.09,16.505,15.96,16.22,899400.0],["2022-09-27",16.64,16.97,16.335,16.69,1050300.0],["2022-09-28",16.78,17.79,16.78,17.65,863300.0],["2022-09-29",17.21,17.37,16.63,17.1,885800.0],["2022-09-30",17.14,17.77,16.96,17.02,745800.0],["2022-10-03",17.17,17.71,16.73,17.45,779000.0],["2022-10-04",17.83,18.93,17.83,18.45,856600.0],["2022-10-05",18.06,18.42,17.945,18.21,999100.0],["2022-10-06",18.08,18.71,17.95,18.0,726500.0],["2022-10-07",17.51,17.92,16.94,17.1,968400.0],["2022-10-10",17.11,17.11,16.38,16.82,778900.0],["2022-10-11",16.71,17.27,16.23,16.93,941900.0],["2022-10-12",16.91,17.32,16.475,17.16,632300.0],["2022-10-13",16.47,17.15,15.94,16.9,612500.0],["2022-10-14",17.12,17.3,16.39,16.45,685100.0],["2022-10-17",16.7,17.624,16.62,17.31,864300.0],["2022-10-18",17.62,18.22,17.3,17.49,624300.0],["2022-10-19",17.09,17.17,15.345,15.44,866000.0],["2022-10-20",15.0,17.0,14.93,16.55,948700.0],["2022-10-21",16.67,17.16,16.17,16.89,922700.0],["2022-10-24",17.13,17.315,16.43,17.29,956300.0],["2022-10-25",17.54,18.64,17.42,18.45,748800.0],["2022-10-26",18.33,20.27,18.15,19.68,859400.0],["2022-10-27",19.71,19.72,19.02,19.38,731300.0],["2022-10-28",19.37,19.85,19.09,19.81,637800.0],["2022-10-31",19.27,20.06,19.27,19.91,756600.0],["2022-11-01",20.27,20.71,19.89,20.05,664000.0],["2022-11-02",19.99,20.44,19.155,19.19,913600.0],["2022-11-03",18.87,19.46,18.3,18.73,845000.0],["2022-11-04",18.92,18.955,15.21,16.02,1458000.0],["2022-11-07",16.29,16.37,15.005,15.86,871100.0],["2022-11-08",16.05,16.73,15.71,16.42,818000.0],["2022-11-09",16.21,16.39,14.69,14.84,1002400.0],["2022-11-10",15.87,16.02,12.27,13.1,4281300.0],["2022-11-11",13.1,15.82,13.02,15.34,2399400.0],["2022-11-14",15.24,15.4,14.13,14.2,1066800.0],["2022-11-15",14.78,14.982,13.73,13.81,987300.0],["2022-11-16",13.89,13.89,13.1,13.64,961000.0],["2022-11-17",13.47,15.07,13.45,14.56,1036000.0],["2022-11-18",14.96,15.03,12.84,12.85,1027800.0],["2022-11-21",12.78,12.95,12.29,12.46,857800.0],["2022-11-22",12.52,12.685,11.92,12.42,857100.0],["2022-11-23",12.49,12.86,12.29,12.71,643400.0],["2022-11-25",12.56,12.86,12.32,12.79,313300.0],["2022-11-28",12.78,13.01,11.99,12.39,899200.0],["2022-11-29",12.47,12.74,11.99,12.06,605800.0],["2022-11-30",12.12,13.049,11.99,12.95,1086300.0],["2022-12-01",12.94,13.23,12.56,13.18,1166500.0],["2022-12-02",13.09,13.43,12.91,13.22,807400.0],["2022-12-05",13.06,13.64,12.405,12.53,1252700.0],["2022-12-06",13.3,13.56,12.8,13.19,2303400.0],["2022-12-07",13.12,13.28,12.46,13.06,1160900.0],["2022-12-08",13.15,13.16,12.55,12.71,692900.0],["2022-12-09",12.65,12.86,12.095,12.29,882300.0],["2022-12-12",12.37,12.685,12.125,12.65,880400.0],["2022-12-13",13.01,13.91,12.37,12.57,866000.0],["2022-12-14",12.61,13.13,12.48,12.85,908000.0],["2022-12-15",12.65,12.77,12.42,12.55,820900.0],["2022-12-16",12.43,12.6,11.915,12.42,2915900.0],["2022-12-19",12.39,12.39,11.405,11.54,927300.0],["2022-12-20",11.55,12.02,11.3,11.61,845900.0],["2022-12-21",11.67,11.78,11.26,11.44,708000.0],["2022-12-22",11.32,11.68,11.16,11.67,1607300.0],["2022-12-23",11.76,11.76,11.05,11.26,899500.0],["2022-12-27",11.16,11.32,10.68,10.88,794700.0],["2022-12-28",10.89,11.3,10.89,11.09,896900.0],["2022-12-29",11.22,11.755,11.105,11.42,995400.0],["2022-12-30",11.25,11.56,10.82,11.41,806800.0],["2023-01-03",11.58,11.85,10.9,11.1,1016400.0],["2023-01-04",11.17,11.615,11.04,11.44,884800.0],["2023-01-05",11.32,11.47,10.92,11.07,782500.0],["2023-01-06",11.1,11.375,10.5,11.24,1116700.0],["2023-01-09",11.42,12.415,11.31,11.87,1005000.0],["2023-01-10",12.07,12.645,11.725,12.64,1142800.0],["2023-01-11",12.67,13.84,12.5,13.68,1180900.0],["2023-01-12",13.75,13.93,12.96,13.9,1139000.0],["2023-01-13",13.65,14.37,13.57,14.24,1181200.0],["2023-01-17",14.23,14.46,13.875,14.19,653200.0],["2023-01-18",14.34,14.91,14.08,14.14,1109800.0],["2023-01-19",14.03,14.13,13.03,13.69,692500.0],["2023-01-20",13.84,14.4,13.61,14.33,854300.0],["2023-01-23",14.33,15.14,14.26,15.05,924800.0],["2023-01-24",14.97,15.61,14.81,15.16,818000.0],["2023-01-25",14.87,15.04,14.06,15.03,571600.0],["2023-01-26",15.31,15.6,14.95,15.2,669300.0],["2023-01-27",15.17,15.42,15.08,15.28,443300.0],["2023-01-30",15.0,15.35,14.52,14.65,670400.0],["2023-01-31",14.64,15.205,14.64,14.94,591900.0],["2023-02-01",14.92,16.055,14.73,15.66,962800.0],["2023-02-02",16.36,18.04,16.35,17.61,1428400.0],["2023-02-03",17.08,17.33,16.4,16.54,944000.0],["2023-02-06",16.47,16.83,16.09,16.26,586600.0],["2023-02-07",16.1,16.62,15.915,16.56,877100.0],["2023-02-08",16.49,16.661,15.68,15.74,886600.0],["2023-02-09",16.02,16.77,15.495,15.51,723300.0],["2023-02-10",15.36,15.76,15.26,15.3,745800.0],["2023-02-13",15.25,15.48,14.9,15.06,673600.0],["2023-02-14",14.91,15.48,14.73,15.32,479500.0],["2023-02-15",15.26,15.82,15.105,15.69,580500.0],["2023-02-16",15.19,15.96,15.19,15.57,744700.0],["2023-02-17",15.57,15.66,15.12,15.6,645300.0],["2023-02-21",15.15,15.3,13.345,13.46,1495100.0],["2023-02-22",13.48,14.01,13.32,14.01,1131800.0],["2023-02-23",14.26,14.505,13.73,14.32,704600.0],["2023-02-24",13.96,14.53,13.85,14.45,861900.0],["2023-02-27",14.68,14.91,14.34,14.71,829000.0],["2023-02-28",15.0,17.89,14.81,16.82,2145800.0],["2023-03-01",16.5,16.54,15.28,16.0,1325600.0],["2023-03-02",15.74,16.25,9.05,10.765,14114800.0],["2023-03-03",9.31,9.31,8.1,8.97,10346400.0],["2023-03-06",9.06,10.749,9.03,10.65,5310200.0],["2023-03-07",9.525,10.64,9.51,10.61,2204000.0],["2023-03-08",10.24,10.78,9.91,10.685,1544600.0],["2023-03-09",10.64,10.88,9.95,10.04,1975300.0],["2023-03-10",10.01,10.06,9.16,9.53,1895800.0],["2023-03-13",9.43,10.01,9.37,9.79,1540300.0],["2023-03-14",9.99,10.07,9.59,9.84,1249700.0],["2023-03-15",9.75,9.93,9.54,9.88,855500.0],["2023-03-16",9.84,9.88,9.47,9.66,841900.0],["2023-03-17",9.56,9.59,9.08,9.28,2267800.0],["2023-03-20",9.21,