{"t":"DNOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-20",28.2,30.4,28.0,30.4,6889800.0],["2014-05-21",30.75,34.8,30.75,33.15,2821100.0],["2014-05-22",32.73,33.28,31.1,31.25,1801200.0],["2014-05-23",32.2,32.56,31.58,32.0,1788700.0],["2014-05-27",32.0,32.31,31.77,31.98,776900.0],["2014-05-28",31.98,31.98,30.75,31.75,514100.0],["2014-05-29",31.75,31.75,31.09,31.4,1089100.0],["2014-05-30",31.47,32.76,31.39,32.35,20871300.0],["2014-06-02",32.31,35.69,31.37,35.5,10026300.0],["2014-06-03",35.11,35.62,34.276,34.94,6340900.0],["2014-06-04",34.44,34.74,33.76,34.29,6382400.0],["2014-06-05",33.59,34.55,33.59,34.28,7012700.0],["2014-06-06",33.78,34.14,32.75,32.8,7734200.0],["2014-06-09",32.45,32.97,32.0,32.24,7306000.0],["2014-06-10",32.01,32.98,31.5,32.72,6382000.0],["2014-06-11",32.26,34.37,32.21,33.56,4731900.0],["2014-06-12",33.5,33.9,32.65,33.21,3188400.0],["2014-06-13",32.97,34.1,32.89,33.55,1787200.0],["2014-06-16",33.39,33.83,32.64,33.0,2558400.0],["2014-06-17",32.83,33.71,32.56,33.66,3161300.0],["2014-06-18",33.81,34.38,33.5,34.03,1960000.0],["2014-06-19",34.0,34.1,33.78,34.01,912800.0],["2014-06-20",33.89,35.32,33.5,34.11,2988500.0],["2014-06-23",34.07,35.98,33.9,35.68,3050700.0],["2014-06-24",35.21,37.09,35.12,35.5,3092800.0],["2014-06-25",35.48,35.77,35.15,35.7,2386200.0],["2014-06-26",35.58,37.31,35.55,37.19,2701000.0],["2014-06-27",36.85,37.65,36.7,36.83,4075100.0],["2014-06-30",36.83,37.43,35.96,36.21,2420500.0],["2014-07-01",36.08,37.25,35.91,35.98,2302900.0],["2014-07-02",35.83,36.49,35.77,35.78,2761500.0],["2014-07-03",35.68,36.25,35.5,35.65,1187100.0],["2014-07-07",35.51,35.65,35.02,35.12,1542600.0],["2014-07-08",35.08,35.155,34.5,34.81,1477700.0],["2014-07-09",34.75,35.04,34.54,35.0,1285600.0],["2014-07-10",34.38,35.05,34.251,34.57,1195400.0],["2014-07-11",34.56,35.02,34.55,34.71,837600.0],["2014-07-14",34.92,35.3,34.78,34.84,1108600.0],["2014-07-15",34.69,34.86,33.75,34.59,1328900.0],["2014-07-16",34.57,34.6,33.9,34.11,1978000.0],["2014-07-17",33.88,34.27,33.66,33.91,1443300.0],["2014-07-18",33.82,34.23,33.7,33.95,1007700.0],["2014-07-21",33.9,34.0,33.43,33.54,1207400.0],["2014-07-22",33.6,34.2,33.25,33.47,1424100.0],["2014-07-23",33.62,33.64,33.25,33.36,1094800.0],["2014-07-24",33.26,33.79,33.26,33.44,921100.0],["2014-07-25",33.33,33.4,33.04,33.26,588500.0],["2014-07-28",33.37,33.4,32.771,33.32,584700.0],["2014-07-29",33.14,33.58,32.77,33.15,1232600.0],["2014-07-30",33.12,33.179,32.88,33.08,1089800.0],["2014-07-31",32.76,32.88,32.12,32.19,879800.0],["2014-08-01",32.06,32.89,31.76,32.31,1933500.0],["2014-08-04",32.26,32.82,31.88,32.75,1262600.0],["2014-08-05",32.53,33.07,32.25,32.75,1338200.0],["2014-08-06",30.0,33.17,29.85,31.46,4748600.0],["2014-08-07",31.52,31.63,29.87,30.11,2948900.0],["2014-08-08",29.97,31.08,29.94,31.01,2364400.0],["2014-08-11",31.1,31.51,30.51,30.78,1941200.0],["2014-08-12",30.97,31.76,30.82,31.16,1632000.0],["2014-08-13",30.69,32.4,30.52,32.24,1898000.0],["2014-08-14",31.74,32.22,31.65,31.81,1338200.0],["2014-08-15",32.21,32.34,31.74,32.04,1055800.0],["2014-08-18",32.24,32.3,31.93,32.01,1098700.0],["2014-08-19",32.12,32.88,32.05,32.62,784500.0],["2014-08-20",32.5,32.67,32.1,32.48,853500.0],["2014-08-21",32.71,33.35,32.52,32.96,1444500.0],["2014-08-22",33.11,33.5,32.86,33.18,1071800.0],["2014-08-25",33.41,33.5,32.88,33.02,713300.0],["2014-08-26",33.14,33.27,32.88,32.93,658400.0],["2014-08-27",32.96,33.01,32.77,32.95,866400.0],["2014-08-28",32.95,32.97,32.73,32.82,446600.0],["2014-08-29",32.8,33.21,32.8,33.03,768200.0],["2014-09-02",32.94,33.13,32.765,32.8,1431300.0],["2014-09-03",32.8,32.92,32.76,32.82,771500.0],["2014-09-04",33.01,33.01,32.0,32.47,1913500.0],["2014-09-05",32.32,32.59,31.96,32.29,1822100.0],["2014-09-08",32.14,32.58,32.05,32.11,2076500.0],["2014-09-09",32.11,32.54,31.995,32.07,1571700.0],["2014-09-10",32.19,32.46,31.3,31.94,1799100.0],["2014-09-11",31.85,32.37,31.68,32.33,1341000.0],["2014-09-12",32.28,32.47,31.94,32.33,1246000.0],["2014-09-15",32.22,32.37,31.96,32.02,1381700.0],["2014-09-16",32.0,32.49,31.94,32.27,1589900.0],["2014-09-17",32.32,32.66,31.57,31.71,1465100.0],["2014-09-18",31.75,32.04,31.52,31.66,1067800.0],["2014-09-19",31.86,32.45,31.84,32.03,2285600.0],["2014-09-22",31.87,32.07,31.02,31.27,1550400.0],["2014-09-23",31.08,31.36,30.828,31.16,1437100.0],["2014-09-24",31.05,31.14,30.51,30.96,2494100.0],["2014-09-25",30.86,30.92,30.57,30.68,1315600.0],["2014-09-26",30.68,31.01,30.52,31.0,2574000.0],["2014-09-29",30.66,31.45,30.66,31.03,1351800.0],["2014-09-30",31.24,31.32,30.4,30.41,1336100.0],["2014-10-01",30.36,30.42,29.47,29.59,2895000.0],["2014-10-02",29.5,29.7,28.58,29.1,4010400.0],["2014-10-03",29.17,29.87,29.06,29.19,2542000.0],["2014-10-06",29.22,29.37,28.74,28.97,1675000.0],["2014-10-07",28.89,29.24,28.62,28.67,1237100.0],["2014-10-08",28.7,28.76,27.61,28.49,2507400.0],["2014-10-09",28.22,28.49,27.45,27.52,1448900.0],["2014-10-10",27.54,28.08,27.14,27.62,2062800.0],["2014-10-13",27.39,28.07,27.19,27.41,2180200.0],["2014-10-14",27.56,28.39,27.29,27.36,2521800.0],["2014-10-15",27.29,28.33,26.74,27.95,2634500.0],["2014-10-16",27.34,28.66,27.21,28.21,2315000.0],["2014-10-17",28.63,29.14,27.18,27.51,1569200.0],["2014-10-20",27.46,27.999,27.38,27.81,708700.0],["2014-10-21",28.0,29.43,27.97,28.71,956700.0],["2014-10-22",28.77,29.3,28.339,28.43,610800.0],["2014-10-23",28.76,29.32,28.36,29.09,810700.0],["2014-10-24",29.01,29.16,28.48,28.97,668000.0],["2014-10-27",28.79,28.84,27.89,28.41,1395300.0],["2014-10-28",28.43,29.64,28.26,29.51,927000.0],["2014-10-29",29.63,30.32,29.43,30.16,890800.0],["2014-10-30",30.11,30.2,29.69,29.91,891800.0],["2014-10-31",29.92,30.25,29.54,30.06,1341600.0],["2014-11-03",30.08,30.22,29.41,29.54,1585700.0],["2014-11-04",29.6,29.76,28.05,28.25,1818400.0],["2014-11-05",28.25,28.76,28.14,28.54,1881000.0],["2014-11-06",28.34,28.59,26.8,27.53,5243700.0],["2014-11-07",27.03,28.6,27.03,28.0,2032100.0],["2014-11-10",27.94,28.34,27.111,27.45,1878300.0],["2014-11-11",27.62,28.37,27.38,28.27,1197500.0],["2014-11-12",27.99,29.16,27.98,28.82,1686500.0],["2014-11-13",28.7,28.85,27.14,27.97,2915400.0],["2014-11-14",27.84,28.51,27.61,28.34,1330300.0],["2014-11-17",28.05,28.59,27.96,28.51,2289000.0],["2014-11-18",28.48,28.58,27.46,28.0,2841300.0],["2014-11-19",28.0,28.21,27.39,27.53,2473700.0],["2014-11-20",26.99,28.24,26.97,28.2,1263500.0],["2014-11-21",28.55,28.99,28.35,28.73,1249300.0],["2014-11-24",28.66,28.96,28.52,28.89,626200.0],["2014-11-25",28.65,29.08,28.29,28.85,1394400.0],["2014-11-26",28.69,29.23,28.48,28.59,2047500.0],["2014-11-28",27.16,27.45,25.701,26.78,3038400.0],["2014-12-01",26.69,26.69,25.68,25.78,2843100.0],["2014-12-02",25.93,26.15,24.74,24.92,3434900.0],["2014-12-03",24.7,25.19,23.61,24.51,2500200.0],["2014-12-04",24.27,24.5,23.87,24.23,2089800.0],["2014-12-05",24.47,24.49,23.795,23.92,2870500.0],["2014-12-08",23.66,23.83,22.03,22.5,3383900.0],["2014-12-09",22.34,23.55,22.05,23.49,2483800.0],["2014-12-10",23.14,23.78,22.65,23.72,1840600.0],["2014-12-11",23.58,24.49,23.36,24.01,2745200.0],["2014-12-12",23.32,24.32,23.17,23.71,1636900.0],["2014-12-15",23.7,24.45,23.42,23.7,1121600.0],["2014-12-16",23.4,24.91,23.18,24.7,1322800.0],["2014-12-17",24.45,25.36,24.39,25.14,976800.0],["2014-12-18",25.21,25.96,24.58,24.95,1421800.0],["2014-12-19",25.13,27.38,25.0,26.77,3017700.0],["2014-12-22",26.75,27.32,26.13,27.28,881500.0],["2014-12-23",27.27,28.06,27.1,27.89,898000.0],["2014-12-24",27.15,28.36,27.15,27.42,571600.0],["2014-12-26",27.48,27.74,27.32,27.38,617400.0],["2014-12-29",27.38,28.01,27.11,27.14,882300.0],["2014-12-30",26.98,27.15,26.21,26.34,891800.0],["2014-12-31",26.12,26.3,25.31,25.73,1070000.0],["2015-01-02",25.68,26.07,25.29,25.99,983000.0],["2015-01-05",25.59,25.77,24.16,24.52,1735700.0],["2015-01-06",24.44,24.945,24.11,24.23,2549900.0],["2015-01-07",24.48,24.67,23.56,23.88,1711500.0],["2015-01-08",24.09,24.23,23.17,23.76,2129000.0],["2015-01-09",23.79,24.02,23.32,23.82,977700.0],["2015-01-12",23.75,23.78,22.14,22.94,1801800.0],["2015-01-13",22.99,23.25,22.61,22.81,2044000.0],["2015-01-14",22.5,23.275,22.37,22.9,1935500.0],["2015-01-15",23.05,23.49,22.81,22.94,1679300.0],["2015-01-16",22.93,24.03,22.93,23.91,1889600.0],["2015-01-20",23.65,23.8,22.75,23.1,1815600.0],["2015-01-21",22.68,23.44,22.14,23.21,2450900.0],["2015-01-22",23.14,23.32,22.46,22.94,1569200.0],["2015-01-23",22.86,23.28,22.59,22.8,810100.0],["2015-01-26",22.78,23.423,22.54,22.7,864700.0],["2015-01-27",22.41,23.5,22.41,23.28,728100.0],["2015-01-28",23.11,23.675,23.0,23.42,1182300.0],["2015-01-29",23.46,24.95,23.19,24.54,1139500.0],["2015-01-30",24.35,26.27,24.27,24.95,1192200.0],["2015-02-02",24.81,26.97,24.81,26.79,1320600.0],["2015-02-03",27.0,27.68,26.32,26.5,2200900.0],["2015-02-04",26.32,26.48,25.41,25.46,1112400.0],["2015-02-05",25.58,25.89,25.22,25.32,1381600.0],["2015-02-06",25.4,26.0,24.6,24.73,1342000.0],["2015-02-09",24.71,25.31,24.63,25.18,2005500.0],["2015-02-10",25.15,25.68,24.54,24.9,1700500.0],["2015-02-11",24.84,24.97,23.95,24.39,1832700.0],["2015-02-12",24.74,25.55,24.51,24.94,1328100.0],["2015-02-13",25.19,25.69,25.0,25.64,1097500.0],["2015-02-17",25.6,26.02,25.09,25.86,950000.0],["2015-02-18",25.85,26.17,24.7,24.79,1096600.0],["2015-02-19",24.39,24.84,24.0,24.6,1356900.0],["2015-02-20",24.54,24.69,23.05,23.39,3354700.0],["2015-02-23",22.5,22.54,21.42,22.3,5885200.0],["2015-02-24",22.31,22.68,21.915,22.44,1760400.0],["2015-02-25",22.35,23.05,21.98,22.16,1977000.0],["2015-02-26",22.16,22.33,21.13,21.35,1366600.0],["2015-02-27",21.45,21.545,21.03,21.25,1313000.0],["2015-03-02",21.25,22.05,21.14,22.05,1269700.0],["2015-03-03",22.01,22.64,21.92,22.21,1273500.0],["2015-03-04",22.31,23.36,21.83,23.26,1310300.0],["2015-03-05",23.18,23.246,22.71,22.76,475000.0],["2015-03-06",22.56,24.48,22.5,23.62,1399000.0],["2015-03-09",23.74,24.26,23.16,24.2,850800.0],["2015-03-10",24.12,25.38,24.12,24.62,1047400.0],["2015-03-11",24.79,25.32,24.22,24.35,725600.0],["2015-03-12",24.57,25.07,24.2,24.25,438100.0],["2015-03-13",22.71,23.0,21.76,22.16,2216200.0],["2015-03-16",22.65,22.65,21.44,21.85,1450600.0],["2015-03-17",21.53,21.79,20.67,20.82,1797200.0],["2015-03-18",20.7,20.87,20.12,20.73,1672900.0],["2015-03-19",20.52,20.68,20.0,20.27,919700.0],["2015-03-20",20.29,20.58,20.035,20.52,3202500.0],["2015-03-23",20.54,20.74,20.42,20.47,1311600.0],["2015-03-24",20.51,20.58,20.34,20.46,481900.0],["2015-03-25",20.77,20.82,20.41,20.63,797500.0],["2015-03-26",20.8,20.87,20.474,20.5,481900.0],["2015-03-27",20.59,20.7,20.17,20.69,886400.0],["2015-03-30",21.0,21.94,20.93,21.83,961300.0],["2015-03-31",21.7,21.77,21.325,21.64,1102600.0],["2015-04-01",21.62,22.21,21.52,21.66,948400.0],["2015-04-02",21.51,22.0,21.51,21.84,537400.0],["2015-04-06",22.17,22.17,21.69,21.85,1497500.0],["2015-04-07",21.76,23.2,21.6,23.13,774900.0],["2015-04-08",22.99,23.5,22.75,23.07,852600.0],["2015-04-09",22.86,23.145,22.06,22.15,1215900.0],["2015-04-10",22.14,22.29,21.575,21.65,749500.0],["2015-04-13",21.68,21.73,21.36,21.4,808300.0],["2015-04-14",21.43,21.79,21.07,21.74,1392900.0],["2015-04-15",21.84,22.51,21.77,22.3,1858600.0],["2015-04-16",22.33,23.165,22.04,22.98,1715500.0],["2015-04-17",22.86,23.35,22.52,23.31,1092400.0],["2015-04-20",23.39,23.75,23.28,23.69,1086100.0],["2015-04-21",23.71,23.94,22.77,22.82,749000.0],["2015-04-22",22.85,22.97,22.16,22.29,652800.0],["2015-04-23",22.27,22.93,21.86,22.83,542300.0],["2015-04-24",22.74,22.94,22.4,22.49,358400.0],["2015-04-27",22.61,22.66,21.88,22.28,682600.0],["2015-04-28",22.18,22.5,21.79,22.47,373500.0],["2015-04-29",22.41,24.15,22.3,23.8,1166400.0],["2015-04-30",23.66,23.96,23.22,23.9,1327300.0],["2015-05-01",23.86,24.94,23.86,24.64,1307400.0],["2015-05-04",24.69,24.94,24.3,24.31,544300.0],["2015-05-05",24.4,25.04,24.09,24.95,834600.0],["2015-05-06",25.03,25.065,24.24,24