9.45,9.1,9.22,991500.0],["2023-03-21",9.31,9.63,9.14,9.42,846000.0],["2023-03-22",9.42,9.53,8.86,8.88,992100.0],["2023-03-23",9.04,9.19,8.665,8.83,1242000.0],["2023-03-24",8.85,8.99,8.72,8.95,706600.0],["2023-03-27",9.07,9.29,8.92,9.08,594600.0],["2023-03-28",9.05,9.18,8.755,8.83,752100.0],["2023-03-29",9.04,9.3,8.86,9.1,878200.0],["2023-03-30",9.22,9.24,8.82,8.85,610800.0],["2023-03-31",8.88,9.34,8.85,9.14,992900.0],["2023-04-03",9.14,9.14,8.56,8.74,1533400.0],["2023-04-04",8.77,8.77,8.57,8.72,865000.0],["2023-04-05",8.7,8.872,8.57,8.58,662000.0],["2023-04-06",8.61,8.95,8.53,8.81,793500.0],["2023-04-10",8.73,8.8,8.52,8.65,630800.0],["2023-04-11",8.74,8.95,8.685,8.77,742700.0],["2023-04-12",8.95,9.115,8.42,8.58,779300.0],["2023-04-13",8.7,9.55,8.7,9.46,1244900.0],["2023-04-14",9.42,9.56,8.678,8.88,860300.0],["2023-04-17",8.95,9.45,8.89,9.36,954500.0],["2023-04-18",9.42,9.42,8.935,9.07,728800.0],["2023-04-19",8.93,9.095,8.715,9.03,491700.0],["2023-04-20",8.88,8.99,8.605,8.63,647200.0],["2023-04-21",8.73,8.89,8.63,8.69,487800.0],["2023-04-24",8.7,8.7,8.25,8.44,633500.0],["2023-04-25",8.34,8.35,7.99,8.0,693600.0],["2023-04-26",8.14,8.19,7.655,7.8,644000.0],["2023-04-27",7.88,8.08,7.7,7.78,591600.0],["2023-04-28",7.78,8.135,7.63,8.09,658000.0],["2023-05-01",8.1,8.385,7.955,8.3,739700.0],["2023-05-02",8.26,8.26,7.82,7.91,950200.0],["2023-05-03",7.9,8.695,7.9,8.52,975800.0],["2023-05-04",8.55,8.75,8.18,8.61,741300.0],["2023-05-05",8.78,8.78,8.36,8.39,591200.0],["2023-05-08",8.39,8.39,8.07,8.21,541700.0],["2023-05-09",8.16,8.55,7.97,8.53,758500.0],["2023-05-10",8.75,9.25,8.34,8.59,817800.0],["2023-05-11",6.45,8.8,6.22,8.36,1749300.0],["2023-05-12",8.45,8.47,7.41,8.05,1137900.0],["2023-05-15",8.08,8.46,7.93,8.34,743300.0],["2023-05-16",8.1,8.14,7.705,7.77,983900.0],["2023-05-17",7.8,7.8,7.425,7.77,665500.0],["2023-05-18",7.62,7.92,7.45,7.61,705400.0],["2023-05-19",7.74,7.94,7.51,7.68,562900.0],["2023-05-22",7.68,8.69,7.56,8.55,716000.0],["2023-05-23",8.48,9.2,8.44,8.68,687400.0],["2023-05-24",8.61,8.64,8.13,8.46,676700.0],["2023-05-25",8.43,8.595,8.05,8.09,688600.0],["2023-05-26",8.1,8.22,7.91,7.96,521900.0],["2023-05-30",8.01,8.28,7.76,7.97,598500.0],["2023-05-31",7.97,8.17,7.76,7.98,574500.0],["2023-06-01",7.98,8.105,7.62,8.01,470700.0],["2023-06-02",8.15,8.28,7.89,8.13,519000.0],["2023-06-05",8.06,8.18,7.82,7.98,670100.0],["2023-06-06",8.0,8.66,7.91,8.45,619500.0],["2023-06-07",8.49,8.67,8.3,8.39,629000.0],["2023-06-08",8.4,8.41,7.77,8.06,770200.0],["2023-06-09",8.14,8.15,7.755,7.79,575800.0],["2023-06-12",7.83,8.38,7.72,8.3,691300.0],["2023-06-13",8.19,8.47,8.11,8.36,896900.0],["2023-06-14",8.42,8.42,7.7,7.81,965400.0],["2023-06-15",7.8,8.265,7.68,8.26,1002600.0],["2023-06-16",8.35,8.35,7.91,7.96,2475100.0],["2023-06-20",7.97,8.28,7.69,8.24,1042500.0],["2023-06-21",8.15,8.3,7.87,8.07,740500.0],["2023-06-22",8.07,8.12,7.849,7.94,424400.0],["2023-06-23",7.8,8.03,7.68,7.88,3003000.0],["2023-06-26",7.85,8.535,7.73,8.4,932800.0],["2023-06-27",8.31,8.75,8.13,8.67,761400.0],["2023-06-28",8.65,8.88,8.435,8.77,816800.0],["2023-06-29",8.71,8.865,8.46,8.56,744100.0],["2023-06-30",8.75,8.75,8.48,8.5,473000.0],["2023-07-03",8.58,8.62,8.38,8.49,211500.0],["2023-07-05",8.4,8.62,8.22,8.57,533600.0],["2023-07-06",8.41,8.57,8.11,8.37,642600.0],["2023-07-07",8.5,10.33,8.5,10.09,5756600.0],["2023-07-10",10.07,10.33,9.5,9.71,1604000.0],["2023-07-11",10.28,10.8,9.93,10.34,1811500.0],["2023-07-12",10.39,10.6,10.09,10.44,899600.0],["2023-07-13",10.55,10.745,10.07,10.11,721900.0],["2023-07-14",10.14,10.255,9.559,9.77,553400.0],["2023-07-17",9.77,10.27,9.55,10.12,688600.0],["2023-07-18",10.09,10.4,10.06,10.31,567400.0],["2023-07-19",10.4,10.82,10.25,10.28,541100.0],["2023-07-20",10.23,10.24,9.93,10.03,671400.0],["2023-07-21",10.2,10.745,9.87,10.63,803800.0],["2023-07-24",10.63,10.94,10.27,10.41,754500.0],["2023-07-25",10.52,11.19,10.365,11.01,1259700.0],["2023-07-26",11.15,11.515,11.04,11.26,1032500.0],["2023-07-27",11.32,11.395,10.57,10.71,947400.0],["2023-07-28",10.92,11.23,10.72,11.16,666200.0],["2023-07-31",11.15,11.26,10.7,10.91,819900.0],["2023-08-01",10.8,10.845,10.475,10.49,737500.0],["2023-08-02",10.56,11.657,10.56,11.26,1503100.0],["2023-08-03",11.15,11.15,10.61,10.73,776800.0],["2023-08-04",10.9,11.27,10.74,11.1,771600.0],["2023-08-07",11.16,11.22,10.577,10.8,629100.0],["2023-08-08",10.8,11.15,10.575,11.04,950100.0],["2023-08-09",11.41,11.8,9.55,9.8,1409700.0],["2023-08-10",9.88,9.96,9.32,9.68,1125700.0],["2023-08-11",9.58,9.97,8.64,8.9,1118500.0],["2023-08-14",8.76,9.465,8.575,9.345,753300.0],["2023-08-15",9.8,10.241,9.56,9.66,947100.0],["2023-08-16",9.56,9.68,8.73,8.74,768200.0],["2023-08-17",8.86,8.86,8.35,8.47,678800.0],["2023-08-18",8.44,8.7,8.34,8.41,600000.0],["2023-08-21",8.39,8.72,8.23,8.62,538400.0],["2023-08-22",8.62,8.73,8.34,8.38,339500.0],["2023-08-23",8.49,8.9,8.49,8.77,748500.0],["2023-08-24",8.77,8.87,8.51,8.71,708200.0],["2023-08-25",8.73,8.85,8.51,8.73,541500.0],["2023-08-28",8.78,9.06,8.76,8.86,591500.0],["2023-08-29",8.82,9.331,8.56,9.18,622400.0],["2023-08-30",9.14,9.405,9.13,9.31,554400.0],["2023-08-31",9.31,9.47,9.29,9.31,472000.0],["2023-09-01",9.38,9.79,9.38,9.73,578600.0],["2023-09-05",9.58,9.73,9.1,9.14,637800.0],["2023-09-06",9.17,9.25,8.75,8.81,463200.0],["2023-09-07",8.72,8.73,8.02,8.26,698000.0],["2023-09-08",8.3,8.32,8.06,8.17,648300.0],["2023-09-11",8.3,8.45,8.22,8.33,792300.0],["2023-09-12",8.29,8.54,8.19,8.5,618800.0],["2023-09-13",8.5,8.75,8.335,8.4,549500.0],["2023-09-14",8.48,8.62,8.19,8.2,481400.0],["2023-09-15",8.28,8.3,7.78,7.92,1972800.0],["2023-09-18",8.0,8.09,7.78,7.91,527300.0],["2023-09-19",7.9,8.11,7.78,8.02,510500.0],["2023-09-20",8.09,8.09,7.8,7.84,494600.0],["2023-09-21",7.76,7.855,7.49,7.75,648400.0],["2023-09-22",7.8,7.825,7.55,7.