.42,712100.0],["2015-05-07",23.98,25.0,22.84,23.62,1049800.0],["2015-05-08",23.72,24.98,23.22,24.93,954600.0],["2015-05-11",24.89,25.03,24.23,25.0,606800.0],["2015-05-12",25.1,25.7,25.02,25.59,1389200.0],["2015-05-13",25.75,25.86,25.14,25.33,573400.0],["2015-05-14",25.37,25.5,24.85,24.98,884400.0],["2015-05-15",24.93,25.17,24.47,24.9,500600.0],["2015-05-18",24.71,25.4,24.3,25.27,814100.0],["2015-05-19",24.88,24.88,23.12,24.04,1104800.0],["2015-05-20",24.01,24.22,23.69,23.85,766500.0],["2015-05-21",23.98,24.125,23.63,24.03,694800.0],["2015-05-22",23.7,24.03,23.42,23.63,342500.0],["2015-05-26",23.48,23.53,22.72,22.92,689900.0],["2015-05-27",22.8,23.36,22.64,23.1,511700.0],["2015-05-28",23.02,23.18,22.61,22.9,571000.0],["2015-05-29",22.81,23.45,22.61,23.12,1176100.0],["2015-06-01",23.59,23.71,22.71,22.85,909900.0],["2015-06-02",23.0,23.09,22.77,22.79,792600.0],["2015-06-03",22.78,23.51,22.75,23.39,1089400.0],["2015-06-04",23.31,23.38,23.0,23.09,409700.0],["2015-06-05",23.04,23.69,22.99,23.03,498000.0],["2015-06-08",22.94,22.97,22.26,22.67,415900.0],["2015-06-09",22.78,22.97,22.46,22.51,418300.0],["2015-06-10",22.71,22.86,22.5,22.66,634800.0],["2015-06-11",22.56,22.642,21.95,22.01,722000.0],["2015-06-12",21.95,22.15,21.72,21.8,483200.0],["2015-06-15",21.74,21.74,20.93,21.48,2584200.0],["2015-06-16",21.5,21.8,21.18,21.41,579400.0],["2015-06-17",21.43,21.61,21.07,21.3,579000.0],["2015-06-18",21.36,21.77,20.83,21.52,568500.0],["2015-06-19",21.47,21.81,21.34,21.73,802200.0],["2015-06-22",21.75,22.134,21.56,21.92,673100.0],["2015-06-23",21.91,22.175,21.85,21.97,310700.0],["2015-06-24",21.86,22.03,21.41,21.44,473900.0],["2015-06-25",21.46,21.57,20.58,20.9,738900.0],["2015-06-26",20.9,20.982,20.32,20.33,716700.0],["2015-06-29",20.21,20.33,20.01,20.12,1245400.0],["2015-06-30",20.25,20.3,19.6,19.91,938500.0],["2015-07-01",19.84,20.015,19.46,19.66,1424500.0],["2015-07-02",19.5,19.65,19.27,19.6,1067500.0],["2015-07-06",19.31,19.58,19.02,19.19,2143800.0],["2015-07-07",19.15,19.295,18.58,19.1,1702200.0],["2015-07-08",19.0,19.04,18.02,18.47,2077300.0],["2015-07-09",18.68,19.63,18.43,19.35,1472300.0],["2015-07-10",19.36,19.77,19.21,19.74,1566800.0],["2015-07-13",19.77,19.79,19.36,19.66,573000.0],["2015-07-14",19.6,19.83,19.5,19.73,516400.0],["2015-07-15",19.58,19.67,18.78,18.83,664900.0],["2015-07-16",18.85,18.955,18.64,18.73,576700.0],["2015-07-17",18.7,18.766,18.47,18.6,1347400.0],["2015-07-20",18.6,18.86,18.57,18.83,688300.0],["2015-07-21",18.87,19.14,18.76,18.9,648400.0],["2015-07-22",18.85,19.01,18.51,18.67,845900.0],["2015-07-23",18.71,19.67,18.47,19.62,1083900.0],["2015-07-24",19.57,19.57,18.25,18.39,814100.0],["2015-07-27",18.16,18.38,17.74,17.81,1081300.0],["2015-07-28",17.92,18.24,17.44,18.08,1029200.0],["2015-07-29",18.06,19.08,18.01,18.98,1003700.0],["2015-07-30",18.95,18.96,18.17,18.22,828300.0],["2015-07-31",18.3,18.3,17.36,17.4,940400.0],["2015-08-03",17.27,17.67,16.97,17.07,1503300.0],["2015-08-04",17.07,17.56,16.455,16.62,1836100.0],["2015-08-05",16.56,17.32,16.32,17.04,1852600.0],["2015-08-06",16.83,18.35,16.83,18.2,2788500.0],["2015-08-07",18.17,18.68,18.05,18.17,1786600.0],["2015-08-10",18.22,18.89,18.12,18.72,1233000.0],["2015-08-11",18.44,19.13,18.35,19.07,2470600.0],["2015-08-12",18.99,19.3,18.06,18.44,1808500.0],["2015-08-13",18.55,18.77,17.35,17.52,1207400.0],["2015-08-14",17.49,17.79,17.11,17.19,1288200.0],["2015-08-17",17.19,17.53,17.11,17.41,621300.0],["2015-08-18",17.33,17.52,17.01,17.2,610800.0],["2015-08-19",17.09,17.22,16.49,16.51,829400.0],["2015-08-20",16.54,16.7,15.86,16.01,2536600.0],["2015-08-21",15.89,16.17,15.48,15.5,2389100.0],["2015-08-24",14.75,15.69,14.0,14.99,2169300.0],["2015-08-25",15.39,15.48,14.89,15.08,1624400.0],["2015-08-26",15.42,15.44,15.02,15.35,1486800.0],["2015-08-27",15.66,16.17,15.48,16.15,872500.0],["2015-08-28",16.09,16.783,16.09,16.34,959400.0],["2015-08-31",16.25,17.25,15.96,17.06,1046500.0],["2015-09-01",16.62,17.26,16.51,16.87,2333800.0],["2015-09-02",17.1,17.14,16.45,17.01,2574700.0],["2015-09-03",17.01,17.44,16.84,17.37,1362200.0],["2015-09-04",17.12,17.53,17.1,17.41,1401600.0],["2015-09-08",17.54,17.65,17.28,17.47,1778100.0],["2015-09-09",17.45,17.71,16.08,16.42,3087000.0],["2015-09-10",16.33,16.56,15.7,16.19,1770900.0],["2015-09-11",15.97,16.28,15.72,16.19,3131800.0],["2015-09-14",16.25,16.41,16.06,16.26,2259500.0],["2015-09-15",16.28,16.444,15.5,15.95,1640200.0],["2015-09-16",15.98,16.85,15.88,16.75,1222500.0],["2015-09-17",16.73,17.47,16.5,17.24,2408000.0],["2015-09-18",16.94,17.03,16.54,16.72,2778100.0],["2015-09-21",16.97,17.044,16.07,16.11,2470900.0],["2015-09-22",15.94,16.29,15.76,16.09,1268200.0],["2015-09-23",16.04,16.46,15.95,16.2,1304300.0],["2015-09-24",16.09,16.36,15.9,16.08,1020800.0],["2015-09-25",16.08,16.085,15.32,15.74,1004200.0],["2015-09-28",15.44,15.65,15.12,15.44,948900.0],["2015-09-29",15.46,15.61,15.05,15.17,826300.0],["2015-09-30",15.22,15.37,14.5,14.8,1341400.0],["2015-10-01",14.99,15.57,14.86,15.01,1487100.0],["2015-10-02",14.85,16.08,14.85,16.05,999200.0],["2015-10-05",16.19,16.96,16.0,16.71,1426800.0],["2015-10-06",16.75,17.79,16.72,17.55,2236600.0],["2015-10-07",17.76,18.25,17.11,17.65,1686400.0],["2015-10-08",17.65,18.09,17.32,17.82,1988400.0],["2015-10-09",17.92,18.06,17.59,17.86,1082600.0],["2015-10-12",17.84,17.95,17.23,17.51,1038800.0],["2015-10-13",17.46,17.68,17.28,17.39,703800.0],["2015-10-14",17.41,17.67,17.21,17.6,703300.0],["2015-10-15",17.58,17.62,17.0,17.4,750500.0],["2015-10-16",17.4,17.49,16.51,17.02,1064900.0],["2015-10-19",16.9,16.96,16.03,16.29,737000.0],["2015-10-20",16.3,16.8,16.15,16.27,1076400.0],["2015-10-21",16.15,16.55,15.95,15.99,745800.0],["2015-10-22",16.1,16.72,15.95,16.37,1456300.0],["2015-10-23",16.37,16.7,16.04,16.58,1408200.0],["2015-10-26",16.49,16.63,15.99,16.15,697600.0],["2015-10-27",15.98,16.16,15.34,15.81,1094600.0],["2015-10-28",16.16,16.67,15.88,16.54,1421900.0],["2015-10-29",16.93,17.29,16.4,16.7,1048400.0],["2015-10-30",16.79,17.04,16.105,16.51,1157500.0],["2015-11-02",16.59,17.395,16.35,17.12,2229400.0],["2015-11-03",16.56,17.97,16.56,17.77,1643900.0],["2015-11-04",17.73,18.22,17.6,17.83,1760400.0],["2015-11-05",17.75,18.48,17.614,17.8,1519100.0],["2015-11-06",17.62,18.5,17.43,18.04,1598000.0],["2015-11-09",17.99,18.24,17.42,18.01,1405000.0],["2015-11-10",18.0,18.5,17.85,18.0,1385400.0],["2015-11-11",17.99,18.11,16.42,16.6,1014900.0],["2015-11-12",16.43,17.19,16.21,17.07,1442800.0],["2015-11-13",16.98,17.48,16.95,17.32,1114800.0],["2015-11-16",17.29,17.81,16.95,17.05,1187100.0],["2015-11-17",17.04,17.41,16.84,17.12,1294100.0],["2015-11-18",17.2,18.22,17.2,18.18,1294000.0],["2015-11-19",17.98,18.51,17.98,18.28,1122600.0],["2015-11-20",18.26,18.5,18.07,18.37,1335400.0],["2015-11-23",18.27,18.49,17.77,18.11,1146700.0],["2015-11-24",18.13,18.61,18.09,18.3,1346100.0],["2015-11-25",18.21,18.51,17.91,18.31,880100.0],["2015-11-27",18.23,18.5,17.99,18.11,379100.0],["2015-11-30",18.18,18.6,18.029,18.38,1042600.0],["2015-12-01",18.29,18.57,18.15,18.44,1498000.0],["2015-12-02",18.31,18.95,18.063,18.31,1436000.0],["2015-12-03",18.31,18.51,17.98,18.39,1068200.0],["2015-12-04",18.18,18.37,17.67,18.2,1047300.0],["2015-12-07",17.89,18.15,16.93,16.99,1198700.0],["2015-12-08",16.78,16.935,16.38,16.76,1113100.0],["2015-12-09",16.8,17.47,16.8,16.96,995000.0],["2015-12-10",16.9,17.46,16.88,17.38,844100.0],["2015-12-11",17.17,17.21,16.55,16.6,736800.0],["2015-12-14",16.53,16.53,15.82,16.25,1137000.0],["2015-12-15",16.41,16.57,16.12,16.48,1513800.0],["2015-12-16",16.42,16.666,15.84,15.92,1304000.0],["2015-12-17",15.93,16.33,15.785,16.06,1267600.0],["2015-12-18",15.94,16.13,15.535,15.87,1976400.0],["2015-12-21",15.79,16.17,15.375,16.02,1113300.0],["2015-12-22",16.02,16.55,15.91,16.35,836500.0],["2015-12-23",16.4,16.87,16.37,16.77,1550900.0],["2015-12-24",16.75,17.09,16.723,16.85,489700.0],["2015-12-28",16.61,16.61,15.17,15.68,3236500.0],["2015-12-29",15.78,16.0,15.49,15.95,2015900.0],["2015-12-30",15.64,16.15,15.63,16.02,1044000.0],["2015-12-31",15.96,16.15,15.78,15.82,769600.0],["2016-01-04",15.76,16.25,15.6,15.97,1858000.0],["2016-01-05",15.97,16.24,15.27,15.31,1753700.0],["2016-01-06",15.05,15.29,14.52,14.6,1687300.0],["2016-01-07",14.47,15.11,14.38,14.7,2942300.0],["2016-01-08",14.82,15.22,14.21,14.25,1213200.0],["2016-01-11",14.18,14.29,13.81,14.08,1514400.0],["2016-01-12",14.34,14.39,13.38,13.75,1783400.0],["2016-01-13",13.87,14.0,13.065,13.37,1349000.0],["2016-01-14",13.5,13.95,13.07,13.55,1933900.0],["2016-01-15",13.15,13.67,12.985,13.48,1521600.0],["2016-01-19",13.58,13.82,12.62,12.84,1523800.0],["2016-01-20",12.58,12.71,12.03,12.54,2322800.0],["2016-01-21",12.44,12.87,12.37,12.61,1846000.0],["2016-01-22",12.98,13.23,12.64,12.98,1986800.0],["2016-01-25",12.7,13.21,12.39,12.48,1577600.0],["2016-01-26",12.71,12.885,12.42,12.85,1184300.0],["2016-01-27",12.71,13.02,12.59,12.75,1230200.0],["2016-01-28",13.22,13.38,12.63,12.81,1872600.0],["2016-01-29",12.86,13.56,12.86,13.56,1608800.0],["2016-02-01",13.29,13.45,12.75,13.2,1290600.0],["2016-02-02",12.94,13.02,12.565,12.59,849100.0],["2016-02-03",12.8,13.26,12.47,13.23,1026700.0],["2016-02-04",13.35,14.04,13.31,13.85,1549400.0],["2016-02-05",13.7,14.09,13.681,13.89,2035900.0],["2016-02-08",13.74,13.85,13.36,13.7,1526600.0],["2016-02-09",13.49,13.7,12.83,13.07,1358500.0],["2016-02-10",13.02,13.29,12.73,12.98,1237700.0],["2016-02-11",12.74,13.14,12.39,12.94,1218000.0],["2016-02-12",13.06,13.33,12.86,12.99,1969600.0],["2016-02-16",13.12,13.43,12.97,13.22,1805600.0],["2016-02-17",13.33,14.0,13.33,13.92,2619600.0],["2016-02-18",14.1,14.22,13.555,13.96,1832200.0],["2016-02-19",13.84,14.06,13.5,13.71,1302700.0],["2016-02-22",13.91,14.17,13.88,13.94,1120100.0],["2016-02-23",14.2,15.62,14.1,14.4,2624100.0],["2016-02-24",14.18,15.09,13.71,15.01,2228200.0],["2016-02-25",14.97,15.52,14.68,15.48,2658000.0],["2016-02-26",15.74,16.085,15.71,15.91,1539700.0],["2016-02-29",15.95,16.255,15.81,16.18,1332600.0],["2016-03-01",16.27,16.94,16.18,16.79,2609100.0],["2016-03-02",16.82,17.29,16.401,17.28,1747100.0],["2016-03-03",17.23,17.975,17.14,17.78,1800400.0],["2016-03-04",17.85,18.94,17.837,18.66,2141500.0],["2016-03-07",18.6,20.075,18.52,20.02,2061200.0],["2016-03-08",19.75,20.0,17.85,18.12,2853600.0],["2016-03-09",18.31,18.67,18.0,18.25,1322200.0],["2016-03-10",18.18,18.53,17.68,18.3,1435500.0],["2016-03-11",18.65,18.94,18.25,18.46,1383500.0],["2016-03-14",18.13,18.33,17.83,18.22,856100.0],["2016-03-15",17.98,18.14,17.49,18.04,860400.0],["2016-03-16",18.04,18.405,17.89,18.37,820800.0],["2016-03-17",18.55,18.93,18.35,18.64,755800.0],["2016-03-18",18.68,19.01,18.54,18.81,1424900.0],["2016-03-21",18.82,18.95,18.6,18.82,873800.0],["2016-03-22",18.62,18.92,18.47,18.52,730000.0],["2016-03-23",18.36,18.59,18.02,18.03,546200.0],["2016-03-24",17.7,18.23,17.6,18.21,825700.0],["2016-03-28",18.3,18.38,17.89,18.2,355500.0],["2016-03-29",17.88,18.14,17.67,17.99,913600.0],["2016-03-30",18.21,18.25,17.57,17.95,1197500.0],["2016-03-31",17.92,18.13,17.61,17.72,1085300.0],["2016-04-01",17.45,17.77,17.14,17.7,903800.0],["2016-04-04",17.7,17.84,16.815,17.0,866300.0],["2016-04-05",16.91,17.03,16.71,16.86,723000.0],["2016-04-06",16.91,16.95,16.49,16.84,847900.0],["2016-04-07",16.76,16.85,15.77,15.96,1223500.0],["2016-04-08",16.26,16.85,16.188,16.54,1357500.0],["2016-04-11",16.65,17.0,16.45,16.73,942800.0],["2016-04-12",16.64,17.37,16.46,17.16,689400.0],["2016-04-13",17.17,17.28,16.93,17.11,773300.0],["2016-04-14",17.13,17.25,16.915,17.05,856200.0],["2016-04-15",16.95,17.15,16.508,17.05,800200.0],["2016-04-18",16.78,17.47,16.59,17.43,962000.0],["2016-04-19",17.58,18.24,17.45,18.04,1143200.0],["2016-04-20",17.97,18.15,17.82,17.85,1144500.0],["2016-04-21",17.98,18.18,17.64,17.76,789300.0],["2016-04-22",17.79,18.51,17.76,18.28,1101700.0],["2016-04-25",18.22,18.22,17.6,17.75,1841100.0],["2016-04-26",17.82,17.92,17.56,17.89,1464400.0],["2016-04-27",17.98,18.5,17.77,18.31,1665400.0],["2016-04-28",18.23,18.26,17.56,17.63,1349000.0],["2016-04-29",17.86,18.435,17.65,18.06,1968200.0],["2016-05-02",18.12,18.195,17.64,17.9,1082300.0],["2016-05-03",17.7,17.832,17.05,17.22,1017300.0],["2016-05-04",17.22,17.48,16.8,17.01,1329400.0],["2016-05-05",17.39,17.5,16.715,17.01,1856800.0],["2016-05-06",16.93,17.48,16.72,17.22,1997500.0],["2016-05-09",17.02,17.17,16.7,16.92,1214700.0],["2016-05-10",17.0,17.19,16.77,17.1,935100.0],["2016-05-11",17.01,17.26,16.73,17.0,1378500.0],["2016-05-12",17.21,17.21,16.84,17.05,1339100.0],["2016-05-13",17.02,17.02,16.46,16.58,1137200.0],["2016-05-16",16.74,17.21,16.7,16.84,1462700.0],["2016-05-17",16.83,17.41,16.77,17.13,1274000.0],["2016-05-18",17.01,17.2,16.195,16.26,907100.0],["2016-05-19",16.11,16.28,15.85,16.13,1194000.0],["2016-05-20",16.23,16.895,16.23,16.88,998100.0],["2016-05-23",16.76,16.96,16.5,16.83,571300.0],["2016-05-24",16.9,16.9,16.24,16.42,1068900.0],["2016-05-25",16.62,17.39,16.2,17.27,1176400.0],["2016-05-26",17.39,17.5,16.95,17.08,790500.0],["2016-05-27",17.04,17.15,16.85,17.07,537000.0],["2016-05-31",17.15,17.46,17.07,17.34,652000.0],["2016-06-01",17.08,17.55,16.74,17.45,1297400.0],["2016-06-02",17.29,17.65,17.07,17.65,1453100.0],["2016-06-03",17.75,17.94,17.49,17.7,1095000.0],["2016-06-06",17.96,18.99,17.86,18.95,1389200.0],["2016-06-07",18.96,19.41,18.76,19.3,1301000.0],["2016-06-08",19.41,19.64,19.08,19.2,1134600.0],["2016-06-09",18.92,19.29,18.764,19.1,735100.0],["2016-06-10",18.83,18.955,18.485,18.51,726600.0],["2016-06-13",18.43,18.68,18.28,18.3,720500.0],["2016-06-14",18.21,18.59,18.09,18.47,937800.0],["2016-06-15",18.45,18.8,18.245,18.27,845500.0],["2016-06-16",18.02,18.2,17.74,18.07,1055700.0],["2016-06-17",18.25,18.81,18.2,18.49,1066400.0],["2016-06-20",18.75,19.09,18.69,18.82,1003400.0],["2016-06-21",18.77,18.94,18.63,18.82,1284200.0],["2016-06-22",18.82,19.045,18.6,18.62,1105200.0],["2016-06-23",18.86,19.44,18.86,19.2,1310500.0],["2016-06-24",18.22,18.61,18.03,18.27,10075400.0],["2016-06-27",18.02,18.02,16.8,16.8,1437400.0],["2016-06-28",17.02,17.13,16.52,16.58,1349100.0],["2016-06-29",16.88,17.55,16.84,17.44,1146200.0],["2016-06-30",17.42,18.14,17.25,18.14,1939000.0],["2016-07-01",18.15,18.695,18.09,18.59,937500.0],["2016-07-05",18.28,18.44,17.55,17.87,900400.0],["2016-07-06",17.86,18.31,17.68,18.28,1234800.0],["2016-07-07",18.35,18.8,18.25,18.41,1214700.0],["2016-07-08",18.61,19.245,18.61,19.14,1082800.0],["2016-07-11",19.46,19.59,19.14,19.44,1207600.0],["2016-07-12",19.75,20.25,19.55,20.15,1688800.0],["2016-07-13",20.25,20.36,19.99,20.18,1880400.0],["2016-07-14",20.34,20.71,20.24,20.54,1138300.0],["2016-07-15",20.7,20.78,20.44,20.67,984700.0],["2016-07-18",20.57,20.69,20.33,20.59,931200.0],["2016-07-19",20.48,20.68,20.01,20.09,1315700.0],["2016-07-20",19.86,19.94,19.5,19.75,1525900.0],["2016-07-21",19.75,19.87,18.89,18.94,1092200.0],["2016-07-22",18.95,19.15,18.74,18.9,882500.0],["2016-07-25",18.76,18.83,18.46,18.52,1264500.0],["2016-07-26",18.47,19.0,18.39,18.76,2754200.0],["2016-07-27",18.91,19.265,18.54,18.76,1486800.0],["2016-07-28",18.73,19.025,18.53,18.54,849800.0],["2016-07-29",18.35,18.55,18.11,18.31,1908100.0],["2016-08-01",18.21,18.28,17.88,17.93,1475600.0],["2016-08-02",18.13,18.27,17.665,18.1,1691900.0],["2016-08-03",19.15,19.59,18.31,19.48,2546900.0],["2016-08-04",19.61,20.13,19.59,19.93,1887700.0],["2016-08-05",20.06,20.47,19.93,20.43,1544700.0],["2016-08-08",20.51,20.93,20.42,20.82,1061100.0],["2016-08-09",20.9,21.06,20.815,21.0,1323500.0],["2016-08-10",21.05,21.328,20.93,20.98,860000.0],["2016-08-11",21.0,21.15,20.94,21.03,650300.0],["2016-08-12",21.03,21.03,20.4,20.47,737200.0],["2016-08-15",20.57,20.93,20.52,20.63,859900.0],["2016-08-16",20.73,20.73,20.46,20.54,750400.0],["2016-08-17",20.53,20.64,20.31,20.6,745000.0],["2016-08-18",20.65,21.29,20.65,21.29,809500.0],["2016-08-19",21.19,21.225,20.93,21.19,623200.0],["2016-08-22",21.0,21.05,20.72,21.03,678000.0],["2016-08-23",21.06,21.52,21.03,21.41,858100.0],["2016-08-24",21.34,21.5,21.28,21.4,1019500.0],["2016-08-25",21.37,21.6,21.1,21.19,623700.0],["2016-08-26",21.24,21.63,21.18,21.24,936900.0],["2016-08-29",21.18,21.72,21.18,21.55,603500.0],["2016-08-30",21.54,21.73,21.16,21.21,651600.0],["2016-08-31",21.13,21.2,20.54,20.64,1006300.0],["2016-09-01",20.57,20.84,20.17,20.35,848800.0],["2016-09-02",20.6,21.09,20.57,20.75,946000.0],["2016-09-06",20.86,20.97,20.32,20.54,622600.0],["2016-09-07",20.56,20.68,20.3,20.44,612600.0],["2016-09-08",20.56,21.19,20.48,21.16,587500.0],["2016-09-09",20.9,20.98,20.22,20.22,926600.0],["2016-09-12",19.98,21.015,19.98,20.89,938100.0],["2016-09-13",20.5,20.71,19.92,20.0,679000.0],["2016-09-14",19.93,20.03,19.56,19.63,590700.0],["2016-09-15",19.58,19.58,19.35,19.47,688000.0],["2016-09-16",19.12,19.47,19.03,19.1,991700.0],["2016-09-19",19.37,19.64,18.985,19.04,565700.0],["2016-09-20",19.05,19.12,18.73,18.73,395700.0],["2016-09-21",18.91,19.275,18.85,19.23,535100.0],["2016-09-22",19.85,19.9,19.47,19.81,572300.0],["2016-09-23",19.66,20.14,19.59,19.96,1090100.0],["2016-09-26",19.99,20.26,19.76,19.77,946400.0],["2016-09-27",19.57,19.635,19.21,19.47,456600.0],["2016-09-28",19.51,20.48,19.42,20.46,669200.0],["2016-09-29",20.6,21.11,20.42,20.77,713800.0],["2016-09-30",21.0,21.75,20.77,21.43,1098000.0],["2016-10-03",21.52,21.74,21.16,21.61,974300.0],["2016-10-04",21.66,22.01,21.11,21.24,1168600.0],["2016-10-05",21.54,22.225,21.38,22.1,846800.0],["2016-10-06",22.14,22.14,21.54,22.0,805100.0],["2016-10-07",22.0,22.24,21.63,22.03,706800.0],["2016-10-10",22.27,22.81,22.27,22.68,1234700.0],["2016-10-11",22.52,22.52,21.93,22.45,811700.0],["2016-10-12",22.4,22.48,22.13,22.26,513700.0],["2016-10-13",21.92,22.09,21.4,21.78,1125500.0],["2016-10-14",21.97,22.18,21.63,21.8,900800.0],["2016-10-17",21.85,22.01,21.65,21.74,750400.0],["2016-10-18",22.03,22.16,21.42,21.72,1500200.0],["2016-10-19",21.79,22.46,21.609,22.27,549100.0],["2016-10-20",22.08,22.37,21.88,21.93,603200.0],["2016-10-21",21.72,22.09,21.65,21.96,559900.0],["2016-10-24",22.11,22.265,21.725,22.06,466100.0],["2016-10-25",22.05,22.05,21.29,21.81,585000.0],["2016-10-26",21.58,22.12,21.55,21.62,540500.0],["2016-10-27",21.7,21.81,21.29,21.75,1110900.0],["2016-10-28",21.69,22.15,21.5,21.69,1808100.0],["2016-10-31",21.72,21.9,21.335,21.56,1048500.0],["2016-11-01",21.85,21.91,21.355,21.6,1148200.0],["2016-11-02",20.55,20.85,18.08,18.39,3623000.0],["2016-11-03",18.3,18.42,17.885,18.05,2555700.0],["2016-11-04",17.87,18.31,17.87,18.06,1730700.0],["2016-11-07",18.2,18.4,17.79,18.06,1532900.0],["2016-11-08",17.97,18.27,17.78,18.09,875500.0],["2016-11-09",18.06,19.42,18.027,19.05,1431400.0],["2016-11-10",19.08,19.66,18.99,19.27,1786900.0],["2016-11-11",19.15,19.6,18.635,18.92,1743800.0],["2016-11-14",19.0,19.32,18.86,19.07,1400300.0],["2016-11-15",19.16,19.75,19.09,19.68,1216300.0],["2016-11-16",19.57,19.96,19.57,19.81,765800.0],["2016-11-17",20.0,20.23,19.64,19.7,544800.0],["2016-11-18",19.78,19.92,19.62,19.9,599300.0],["2016-11-21",20.4,20.47,20.08,20.24,686600.0],["2016-11-22",20.53,20.55,20.08,20.53,521000.0],["2016-11-23",20.36,21.08,20.34,21.06,431600.0],["2016-11-25",21.089,21.12,20.86,20.99,346700.0],["2016-11-28",21.13,21.13,20.33,20.37,444300.0],["2016-11-29",20.02,20.2,19.66,19.67,842200.0],["2016-11-30",20.63,21.615,20.4,21.54,1690800.0],["2016-12-01",22.0,22.034,21.49,21.91,1281700.0],["2016-12-02",21.82,22.495,21.82,22.22,948700.0],["2016-12-05",22.55,22.95,22.23,22.78,1045500.0],["2016-12-06",22.61,23.145,22.35,23.11,997400.0],["2016-12-07",23.41,23.49,22.91,23.21,1338000.0],["2016-12-08",23.37,23.39,22.49,23.03,1177500.0],["2016-12-09",23.15,23.46,22.69,22.92,686900.0],["2016-12-12",23.44,23.53,22.9,22.93,1554300.0],["2016-12-13",23.18,23.18,22.53,22.73,1371100.0],["2016-12-14",22.55,22.73,21.85,21.89,753500.0],["2016-12-15",21.75,22.38,21.75,22.21,980600.0],["2016-12-16",22.25,22.41,21.92,22.01,1668900.0],["2016-12-19",21.99,22.24,21.87,22.21,970000.0],["2016-12-20",22.38,22.68,22.0,22.01,1875900.0],["2016-12-21",22.04,22.35,22.04,22.14,1169800.0],["2016-12-22",22.11,22.23,21.175,21.25,718400.0],["2016-12-23",21.26,21.83,21.2,21.53,611400.0],["2016-12-27",21.68,21.94,21.47,21.54,668200.0],["2016-12-28",21.66,21.76,20.89,20.94,677400.0],["2016-12-29",20.9,20.99,20.22,20.44,795900.0],["2016-12-30",20.48,20.79,20.39,20.47,895900.0],["2017-01-03",20.87,21.39,20.58,21.24,973000.0],["2017-01-04",21.24,21.42,20.83,21.0,1146400.0],["2017-01-05",20.96,21.0,20.42,20.85,932700.0],["2017-01-06",20.94,21.375,20.69,21.01,1294200.0],["2017-01-09",20.78,20.82,19.87,19.89,1280500.0],["2017-01-10",20.6,20.84,20.07,20.6,2080900.0],["2017-01-11",20.6,21.445,20.47,21.38,1188900.0],["2017-01-12",21.56,21.57,20.52,20.9,765300.0],["2017-01-13",20.89,21.31,20.79,20.99,574200.0],["2017-01-17",21.08,21.2,20.755,21.18,613600.0],["2017-01-18",21.11,21.73,21.11,21.68,752500.0],["2017-01-19",21.79,21.94,21.44,21.6,1273900.0],["2017-01-20",21.7,21.96,21.62,21.85,659300.0],["2017-01-23",21.65,21.8,21.17,21.48,433700.0],["2017-01-24",21.68,22.52,21.61,22.3,1005600.0],["2017-01-25",22.33,22.86,22.21,22.62,980200.0],["2017-01-26",22.65,22.79,22.12,22.2,511200.0],["2017-01-27",22.11,22.26,21.94,22.09,418500.0],["2017-01-30",21.96,21.967,21.16,21.48,837700.0],["2017-01-31",21.52,21.62,21.1,21.26,1031500.0],["2017-02-01",21.4,21.55,21.1,21.4,700600.0],["2017-02-02",21.38,21.38,21.03,21.12,563100.0],["2017-02-03",21.18,21.64,21.081,21.46,681300.0],["2017-02-06",21.42,21.51,21.09,21.26,685100.0],["2017-02-07",21.25,21.46,21.05,21.37,904300.0],["2017-02-08",21.13,21.49,20.611,21.4,1030700.0],["2017-02-09",21.53,22.48,21.53,22.4,962700.0],["2017-02-10",22.66,22.82,22.44,22.49,1602800.0],["2017-02-13",22.54,22.78,22.23,22.41,1116700.0],["2017-02-14",22.33,22.713,22.2,22.67,985200.0],["2017-02-15",21.72,22.27,20.95,20.99,1886300.0],["2017-02-16",20.99,21.32,20.17,20.64,2003800.0],["2017-02-17",20.48,20.51,20.17,20.36,2358900.0],["2017-02-21",20.62,20.79,20.5,20.64,1123700.0],["2017-02-22",20.5,20.53,19.72,19.86,956200.0],["2017-02-23",20.15,20.17,19.55,19.6,1002100.0],["2017-02-24",19.31,19.6,19.111,19.29,1010500.0],["2017-02-27",19.34,19.61,19.17,19.56,1452000.0],["2017-02-28",19.45,19.48,19.13,19.14,1199400.0],["2017-03-01",19.45,19.745,19.39,19.5,1328000.0],["2017-03-02",19.29,19.35,18.785,18.8,782400.0],["2017-03-03",18.84,19.12,18.66,19.1,1165700.0],["2017-03-06",19.0,19.18,18.71,18.94,828300.0],["2017-03-07",18.99,19.04,18.34,18.35,891600.0],["2017-03-08",18.44,18.53,17.95,18.08,1344000.0],["2017-03-09",18.0,18.1,17.14,17.45,1340300.0],["2017-03-10",17.62,17.76,17.16,17.26,1475000.0],["2017-03-13",17.26,17.4,16.98,17.18,1150200.0],["2017-03-14",17.02,17.02,16.35,16.63,1743800.0],["2017-03-15",16.84,17.03,16.59,16.9,1993500.0],["2017-03-16",17.03,17.13,16.75,16.8,1371300.0],["2017-03-17",16.77,16.937,16.52,16.83,2420800.0],["2017-03-20",16.79,16.85,16.46,16.49,1560800.0],["2017-03-21",16.59,16.59,15.815,16.07,1875900.0],["2017-03-22",15.95,16.01,15.47,15.98,1642200.0],["2017-03-23",15.91,16.31,15.86,16.16,1938000.0],["2017-03-24",16.2,16.36,15.93,16.0,1269500.0],["2017-03-27",15.75,15.915,15.48,15.75,1692100.0],["2017-03-28",15.8,16.229,15.59,16.02,1713500.0],["2017-03-29",16.03,16.65,15.92,16.61,1417400.0],["2017-03-30",16.67,16.7,16.3,16.61,1202800.0],["2017-03-31",16.55,17.0,16.49,16.96,1948500.0],["2017-04-03",17.0,17.2,16.74,16.96,1559900.0],["2017-04-04",17.03,17.43,16.93,17.16,1978400.0],["2017-04-05",17.34,17.761,17.08,17.19,1710200.0],["2017-04-06",17.26,17.79,17.18,17.68,1231300.0],["2017-04-07",17.63,17.9,17.49,17.56,1170700.0],["2017-04-10",17.62,18.01,17.55,17.9,1197100.0],["2017-04-11",17.87,17.87,17.4,17.72,1487400.0],["2017-04-12",17.6,17.785,17.