66,407000.0],["2023-09-25",7.6,7.66,7.345,7.64,573600.0],["2023-09-26",7.56,7.76,7.345,7.36,628500.0],["2023-09-27",7.49,7.66,7.195,7.37,564300.0],["2023-09-28",7.35,7.44,7.0,7.04,634800.0],["2023-09-29",7.16,7.28,6.87,7.0,673900.0],["2023-10-02",6.97,7.04,6.68,6.86,718600.0],["2023-10-03",6.82,6.97,6.72,6.95,723100.0],["2023-10-04",6.95,6.95,6.595,6.71,689100.0],["2023-10-05",6.69,6.92,6.52,6.85,776600.0],["2023-10-06",6.69,6.76,6.5,6.51,548000.0],["2023-10-09",6.46,6.58,6.31,6.45,496900.0],["2023-10-10",6.47,6.79,6.44,6.53,569300.0],["2023-10-11",6.5,6.5,5.79,5.88,1051700.0],["2023-10-12",5.88,5.88,5.241,5.33,1256000.0],["2023-10-13",5.36,5.695,5.19,5.65,1151300.0],["2023-10-16",5.65,5.82,5.319,5.77,916000.0],["2023-10-17",5.72,6.01,5.64,5.78,715400.0],["2023-10-18",5.77,5.845,5.6,5.62,603100.0],["2023-10-19",5.63,5.79,5.24,5.28,814600.0],["2023-10-20",5.29,5.4,4.94,5.31,983300.0],["2023-10-23",5.21,5.48,5.177,5.21,918000.0],["2023-10-24",5.38,5.515,5.25,5.41,1073000.0],["2023-10-25",5.29,5.31,4.9,4.9,1236300.0],["2023-10-26",4.92,5.1,4.855,5.04,895700.0],["2023-10-27",5.06,5.06,4.8,5.0,1039100.0],["2023-10-30",5.02,5.18,4.92,5.15,908200.0],["2023-10-31",5.15,5.43,4.97,5.41,1277800.0],["2023-11-01",5.53,5.53,5.2,5.41,895200.0],["2023-11-02",6.24,6.59,5.89,5.95,1707500.0],["2023-11-03",6.07,6.69,6.07,6.31,2486300.0],["2023-11-06",6.45,6.74,6.36,6.48,1572100.0],["2023-11-07",6.5,6.785,6.3,6.63,1446000.0],["2023-11-08",6.62,6.62,6.115,6.33,1258900.0],["2023-11-09",8.0,8.0,7.12,7.21,3341600.0],["2023-11-10",7.33,7.505,6.915,7.41,1116400.0],["2023-11-13",7.34,7.975,7.09,7.92,1306700.0],["2023-11-14",8.19,9.01,8.1,8.89,2213400.0],["2023-11-15",8.84,9.36,8.83,9.04,1552500.0],["2023-11-16",8.94,9.295,8.852,9.13,1479500.0],["2023-11-17",9.3,9.685,9.25,9.53,1373200.0],["2023-11-20",9.44,9.83,9.44,9.68,1408800.0],["2023-11-21",9.4,9.81,9.4,9.5,1151900.0],["2023-11-22",9.7,9.93,9.635,9.83,950600.0],["2023-11-24",9.77,9.89,9.67,9.8,414000.0],["2023-11-27",9.8,9.855,9.6,9.62,1324100.0],["2023-11-28",9.56,9.79,9.35,9.76,1087700.0],["2023-11-29",9.75,10.33,9.71,9.76,968800.0],["2023-11-30",9.87,10.12,9.65,9.71,2185700.0],["2023-12-01",9.72,10.01,9.43,9.88,1093600.0],["2023-12-04",9.79,10.16,9.64,9.87,1362400.0],["2023-12-05",9.83,9.83,9.14,9.68,1343800.0],["2023-12-06",9.87,10.09,9.64,9.64,2092000.0],["2023-12-07",9.69,10.03,9.51,9.73,886800.0],["2023-12-08",9.67,10.14,9.52,9.81,790200.0],["2023-12-11",9.82,9.89,9.63,9.65,1211600.0],["2023-12-12",9.65,9.77,9.325,9.59,1043000.0],["2023-12-13",9.69,10.66,9.47,10.55,1404300.0],["2023-12-14",10.73,11.44,10.73,10.86,1864000.0],["2023-12-15",10.95,11.08,9.63,9.97,3053100.0],["2023-12-18",10.12,10.55,9.83,9.85,863800.0],["2023-12-19",9.81,11.38,9.8,11.21,1272200.0],["2023-12-20",11.18,11.56,10.8,10.82,890400.0],["2023-12-21",11.1,11.69,11.015,11.69,729000.0],["2023-12-22",11.67,12.22,11.28,11.95,783900.0],["2023-12-26",12.06,12.5,11.96,12.33,661300.0],["2023-12-27",12.52,12.93,12.46,12.7,627200.0],["2023-12-28",12.62,12.88,12.45,12.86,1104200.0],["2023-12-29",12.84,12.86,11.96,12.0,911900.0],["2024-01-02",11.89,12.37,11.73,11.94,603600.0],["2024-01-03",11.64,11.64,10.83,10.94,687200.0],["2024-01-04",11.03,11.265,10.77,11.12,659200.0],["2024-01-05",11.03,11.58,10.97,11.3,713100.0],["2024-01-08",11.2,12.195,10.77,12.07,1061700.0],["2024-01-09",11.89,12.68,11.64,12.37,1009900.0],["2024-01-10",12.37,12.61,12.06,12.29,853600.0],["2024-01-11",11.9,12.075,11.295,11.4,1376400.0],["2024-01-12",11.51,11.64,10.84,11.01,934000.0],["2024-01-16",10.83,10.86,10.42,10.59,987700.0],["2024-01-17",10.45,10.56,9.61,9.94,1606400.0],["2024-01-18",10.18,10.24,9.51,9.65,1224700.0],["2024-01-19",9.71,9.76,9.11,9.25,977600.0],["2024-01-22",9.43,9.82,9.31,9.81,873200.0],["2024-01-23",10.12,10.13,9.695,9.97,921700.0],["2024-01-24",10.17,10.19,9.81,9.92,816100.0],["2024-01-25",10.14,10.95,10.04,10.91,1345300.0],["2024-01-26",11.05,11.745,8.46,9.02,3942300.0],["2024-01-29",8.63,9.96,8.09,9.88,2138000.0],["2024-01-30",9.79,10.1,9.18,9.36,923600.0],["2024-01-31",9.29,9.31,8.55,8.56,1078200.0],["2024-02-01",8.67,8.985,8.555,8.88,1012100.0],["2024-02-02",8.63,8.92,8.38,8.72,819800.0],["2024-02-05",8.48,8.68,8.35,8.56,554000.0],["2024-02-06",8.5,9.0,8.395,9.0,673100.0],["2024-02-07",8.99,8.99,8.66,8.7,715200.0],["2024-02-08",8.73,8.935,8.53,8.82,560000.0],["2024-02-09",8.91,9.0,8.645,8.78,505900.0],["2024-02-12",8.79,9.09,8.67,9.07,944400.0],["2024-02-13",8.4,8.63,7.83,7.96,798500.0],["2024-02-14",8.18,8.35,7.92,8.29,824600.0],["2024-02-15",8.29,8.62,8.29,8.5,602500.0],["2024-02-16",8.3,8.34,8.07,8.13,481700.0],["2024-02-20",7.93,8.3,7.93,8.23,641900.0],["2024-02-21",8.25,8.32,7.86,8.24,556400.0],["2024-02-22",8.27,8.36,8.085,8.27,522900.0],["2024-02-23",8.27,8.44,8.08,8.27,366200.0],["2024-02-26",8.23,8.95,8.21,8.92,810800.0],["2024-02-27",9.0,9.6,8.88,9.49,978300.0],["2024-02-28",9.24,9.83,9.145,9.72,1191200.0],["2024-02-29",9.73,11.09,8.23,10.64,3481800.0],["2024-03-01",11.04,12.834,10.88,12.01,2438400.0],["2024-03-04",12.36,12.37,11.41,12.08,1305400.0],["2024-03-05",11.97,12.04,11.26,11.6,830000.0],["2024-03-06",11.88,11.97,11.325,11.72,667200.0],["2024-03-07",11.81,12.23,11.41,11.94,692500.0],["2024-03-08",12.1,12.529,11.12,11.79,679300.0],["2024-03-11",11.69,11.98,11.19,11.31,647500.0],["2024-03-12",11.35,11.58,10.95,11.02,857200.0],["2024-03-13",11.11,11.29,10.29,10.53,838000.0],["2024-03-14",10.47,10.535,9.9,9.97,761700.0],["2024-03-15",9.86,10.4,9.86,10.14,2687900.0],["2024-03-18",10.1,10.24,9.77,9.89,769000.0],["2024-03-19",9.89,10.13,9.73,9.85,503000.0],["2024-03-20",9.8,10.2,9.38,10.02,657200.0],["2024-03-21",10.17,10.57,9.91,9.92,663000.0],["2024-03-22",9.83,9.93,9.47,9.54,539400.0],["2024-03-25",9.53,9.98,9.53,9.72,419100.0],["2024-03-26",9.96,10.06,9.552