14,17.16,941500.0],["2017-04-13",17.16,17.26,16.625,16.65,919200.0],["2017-04-17",16.69,16.83,16.47,16.83,768600.0],["2017-04-18",16.7,16.85,16.41,16.63,592000.0],["2017-04-19",16.71,16.985,16.38,16.53,1070100.0],["2017-04-20",16.62,16.82,16.17,16.18,3160300.0],["2017-04-21",16.2,16.58,16.01,16.48,1265800.0],["2017-04-24",16.74,17.11,16.69,16.85,1126100.0],["2017-04-25",16.92,17.25,16.92,17.09,880800.0],["2017-04-26",17.74,18.24,17.49,17.72,2064100.0],["2017-04-27",17.53,17.59,16.89,17.07,1322700.0],["2017-04-28",17.27,17.465,17.01,17.01,1041900.0],["2017-05-01",17.05,17.13,16.68,16.93,1112000.0],["2017-05-02",17.04,17.32,16.94,17.18,1592300.0],["2017-05-03",17.16,17.72,16.61,17.6,1591400.0],["2017-05-04",17.75,17.84,16.64,16.7,2362500.0],["2017-05-05",16.64,17.82,16.55,17.79,1738500.0],["2017-05-08",17.67,17.79,17.0,17.23,1751700.0],["2017-05-09",17.24,17.65,16.82,17.61,1258500.0],["2017-05-10",17.79,17.848,17.47,17.56,1513400.0],["2017-05-11",17.54,17.72,17.12,17.58,1396200.0],["2017-05-12",17.49,17.565,17.37,17.38,839300.0],["2017-05-15",17.71,17.9,17.44,17.58,1294800.0],["2017-05-16",17.58,17.68,17.4,17.68,1318700.0],["2017-05-17",17.68,17.68,17.1,17.27,1563000.0],["2017-05-18",17.16,17.73,16.95,17.57,1184400.0],["2017-05-19",17.67,17.97,17.55,17.72,1073000.0],["2017-05-22",17.85,18.01,17.66,17.95,750600.0],["2017-05-23",17.99,18.04,17.7,17.91,941400.0],["2017-05-24",18.0,18.13,17.48,17.7,989000.0],["2017-05-25",17.64,17.789,17.16,17.22,1663300.0],["2017-05-26",17.34,17.98,17.28,17.5,1358500.0],["2017-05-30",17.41,17.43,16.445,16.48,1641300.0],["2017-05-31",16.28,16.52,16.08,16.51,1157100.0],["2017-06-01",16.59,16.91,16.33,16.81,1453500.0],["2017-06-02",16.81,17.395,16.66,17.01,1790200.0],["2017-06-05",16.97,17.84,16.865,17.7,1241500.0],["2017-06-06",17.86,18.23,17.33,18.03,1603500.0],["2017-06-07",17.94,18.165,16.67,16.73,1913200.0],["2017-06-08",16.51,17.16,16.4,16.69,1385000.0],["2017-06-09",16.74,17.56,16.66,17.41,1320800.0],["2017-06-12",17.58,18.02,17.47,17.81,1090100.0],["2017-06-13",17.84,18.37,17.66,18.22,927800.0],["2017-06-14",18.16,18.24,17.13,17.13,1232900.0],["2017-06-15",17.0,17.49,16.99,17.36,1584800.0],["2017-06-16",17.38,17.38,16.87,17.23,1808400.0],["2017-06-19",17.3,17.64,16.96,17.41,1330600.0],["2017-06-20",17.05,17.2,16.6,16.9,1522200.0],["2017-06-21",16.45,16.55,14.98,15.05,3447000.0],["2017-06-22",15.1,15.51,15.0,15.24,2067000.0],["2017-06-23",15.3,15.48,15.03,15.38,2115400.0],["2017-06-26",15.37,15.61,15.22,15.43,1495900.0],["2017-06-27",15.46,15.79,15.4,15.46,930100.0],["2017-06-28",15.56,15.915,15.49,15.49,1215000.0],["2017-06-29",15.58,15.995,15.49,15.62,1133300.0],["2017-06-30",15.68,16.22,15.285,16.08,1607500.0],["2017-07-03",16.2,16.615,16.1,16.11,768500.0],["2017-07-05",16.07,16.075,15.63,15.98,1616300.0],["2017-07-06",16.0,16.25,15.73,15.78,1429200.0],["2017-07-07",15.65,15.69,14.96,15.35,1226400.0],["2017-07-10",15.19,15.825,15.03,15.76,1306500.0],["2017-07-11",15.7,15.75,15.26,15.71,1245800.0],["2017-07-12",16.0,16.17,15.54,15.6,716100.0],["2017-07-13",15.62,15.96,15.59,15.95,624300.0],["2017-07-14",15.95,16.13,15.804,16.0,730200.0],["2017-07-17",15.95,16.43,15.86,16.08,1391100.0],["2017-07-18",16.11,16.27,15.81,16.07,1019300.0],["2017-07-19",16.07,16.685,16.07,16.57,1289000.0],["2017-07-20",16.7,16.7,16.25,16.42,835700.0],["2017-07-21",16.54,16.54,15.86,15.94,874000.0],["2017-07-24",15.99,16.17,15.76,15.88,706500.0],["2017-07-25",16.11,16.67,16.005,16.3,1334700.0],["2017-07-26",16.39,16.53,16.04,16.12,1107200.0],["2017-07-27",16.14,16.24,15.91,16.1,930900.0],["2017-07-28",16.06,16.4,15.873,16.05,897600.0],["2017-07-31",16.05,16.16,15.835,15.93,1104600.0],["2017-08-01",15.93,16.0,15.61,15.74,1025900.0],["2017-08-02",14.75,15.24,13.3,13.37,3242400.0],["2017-08-03",13.4,14.07,13.11,13.19,2279200.0],["2017-08-04",13.22,13.515,12.81,13.49,2142900.0],["2017-08-07",13.42,13.47,12.91,13.08,1218300.0],["2017-08-08",13.03,13.13,12.8,12.93,1207300.0],["2017-08-09",12.92,12.92,12.42,12.58,1976300.0],["2017-08-10",12.62,12.84,12.315,12.37,1377700.0],["2017-08-11",12.27,12.47,12.05,12.17,1059800.0],["2017-08-14",12.21,12.39,12.17,12.23,1125500.0],["2017-08-15",12.24,12.25,11.85,12.12,1921100.0],["2017-08-16",12.16,12.32,11.82,11.83,1306900.0],["2017-08-17",11.77,11.9,11.65,11.71,1009000.0],["2017-08-18",11.65,11.89,11.625,11.87,1334000.0],["2017-08-21",11.82,11.9,11.47,11.52,867400.0],["2017-08-22",11.56,11.88,11.52,11.69,1407400.0],["2017-08-23",11.61,11.91,11.58,11.91,753900.0],["2017-08-24",11.88,11.98,11.57,11.57,789800.0],["2017-08-25",11.62,11.84,11.62,11.81,594900.0],["2017-08-28",11.84,11.927,11.5,11.56,883400.0],["2017-08-29",11.45,11.64,11.36,11.49,841900.0],["2017-08-30",11.46,11.56,11.31,11.51,901500.0],["2017-08-31",11.6,11.75,11.49,11.66,1078700.0],["2017-09-01",11.7,11.94,11.62,11.86,689800.0],["2017-09-05",11.97,12.355,11.97,12.07,1034400.0],["2017-09-06",12.17,12.225,12.0,12.08,1138500.0],["2017-09-07",12.07,12.23,12.0,12.16,1231000.0],["2017-09-08",12.13,12.21,11.94,12.11,1257900.0],["2017-09-11",12.17,12.65,12.17,12.59,1176700.0],["2017-09-12",12.57,12.82,12.46,12.51,1320600.0],["2017-09-13",12.54,12.83,12.54,12.75,1329000.0],["2017-09-14",12.78,13.18,12.78,13.03,1378200.0],["2017-09-15",13.03,13.03,12.585,12.62,1510400.0],["2017-09-18",12.61,12.84,12.605,12.73,1303300.0],["2017-09-19",12.71,12.91,12.51,12.8,1507500.0],["2017-09-20",12.82,13.075,12.76,12.88,1691000.0],["2017-09-21",12.89,13.09,12.715,12.98,1291700.0],["2017-09-22",12.94,13.04,12.91,12.99,1454300.0],["2017-09-25",13.12,13.541,13.06,13.26,1590500.0],["2017-09-26",13.11,13.26,13.03,13.2,1627100.0],["2017-09-27",13.28,13.58,13.07,13.51,1995600.0],["2017-09-28",13.52,13.665,13.42,13.65,2114100.0],["2017-09-29",13.57,13.82,13.5,13.81,1972800.0],["2017-10-02",13.72,13.91,13.57,13.83,1832000.0],["2017-10-03",13.84,13.99,13.74,13.99,1631800.0],["2017-10-04",14.0,14.0,13.44,13.59,1302100.0],["2017-10-05",13.62,13.67,13.35,13.61,1253600.0],["2017-10-06",13.48,13.57,13.23,13.33,1294400.0],["2017-10-09",13.38,13.77,13.33,13.74,808600.0],["2017-10-10",13.85,13.94,13.255,13.29,1110100.0],["2017-10-11",13.3,13.355,13.07,13.3,972300.0],["2017-10-12",13.22,13.34,12.905,13.19,912700.0],["2017-10-13",12.62,13.23,12.53,13.06,1450900.0],["2017-10-16",13.12,13.2,13.02,13.06,872400.0],["2017-10-17",13.09,13.36,13.02,13.26,1091500.0],["2017-10-18",13.23,13.39,12.85,12.94,1005700.0],["2017-10-19",12.9,13.27,12.625,12.68,1829600.0],["2017-10-20",12.79,12.88,12.625,12.67,908700.0],["2017-10-23",12.7,12.71,12.3,12.3,1241000.0],["2017-10-24",12.31,12.5,12.19,12.25,1533700.0],["2017-10-25",12.22,12.265,11.95,12.15,1419200.0],["2017-10-26",12.19,12.22,11.94,12.06,1008100.0],["2017-10-27",12.02,12.08,11.835,11.99,1227600.0],["2017-10-30",11.99,12.34,11.9,12.31,1725500.0],["2017-10-31",12.42,12.6,12.19,12.52,1294700.0],["2017-11-01",12.5,12.54,10.653,11.15,6198000.0],["2017-11-02",10.88,11.1,10.54,11.08,3409500.0],["2017-11-03",10.79,11.065,10.7,10.75,2106100.0],["2017-11-06",10.8,11.57,10.75,11.42,2059800.0],["2017-11-07",11.47,11.47,10.84,11.26,1697800.0],["2017-11-08",11.13,11.23,10.91,10.92,1372800.0],["2017-11-09",10.85,11.07,10.77,10.82,1123500.0],["2017-11-10",10.78,11.001,10.66,10.7,1133700.0],["2017-11-13",10.67,11.06,10.655,10.8,1687000.0],["2017-11-14",10.7,10.75,10.36,10.41,1138400.0],["2017-11-15",10.32,10.47,10.14,10.25,1636700.0],["2017-11-16",10.21,10.36,9.86,10.19,1754800.0],["2017-11-17",10.14,10.45,10.14,10.25,1121300.0],["2017-11-20",10.22,10.236,9.75,9.88,1862500.0],["2017-11-21",9.96,10.51,9.96,10.47,1656700.0],["2017-11-22",10.54,10.73,10.375,10.45,991100.0],["2017-11-24",10.51,10.53,10.25,10.26,426100.0],["2017-11-27",10.18,10.36,9.99,10.01,1411600.0],["2017-11-28",10.04,10.28,9.95,10.26,1110700.0],["2017-11-29",10.22,10.49,10.18,10.31,1313300.0],["2017-11-30",10.44,10.65,10.26,10.32,1261100.0],["2017-12-01",10.44,10.71,10.34,10.59,1400500.0],["2017-12-04",10.6,11.115,10.6,11.02,1326400.0],["2017-12-05",11.03,11.09,10.695,10.72,1402500.0],["2017-12-06",10.66,10.83,10.015,10.1,1276800.0],["2017-12-07",9.99,10.23,9.93,9.98,1253700.0],["2017-12-08",10.04,10.39,9.97,10.03,1150900.0],["2017-12-11",9.98,10.58,9.89,10.57,1395800.0],["2017-12-12",10.6,10.73,10.51,10.52,794200.0],["2017-12-13",10.52,10.79,10.23,10.26,945300.0],["2017-12-14",10.18,10.47,10.15,10.28,1647100.0],["2017-12-15",10.34,10.45,10.18,10.28,3406300.0],["2017-12-18",10.33,10.89,10.33,10.79,1275500.0],["2017-12-19",10.82,10.895,10.295,10.43,1294900.0],["2017-12-20",10.48,10.81,10.43,10.74,923400.0],["2017-12-21",10.72,11.21,10.63,11.11,873800.0],["2017-12-22",11.05,11.13,10.876,11.0,843900.0],["2017-12-26",10.97,11.25,10.9,11.22,609900.0],["2017-12-27",11.3,11.3,11.01,11.06,607500.0],["2017-12-28",11.1,11.1,10.81,10.98,819800.0],["2017-12-29",10.98,11.23,10.84,11.03,1147400.0],["2018-01-02",11.05,11.69,11.05,11.55,1426300.0],["2018-01-03",11.59,11.67,11.285,11.45,1117300.0],["2018-01-04",11.53,11.85,11.38,11.72,836100.0],["2018-01-05",11.74,11.79,11.56,11.72,803100.0],["2018-01-08",11.59,12.35,11.59,12.3,1691900.0],["2018-01-09",12.3,12.48,11.92,11.98,1305500.0],["2018-01-10",12.05,12.05,11.8,11.85,977100.0],["2018-01-11",12.0,12.52,11.8,12.36,1481100.0],["2018-01-12",12.33,12.89,12.21,12.88,1479500.0],["2018-01-16",13.0,13.06,12.691,12.84,2353300.0],["2018-01-17",12.84,12.9,12.33,12.41,1034900.0],["2018-01-18",12.42,12.49,12.16,12.18,901200.0],["2018-01-19",12.13,12.44,12.13,12.39,887400.0],["2018-01-22",12.47,12.95,12.375,12.72,1293200.0],["2018-01-23",12.72,12.8,12.37,12.69,1083000.0],["2018-01-24",12.68,12.94,12.41,12.58,2516500.0],["2018-01-25",12.67,12.67,12.06,12.22,1444100.0],["2018-01-26",12.26,12.52,12.02,12.51,855300.0],["2018-01-29",12.4,12.595,11.99,12.0,1855200.0],["2018-01-30",11.86,11.96,11.48,11.69,1720500.0],["2018-01-31",11.73,11.91,11.56,11.79,1010900.0],["2018-02-01",11.8,11.89,11.45,11.64,1217100.0],["2018-02-02",11.49,11.49,10.94,10.97,1291700.0],["2018-02-05",10.8,11.06,10.25,10.28,1665500.0],["2018-02-06",10.05,10.46,9.64,10.29,2051800.0],["2018-02-07",10.26,10.54,10.03,10.19,1550800.0],["2018-02-08",10.25,10.315,9.76,9.84,1965600.0],["2018-02-09",9.97,10.033,9.119,9.41,3849100.0],["2018-02-12",9.5,9.895,9.33,9.87,2714400.0],["2018-02-13",9.78,9.84,9.58,9.75,1931400.0],["2018-02-14",9.68,9.99,9.45,9.8,3346000.0],["2018-02-15",9.95,10.25,9.48,10.24,3384200.0],["2018-02-16",10.17,10.25,9.71,9.75,2469300.0],["2018-02-20",9.73,10.04,9.73,9.9,1840400.0],["2018-02-21",9.91,10.105,9.72,9.72,1363100.0],["2018-02-22",9.81,10.365,9.81,10.05,1278500.0],["2018-02-23",10.12,10.18,9.95,10.16,788200.0],["2018-02-26",10.18,10.35,10.12,10.29,823200.0],["2018-02-27",10.21,10.3,9.69,9.7,891400.0],["2018-02-28",9.77,9.77,9.48,9.49,1285400.0],["2018-03-01",9.45,9.68,9.42,9.5,1323600.0],["2018-03-02",9.37,10.005,9.28,9.95,1981400.0],["2018-03-05",9.84,10.675,9.84,10.44,2174700.0],["2018-03-06",10.5,10.8,10.365,10.55,1433300.0],["2018-03-07",10.85,10.85,10.4,10.52,1414600.0],["2018-03-08",10.53,10.59,10.2,10.37,934600.0],["2018-03-09",10.44,11.055,10.37,10.82,1570000.0],["2018-03-12",10.79,11.03,10.5,10.9,1549700.0],["2018-03-13",10.95,10.99,10.63,10.75,1132700.0],["2018-03-14",10.87,10.91,10.56,10.68,792200.0],["2018-03-15",10.7,10.7,9.895,10.13,2031700.0],["2018-03-16",10.19,10.83,10.095,10.43,2757400.0],["2018-03-19",10.39,10.54,10.2,10.43,1235100.0],["2018-03-20",10.48,10.605,10.24,10.38,816400.0],["2018-03-21",10.43,11.1,10.35,11.06,1075800.0],["2018-03-22",10.89,11.22,10.77,10.87,2286300.0],["2018-03-23",10.94,10.94,10.09,10.14,2024600.0],["2018-03-26",10.31,10.36,9.67,10.35,1793600.0],["2018-03-27",10.34,10.48,9.84,9.92,796300.0],["2018-03-28",9.91,10.06,9.76,9.82,900500.0],["2018-03-29",9.88,10.28,9.83,10.22,785100.0],["2018-04-02",10.13,10.34,9.81,10.07,1144800.0],["2018-04-03",10.1,10.61,10.02,10.53,1827100.0],["2018-04-04",10.27,10.73,10.23,10.7,1223500.0],["2018-04-05",10.79,11.215,10.79,11.01,1179800.0],["2018-04-06",10.93,11.12,10.72,10.85,1196800.0],["2018-04-09",11.0,11.0,10.6,10.6,968900.0],["2018-04-10",10.82,11.38,10.79,11.22,1523500.0],["2018-04-11",11.2,11.49,11.08,11.44,953700.0],["2018-04-12",11.5,11.71,11.22,11.6,1172800.0],["2018-04-13",11.74,11.78,11.52,11.57,677300.0],["2018-04-16",11.59,11.79,11.42,11.67,2382700.0],["2018-04-17",11.78,12.13,11.7,11.98,1233100.0],["2018-04-18",12.13,12.445,11.88,12.25,1384300.0],["2018-04-19",12.22,12.39,11.935,12.26,1661800.0],["2018-04-20",12.2,12.22,11.92,12.04,1402100.0],["2018-04-23",12.02,12.16,11.94,12.07,1164100.0],["2018-04-24",12.18,12.34,11.78,11.85,2122000.0],["2018-04-25",11.78,12.05,11.71,11.95,1198900.0],["2018-04-26",12.06,12.09,11.72,12.03,886800.0],["2018-04-27",12.01,12.19,11.94,12.12,991300.0],["2018-04-30",12.2,12.37,12.1,12.13,1617800.0],["2018-05-01",12.0,12.21,11.79,12.21,1384800.0],["2018-05-02",12.46,14.18,12.46,13.84,4984100.0],["2018-05-03",13.86,14.069,13.03,13.82,1944100.0],["2018-05-04",13.78,14.53,13.765,14.18,1881500.0],["2018-05-07",14.23,14.46,14.0,14.19,1861000.0],["2018-05-08",14.15,14.395,13.965,14.27,1525500.0],["2018-05-09",14.39,14.675,14.28,14.37,1262400.0],["2018-05-10",14.44,14.79,14.4,14.62,1092600.0],["2018-05-11",14.59,14.83,14.49,14.73,752800.0],["2018-05-14",14.78,14.9,14.5,14.54,1571800.0],["2018-05-15",14.38,14.65,14.37,14.6,1079700.0],["2018-05-16",14.62,15.11,14.56,14.82,3869400.0],["2018-05-17",14.88,15.085,14.72,14.91,1248900.0],["2018-05-18",14.97,15.29,14.86,15.22,2152600.0],["2018-05-21",15.31,15.53,15.3,15.39,4009700.0],["2018-05-22",15.42,15.51,14.57,14.8,1525200.0],["2018-05-23",14.71,14.78,14.43,14.59,1110600.0],["2018-05-24",14.48,14.83,14.44,14.59,1522600.0],["2018-05-25",14.29,14.43,14.09,14.22,1198100.0],["2018-05-29",14.05,14.339,13.93,14.19,1603100.0],["2018-05-30",14.3,14.595,14.25,14.45,1273800.0],["2018-05-31",14.32,14.385,13.97,14.06,957400.0],["2018-06-01",14.19,14.19,13.77,13.79,1830500.0],["2018-06-04",13.89,14.0,13.61,13.75,1389200.0],["2018-06-05",13.77,13.97,13.64,13.8,1204000.0],["2018-06-06",13.84,13.905,13.58,13.88,777200.0],["2018-06-07",13.94,14.14,13.83,14.07,728100.0],["2018-06-08",14.08,14.31,13.59,13.81,895700.0],["2018-06-11",13.77,13.79,13.54,13.71,1074900.0],["2018-06-12",13.76,13.99,13.68,13.75,543900.0],["2018-06-13",13.74,13.92,13.48,13.66,705800.0],["2018-06-14",13.75,13.75,13.365,13.52,1207000.0],["2018-06-15",13.41,13.59,13.21,13.5,1829700.0],["2018-06-18",13.37,14.04,12.97,13.93,1123900.0],["2018-06-19",13.76,13.841,13.49,13.76,889400.0],["2018-06-20",13.81,13.83,13.6,13.77,783500.0],["2018-06-21",13.74,13.79,13.0,13.2,1461400.0],["2018-06-22",13.61,13.81,13.27,13.4,1653300.0],["2018-06-25",13.28,13.32,12.97,13.09,1135800.0],["2018-06-26",13.12,13.305,12.94,13.25,620800.0],["2018-06-27",13.34,13.7,13.22,13.24,761400.0],["2018-06-28",13.24,13.24,12.98,13.22,917700.0],["2018-06-29",13.38,13.8,13.18,13.33,878900.0],["2018-07-02",13.18,13.305,12.99,13.23,827100.0],["2018-07-03",13.39,13.62,13.31,13.35,400100.0],["2018-07-05",13.51,13.81,13.35,13.8,1234100.0],["2018-07-06",13.76,13.94,13.46,13.78,885900.0],["2018-07-09",13.91,14.27,13.8,14.2,1584600.0],["2018-07-10",14.3,14.56,14.14,14.27,758500.0],["2018-07-11",14.15,14.32,13.93,14.0,588300.0],["2018-07-12",14.18,14.24,13.81,14.1,618000.0],["2018-07-13",14.2,14.72,14.185,14.49,599200.0],["2018-07-16",14.27,14.31,13.87,13.95,833100.0],["2018-07-17",13.94,14.095,13.88,14.08,737600.0],["2018-07-18",14.09,14.24,13.74,14.14,703400.0],["2018-07-19",14.04,14.42,14.04,14.39,509600.0],["2018-07-20",14.43,14.46,14.09,14.17,966000.0],["2018-07-23",14.13,14.258,13.92,14.13,1110900.0],["2018-07-24",14.26,14.48,13.9,13.95,1515800.0],["2018-07-25",13.94,14.23,13.85,14.21,1001400.0],["2018-07-26",14.26,14.59,14.21,14.41,1086900.0],["2018-07-27",14.44,14.44,14.045,14.16,969200.0],["2018-07-30",14.25,14.78,14.18,14.51,1077800.0],["2018-07-31",14.59,15.07,14.45,14.95,1117900.0],["2018-08-01",14.87,14.89,14.455,14.71,1600700.0],["2018-08-02",16.13,17.18,14.96,16.83,2692900.0],["2018-08-03",17.44,18.56,17.24,17.31,2796400.0],["2018-08-06",17.37,17.655,17.03,17.22,2648400.0],["2018-08-07",17.33,17.56,17.08,17.37,1647600.0],["2018-08-08",17.2,17.25,16.735,17.05,1569400.0],["2018-08-09",17.09,17.36,16.98,17.05,2177800.0],["2018-08-10",17.09,17.31,16.78,17.25,2267900.0],["2018-08-13",17.23,17.39,16.94,16.95,1409900.0],["2018-08-14",17.1,17.39,17.1,17.23,989800.0],["2018-08-15",17.06,17.16,16.48,16.84,1597000.0],["2018-08-16",16.92,17.0,16.735,16.76,933800.0],["2018-08-17",16.71,16.93,16.61,16.67,1211300.0],["2018-08-20",16.69,16.9,16.56,16.89,1091100.0],["2018-08-21",16.98,17.36,16.98,17.31,1218800.0],["2018-08-22",17.39,17.55,17.12,17.44,896100.0],["2018-08-23",17.42,17.42,17.08,17.1,1365300.0],["2018-08-24",17.21,17.57,17.05,17.26,2188200.0],["2018-08-27",17.35,17.5,16.94,16.98,1227900.0],["2018-08-28",16.98,17.21,16.87,16.93,780900.0],["2018-08-29",17.03,17.37,16.915,17.37,822200.0],["2018-08-30",17.35,17.58,17.26,17.34,1006600.0],["2018-08-31",17.21,17.225,17.01,17.19,621100.0],["2018-09-04",17.21,17.345,16.82,16.86,1181200.0],["2018-09-05",16.78,16.85,16.37,16.54,1157000.0],["2018-09-06",16.51,16.575,15.86,15.87,2016500.0],["2018-09-07",15.76,15.92,15.36,15.8,1362400.0],["2018-09-10",15.94,16.2,15.87,15.95,946000.0],["2018-09-11",15.92,16.275,15.9,16.2,696000.0],["2018-09-12",16.31,16.64,16.08,16.09,943900.0],["2018-09-13",16.09,16.115,15.785,15.84,1731700.0],["2018-09-14",15.9,16.3,15.9,16.18,955100.0],["2018-09-17",16.17,16.39,16.0,16.23,769400.0],["2018-09-18",16.38,16.69,16.37,16.57,810300.0],["2018-09-19",16.55,16.88,16.55,16.69,767500.0],["2018-09-20",16.81,16.94,16.67,16.82,738600.0],["2018-09-21",16.83,17.125,16.76,16.81,1509400.0],["2018-09-24",17.01,17.06,16.54,16.86,872700.0],["2018-09-25",16.93,17.0,16.76,16.87,934700.0],["2018-09-26",16.87,16.93,16.475,16.52,714300.0],["2018-09-27",16.61,16.735,16.41,16.67,572600.0],["2018-09-28",16.59,16.81,16.48,16.55,1172100.0],["2018-10-01",16.62,16.73,16.36,16.51,1176200.0],["2018-10-02",16.52,17.02,16.43,16.54,818200.0],["2018-10-03",16.58,17.095,16.28,17.02,907800.0],["2018-10-04",16.96,17.185,16.77,16.95,1071400.0],["2018-10-05",16.93,16.949,16.5,16.75,742300.0],["2018-10-08",16.65,16.68,16.28,16.63,587800.0],["2018-10-09",16.63,16.98,16.51,16.89,867500.0],["2018-10-10",16.81,16.9,16.13,16.15,1185600.0],["2018-10-11",16.02,16.09,15.56,15.66,1027700.0],["2018-10-12",15.99,15.99,15.4,15.83,818100.0],["2018-10-15",15.83,16.15,15.74,16.04,676800.0],["2018-10-16",16.06,16.47,15.73,16.41,739600.0],["2018-10-17",16.32,16.33,15.83,15.89,1108700.0],["2018-10-18",15.7,15.937,15.51,15.62,1001700.0],["2018-10-19",15.57,15.57,14.905,14.99,1287700.0],["2018-10-22",15.0,15.15,14.76,14.98,1335400.0],["2018-10-23",14.62,14.62,14.15,14.26,1260900.0],["2018-10-24",14.3,14.37,12.99,13.0,1583600.0],["2018-10-25",13.22,13.22,12.81,12.89,1538100.0],["2018-10-26",12.67,13.11,12.31,12.96,1596100.0],["2018-10-29",13.09,13.23,12.29,12.52,1378300.0],["2018-10-30",12.35,12.7,12.29,12.68,1382000.0],["2018-10-31",12.92,13.03,12.76,12.84,1698800.0],["2018-11-01",13.28,14.53,13.03,14.42,2225200.0],["2018-11-02",14.51,15.3,14.51,14.94,2536700.0],["2018-11-05",15.1,15.9,15.09,15.89,2234600.0],["2018-11-06",15.78,16.07,15.78,15.94,1081400.0],["2018-11-07",16.08,16.24,15.41,15.72,794100.0],["2018-11-08",15.68,15.74,14.96,15.03,1288300.0],["2018-11-09",14.73,14.77,13.91,14.15,2369000.0],["2018-11-12",14.25,14.28,13.76,13.77,1045900.0],["2018-11-13",13.82,14.05,13.55,13.58,977700.0],["2018-11-14",13.83,14.19,13.51,13.83,1735800.0],["2018-11-15",13.7,14.61,13.59,14.56,1152100.0],["2018-11-16",14.44,14.7,14.27,14.57,811200.0],["2018-11-19",14.46,14.66,14.23,14.55,1387200.0],["2018-11-20",14.26,14.27,13.645,13.71,801600.0],["2018-11-21",13.77,14.12,13.64,13.84,959800.0],["2018-11-23",13.46,13.825,13.42,13.45,448000.0],["2018-11-26",13.65,13.895,13.48,13.59,1558400.0],["2018-11-27",13.5,13.66,13.24,13.46,578600.0],["2018-11-28",13.47,13.92,13.14,13.92,1032700.0],["2018-11-29",13.92,14.25,13.705,14.13,937700.0],["2018-11-30",14.0,14.12,13.34,13.49,896500.0],["2018-12-03",13.83,14.66,13.83,14.5,2128600.0],["2018-12-04",14.41,14.63,14.28,14.39,2490700.0],["2018-12-06",14.04,14.04,13.34,13.98,2800400.0],["2018-12-07",14.25,14.6,13.46,13.48,988300.0],["2018-12-10",13.31,13.39,12.63,12.74,1514500.0],["2018-12-11",12.83,12.95,12.08,12.24,1240700.0],["2018-12-12",12.51,12.91,12.36,12.68,841000.0],["2018-12-13",12.74,12.74,12.03,12.2,691800.0],["2018-12-14",12.02,12.26,11.83,11.87,548700.0],["2018-12-17",11.87,12.23,11.59,11.86,1065500.0],["2018-12-18",12.0,12.07,11.54,11.78,1214600.0],["2018-12-19",11.469,11.65,10.78,10.88,2378100.0],["2018-12-20",10.74,11.12,10.58,10.68,1554000.0],["2018-12-21",10.63,11.04,10.48,10.83,3690800.0],["2018-12-24",10.69,10.77,10.361,10.38,517800.0],["2018-12-26",10.53,11.41,10.46,11.4,1321100.0],["2018-12-27",11.08,11.55,11.08,11.48,1536300.0],["2018-12-28",11.47,11.76,11.36,11.46,668000.0],["2018-12-31",11.55,11.7,11.2,11.64,969000.0],["2019-01-02",11.38,12.15,11.25,12.05,1368600.0],["2019-01-03",12.01,12.18,11.67,11.82,1141400.0],["2019-01-04",12.07,12.44,11.87,12.18,1308800.0],["2019-01-07",12.25,12.86,12.11,12.74,1110800.0],["2019-01-08",13.0,13.3,12.92,13.21,879200.0],["2019-01-09",13.41,13.55,13.19,13.25,1526500.0],["2019-01-10",13.11,13.4,12.96,13.27,616800.0],["2019-01-11",13.09,13.49,13.01,13.35,605000.0],["2019-01-14",13.2,13.64,13.05,13.41,549500.0],["2019-01-15",13.51,13.62,13.16,13.32,597300.0],["2019-01-16",13.36,13.62,13.22,13.4,542000.0],["2019-01-17",13.16,13.64,13.125,13.55,696700.0],["2019-01-18",13.59,13.9,13.4,13.73,782900.0],["2019-01-22",13.52,13.52,13.135,13.26,946500.0],["2019-01-23",13.35,13.49,12.84,12.89,448800.0],["2019-01-24",12.89,13.2,12.77,13.14,569900.0],["2019-01-25",13.29,13.6,13.235,13.52,375600.0],["2019-01-28",13.26,13.49,13.12,13.48,680100.0],["2019-01-29",13.6,13.6,13.44,13.48,346400.0],["2019-01-30",13.62,13.87,13.27,13.76,487200.0],["2019-01-31",13.79,13.81,13.375,13.53,888200.0],["2019-02-01",13.56,13.94,13.42,13.73,543300.0],["2019-02-04",13.6,13.89,13.58,13.82,579900.0],["2019-02-05",13.79,13.96,13.72,13.88,509400.0],["2019-02-06",13.77,13.99,13.68,13.85,337600.0],["2019-02-07",13.76,13.76,13.03,13.33,1058200.0],["2019-02-08",13.23,13.36,13.025,13.25,825700.0],["2019-02-11",13.26,13.505,13.16,13.4,949800.0],["2019-02-12",13.58,13.75,13.49,13.63,843300.0],["2019-02-13",13.76,13.87,13.49,13.66,914700.0],["2019-02-14",13.22,14.78,12.93,14.47,2566100.0],["2019-02-15",14.61,15.1,14.34,15.1,1988200.0],["2019-02-19",15.0,15.45,14.86,15.3,1014400.0],["2019-02-20",15.4,15.925,15.28,15.86,847500.0],["2019-02-21",15.71,15.83,15.4,15.53,677000.0],["2019-02-22",15.65,15.75,15.44,15.47,516200.0],["2019-02-25",15.45,15.55,15.16,15.44,746400.0],["2019-02-26",15.42,15.54,14.98,14.98,686100.0],["2019-02-27",15.02,15.26,14.87,15.15,671600.0],["2019-02-28",15.08,15.08,14.315,14.43,926600.0],["2019-03-01",14.57,14.91,14.52,14.88,566100.0],["2019-03-04",14.92,15.06,14.62,14.64,417700.0],["2019-03-05",14.76,14.76,14.38,14.39,504300.0],["2019-03-06",14.34,14.34,13.83,13.87,660700.0],["2019-03-07",13.9,13.9,13.58,13.69,732300.0],["2019-03-08",13.48,13.71,13.24,13.71,784800.0],["2019-03-11",13.78,14.05,13.66,13.99,945100.0],["2019-03-12",14.07,14.2,13.88,14.1,986000.0],["2019-03-13",14.21,14.43,14.12,14.27,761900.0],["2019-03-14",14.25,14.37,14.05,14.06,499800.0],["2019-03-15",13.81,14.04,13.61,13.65,1754200.0],["2019-03-18",13.7,14.2,13.61,14.12,1295000.0],["2019-03-19",14.28,14.66,14.19,14.36,1376600.0],["2019-03-20",14.33,14.79,14.32,14.57,813500.0],["2019-03-21",14.51,14.89,14.5,14.63,591500.0],["2019-03-22",14