,9.57,577200.0],["2024-03-27",9.71,10.54,9.43,10.52,743100.0],["2024-03-28",10.51,11.1,10.26,10.59,696800.0],["2024-04-01",10.6,10.71,10.06,10.32,552200.0],["2024-04-02",10.01,10.01,9.72,9.95,567500.0],["2024-04-03",9.84,10.15,9.805,10.04,534000.0],["2024-04-04",10.19,10.3,9.79,9.8,650100.0],["2024-04-05",9.68,9.94,9.51,9.63,365900.0],["2024-04-08",9.68,9.77,9.53,9.53,275500.0],["2024-04-09",9.59,10.15,9.59,9.95,424900.0],["2024-04-10",9.4,9.49,9.143,9.26,547300.0],["2024-04-11",9.32,9.34,9.07,9.14,539100.0],["2024-04-12",9.01,9.14,8.46,8.53,726200.0],["2024-04-15",8.53,8.6,8.0,8.2,609500.0],["2024-04-16",8.08,8.11,7.84,7.85,490000.0],["2024-04-17",7.98,8.42,7.91,8.28,2009600.0],["2024-04-18",8.3,8.5,8.06,8.07,665700.0],["2024-04-19",8.01,8.34,7.98,8.31,500400.0],["2024-04-22",8.46,8.47,8.005,8.17,480800.0],["2024-04-23",8.15,8.757,8.15,8.23,448600.0],["2024-04-24",8.2,8.37,7.96,7.98,757600.0],["2024-04-25",7.8,7.8,7.53,7.56,555500.0],["2024-04-26",7.62,7.84,7.42,7.56,493000.0],["2024-04-29",7.62,8.43,7.61,8.2,730200.0],["2024-04-30",8.0,8.32,7.74,7.76,837000.0],["2024-05-01",8.51,9.96,8.43,9.18,2600100.0],["2024-05-02",9.37,9.49,8.96,9.27,639500.0],["2024-05-03",9.7,10.23,9.44,9.72,846400.0],["2024-05-06",9.76,10.34,9.64,10.18,670200.0],["2024-05-07",10.2,10.51,9.94,10.48,766200.0],["2024-05-08",10.25,10.5,10.0,10.18,639300.0],["2024-05-09",10.17,11.09,9.99,11.06,1920700.0],["2024-05-10",12.63,15.3,12.53,14.83,2494800.0],["2024-05-13",14.95,15.91,14.71,14.98,1670300.0],["2024-05-14",15.1,15.86,15.0,15.24,1164500.0],["2024-05-15",15.71,16.15,14.585,14.78,728400.0],["2024-05-16",14.73,14.9,14.38,14.78,646200.0],["2024-05-17",15.3,15.58,14.82,15.5,883700.0],["2024-05-20",15.08,15.81,15.065,15.63,581100.0],["2024-05-21",15.49,15.75,15.002,15.13,743800.0],["2024-05-22",14.97,15.7,14.78,15.57,636200.0],["2024-05-23",15.66,16.54,15.01,15.83,1222500.0],["2024-05-24",15.97,17.03,15.53,15.94,587600.0],["2024-05-28",15.97,16.53,15.542,16.15,649600.0],["2024-05-29",15.44,15.44,13.39,13.455,1113300.0],["2024-05-30",13.52,13.675,13.01,13.52,785400.0],["2024-05-31",13.64,13.977,12.9,13.01,613500.0],["2024-06-03",13.19,13.72,13.07,13.36,621200.0],["2024-06-04",13.37,14.21,13.325,13.71,590800.0],["2024-06-05",13.8,14.62,13.335,14.59,775800.0],["2024-06-06",14.71,15.615,14.36,15.42,669700.0],["2024-06-07",15.2,15.39,15.075,15.21,514300.0],["2024-06-10",14.88,14.97,14.24,14.92,701300.0],["2024-06-11",14.69,14.94,14.452,14.89,485800.0],["2024-06-12",15.67,15.99,14.92,15.29,678200.0],["2024-06-13",15.23,15.695,14.58,14.61,408800.0],["2024-06-14",14.27,14.34,13.655,14.19,731300.0],["2024-06-17",13.97,14.28,13.45,13.54,718200.0],["2024-06-18",13.55,14.15,13.18,14.07,644600.0],["2024-06-20",13.93,14.17,13.48,13.97,737000.0],["2024-06-21",14.0,14.53,13.74,14.06,4065300.0],["2024-06-24",14.19,14.98,14.1,14.39,559600.0],["2024-06-25",14.32,14.88,14.13,14.61,624900.0],["2024-06-26",14.42,14.77,13.85,14.01,485100.0],["2024-06-27",14.09,14.54,13.81,14.39,465400.0],["2024-06-28",14.54,15.56,14.41,15.53,1214300.0],["2024-07-01",15.53,16.0,15.25,15.38,441100.0],["2024-07-02",15.3,15.34,14.8,14.9,430800.0],["2024-07-03",15.04,15.362,14.87,14.89,187300.0],["2024-07-05",14.69,15.62,14.26,15.53,416500.0],["2024-07-08",15.53,15.977,14.971,15.59,609200.0],["2024-07-09",15.26,15.68,14.5,14.62,544500.0],["2024-07-10",14.62,14.78,14.09,14.41,493500.0],["2024-07-11",14.99,16.14,14.8,15.77,607000.0],["2024-07-12",16.0,16.652,15.29,15.91,672500.0],["2024-07-15",16.052,16.54,15.75,16.14,480300.0],["2024-07-16",16.49,18.835,16.38,18.57,1062300.0],["2024-07-17",17.7,18.72,17.24,18.3,598700.0],["2024-07-18",18.24,19.0,17.59,18.14,686700.0],["2024-07-19",17.91,18.61,17.75,18.09,460200.0],["2024-07-22",18.29,18.95,17.41,18.87,623600.0],["2024-07-23",18.8,19.58,18.153,19.0,603300.0],["2024-07-24",18.69,19.41,18.34,18.42,510200.0],["2024-07-25",18.41,19.13,17.995,18.87,783400.0],["2024-07-26",18.98,19.37,18.062,19.01,1198200.0],["2024-07-29",19.06,19.195,18.21,18.72,532600.0],["2024-07-30",18.72,19.1,18.28,18.76,1007400.0],["2024-07-31",18.89,20.34,18.76,19.99,1337300.0],["2024-08-01",26.0,26.5,21.5,23.58,4586000.0],["2024-08-02",22.01,24.05,21.71,22.88,1377300.0],["2024-08-05",20.35,25.02,20.342,23.69,1544700.0],["2024-08-06",23.7,26.1,23.16,25.01,1471000.0],["2024-08-07",25.32,25.51,24.209,24.28,1182500.0],["2024-08-08",24.55,27.47,24.265,27.39,1451700.0],["2024-08-09",27.41,28.05,26.71,27.03,824000.0],["2024-08-12",27.0,27.72,26.201,26.9,913800.0],["2024-08-13",27.15,27.91,26.57,27.61,808800.0],["2024-08-14",27.55,28.43,26.78,28.12,795000.0],["2024-08-15",28.25,28.75,27.64,28.35,883700.0],["2024-08-16",28.21,33.135,27.88,33.0,2551100.0],["2024-08-19",33.53,34.84,32.58,33.99,1975500.0],["2024-08-20",33.23,33.96,32.1,32.45,1134400.0],["2024-08-21",32.95,33.92,32.085,33.36,733800.0],["2024-08-22",33.1,33.21,30.69,30.96,934000.0],["2024-08-23",31.22,32.27,30.61,31.54,761200.0],["2024-08-26",31.9,32.26,31.11,31.86,399300.0],["2024-08-27",31.71,32.88,31.179,31.8,581200.0],["2024-08-28",30.26,31.235,29.65,30.24,898200.0],["2024-08-29",30.38,31.8,30.022,30.91,425400.0],["2024-08-30",31.06,31.42,29.84,30.73,1470700.0],["2024-09-03",30.25,31.125,29.26,29.41,702800.0],["2024-09-04",29.26,29.47,27.54,27.68,1102200.0],["2024-09-05",27.64,27.865,26.58,27.13,970100.0],["2024-09-06",26.89,27.499,26.18,27.1,654800.0],["2024-09-09",27.47,27.581,26.94,27.43,427900.0],["2024-09-10",27.5,29.0,27.13,28.54,596900.0],["2024-09-11",28.49,28.91,27.701,28.53,675600.0],["2024-09-12",28.44,29.63,28.16,29.43,745700.0],["2024-09-13",29.75,30.47,28.67,28.87,536500.0],["2024-09-16",28.65,29.97,28.3,29.73,536600.0],["2024-09-17",29.95,31.37,29.9,30.12,837100.0],["2024-09-18",29.95,31.29,28.88,29.26,630300.0],["2024-09-19",30.12,30.71,29.38,29.88