.43,14.58,13.84,13.91,1036400.0],["2019-03-25",13.85,14.018,13.63,13.88,414900.0],["2019-03-26",14.09,14.3,13.835,13.97,469200.0],["2019-03-27",13.96,14.16,13.7,14.06,429800.0],["2019-03-28",14.0,14.4,14.0,14.37,493400.0],["2019-03-29",14.56,14.74,13.77,13.96,666600.0],["2019-04-01",14.12,14.74,14.12,14.59,575900.0],["2019-04-02",14.62,14.83,14.39,14.63,521900.0],["2019-04-03",14.75,14.96,14.34,14.41,1285000.0],["2019-04-04",14.46,14.62,14.35,14.57,484100.0],["2019-04-05",14.65,15.09,14.56,14.94,595400.0],["2019-04-08",14.99,15.13,14.85,14.93,520000.0],["2019-04-09",14.86,14.88,14.53,14.57,415900.0],["2019-04-10",14.57,14.98,14.56,14.9,595300.0],["2019-04-11",14.9,15.17,14.85,15.08,418800.0],["2019-04-12",15.23,15.36,15.12,15.27,514900.0],["2019-04-15",15.19,15.33,15.1,15.25,528200.0],["2019-04-16",15.36,15.49,15.179,15.47,539300.0],["2019-04-17",15.49,15.66,15.34,15.4,568300.0],["2019-04-18",15.38,15.63,15.27,15.45,550800.0],["2019-04-22",15.5,15.58,15.27,15.43,396500.0],["2019-04-23",15.47,15.72,15.325,15.62,422900.0],["2019-04-24",15.56,15.67,15.36,15.36,443100.0],["2019-04-25",15.27,15.27,14.98,14.98,415600.0],["2019-04-26",14.93,15.09,14.75,14.97,471300.0],["2019-04-29",15.03,15.165,14.97,15.15,416400.0],["2019-04-30",15.19,15.27,14.56,14.62,676200.0],["2019-05-01",14.69,14.76,14.21,14.26,952100.0],["2019-05-02",14.97,15.42,14.3,14.85,1085900.0],["2019-05-03",15.14,15.55,14.69,15.53,888500.0],["2019-05-06",15.25,15.37,14.96,15.08,564100.0],["2019-05-07",14.86,15.03,14.39,14.6,577700.0],["2019-05-08",14.57,14.73,14.205,14.26,543500.0],["2019-05-09",14.09,14.18,13.78,14.05,684800.0],["2019-05-10",13.94,14.285,13.76,14.24,546900.0],["2019-05-13",14.02,14.03,13.4,13.5,653400.0],["2019-05-14",13.6,14.0,13.56,13.93,384800.0],["2019-05-15",13.71,13.91,13.53,13.88,615600.0],["2019-05-16",13.99,14.27,13.935,13.98,363800.0],["2019-05-17",13.82,14.06,13.63,13.77,476200.0],["2019-05-20",13.65,14.05,13.65,13.94,519100.0],["2019-05-21",14.08,14.39,14.08,14.37,512600.0],["2019-05-22",14.24,14.32,14.0,14.07,388000.0],["2019-05-23",13.76,13.83,13.165,13.37,446600.0],["2019-05-24",13.55,13.636,13.39,13.51,382300.0],["2019-05-28",13.55,13.91,13.48,13.8,580500.0],["2019-05-29",13.57,13.85,13.49,13.74,620700.0],["2019-05-30",13.73,13.99,13.49,13.52,990100.0],["2019-05-31",13.23,13.37,13.0,13.03,688200.0],["2019-06-03",13.13,13.58,13.06,13.45,820300.0],["2019-06-04",13.59,13.91,13.5,13.73,980500.0],["2019-06-05",13.74,13.93,13.24,13.63,518200.0],["2019-06-06",13.63,13.85,13.335,13.66,431900.0],["2019-06-07",13.71,13.83,13.58,13.66,504500.0],["2019-06-10",13.69,13.93,13.65,13.8,437300.0],["2019-06-11",13.96,14.09,13.67,13.76,505300.0],["2019-06-12",13.63,13.72,13.39,13.51,435800.0],["2019-06-13",13.69,13.92,13.69,13.87,530600.0],["2019-06-14",13.78,13.78,13.1,13.13,474500.0],["2019-06-17",13.1,13.41,12.97,13.25,449100.0],["2019-06-18",13.4,13.83,13.348,13.67,556700.0],["2019-06-19",13.66,13.81,13.53,13.6,577500.0],["2019-06-20",13.9,14.11,13.82,13.96,435700.0],["2019-06-21",13.94,14.15,13.83,14.01,1062900.0],["2019-06-24",14.04,14.19,13.82,13.83,447400.0],["2019-06-25",13.84,14.22,13.795,13.98,938200.0],["2019-06-26",14.15,14.5,14.1,14.48,603400.0],["2019-06-27",14.5,14.65,14.18,14.35,716900.0],["2019-06-28",14.41,14.8,14.4,14.76,1217100.0],["2019-07-01",15.02,15.33,14.74,14.88,785700.0],["2019-07-02",14.83,14.88,14.667,14.77,841100.0],["2019-07-03",14.8,14.84,14.63,14.64,345800.0],["2019-07-05",14.57,14.74,14.49,14.68,432400.0],["2019-07-08",14.57,14.72,14.38,14.47,885100.0],["2019-07-09",14.28,14.28,13.42,13.67,935800.0],["2019-07-10",13.74,13.884,13.56,13.78,839600.0],["2019-07-11",13.75,13.81,13.385,13.41,781000.0],["2019-07-12",13.4,13.65,13.385,13.49,688300.0],["2019-07-15",13.47,13.57,12.9,12.96,679500.0],["2019-07-16",12.92,12.949,12.57,12.64,861300.0],["2019-07-17",12.5,12.68,12.29,12.33,911100.0],["2019-07-18",12.3,12.38,11.785,11.98,720500.0],["2019-07-19",11.98,12.18,11.91,12.04,668100.0],["2019-07-22",12.04,12.33,11.935,11.98,643400.0],["2019-07-23",12.05,12.65,11.94,12.61,841500.0],["2019-07-24",12.52,12.98,12.39,12.94,614100.0],["2019-07-25",12.99,12.99,12.48,12.59,796800.0],["2019-07-26",12.6,12.74,12.46,12.54,701400.0],["2019-07-29",12.54,12.56,12.005,12.13,865200.0],["2019-07-30",12.04,12.27,11.93,12.2,1996800.0],["2019-07-31",12.25,12.52,12.14,12.25,1242200.0],["2019-08-01",12.07,12.22,11.19,11.43,1571600.0],["2019-08-02",11.74,12.79,11.22,12.23,2203800.0],["2019-08-05",11.82,11.94,11.44,11.86,1699200.0],["2019-08-06",11.9,12.08,11.71,12.07,1175000.0],["2019-08-07",11.76,12.2,11.67,12.1,988500.0],["2019-08-08",12.24,12.36,12.06,12.35,976500.0],["2019-08-09",12.32,12.32,11.85,11.87,597500.0],["2019-08-12",11.82,12.25,11.76,12.17,1080200.0],["2019-08-13",12.16,12.65,12.1,12.34,1198500.0],["2019-08-14",12.06,12.06,11.821,11.98,973900.0],["2019-08-15",11.95,11.96,11.75,11.82,879900.0],["2019-08-16",11.89,12.05,11.83,11.93,772100.0],["2019-08-19",12.0,12.12,11.93,11.97,709800.0],["2019-08-20",11.94,12.03,11.69,11.77,534900.0],["2019-08-21",11.95,12.03,11.8,11.96,634500.0],["2019-08-22",12.0,12.06,11.825,11.92,665600.0],["2019-08-23",11.78,11.815,11.29,11.5,974500.0],["2019-08-26",11.66,11.76,11.39,11.48,626300.0],["2019-08-27",11.6,11.69,11.18,11.2,572900.0],["2019-08-28",11.23,11.62,11.155,11.54,654200.0],["2019-08-29",11.65,12.01,11.65,11.97,557000.0],["2019-08-30",12.0,12.0,11.73,11.89,611600.0],["2019-09-03",11.65,11.73,11.4,11.59,858600.0],["2019-09-04",11.78,11.85,11.55,11.7,1339100.0],["2019-09-05",11.84,12.05,11.8,11.98,1028500.0],["2019-09-06",11.98,11.98,11.36,11.51,1075100.0],["2019-09-09",11.64,12.03,11.63,12.02,1193100.0],["2019-09-10",12.1,12.43,11.96,12.31,1355500.0],["2019-09-11",12.34,12.505,12.15,12.45,1974900.0],["2019-09-12",12.27,12.47,11.99,12.32,673100.0],["2019-09-13",12.47,12.55,12.21,12.27,576900.0],["2019-09-16",12.83,12.91,12.23,12.75,957900.0],["2019-09-17",12.68,12.68,12.25,12.39,586400.0],["2019-09-18",12.29,12.47,12.18,12.32,580200.0],["2019-09-19",12.36,12.49,12.07,12.1,705700.0],["2019-09-20",12.12,12.31,12.0,12.05,1482900.0],["2019-09-23",11.95,12.23,11.95,12.16,523600.0],["2019-09-24",12.1,12.1,11.52,11.64,711000.0],["2019-09-25",11.57,12.02,11.51,11.98,568300.0],["2019-09-26",11.88,11.96,11.57,11.57,438800.0],["2019-09-27",11.49,11.75,11.34,11.36,1082500.0],["2019-09-30",11.34,11.575,11.31,11.47,890300.0],["2019-10-01",11.54,11.68,10.56,10.58,711600.0],["2019-10-02",10.47,10.83,10.36,10.74,987500.0],["2019-10-03",10.7,10.875,10.49,10.64,999000.0],["2019-10-04",10.58,10.69,10.32,10.66,774100.0],["2019-10-07",10.69,10.72,10.44,10.47,1136700.0],["2019-10-08",10.33,10.347,10.01,10.05,727500.0],["2019-10-09",10.24,10.27,10.0,10.1,537400.0],["2019-10-10",10.2,10.36,10.14,10.26,718100.0],["2019-10-11",10.53,10.83,10.53,10.62,846000.0],["2019-10-14",10.46,10.46,10.06,10.31,567500.0],["2019-10-15",10.29,10.64,10.215,10.49,680100.0],["2019-10-16",10.42,10.643,10.35,10.38,669200.0],["2019-10-17",10.45,10.51,10.285,10.37,604800.0],["2019-10-18",10.36,10.54,10.25,10.35,571000.0],["2019-10-21",10.41,10.72,10.41,10.52,466900.0],["2019-10-22",10.52,10.79,10.33,10.63,539900.0],["2019-10-23",10.61,10.69,10.49,10.57,520800.0],["2019-10-24",10.64,10.64,10.353,10.5,381900.0],["2019-10-25",10.51,10.78,10.505,10.74,460000.0],["2019-10-28",10.69,10.99,10.69,10.91,676700.0],["2019-10-29",10.82,11.05,10.69,11.0,737800.0],["2019-10-30",11.01,11.045,10.53,10.6,839900.0],["2019-10-31",10.51,10.74,10.388,10.54,989400.0],["2019-11-01",10.68,11.485,10.68,11.4,1445700.0],["2019-11-04",11.43,11.55,11.02,11.46,1611500.0],["2019-11-05",11.54,11.58,10.96,11.1,1424200.0],["2019-11-06",11.13,12.59,10.98,12.24,2951800.0],["2019-11-07",12.51,12.71,12.18,12.46,1336800.0],["2019-11-08",12.43,12.745,12.285,12.47,1059300.0],["2019-11-11",12.3,12.59,12.09,12.49,1132200.0],["2019-11-12",12.51,12.54,12.23,12.3,777000.0],["2019-11-13",12.19,12.41,11.95,12.07,1009900.0],["2019-11-14",12.06,12.18,11.94,11.97,681500.0],["2019-11-15",12.06,12.17,11.97,11.99,742100.0],["2019-11-18",11.9,11.96,11.49,11.54,647000.0],["2019-11-19",11.59,11.6,11.32,11.43,747200.0],["2019-11-20",11.42,11.645,11.34,11.49,1083700.0],["2019-11-21",11.52,11.6,11.356,11.48,1055800.0],["2019-11-22",11.56,11.59,11.35,11.46,884800.0],["2019-11-25",11.47,11.85,11.393,11.67,1525000.0],["2019-11-26",11.66,11.68,11.31,11.34,1000700.0],["2019-11-27",11.34,11.34,11.145,11.22,952400.0],["2019-11-29",11.14,11.4,11.098,11.21,724900.0],["2019-12-02",11.27,11.41,11.1,11.11,939900.0],["2019-12-03",10.99,10.99,10.645,10.69,731900.0],["2019-12-04",10.83,11.16,10.83,10.96,836300.0],["2019-12-05",11.06,11.215,10.98,11.08,491100.0],["2019-12-06",11.18,11.5,11.18,11.42,1179000.0],["2019-12-09",11.36,11.59,11.1,11.13,1266400.0],["2019-12-10",11.09,11.23,10.99,11.03,1211100.0],["2019-12-11",11.05,11.29,11.05,11.22,683100.0],["2019-12-12",11.23,11.59,11.229,11.45,2395200.0],["2019-12-13",11.29,11.41,11.0,11.23,1161400.0],["2019-12-16",11.37,11.64,11.34,11.49,2088300.0],["2019-12-17",11.5,11.53,11.335,11.47,793300.0],["2019-12-18",11.47,11.54,11.365,11.5,1506100.0],["2019-12-19",11.54,11.67,11.39,11.45,996700.0],["2019-12-20",11.48,11.56,11.39,11.45,2782000.0],["2019-12-23",11.5,11.57,11.36,11.49,779300.0],["2019-12-24",11.56,11.71,11.45,11.61,270200.0],["2019-12-26",11.68,11.82,11.395,11.45,526700.0],["2019-12-27",11.54,11.58,11.27,11.28,462400.0],["2019-12-30",11.3,11.589,11.26,11.38,944600.0],["2019-12-31",11.34,11.48,11.24,11.24,641100.0],["2020-01-02",11.37,11.43,10.98,11.09,694700.0],["2020-01-03",11.14,11.19,10.82,11.12,948700.0],["2020-01-06",11.23,11.585,11.19,11.53,777700.0],["2020-01-07",11.48,11.76,11.42,11.63,629000.0],["2020-01-08",11.55,11.76,11.465,11.48,727900.0],["2020-01-09",11.49,11.49,11.29,11.29,819600.0],["2020-01-10",11.3,11.34,11.12,11.17,1276600.0],["2020-01-13",11.17,11.47,11.07,11.39,1248300.0],["2020-01-14",11.36,11.54,11.25,11.5,731100.0],["2020-01-15",11.39,11.68,11.35,11.57,948300.0],["2020-01-16",11.66,11.899,11.625,11.82,1312600.0],["2020-01-17",11.86,11.91,11.55,11.58,1121500.0],["2020-01-21",11.47,11.485,10.92,10.96,856400.0],["2020-01-22",10.97,10.97,10.524,10.56,755900.0],["2020-01-23",10.44,10.7,10.25,10.56,852100.0],["2020-01-24",10.54,10.57,10.255,10.37,740600.0],["2020-01-27",10.14,10.38,10.08,10.13,719900.0],["2020-01-28",10.18,10.29,10.07,10.25,493800.0],["2020-01-29",10.28,10.37,10.155,10.17,443900.0],["2020-01-30",10.02,10.29,9.91,10.26,1396400.0],["2020-01-31",10.12,10.14,9.82,10.01,972700.0],["2020-02-03",10.08,10.16,9.93,10.06,1051900.0],["2020-02-04",10.22,10.39,10.01,10.01,968400.0],["2020-02-05",10.17,10.585,10.16,10.58,840100.0],["2020-02-06",10.62,10.63,10.42,10.46,668400.0],["2020-02-07",10.34,10.47,10.205,10.25,778800.0],["2020-02-10",10.09,10.1,9.44,9.65,909300.0],["2020-02-11",9.81,10.24,9.81,10.11,678900.0],["2020-02-12",10.3,10.47,10.11,10.31,944500.0],["2020-02-13",10.24,10.27,10.09,10.14,1186900.0],["2020-02-14",10.15,10.19,9.83,9.89,742600.0],["2020-02-18",9.76,10.05,9.74,9.79,849300.0],["2020-02-19",9.02,9.75,8.58,9.69,2036800.0],["2020-02-20",9.64,10.07,9.53,9.87,887500.0],["2020-02-21",9.76,9.77,9.5,9.53,1108300.0],["2020-02-24",9.11,9.12,8.91,9.02,930100.0],["2020-02-25",9.08,9.17,8.79,8.8,1414300.0],["2020-02-26",8.86,9.11,8.76,8.83,1089600.0],["2020-02-27",8.48,9.09,8.39,8.91,1287200.0],["2020-02-28",8.62,8.845,8.52,8.83,1734800.0],["2020-03-02",8.93,8.95,8.48,8.9,1253000.0],["2020-03-03",8.89,9.02,8.52,8.59,746100.0],["2020-03-04",8.76,9.24,8.68,9.22,1161400.0],["2020-03-05",8.95,9.04,8.52,8.64,1085900.0],["2020-03-06",8.35,8.57,7.88,8.09,958600.0],["2020-03-09",6.85,7.79,6.84,7.15,1070500.0],["2020-03-10",7.54,7.76,6.65,7.15,1339400.0],["2020-03-11",6.9,7.15,6.61,6.75,1380000.0],["2020-03-12",6.36,6.71,6.07,6.27,1333300.0],["2020-03-13",6.68,6.74,5.75,6.61,1629400