,524200.0],["2024-09-20",29.89,31.21,29.13,29.63,1230400.0],["2024-09-23",30.0,30.0,27.82,27.85,593100.0],["2024-09-24",27.82,29.36,27.565,28.7,855100.0],["2024-09-25",28.7,29.97,28.26,28.87,904200.0],["2024-09-26",29.24,30.957,28.71,29.81,590900.0],["2024-09-27",30.1,30.32,29.5,29.7,443000.0],["2024-09-30",29.54,31.75,29.395,31.225,1075600.0],["2024-10-01",31.04,31.267,29.63,30.925,950000.0],["2024-10-02",30.6,32.97,30.05,31.15,1383200.0],["2024-10-03",30.89,31.54,30.18,30.44,432500.0],["2024-10-04",30.75,31.9,30.53,30.91,549100.0],["2024-10-07",30.8,32.76,30.75,32.2,1007800.0],["2024-10-08",32.22,32.65,31.13,32.16,900400.0],["2024-10-09",31.79,32.55,27.9,28.165,1587800.0],["2024-10-10",29.36,31.24,28.47,30.53,1020900.0],["2024-10-11",29.88,31.01,29.51,30.62,602100.0],["2024-10-14",30.49,31.52,30.04,31.31,732400.0],["2024-10-15",28.73,29.35,24.65,26.35,2122400.0],["2024-10-16",26.41,26.7,25.125,26.18,1189400.0],["2024-10-17",26.24,26.85,24.25,24.48,1586900.0],["2024-10-18",24.67,24.89,23.43,23.98,1507500.0],["2024-10-21",24.03,24.08,23.305,23.47,707700.0],["2024-10-22",23.36,23.909,23.02,23.14,672100.0],["2024-10-23",23.0,23.38,22.59,23.11,491000.0],["2024-10-24",23.21,23.83,22.62,22.85,575300.0],["2024-10-25",22.84,23.55,22.35,22.39,578600.0],["2024-10-28",22.63,23.64,22.63,22.89,668500.0],["2024-10-29",22.43,22.76,21.54,22.6,743100.0],["2024-10-30",22.6,23.3,22.24,22.98,572800.0],["2024-10-31",23.05,23.205,22.1,22.13,655100.0],["2024-11-01",22.23,23.0,22.01,22.64,721300.0],["2024-11-04",22.34,23.09,22.22,22.93,938000.0],["2024-11-05",21.31,23.364,20.77,22.9,1713800.0],["2024-11-06",24.24,24.845,22.93,23.21,981000.0],["2024-11-07",23.39,24.24,23.02,23.88,1179600.0],["2024-11-08",23.84,24.12,23.5,23.65,733600.0],["2024-11-11",23.71,24.9,23.21,23.34,943100.0],["2024-11-12",23.44,23.96,22.89,23.32,679900.0],["2024-11-13",23.71,24.42,22.77,22.78,846500.0],["2024-11-14",22.6,23.3,21.31,21.55,991200.0],["2024-11-15",21.74,21.79,21.02,21.17,1072200.0],["2024-11-18",21.42,22.035,21.21,21.56,675900.0],["2024-11-19",21.26,22.3,21.16,22.06,485700.0],["2024-11-20",22.1,22.54,21.57,22.37,574500.0],["2024-11-21",22.52,22.85,22.0,22.58,600300.0],["2024-11-22",22.83,23.49,22.41,23.13,830400.0],["2024-11-25",23.28,24.37,22.99,24.11,1109500.0],["2024-11-26",24.15,25.2,23.36,25.115,929000.0],["2024-11-27",25.39,25.85,24.545,24.91,646500.0],["2024-11-29",25.06,25.35,24.33,24.54,274900.0],["2024-12-02",24.51,25.76,24.325,25.64,636000.0],["2024-12-03",25.39,25.69,24.38,24.96,548200.0],["2024-12-04",24.61,26.37,24.21,25.92,727300.0],["2024-12-05",25.74,26.235,24.65,24.7,857200.0],["2024-12-06",25.01,25.5,24.46,25.04,468400.0],["2024-12-09",24.85,25.844,23.86,24.92,763300.0],["2024-12-10",24.9,25.38,24.04,24.07,645100.0],["2024-12-11",24.74,25.075,24.14,24.18,548700.0],["2024-12-12",24.03,24.76,23.49,23.5,513500.0],["2024-12-13",23.67,23.99,22.65,22.86,779600.0],["2024-12-16",22.56,23.29,22.4,22.87,837300.0],["2024-12-17",22.67,23.1,21.97,22.14,695300.0],["2024-12-18",22.54,22.855,20.09,20.4,973200.0],["2024-12-19",20.74,21.21,20.12,20.55,759800.0],["2024-12-20",20.3,21.15,20.1,20.61,1790600.0],["2024-12-23",20.65,21.41,20.28,20.93,896200.0],["2024-12-24",20.94,21.42,20.595,21.42,290100.0],["2024-12-26",21.03,21.68,20.74,21.44,446900.0],["2024-12-27",21.27,21.54,20.83,21.09,455700.0],["2024-12-30",20.75,21.35,20.35,21.18,462400.0],["2024-12-31",21.33,21.66,20.99,21.41,781700.0],["2025-01-02",21.65,22.24,21.24,21.52,320400.0],["2025-01-03",21.67,22.53,21.67,22.33,358700.0],["2025-01-06",22.28,23.37,22.005,23.34,556100.0],["2025-01-07",23.45,23.905,22.075,22.72,565100.0],["2025-01-08",22.5,24.055,22.0,24.0,920100.0],["2025-01-10",23.46,24.24,23.04,23.63,1315100.0],["2025-01-13",24.14,25.25,23.07,25.07,1819000.0],["2025-01-14",25.3,25.95,21.83,22.05,1343900.0],["2025-01-15",23.35,24.685,22.22,22.7,1057700.0],["2025-01-16",22.67,22.76,21.09,22.06,1035700.0],["2025-01-17",22.28,22.61,21.15,21.44,872200.0],["2025-01-21",21.75,22.8,21.22,22.7,1023400.0],["2025-01-22",22.7,23.555,22.33,23.19,621500.0],["2025-01-23",23.02,23.51,22.06,23.43,525900.0],["2025-01-24",23.33,23.7,22.16,22.34,599800.0],["2025-01-27",21.92,22.98,21.54,22.55,799200.0],["2025-01-28",22.6,23.2,22.425,22.84,771300.0],["2025-01-29",22.76,22.99,21.962,22.56,520800.0],["2025-01-30",22.68,23.49,22.68,22.98,682400.0],["2025-01-31",23.06,23.8,22.86,23.3,717000.0],["2025-02-03",22.68,23.48,22.5,23.32,485900.0],["2025-02-04",23.13,23.81,22.59,23.1,530500.0],["2025-02-05",23.1,23.61,22.21,23.59,514700.0],["2025-02-06",23.62,23.65,22.495,22.7,490800.0],["2025-02-07",22.58,22.72,21.37,22.41,706400.0],["2025-02-10",22.41,24.96,21.615,24.91,3309800.0],["2025-02-11",24.59,24.94,22.686,22.81,1392500.0],["2025-02-12",22.35,23.99,22.13,23.96,1591700.0],["2025-02-13",24.39,25.06,23.72,24.84,912100.0],["2025-02-14",25.04,25.309,24.19,24.5,787300.0],["2025-02-18",24.9,25.55,23.99,24.49,959200.0],["2025-02-19",24.43,25.15,24.25,24.7,521300.0],["2025-02-20",24.44,24.56,22.69,23.38,870700.0],["2025-02-21",23.68,24.02,22.24,22.29,899600.0],["2025-02-24",22.31,22.67,21.35,21.37,606900.0],["2025-02-25",21.19,21.29,19.75,20.89,1049000.0],["2025-02-26",20.99,21.96,20.73,21.1,761200.0],["2025-02-27",22.38,22.947,20.76,21.06,1260900.0],["2025-02-28",20.64,22.23,20.63,22.15,1300800.0],["2025-03-03",21.78,22.61,21.1,21.13,1155600.0],["2025-03-04",20.34,20.83,19.33,20.3,1252000.0],["2025-03-05",20.31,20.44,19.72,20.42,851100.0],["2025-03-06",19.88,20.085,18.87,18.9,714800.0],["2025-03-07",18.69,19.159,18.12,18.92,998400.0],["2025-03-10",18.51,18.78,18.05,18.09,846200.0],["2025-03-11",18.03,18.78,17.726,18.4,764300.0],["2025-03-12",18.65,19.03,18.16,18.92,767500.0],["2025-03-13",18.78,18.965,17.52,17.64,759000.0],["2025-03-14",17.88,18.92,17.88,18.9,877400