.0],["2020-03-16",5.34,6.51,5.34,5.73,1563300.0],["2020-03-17",5.73,5.755,5.07,5.63,1996700.0],["2020-03-18",5.41,5.58,4.18,4.43,2169700.0],["2020-03-19",4.41,5.65,4.05,5.61,1363700.0],["2020-03-20",5.56,6.145,5.34,5.78,2703700.0],["2020-03-23",5.3,6.07,5.27,5.59,1483000.0],["2020-03-24",5.92,6.15,5.57,5.71,1522300.0],["2020-03-25",5.69,6.11,5.37,5.73,2692600.0],["2020-03-26",5.73,5.97,5.51,5.89,3000400.0],["2020-03-27",5.65,5.73,5.3,5.53,2567300.0],["2020-03-30",5.48,5.52,4.892,4.97,1988100.0],["2020-03-31",4.94,5.16,4.88,5.16,2001100.0],["2020-04-01",4.96,5.02,4.61,4.99,1132200.0],["2020-04-02",4.94,5.47,4.845,4.96,982500.0],["2020-04-03",4.93,5.04,4.675,4.76,1810100.0],["2020-04-06",5.0,5.47,4.96,5.24,1673100.0],["2020-04-07",5.37,5.765,5.37,5.53,1667100.0],["2020-04-08",5.61,5.74,5.47,5.65,2113100.0],["2020-04-09",5.75,5.93,5.45,5.69,2491600.0],["2020-04-13",5.75,5.81,5.415,5.59,1692900.0],["2020-04-14",5.92,6.0,5.59,5.6,1962900.0],["2020-04-15",5.42,5.45,5.13,5.15,1701900.0],["2020-04-16",5.13,5.565,5.005,5.4,2549400.0],["2020-04-17",5.54,5.86,5.54,5.75,1302000.0],["2020-04-20",5.53,5.71,5.43,5.56,1196100.0],["2020-04-21",5.37,5.656,5.32,5.44,1003400.0],["2020-04-22",5.61,5.67,5.27,5.27,690800.0],["2020-04-23",5.32,5.87,5.29,5.8,1511000.0],["2020-04-24",5.81,5.95,5.47,5.65,719700.0],["2020-04-27",5.9,5.99,5.71,5.88,1274300.0],["2020-04-28",6.0,6.14,5.81,5.92,908100.0],["2020-04-29",6.19,6.61,6.17,6.54,1328600.0],["2020-04-30",6.4,6.505,5.93,6.17,1176200.0],["2020-05-01",5.99,6.04,5.71,5.94,1002000.0],["2020-05-04",5.9,6.11,5.66,6.1,1179400.0],["2020-05-05",6.25,6.43,6.1,6.14,894400.0],["2020-05-06",6.12,6.399,5.74,5.96,1564700.0],["2020-05-07",6.0,6.19,5.865,5.94,1251400.0],["2020-05-08",6.03,6.275,5.98,6.09,1446300.0],["2020-05-11",6.05,6.565,5.895,6.46,1910000.0],["2020-05-12",6.5,6.545,6.21,6.31,1528800.0],["2020-05-13",6.27,6.285,5.795,5.85,1370900.0],["2020-05-14",5.73,6.1,5.49,6.03,1173000.0],["2020-05-15",6.04,6.155,5.92,6.06,1408800.0],["2020-05-18",6.36,6.88,6.36,6.85,1581900.0],["2020-05-19",6.81,7.0,6.51,6.62,961900.0],["2020-05-20",6.73,7.13,6.73,7.03,708800.0],["2020-05-21",7.08,7.17,6.99,7.06,872800.0],["2020-05-22",7.03,7.1,6.79,6.88,594300.0],["2020-05-26",7.22,7.5,7.13,7.33,699400.0],["2020-05-27",7.5,7.945,7.415,7.91,1233700.0],["2020-05-28",8.02,8.12,7.52,7.53,791900.0],["2020-05-29",7.42,7.56,7.19,7.45,874800.0],["2020-06-01",7.46,7.63,7.305,7.44,875300.0],["2020-06-02",7.56,7.81,7.56,7.77,1004400.0],["2020-06-03",7.94,8.04,7.57,7.63,1353200.0],["2020-06-04",7.59,7.99,7.56,7.94,1916000.0],["2020-06-05",8.35,9.135,8.35,8.9,1279400.0],["2020-06-08",9.25,9.29,8.71,8.83,1305100.0],["2020-06-09",8.7,8.97,8.59,8.76,929100.0],["2020-06-10",8.68,8.74,8.34,8.38,1119500.0],["2020-06-11",7.76,8.115,7.66,7.74,1458300.0],["2020-06-12",8.17,8.44,7.81,8.41,1914400.0],["2020-06-15",7.97,8.61,7.95,8.25,3585200.0],["2020-06-16",8.69,9.27,8.61,9.05,2031900.0],["2020-06-17",8.98,9.0,8.68,8.74,1895300.0],["2020-06-18",8.62,9.17,8.6,8.85,1823000.0],["2020-06-19",9.0,9.13,8.65,8.85,19595800.0],["2020-06-22",8.8,8.84,8.485,8.52,1371200.0],["2020-06-23",8.71,8.785,8.52,8.68,1550000.0],["2020-06-24",8.53,8.53,7.98,8.11,1356600.0],["2020-06-25",7.97,8.35,7.91,8.34,1088100.0],["2020-06-26",8.22,8.274,7.99,8.15,2006400.0],["2020-06-29",8.27,8.66,8.19,8.57,1092600.0],["2020-06-30",8.46,8.67,8.32,8.63,1642300.0],["2020-07-01",8.64,8.79,8.42,8.43,1362800.0],["2020-07-02",8.69,8.875,8.54,8.68,758200.0],["2020-07-06",8.88,8.99,8.75,8.96,675000.0],["2020-07-07",8.79,8.81,8.55,8.57,818800.0],["2020-07-08",8.53,8.585,8.29,8.44,773200.0],["2020-07-09",8.4,8.51,8.02,8.06,899600.0],["2020-07-10",8.14,8.46,8.04,8.45,708400.0],["2020-07-13",8.5,8.6,8.09,8.12,1112500.0],["2020-07-14",8.06,8.32,7.96,8.32,998000.0],["2020-07-15",8.6,8.875,8.53,8.78,948700.0],["2020-07-16",8.71,8.85,8.505,8.73,1834700.0],["2020-07-17",8.74,8.84,8.46,8.47,837300.0],["2020-07-20",8.4,8.43,8.17,8.26,1093800.0],["2020-07-21",8.38,8.765,8.38,8.73,870100.0],["2020-07-22",8.65,8.805,8.624,8.72,565000.0],["2020-07-23",8.64,8.905,8.63,8.82,707400.0],["2020-07-24",8.77,8.995,8.725,8.74,577100.0],["2020-07-27",8.74,8.77,8.57,8.74,458600.0],["2020-07-28",8.64,8.71,8.32,8.32,580300.0],["2020-07-29",8.42,8.66,8.36,8.64,562700.0],["2020-07-30",8.44,8.49,8.2,8.35,530900.0],["2020-07-31",8.21,8.28,7.83,7.88,1035600.0],["2020-08-03",7.97,8.2,7.77,8.14,858500.0],["2020-08-04",8.16,8.68,8.16,8.53,876000.0],["2020-08-05",8.8,9.15,8.75,9.0,982200.0],["2020-08-06",9.04,9.21,8.76,8.86,726400.0],["2020-08-07",8.88,8.89,8.575,8.77,637800.0],["2020-08-10",8.81,9.21,8.81,9.17,645500.0],["2020-08-11",9.29,9.55,9.25,9.28,1362800.0],["2020-08-12",9.48,9.6,9.225,9.36,733700.0],["2020-08-13",9.27,9.35,9.06,9.09,470000.0],["2020-08-14",8.98,9.08,8.84,9.01,709900.0],["2020-08-17",8.92,8.99,8.81,8.86,408000.0],["2020-08-18",8.83,8.89,8.605,8.65,427100.0],["2020-08-19",8.7,8.72,8.4,8.43,539400.0],["2020-08-20",8.31,8.45,8.25,8.33,416600.0],["2020-08-21",8.25,8.29,7.67,7.75,1029700.0],["2020-08-24",7.84,8.0,7.7,7.93,1858500.0],["2020-08-25",8.0,8.01,7.74,7.8,877200.0],["2020-08-26",7.73,7.78,7.435,7.53,802500.0],["2020-08-27",7.56,7.67,7.45,7.55,908500.0],["2020-08-28",7.6,7.64,7.46,7.51,1129200.0],["2020-08-31",7.5,7.545,7.27,7.27,946700.0],["2020-09-01",7.25,7.34,7.145,7.25,1148200.0],["2020-09-02",7.24,7.405,7.185,7.25,1841800.0],["2020-09-03",7.28,7.4,7.05,7.09,1641300.0],["2020-09-04",7.23,7.27,6.99,7.13,1338800.0],["2020-09-08",7.01,7.07,6.585,6.64,1360400.0],["2020-09-09",6.69,6.69,6.24,6.29,1013400.0],["2020-09-10",6.3,6.3,5.85,5.85,1555900.0],["2020-09-11",5.85,6.0,5.77,5.91,1245500.0],["2020-09-14",5.93,5.96,5.78,5.87,909100.0],["2020-09-15",5.87,5.923,5.48,5.52,2639500.0],["2020-09-16",5.57,6.025,5.425,5.83,1601800.0],["2020-09-17",5.69,5.89,5.595,5.78,935200.0],["2020-09-18",5.74,5.985,5.6,5.62,2946400.0],["2020-09-21",5.47,5.51,5.2,5.22,1420000.0],["2020-09-22",5.23,5.355,5.16,5.26,2131000.0],["2020-09-23",5.3,5.47,5.1,5.11,5296900.0],["2020-09-24",5.06,5.21,4.935,4.99,1326000.0],["2020-09-25",4.92,5.0,4.735,4.81,1570700.0],["2020-09-28",4.92,5.28,4.92,5.03,1697300.0],["2020-09-29",5.01,5.02,4.73,4.87,1255100.0],["2020-09-30",4.88,4.905,4.51,4.54,2377300.0],["2020-10-01",4.48,4.6,4.385,4.43,1914000.0],["2020-10-02",4.31,5.03,4.27,4.88,2797000.0],["2020-10-05",4.93,5.19,4.905,5.04,1983000.0],["2020-10-06",5.14,5.29,4.99,5.06,1752300.0],["2020-10-07",5.07,5.14,4.885,5.08,1361700.0],["2020-10-08",5.21,5.37,5.155,5.3,1200500.0],["2020-10-09",5.35,5.42,5.2,5.32,1413300.0],["2020-10-12",5.29,5.36,5.05,5.31,1468000.0],["2020-10-13",5.2,5.22,4.95,4.95,1391300.0],["2020-10-14",4.94,5.18,4.94,5.0,867200.0],["2020-10-15",4.91,5.085,4.83,5.05,714500.0],["2020-10-16",5.01,5.42,4.885,5.41,3808800.0],["2020-10-19",5.42,5.438,5.15,5.16,1365700.0],["2020-10-20",5.22,5.32,5.173,5.21,936100.0],["2020-10-21",5.18,5.21,4.99,5.0,775100.0],["2020-10-22",4.99,5.17,4.99,5.13,1532200.0],["2020-10-23",5.2,5.25,5.06,5.11,1744200.0],["2020-10-26",5.01,5.04,4.67,4.7,1181400.0],["2020-10-27",4.64,4.67,4.4,4.44,1163200.0],["2020-10-28",4.32,4.405,4.13,4.14,1779100.0],["2020-10-29",4.1,4.29,4.06,4.21,1233900.0],["2020-10-30",4.19,4.243,4.03,4.07,1779200.0],["2020-11-02",4.15,4.71,4.15,4.6,1676200.0],["2020-11-03",4.74,4.795,4.39,4.55,1862100.0],["2020-11-04",4.825,4.9,4.36,4.64,1531600.0],["2020-11-05",4.68,4.94,4.68,4.76,1317900.0],["2020-11-06",4.73,4.76,4.55,4.61,1481200.0],["2020-11-09",5.15,5.6,5.15,5.43,1474500.0],["2020-11-10",5.5,5.58,5.385,5.56,992100.0],["2020-11-11",5.66,5.71,5.214,5.33,699200.0],["2020-11-12",5.2,5.4,5.15,5.26,695300.0],["2020-11-13",5.35,5.44,5.23,5.35,1505600.0],["2020-11-16",5.64,5.74,5.5,5.69,1040200.0],["2020-11-17",5.59,5.69,5.47,5.69,1211400.0],["2020-11-18",5.83,5.9,5.68,5.7,1047300.0],["2020-11-19",5.66,5.67,5.36,5.59,579200.0],["2020-11-20",5.52,5.66,5.47,5.61,922200.0],["2020-11-23",5.74,6.105,5.735,6.04,1034100.0],["2020-11-24",6.28,6.465,6.161,6.36,1225800.0],["2020-11-25",6.3,6.3,6.015,6.13,838500.0],["2020-11-27",6.05,6.11,5.84,6.06,407700.0],["2020-11-30",5.97,5.97,5.58,5.58,1053000.0],["2020-12-01",5.71,5.77,5.49,5.53,952700.0],["2020-12-02",5.48,5.86,5.44,5.83,886000.0],["2020-12-03",5.86,5.86,5.593,5.67,826500.0],["2020-12-04",5.76,6.225,5.76,6.16,1274300.0],["2020-12-07",6.04,6.11,5.865,6.0,987800.0],["2020-12-08",5.92,6.28,5.89,6.25,1725000.0],["2020-12-09",6.31,6.4,6.04,6.19,1145800.0],["2020-12-10",6.15,6.51,6.1,6.47,1415600.0],["2020-12-11",6.38,6.42,6.16,6.3,1700700.0],["2020-12-14",6.43,6.71,6.34,6.45,1132400.0],["2020-12-15",6.52,6.75,6.43,6.67,950400.0],["2020-12-16",6.72,6.77,6.55,6.69,1167700.0],["2020-12-17",6.76,6.815,6.54,6.74,1348300.0],["2020-12-18",6.79,6.81,6.57,6.73,2802200.0],["2020-12-21",6.35,6.93,6.31,6.89,1898200.0],["2020-12-22",6.89,6.92,6.66,6.75,1404600.0],["2020-12-23",6.88,6.98,6.735,6.9,797200.0],["2020-12-24",6.9,6.95,6.645,6.85,1516300.0],["2020-12-28",6.9,7.19,6.86,7.12,965500.0],["2020-12-29",7.18,7.32,6.84,6.97,1454200.0],["2020-12-30",6.94,7.16,6.9,7.12,642700.0],["2020-12-31",7.05,7.26,6.98,7.18,1011000.0],["2021-01-04",7.22,7.47,7.069,7.19,1595400.0],["2021-01-05",7.22,7.76,7.22,7.64,1176500.0],["2021-01-06",7.88,8.4,7.82,8.21,2177800.0],["2021-01-07",8.28,8.35,7.87,7.88,1115300.0],["2021-01-08",7.95,8.12,7.75,8.12,1041700.0],["2021-01-11",7.84,8.62,7.84,8.44,2061600.0],["2021-01-12",8.48,9.48,8.31,9.17,2981900.0],["2021-01-13",9.18,9.29,8.66,8.85,1384500.0],["2021-01-14",8.94,9.31,8.9,9.23,967900.0],["2021-01-15",9.03,9.13,8.702,8.88,905200.0],["2021-01-19",9.09,9.13,8.785,9.01,1139400.0],["2021-01-20",9.11,9.11,8.25,8.28,1319100.0],["2021-01-21",8.24,8.375,8.14,8.14,949300.0],["2021-01-22",7.95,8.19,7.83,8.16,769800.0],["2021-01-25",8.01,8.11,7.725,8.11,892500.0],["2021-01-26",8.23,8.43,7.76,8.1,2332700.0],["2021-01-27",7.84,8.22,7.79,7.96,1135800.0],["2021-01-28",7.97,8.2,7.86,8.08,1665200.0],["2021-01-29",8.09,8.65,8.01,8.29,2005100.0],["2021-02-01",8.355,8.5,7.995,8.32,1034500.0],["2021-02-02",8.58,8.94,8.365,8.75,1094200.0],["2021-02-03",8.74,9.26,8.68,9.1,865300.0],["2021-02-04",9.12,9.67,9.12,9.58,1302300.0],["2021-02-05",9.76,9.99,9.38,9.67,911400.0],["2021-02-08",9.8,10.05,9.69,9.96,811900.0],["2021-02-09",9.9,10.095,9.76,9.91,687300.0],["2021-02-10",9.98,10.17,9.75,9.99,984600.0],["2021-02-11",9.97,10.18,9.67,10.16,1021800.0],["2021-02-12",10.02,10.51,10.0,10.33,747400.0],["2021-02-16",10.49,10.92,10.42,10.79,1116100.0],["2021-02-17",10.73,11.19,10.16,10.41,1484800.0],["2021-02-18",10.41,10.68,10.005,10.08,1132100.0],["2021-02-19",9.52,9.725,9.165,9.37,1303400.0],["2021-02-22",9.42,10.5,9.4,10.49,1647600.0],["2021-02-23",10.51,10.56,9.97,10.26,1067700.0],["2021-02-24",10.32,11.17,10.27,11.02,1155400.0],["2021-02-25",11.14,11.4,10.83,10.96,861500.0],["2021-02-26",10.89,10.902,10.28,10.63,720300.0],["2021-03-01",11.16,11.269,10.84,11.07,791200.0],["2021-03-02",11.03,11.05,10.72,10.72,448000.0],["2021-03-03",10.87,11.17,10.8,10.97,631300.0],["2021-03-04",11.01,11.025,10.54,10.82,862500.0],["2021-03-05",11.15,11.38,10.68,11.32,1172500.0],["2021-03-08",11.465,11.6,11.12,11.59,876100.0],["2021-03-09",11.68,11.748,11.16,11.25,819900.0],["2021-03-10",11.24,11.7,11.15,11.68,688900.0],["2021-03-11",11.84,11.96,11.525,11.59,702700.0],["2021-03-12",11.55,11.82,11.42,11.77,596100.0],["2021-03-15",11.91,11.98,11.29,11.41,552600.0],["2021-03-16",11.39,11.39,10.89,11.05,564500.0],["2021-03-17",11.08,11.18,10.785,11.16,443200.0],["2021-03-18",11.1,11.24,10.68,10.79,573900.0],["2021-03-19",10.74,10.87,10.1,10.66,1617700.0],["2021-03-22",10.76,10.76,10.385,10.57,511000.0],["2021-03-23",10.25,10.37,9.905,9.98,610400.0],["2021-03-24",10.22,10.47,9.82,9.82,587200.0],["2021-03-25",9.63,10.08,9.42,10.0,520600.0],["2021-03-26",10.32,10.41,10.08,10.39,645700.0],["2021-03-29",10.24