.0],["2025-03-17",19.0,19.34,18.58,19.27,672700.0],["2025-03-18",19.01,19.21,18.64,18.71,518500.0],["2025-03-19",18.81,19.6,18.67,19.17,578900.0],["2025-03-20",19.0,19.23,18.74,18.9,390100.0],["2025-03-21",18.58,19.36,18.16,19.32,778300.0],["2025-03-24",19.71,20.0,19.41,19.61,417200.0],["2025-03-25",19.6,19.6,18.84,19.08,544700.0],["2025-03-26",19.03,19.05,18.11,18.23,890000.0],["2025-03-27",18.21,18.62,18.01,18.35,363700.0],["2025-03-28",18.31,18.31,17.77,17.96,357500.0],["2025-03-31",17.32,17.87,17.05,17.75,580300.0],["2025-04-01",17.63,17.86,16.98,17.7,677500.0],["2025-04-02",17.34,18.51,17.16,18.39,650200.0],["2025-04-03",17.33,17.6,16.72,17.37,736100.0],["2025-04-04",18.55,18.55,16.44,17.28,1029500.0],["2025-04-07",16.04,18.67,15.78,17.72,1050800.0],["2025-04-08",18.31,18.405,16.59,16.96,823000.0],["2025-04-09",16.7,20.13,16.7,19.05,981400.0],["2025-04-10",18.05,18.676,17.63,18.43,881100.0],["2025-04-11",18.32,18.91,17.79,18.81,689900.0],["2025-04-14",19.25,19.31,18.5,18.9,671300.0],["2025-04-15",18.76,19.225,18.71,19.16,460400.0],["2025-04-16",18.78,18.95,17.875,18.22,507000.0],["2025-04-17",18.17,18.24,17.56,17.62,537100.0],["2025-04-21",17.06,17.405,16.71,16.94,505700.0],["2025-04-22",17.28,17.88,17.24,17.775,421300.0],["2025-04-23",18.51,19.5,17.79,17.84,662200.0],["2025-04-24",18.1,18.54,17.78,18.49,548000.0],["2025-04-25",18.22,18.52,18.15,18.48,362600.0],["2025-04-28",18.64,18.71,17.7,18.25,1025800.0],["2025-04-29",18.33,18.61,17.75,18.13,1107600.0],["2025-04-30",17.67,17.985,16.83,16.88,2015100.0],["2025-05-01",16.31,17.18,14.857,15.07,2933400.0],["2025-05-02",15.42,16.03,14.875,15.0,1588700.0],["2025-05-05",14.7,15.42,14.625,15.17,1432900.0],["2025-05-06",14.89,15.16,14.09,14.18,1686100.0],["2025-05-07",14.38,14.79,14.195,14.77,1461400.0],["2025-05-08",14.79,15.66,14.72,15.39,1622500.0],["2025-05-09",15.52,16.22,15.21,15.36,1675000.0],["2025-05-12",15.97,16.385,15.48,16.36,1603100.0],["2025-05-13",16.5,16.665,15.985,16.13,1642700.0],["2025-05-14",16.03,16.63,15.81,16.02,1550800.0],["2025-05-15",16.0,16.39,15.68,16.1,1684600.0],["2025-05-16",16.28,17.82,16.28,17.54,2464000.0],["2025-05-19",17.21,17.839,17.21,17.7,1659600.0],["2025-05-20",17.66,17.76,16.99,17.74,1204200.0],["2025-05-21",17.37,17.6,16.85,17.05,1147300.0],["2025-05-22",16.91,17.24,16.87,17.11,1058700.0],["2025-05-23",16.73,17.14,16.57,16.95,982300.0],["2025-05-27",17.37,18.02,17.37,17.63,1378400.0],["2025-05-28",17.61,17.74,17.34,17.56,844700.0],["2025-05-29",17.68,17.703,16.51,16.56,834000.0],["2025-05-30",16.49,17.07,16.221,16.99,1184800.0],["2025-06-02",17.03,17.235,16.405,17.08,1123800.0],["2025-06-03",17.09,17.74,16.65,17.44,848400.0],["2025-06-04",18.22,19.75,18.12,19.3,1720800.0],["2025-06-05",19.01,19.43,18.705,18.76,1107900.0],["2025-06-06",19.19,19.53,19.05,19.52,904100.0],["2025-06-09",19.91,19.91,19.17,19.72,715800.0],["2025-06-10",19.92,20.261,19.66,19.85,1166900.0],["2025-06-11",19.95,20.39,19.67,20.08,1134000.0],["2025-06-12",19.83,20.0,18.76,18.83,868900.0],["2025-06-13",18.36,19.07,18.36,18.59,590400.0],["2025-06-16",18.76,19.23,18.58,19.07,777200.0],["2025-06-17",19.11,19.55,18.76,19.52,1186600.0],["2025-06-18",19.62,19.62,18.51,19.03,919500.0],["2025-06-20",19.23,19.23,18.75,19.04,1719300.0],["2025-06-23",18.76,19.2,18.32,18.95,730900.0],["2025-06-24",19.12,19.435,18.78,18.88,601000.0],["2025-06-25",18.94,19.14,18.635,19.11,614400.0],["2025-06-26",19.02,19.56,18.65,19.29,709500.0],["2025-06-27",19.29,19.7,18.9,19.23,2030500.0],["2025-06-30",19.24,19.84,19.186,19.54,770300.0],["2025-07-01",19.28,19.76,18.72,18.85,1096800.0],["2025-07-02",18.96,19.7,18.574,19.49,839800.0],["2025-07-03",19.22,19.48,19.02,19.24,309700.0],["2025-07-07",18.95,19.01,18.37,18.45,717400.0],["2025-07-08",18.58,19.38,18.565,19.25,729000.0],["2025-07-09",20.0,20.91,19.77,20.28,1212000.0],["2025-07-10",20.28,20.8,20.006,20.63,707500.0],["2025-07-11",20.58,20.8,20.06,20.13,1339100.0],["2025-07-14",19.9,20.44,19.8,20.02,936600.0],["2025-07-15",20.21,20.46,18.871,19.01,1118100.0],["2025-07-16",19.15,19.54,18.85,19.2,681400.0],["2025-07-17",18.62,18.715,10.96,11.81,16111000.0],["2025-07-18",12.305,12.73,11.84,11.915,5734200.0],["2025-07-21",11.9,13.145,11.62,12.75,4564100.0],["2025-07-22",12.82,13.05,12.62,13.02,1791700.0],["2025-07-23",13.19,13.4,12.775,13.12,1429800.0],["2025-07-24",12.97,13.06,12.71,12.84,1127300.0],["2025-07-25",12.9,13.075,12.7,12.79,877600.0],["2025-07-28",12.86,13.08,12.73,12.79,1014800.0],["2025-07-29",12.91,12.92,12.55,12.72,1262500.0],["2025-07-30",12.73,13.29,12.705,12.86,1102400.0],["2025-07-31",12.71,12.793,12.24,12.285,1240700.0],["2025-08-01",12.09,12.343,11.94,12.22,970300.0],["2025-08-04",12.49,12.88,12.09,12.6,1262700.0],["2025-08-05",12.45,13.18,12.22,12.85,1298100.0],["2025-08-06",12.83,13.28,12.38,13.1,1773100.0],["2025-08-07",12.12,12.49,11.259,12.07,2711300.0],["2025-08-08",12.1,12.28,11.815,11.97,1640300.0],["2025-08-11",11.97,12.19,11.72,11.77,1165600.0],["2025-08-12",11.91,12.61,11.833,12.46,1587000.0],["2025-08-13",12.49,12.76,12.025,12.13,1791200.0],["2025-08-14",12.01,12.08,11.725,11.82,803500.0],["2025-08-15",11.91,12.14,11.78,11.84,1027200.0],["2025-08-18",11.88,12.08,11.75,11.85,947400.0],["2025-08-19",11.82,11.88,11.49,11.57,1096200.0],["2025-08-20",11.3,12.406,11.272,12.17,1611900.0],["2025-08-21",12.0,12.605,11.88,12.51,1275600.0],["2025-08-22",12.65,13.045,12.28,12.97,1269100.0],["2025-08-25",12.9,12.959,12.585,12.75,1083100.0],["2025-08-26",12.635,12.99,12.45,12.81,1241000.0],["2025-08-27",12.69,13.455,12.65,13.29,2541600.0],["2025-08-28",13.29,13.47,12.88,13.11,1805400.0],["2025-08-29",13.17,13.769,13.06,13.66,2032200.0],["2025-09-02",13.48,14.025,13.26,13.85,2412600.0],["2025-09-03",13.97,14.2,12.65,12.73,2349700.0],["2025-09-04",12.6,13.11,12.37,13.1,1425700.0],["2025-09-05",13.388,13.92,13.14,13.82,1775300.0],["2025-09-08",13.8,14.0,13.15,13.34,1575800.0],["2025-09-09",13.44,13.58,13.22,13.45,1179800.0],["2025-09-10",13.46,13.46,13.12,13.33,1130400.0],["2025-09-11",13.37,13.797,13.293,13.53,903600.0],["2025-09-12",13.4,13.705,13.23,13.53,859600.0],["2025-09-15",13.55,14.05,13.39,14.02,1094500.0],["2025-09-16",14.09,14.32,13.715,14.18,1012500.0],["2025-09-17",14.21,14.75,14.08,14.3,1630200.0],["2025-09-18",14.61,14.82,14.31,14.77,1675000.0],["2025-09-19",14.74,14.95,14.57,14.59,2496700.0],["2025-09-22",14.63,15.17,14.51,14.99,1341900.0],["2025-09-23",15.12,15.75,14.93,15.57,1719400.0],["2025-09-24",15.47,15.73,14.97,15.06,1355900.0],["2025-09-25",14.81,15.27,14.62,14.87,1173900.0],["2025-09-26",14.88,15.165,14.62,14.93,1595500.0],["2025-09-29",14.98,15.205,14.66,14.86,1404000.0],["2025-09-30",14.71,14.825,14.28,14.54,1180700.0],["2025-10-01",14.6,15.1,14.54,15.0,1301700.0],["2025-10-02",15.08,15.135,14.67,14.84,861900.0],["2025-10-03",14.89,15.5,14.83,15.19,994600.0],["2025-10-06",15.26,15.37,14.935,14.96,1382000.0],["2025-10-07",15.1,15.1,14.635,14.67,1189300.0],["2025-10-08",14.78,15.1,14.687,14.79,997800.0],["2025-10-09",14.77,15.035,14.61,14.73,821300.0],["2025-10-10",14.78,14.931,13.95,14.39,1211500.0],["2025-10-13",14.61,14.885,14.34,14.53,939200.0],["2025-10-14",14.17,14.775,14.17,14.35,816400.0],["2025-10-15",14.35,14.92,14.33,14.7,1292100.0],["2025-10-16",14.8,15.42,14.7,14.99,1188800.0],["2025-10-17",14.82,15.005,14.33,14.41,1172400.0],["2025-10-20",14.7,15.3,14.68,15.22,963300.0],["2025-10-21",15.28,15.575,15.11,15.19,919200.0],["2025-10-22",15.18,15.3,14.51,14.575,951800.0],["2025-10-23",14.62,14.795,14.03,14.7,1224500.0],["2025-10-24",15.02,15.13,14.73,14.97,856500.0],["2025-10-27",14.91,15.1,14.47,14.51,610200.0],["2025-10-28",14.49,14.7,14.41,14.67,747200.0],["2025-10-29",14.67,15.18,14.24,14.28,953900.0],["2025-10-30",14.25,14.825,14.225,14.47,996300.0],["2025-10-31",14.46,15.053,14.3,15.0,1130300.0],["2025-11-03",15.01,15.29,14.42,14.77,1198400.0],["2025-11-04",14.58,14.77,14.27,14.52,1493500.0],["2025-11-05",15.75,16.6,14.419,16.53,3692900.0],["2025-11-06",16.46,16.46,14.58,15.01,1552700.0],["2025-11-07",14.96,16.03,14.72,15.62,1435000.0],["2025-11-10",16.0,16.72,15.834,16.7,1708200.0],["2025-11-11",16.88,17.092,16.6,16.78,1134300.0],["2025-11-12",16.72,16.89,16.125,16.31,980400.0],["2025-11-13",16.16,16.24,15.8,15.87,1206600.0],["2025-11-14",15.44,16.05,15.439,15.935,845500.0],["2025-11-17",15.82,15.91,15.15,15.51,928000.0],["2025-11-18",15.49,15.82,15.22,15.76,631800.0],["2025-11-19",15.79,16.18,15.68,15.98,664500.0],["2025-11-20",16.41,16.85,15.71,15.76,683000.0],["2025-11-21",15.79,17.26,15.602,17.18,797300.0],["2025-11-24",17.28,18.205,17.043,17.96,987300.0],["2025-11-25",18.12,18.25,17.714,17.9,777400.0],["2025-11-26",17.72,18.06,17.5,17.81,565300.0],["2025-11-28",18.01,18.2,17.57,17.87,245500.0],["2025-12-01",17.69,17.85,17.11,17.18,588200.0],["2025-12-02",17.36,17.73,17.16,17.44,662300.0],["2025-12-03",17.68,18.99,17.42,18.85,1065000.0],["2025-12-04",18.81,19.8,18.63,19.41,1081400.0],["2025-12-05",19.26,19.35,18.37,18.53,639100.0],["2025-12-08",18.51,18.995,18.36,18.9,970700.0],["2025-12-09",18.97,19.33,18.59,19.25,827600.0],["2025-12-10",19.21,19.95,18.65,19.55,1162900.0],["2025-12-11",19.13,19.84,19.13,19.8,977800.0],["2025-12-12",19.91,20.63,19.78,20.56,1233400.0],["2025-12-15",20.61,20.92,19.67,19.91,1086400.0],["2025-12-16",19.66,19.89,19.21,19.36,806200.0],["2025-12-17",19.41,19.91,19.36,19.49,461800.0],["2025-12-18",19.74,20.05,19.122,19.19,472300.0],["2025-12-19",19.25,19.57,19.01,19.45,1532600.0],["2025-12-22",19.48,20.61,19.12,20.02,659300.0],["2025-12-23",20.01,20.34,19.8,20.02,501300.0],["2025-12-24",19.85,19.97,19.49,19.73,260800.0],["2025-12-26",19.74,19.74,19.286,19.48,331100.0],["2025-12-29",19.55,19.56,18.92,19.2,443300.0],["2025-12-30",19.13,19.33,18.779,19.07,327600.0],["2025-12-31",19.07,19.07,18.76,18.84,418100.0],["2026-01-02",18.84,19.445,18.75,19.14,517400.0],["2026-01-05",19.23,20.13,19.01,19.81,532900.0],["2026-01-06",18.91,19.2,17.2,18.81,2046700.0],["2026-01-07",18.99,19.62,18.72,18.9,922200.0],["2026-01-08",18.77,18.77,17.195,17.22,1126300.0],["2026-01-09",17.43,17.571,16.94,17.13,549600.0],["2026-01-12",17.95,20.66,17.735,20.57,1674200.0],["2026-01-13",20.85,20.85,19.83,20.19,810400.0],["2026-01-14",20.0,20.6,19.835,20.32,816800.0],["2026-01-15",20.23,21.195,20.21,20.57,724900.0],["2026-01-16",20.64,20.85,19.95,20.01,630500.0],["2026-01-20",19.63,20.45,19.48,20.2,464800.0],["2026-01-21",20.31,21.0,19.9,20.83,594800.0],["2026-01-22",20.76,21.485,20.75,21.02,657600.0],["2026-01-23",20.93,21.05,20.09,20.42,623300.0],["2026-01-26",20.45,21.09,20.11,20.8,560100.0],["2026-01-27",20.78,21.203,20.35,20.58,861700.0],["2026-01-28",20.72,20.81,20.37,20.46,437000.0],["2026-01-29",20.54,20.815,20.045,20.8,511100.0],["2026-01-30",20.34,20.87,20.216,20.55,511000.0],["2026-02-02",20.37,21.18,20.18,20.42,489100.0],["2026-02-03",20.9,21.4,20.2,20.63,616400.0],["2026-02-04",20.56,20.56,18.712,18.93,1385000.0],["2026-02-05",18.73,19.57,18.24,18.35,823200.0],["2026-02-06",18.72,19.67,18.41,19.47,878300.0],["2026-02-09",19.42,20.35,19.37,20.19,628400.0],["2026-02-10",20.17,20.96,20.06,20.57,579500.0],["2026-02-11",20.77,21.0,18.94,19.72,787900.0],["2026-02-12",20.1,20.29,18.81,19.1,650800.0],["2026-02-13",19.38,20.29,19.31,19.63,464000.0],["2026-02-17",19.53,20.02,19.37,19.44,501700.0],["2026-02-18",19.53,20.11,19.42,19.93,338300.0],["2026-02-19",19.88,19.96,19.425,19.87,366900.0],["2026-02-20",19.72,19.72,18.66,18.8,431800.0],["2026-02-23",18.75,18.975,18.23,18.79,643600.0],["2026-02-24",18.71,19.425,18.58,19.25,583100.0],["2026-02-25",17.08,18.81,17.05,18.46,1438900.0],["2026-02-26",18.79,18.9,17.65,18.82,1109400.0],["2026-02-27",18.55,19.0,18.34,18.76,663100.0],["2026-03-02",18.45,19.105,18.37,18.745,742100.0],["2026-03-03",18.15,18.9,17.62,18.8,1027300.0],["2026-03-04",18.81,19.33,18.63,19.06,390700.0],["2026-03-05",18.81,19.055,18.41,18.75,703200.0],["2026-03-06",18.43,18.515,17.76,17.89,433700.0],["2026-03-09",17.68,18.125,17.24,17.74,417800.0],["2026-03-10",17.71,17.79,16.94,16.98,397300.0],["2026-03-11",16.98,17.19,16.41,17.15,472800.0],["2026-03-12",16.91,17.005,16.27,16.45,656800.0],["2026-03-13",16.55,17.1,16.46,17.01,536500.0],["2026-03-16",17.11,17.46,16.96,17.32,406800.0],["2026-03-17",17.44,17.795,17.41,17.6,380100.0],["2026-03-18",17.33,17.635,17.19,17.38,594800.0],["2026-03-19",17.1,17.83,16.86,17.59,564400.0],["2026-03-20",17.6,17.82,16.98,17.15,1041600.0],["2026-03-23",17.5,17.88,17.205,17.56,616100.0],["2026-03-24",17.57,18.16,17.195,17.84,642000.0],["2026-03-25",18.12,18.95,18.0,18.08,723300.0],["2026-03-26",17.97,18.28,17.32,17.47,783900.0],["2026-03-27",17.34,17.465,16.54,16.78,551500.0],["2026-03-30",16.8,16.96,16.24,16.43,621800.0],["2026-03-31",16.85,17.38,16.54,17.36,863000.0],["2026-04-01",17.76,17.98,17.27,17.87,480500.0],["2026-04-02",17.36,18.45,17.32,18.31,341900.0],["2026-04-06",18.33,18.485,17.79,17.82,292300.0],["2026-04-07",17.81,17.81,17.2,17.67,484000.0],["2026-04-08",18.55,18.78,17.65,17.92,713200.0],["2026-04-09",17.79,17.865,16.115,16.69,871500.0],["2026-04-10",16.69,16.95,15.56,16.05,784300.0],["2026-04-13",16.1,16.92,15.805,16.83,504500.0],["2026-04-14",16.9,17.7,16.83,17.63,606900.0],["2026-04-15",17.67,18.23,17.02,17.57,594200.0],["2026-04-16",21.75,22.81,20.1,22.42,2964100.0],["2026-04-17",22.97,23.24,20.9,21.42,1389000.0],["2026-04-20",21.41,22.0,21.065,21.29,604100.0],["2026-04-21",21.23,21.65,20.65,20.73,488600.0],["2026-04-22",21.14,21.2,20.5,20.63,477400.0],["2026-04-23",20.46,20.77,19.08,20.06,558100.0],["2026-04-24",20.2,21.41,19.78,21.23,570700.0],["2026-04-27",21.01,21.95,21.01,21.85,654400.0],["2026-04-28",21.73,22.41,21.48,21.91,792100.0],["2026-04-29",22.37,23.145,18.15,20.8,1841000.0],["2026-04-30",20.97,21.815,20.27,20.81,997400.0],["2026-05-01",20.97,22.17,20.465,21.5,863500.0],["2026-05-04",21.56,21.97,20.85,20.96,680400.0],["2026-05-05",21.21,21.285,20.39,20.7,450700.0],["2026-05-06",20.99,21.16,20.53,20.95,568400.0],["2026-05-07",20.95,22.16,20.92,21.44,647200.0],["2026-05-08",21.4,22.25,21.01,21.82,691800.0],["2026-05-11",21.84,22.3,21.402,21.55,507100.0],["2026-05-12",21.53,22.06,21.12,21.4,437800.0],["2026-05-13",21.21,21.41,20.37,20.61,449700.0],["2026-05-14",20.59,21.16,20.44,20.49,470300.0],["2026-05-15",20.0,20.44,19.73,19.97,637600.0],["2026-05-18",19.9,20.84,19.615,20.59,895000.0],["2026-05-19",20.42,20.72,20.01,20.53,589400.0],["2026-05-20",20.57,21.49,20.43,21.15,1320600.0],["2026-05-21",21.08,22.24,20.5,21.57,670300.0],["2026-05-22",21.5,22.03,21.11,21.63,522100.0],["2026-05-26",21.75,21.965,21.355,21.54,476900.0],["2026-05-27",21.39,22.315,21.33,22.16,472900.0],["2026-05-28",22.11,23.035,22.071,22.7,773400.0],["2026-05-29",22.66,23.095,22.29,22.82,685300.0],["2026-06-01",22.73,23.14,21.95,22.8,598900.0],["2026-06-02",22.4,22.535,21.72,22.07,904000.0],["2026-06-03",22.11,22.32,21.58,22.31,700300.0],["2026-06-04",22.77,24.02,22.36,23.12,1604000.0],["2026-06-05",23.16,23.51,22.03,22.25,548400.0],["2026-06-08",22.25,22.5,21.93,21.95,366100.0],["2026-06-09",22.27,23.045,21.62,22.75,754500.0],["2026-06-10",22.61,23.76,22.61,23.46,757000.0],["2026-06-11",23.54,24.13,22.88,23.66,839500.0],["2026-06-12",23.53,23.765,22.78,22.97,769100.0],["2026-06-15",23.02,24.126,22.73,24.08,903400.0],["2026-06-16",24.09,24.85,23.05,23.25,938000.0],["2026-06-17",23.31,24.0,23.0,23.48,970600.0],["2026-06-18",23.93,26.26,23.93,26.18,2744500.0],["2026-06-22",26.23,26.78,24.9,25.05,735800.0],["2026-06-23",24.7,25.645,24.5,25.12,691400.0],["2026-06-24",25.41,27.27,25.39,27.13,1429000.0],["2026-06-25",27.24,28.42,27.24,27.85,1315800.0],["2026-06-26",27.85,29.075,27.76,28.82,1646900.0],["2026-06-29",28.75,29.58,28.75,29.28,498300.0],["2026-06-30",28.78,29.49,27.87,28.5,642700.0],["2026-07-01",28.71,29.455,28.635,29.25,726700.0],["2026-07-02",29.82,30.0,28.28,29.19,855900.0],["2026-07-06",29.15,29.8755,28.98,29.06,723628.152776],["2026-07-07",29.36,29.425,28.19,28.31,626012.671635],["2026-07-08",27.92,28.68,27.32,27.55,1642167.42868],["2026-07-09",27.79,29.15,27.79,29.11,699851.585725],["2026-07-10",29.05,29.25,28.11,28.51,665778.502195],["2026-07-13",27.95,28.8,27.68,28.76,560962.214219],["2026-07-14",28.76,29.16,28.25,28.93,929337.171451],["2026-07-15",28.97,29.8515,28.86,29.75,619172.918504],["2026-07-16",36.4,40.38,35.5,40.34,4478852.955771],["2026-07-17",37.79,40.47,37.74,39.73,1763324.428527],["2026-07-20",39.3,39.84,38.03,38.37,1183770.83888],["2026-07-21",37.7,39.215,37.25,38.54,1135453.706932],["2026-07-22",38.31,38.735,37.22,37.78,1034172.519429],["2026-07-23",38.44,38.72,37.385,37.61,749919.896058],["2026-07-24",37.8,38.48,37.05,37.14,481243.152415],["2026-07-27",37.21,37.74,36.25,36.36,603666.964886],["2026-07-28",36.29,37.09,35.11,35.75,939401.891652],["2026-07-29",35.77,36.54,35.29,35.41,744469.717709],["2026-07-30",35.18,38.33,35.01,38.1,1741217.33839],["2026-07-31",42.49,45,40.67,43.71,2778857.357879],["2026-08-03",47.218,49.76,44.5418,47.85,2926970.073745],["2026-08-04",47,48,46.24,47.09,1646955.857304],["2026-08-05",47,47.08,45.39,45.5,1119325.06315],["2026-08-06",46,46,44.58,44.81,790042.143816],["2026-08-07",44.88,46.74,44.57,46.69,965132.139677],["2026-08-10",46.58,48.2936,46.088,47.855,387673.803267],["2026-08-11",47.07,47.94,46.2606,47.23,638371.671293],["2026-08-12",47.47,47.55,46.5401,47.31,984920.661751],["2026-08-13",47.53,47.95,46.51,47.38,739201.676713]]}