,10.6,10.015,10.05,638100.0],["2021-03-30",9.95,10.309,9.88,10.16,348200.0],["2021-03-31",10.06,10.33,9.885,10.09,1042800.0],["2021-04-01",10.13,10.48,10.05,10.47,454100.0],["2021-04-05",10.5,10.64,10.22,10.3,604400.0],["2021-04-06",10.32,10.59,10.13,10.17,382200.0],["2021-04-07",10.14,10.165,9.79,9.84,392200.0],["2021-04-08",9.73,9.79,9.53,9.7,379100.0],["2021-04-09",9.68,9.71,9.51,9.63,433800.0],["2021-04-12",9.63,9.72,9.531,9.69,320700.0],["2021-04-13",9.63,9.63,9.26,9.43,435300.0],["2021-04-14",9.47,10.06,9.34,9.83,625400.0],["2021-04-15",9.85,9.85,9.53,9.68,404000.0],["2021-04-16",9.81,9.9,9.55,9.76,382000.0],["2021-04-19",9.82,9.82,9.429,9.57,457200.0],["2021-04-20",9.63,9.63,9.08,9.27,572000.0],["2021-04-21",9.25,9.53,9.09,9.51,499900.0],["2021-04-22",9.59,9.64,9.32,9.49,638600.0],["2021-04-23",9.48,9.67,9.34,9.54,417700.0],["2021-04-26",9.59,9.84,9.56,9.71,373700.0],["2021-04-27",9.71,9.745,9.43,9.59,404700.0],["2021-04-28",9.72,9.97,9.553,9.94,477000.0],["2021-04-29",10.11,10.286,9.94,10.18,421400.0],["2021-04-30",9.98,10.23,9.7,9.82,797000.0],["2021-05-03",10.04,10.25,9.9,10.23,872300.0],["2021-05-04",10.18,10.27,10.0,10.18,488800.0],["2021-05-05",10.38,11.09,10.3,10.91,786400.0],["2021-05-06",11.09,11.33,10.92,11.32,796800.0],["2021-05-07",11.2,11.545,11.08,11.53,844200.0],["2021-05-10",11.72,11.87,11.34,11.34,1033300.0],["2021-05-11",11.03,11.425,10.79,10.84,938400.0],["2021-05-12",10.89,11.3,10.78,10.94,943000.0],["2021-05-13",10.88,11.19,10.675,10.89,639600.0],["2021-05-14",11.06,11.32,10.965,11.3,731100.0],["2021-05-17",11.2,11.55,11.12,11.54,661000.0],["2021-05-18",11.54,11.585,11.13,11.15,678400.0],["2021-05-19",10.82,11.05,10.68,10.96,619800.0],["2021-05-20",10.95,10.95,10.42,10.58,598200.0],["2021-05-21",10.73,10.79,10.58,10.64,505500.0],["2021-05-24",10.65,10.65,10.345,10.54,453900.0],["2021-05-25",10.5,10.58,10.06,10.08,786900.0],["2021-05-26",10.06,10.18,10.01,10.12,493200.0],["2021-05-27",10.24,10.42,10.1,10.38,589100.0],["2021-05-28",10.4,10.5,10.27,10.47,430500.0],["2021-06-01",10.55,10.99,10.5,10.86,689300.0],["2021-06-02",10.98,11.24,10.77,11.06,526200.0],["2021-06-03",11.06,11.17,10.86,11.09,401100.0],["2021-06-04",11.2,11.24,10.92,11.11,543400.0],["2021-06-07",11.1,11.165,10.65,10.69,440500.0],["2021-06-08",10.72,11.23,10.57,11.1,568300.0],["2021-06-09",11.06,11.12,10.77,10.82,378700.0],["2021-06-10",10.94,11.03,10.63,10.7,431300.0],["2021-06-11",10.72,10.95,10.72,10.81,361800.0],["2021-06-14",10.8,10.951,10.6,10.66,419600.0],["2021-06-15",10.67,10.91,10.63,10.87,391200.0],["2021-06-16",10.79,11.045,10.66,10.89,327100.0],["2021-06-17",10.95,11.05,10.1,10.19,419600.0],["2021-06-18",9.91,10.02,9.58,9.74,892000.0],["2021-06-21",9.81,10.25,9.76,10.2,455100.0],["2021-06-22",10.15,10.15,9.85,10.1,371000.0],["2021-06-23",10.17,10.35,10.095,10.15,373200.0],["2021-06-24",10.16,10.32,9.955,10.25,883100.0],["2021-06-25",10.36,10.43,9.48,9.59,4131700.0],["2021-06-28",9.6,9.705,9.31,9.5,1297900.0],["2021-06-29",9.57,9.59,9.37,9.41,689300.0],["2021-06-30",9.38,9.68,9.365,9.49,366000.0],["2021-07-01",9.7,9.799,9.555,9.72,499400.0],["2021-07-02",9.67,9.698,9.405,9.46,361400.0],["2021-07-06",9.38,9.39,8.98,9.1,669500.0],["2021-07-07",9.0,9.24,8.945,9.14,763800.0],["2021-07-08",8.995,9.17,8.81,8.98,717300.0],["2021-07-09",9.11,9.5,9.1,9.4,489700.0],["2021-07-12",9.21,9.49,9.16,9.41,410500.0],["2021-07-13",9.33,9.46,9.23,9.25,420600.0],["2021-07-14",9.31,9.59,8.99,9.1,698600.0],["2021-07-15",9.0,9.15,8.89,8.94,460400.0],["2021-07-16",9.7,10.07,9.2,9.25,2589100.0],["2021-07-19",8.92,9.17,8.68,8.76,1001300.0],["2021-07-20",8.71,9.18,8.69,9.03,793600.0],["2021-07-21",9.27,9.5,9.25,9.43,575500.0],["2021-07-22",9.38,9.46,9.14,9.33,672100.0],["2021-07-23",9.39,9.48,9.309,9.46,419500.0],["2021-07-26",9.52,9.78,9.5,9.7,466200.0],["2021-07-27",9.55,9.74,9.5,9.66,405300.0],["2021-07-28",9.64,9.89,9.51,9.84,572900.0],["2021-07-29",9.99,10.041,9.79,9.97,447900.0],["2021-07-30",9.89,9.96,9.74,9.87,589600.0],["2021-08-02",9.87,10.07,9.585,9.62,938900.0],["2021-08-03",9.55,9.68,9.22,9.61,865500.0],["2021-08-04",9.0,9.36,7.95,8.07,1923700.0],["2021-08-05",7.99,8.01,7.46,7.9,1668500.0],["2021-08-06",8.05,8.2,7.81,7.87,1100900.0],["2021-08-09",7.77,7.86,7.5,7.69,988800.0],["2021-08-10",7.68,8.01,7.65,7.88,684000.0],["2021-08-11",7.81,7.96,7.72,7.95,436600.0],["2021-08-12",7.91,8.0,7.64,7.71,504700.0],["2021-08-13",7.66,7.73,7.46,7.48,359900.0],["2021-08-16",7.38,7.44,7.21,7.3,443500.0],["2021-08-17",7.2,7.537,7.12,7.41,595600.0],["2021-08-18",7.42,7.54,7.24,7.25,499800.0],["2021-08-19",7.04,7.22,6.98,7.01,681000.0],["2021-08-20",6.97,7.145,6.97,7.06,483700.0],["2021-08-23",7.2,7.395,7.185,7.34,398300.0],["2021-08-24",7.39,7.54,7.36,7.43,483700.0],["2021-08-25",7.43,7.63,7.36,7.47,472600.0],["2021-08-26",7.41,7.56,7.38,7.51,499000.0],["2021-08-27",7.58,8.01,7.58,7.91,836400.0],["2021-08-30",7.92,7.956,7.63,7.7,515100.0],["2021-08-31",7.62,7.826,7.62,7.68,390500.0],["2021-09-01",7.62,7.69,7.41,7.42,592200.0],["2021-09-02",7.4,7.62,7.4,7.59,676200.0],["2021-09-03",7.57,7.705,7.42,7.52,400600.0],["2021-09-07",7.5,7.64,7.47,7.49,347300.0],["2021-09-08",7.55,7.57,7.19,7.26,320600.0],["2021-09-09",7.21,7.34,7.15,7.23,558700.0],["2021-09-10",7.34,7.4,7.212,7.34,537400.0],["2021-09-13",7.4,7.5,7.29,7.36,491700.0],["2021-09-14",7.47,7.479,7.04,7.13,550000.0],["2021-09-15",7.15,7.36,7.09,7.23,1407200.0],["2021-09-16",7.27,7.27,7.07,7.15,558600.0],["2021-09-17",7.16,7.28,7.049,7.27,1785300.0],["2021-09-20",6.98,7.08,6.83,7.06,603500.0],["2021-09-21",7.13,7.13,6.94,7.02,593600.0],["2021-09-22",7.15,7.365,7.15,7.21,611900.0],["2021-09-23",7.26,7.56,7.26,7.46,378800.0],["2021-09-24",7.41,7.52,7.38,7.42,417900.0],["2021-09-27",7.56,7.87,7.52,7.75,547100.0],["2021-09-28",7.75,8.02,7.75,7.85,812600.0],["2021-09-29",7.87,7.929,7.69,7.81,374900.0],["2021-09-30",7.79,7.91,7.65,7.65,419100.0],["2021-10-01",7.7,7.985,7.695,7.87,739700.0],["2021-10-04",7.93,8.365,7.91,8.3,939500.0],["2021-10-05",8.375,8.66,8.16,8.49,2285700.0],["2021-10-06",8.3,8.34,7.944,8.19,1304300.0],["2021-10-07",8.29,8.62,8.21,8.55,617700.0],["2021-10-08",8.56,8.925,8.51,8.85,730600.0],["2021-10-11",8.89,9.09,8.79,8.84,776000.0],["2021-10-12",8.77,9.133,8.75,8.85,1037000.0],["2021-10-13",8.77,9.13,8.675,9.07,677100.0],["2021-10-14",9.18,9.2,8.96,9.08,632600.0],["2021-10-15",9.35,9.46,9.06,9.17,770400.0],["2021-10-18",9.19,9.295,9.04,9.13,672400.0],["2021-10-19",9.12,9.29,8.98,9.18,529700.0],["2021-10-20",9.15,9.445,9.13,9.42,712800.0],["2021-10-21",9.36,9.525,7.53,7.9,5146600.0],["2021-10-22",7.76,7.83,7.54,7.65,4205200.0],["2021-10-25",7.69,7.92,7.5,7.72,3722100.0],["2021-10-26",7.75,7.8,6.995,7.35,18607400.0],["2021-10-27",7.37,7.55,7.33,7.35,2878400.0],["2021-10-28",7.36,7.519,7.25,7.28,2436100.0],["2021-10-29",7.32,7.43,7.06,7.22,2638400.0],["2021-11-01",7.32,7.63,7.26,7.62,2347700.0],["2021-11-02",7.52,7.73,7.45,7.56,2347100.0],["2021-11-03",8.25,8.58,7.99,8.35,2222700.0],["2021-11-04",8.865,9.39,8.86,9.07,3945200.0],["2021-11-05",9.13,9.66,9.06,9.51,2782600.0],["2021-11-08",9.63,9.68,9.21,9.43,1661000.0],["2021-11-09",9.43,9.43,9.12,9.41,1759900.0],["2021-11-10",9.38,9.82,9.31,9.48,1700500.0],["2021-11-11",9.41,9.69,9.23,9.53,1347900.0],["2021-11-12",9.36,10.0,9.35,9.75,2348600.0],["2021-11-15",9.79,9.96,9.595,9.87,1889900.0],["2021-11-16",9.93,10.325,9.86,10.12,1461100.0],["2021-11-17",10.01,10.275,9.74,9.85,2087400.0],["2021-11-18",9.88,10.05,9.47,9.61,1260300.0],["2021-11-19",9.44,9.58,9.12,9.3,3042200.0],["2021-11-22",9.46,9.65,9.35,9.47,1526000.0],["2021-11-23",9.5,9.98,9.5,9.73,2343900.0],["2021-11-24",9.68,9.97,9.67,9.7,990000.0],["2021-11-26",9.22,9.225,8.73,9.04,809800.0],["2021-11-29",9.38,9.38,8.78,8.79,1989800.0],["2021-11-30",8.6,8.67,8.29,8.36,2020700.0],["2021-12-01",8.65,8.698,8.1,8.1,1254400.0],["2021-12-02",8.15,8.43,8.1,8.38,948200.0],["2021-12-03",8.46,8.63,8.25,8.39,1226200.0],["2021-12-06",8.54,8.65,8.36,8.51,2506200.0],["2021-12-07",8.63,8.9,8.56,8.77,1371900.0],["2021-12-08",8.84,8.85,8.61,8.62,1170000.0],["2021-12-09",8.54,8.68,8.47,8.54,1757200.0],["2021-12-10",8.69,8.79,8.53,8.74,1089700.0],["2021-12-13",8.66,8.7,8.34,8.38,820900.0],["2021-12-14",8.31,8.57,8.23,8.26,715400.0],["2021-12-15",8.26,8.42,7.91,8.42,1175900.0],["2021-12-16",8.5,8.66,8.23,8.28,750100.0],["2021-12-17",8.22,8.35,7.991,8.15,2338000.0],["2021-12-20",7.94,8.005,7.66,7.91,806100.0],["2021-12-21",8.0,8.525,8.0,8.4,902400.0],["2021-12-22",8.37,8.52,8.32,8.39,650300.0],["2021-12-23",8.42,8.615,8.36,8.56,693200.0],["2021-12-27",8.55,8.685,8.4,8.68,553800.0],["2021-12-28",8.66,8.85,8.583,8.71,543200.0],["2021-12-29",8.67,8.727,8.57,8.61,576200.0],["2021-12-30",8.62,8.73,8.46,8.48,625000.0],["2021-12-31",8.48,8.56,8.395,8.54,501600.0],["2022-01-03",8.64,8.975,8.64,8.73,830300.0],["2022-01-04",8.8,9.01,8.74,8.91,694400.0],["2022-01-05",8.95,9.17,8.885,8.9,787600.0],["2022-01-06",9.01,9.145,8.85,9.06,710200.0],["2022-01-07",9.05,9.28,8.99,9.23,922300.0],["2022-01-10",9.13,9.19,8.92,9.0,752700.0],["2022-01-11",9.075,9.27,8.895,9.18,888500.0],["2022-01-12",9.3,9.52,9.24,9.43,996200.0],["2022-01-13",9.47,9.625,9.4,9.44,550500.0],["2022-01-14",9.31,9.7,9.24,9.7,800700.0],["2022-01-18",9.7,9.825,9.48,9.48,690900.0],["2022-01-19",9.55,9.58,9.18,9.2,717900.0],["2022-01-20",9.15,9.42,8.94,8.96,784600.0],["2022-01-21",8.91,9.13,8.75,8.79,847200.0],["2022-01-24",8.55,9.11,8.45,9.07,1001500.0],["2022-01-25",9.02,9.23,8.825,9.15,1438800.0],["2022-01-26",9.28,9.54,8.865,8.92,1326200.0],["2022-01-27",9.03,9.305,8.64,8.75,1168100.0],["2022-01-28",8.75,8.96,8.44,8.72,1059000.0],["2022-01-31",8.65,8.98,8.51,8.89,1367900.0],["2022-02-01",8.84,9.27,8.84,9.22,953600.0],["2022-02-02",9.16,9.25,8.93,9.1,844100.0],["2022-02-03",9.03,9.24,8.97,9.1,771100.0],["2022-02-04",9.1,9.31,8.88,8.91,857300.0],["2022-02-07",8.89,9.09,8.8,9.0,923200.0],["2022-02-08",9.03,9.06,8.6,8.86,1226600.0],["2022-02-09",8.87,9.17,8.83,9.16,646100.0],["2022-02-10",9.02,9.4,8.965,9.17,1036000.0],["2022-02-11",9.2,9.61,9.16,9.38,754200.0],["2022-02-14",9.37,9.425,9.24,9.3,809900.0],["2022-02-15",9.25,9.555,9.22,9.43,629800.0],["2022-02-16",9.51,9.895,9.51,9.81,863000.0],["2022-02-17",9.72,10.1,9.45,9.75,1113200.0],["2022-02-18",9.67,9.85,9.49,9.69,826400.0],["2022-02-22",9.8,9.82,9.35,9.62,1390600.0],["2022-02-23",9.71,9.71,9.035,9.15,1033900.0],["2022-02-24",9.16,9.16,8.83,9.13,820500.0],["2022-02-25",9.12,9.31,9.065,9.25,577200.0],["2022-02-28",9.15,9.37,8.99,9.34,1041700.0],["2022-03-01",9.41,9.65,9.24,9.48,1065900.0],["2022-03-02",9.61,10.015,9.53,9.94,641100.0],["2022-03-03",9.91,10.12,9.805,10.12,864400.0],["2022-03-04",10.05,10.46,9.98,10.44,670900.0],["2022-03-07",10.56,11.12,10.5,10.81,902800.0],["2022-03-08",10.99,11.495,10.99,11.26,1097800.0],["2022-03-09",11.01,11.12,10.59,10.87,975400.0],["2022-03-10",10.84,11.07,10.62,11.02,780300.0],["2022-03-11",10.97,11.17,10.71,10.75,651500.0],["2022-03-14",10.65,10.7,10.24,10.36,837900.0],["2022-03-15",10.1,10.24,9.91,10.16,926400.0],["2022-03-16",10.28,10.42,9.95,10.17,703200.0],["2022-03-17",10.27,10.39,10.2,10.29,760800.0],["2022-03-18",10.27,10.27,9.765,10.11,2211800.0],["2022-03-21",10.25,10.74,10.25,10.64,519800.0],["2022-03-22",10.63,10.72,10.27,10.34,712400.0],["2022-03-23",10.43,10.71,10.43,10.58,587400.0],["2022-03-24",10.58,10.78,10.53,10.75,497900.0],["2022-03-25",10.7,11.17,10.68,11.16,744900.0],["2022-03-28",10.94,11.0,10.55,10.72,1094200.0],["2022-03-29",10.57,11.045,10.517,11.01,942000.0],["2022-03-30",11.08,11.435,10.91,10.99,846000.0],["2022-03-31",10.8,11.13,10.766,11.03,899900.0],["2022-04-01",11.08,11.38,11.01,11.34,934400.0],["2022-04-04",11.39,11.51,10.86,10.94,634000.0],["2022-04-05",11.0,11.14,10.28,10.34,590900.0],["2022-04-06",10.33,10.505,10.205,10.32,537700.0],["2022-04-07",10.38,10.39,10.06,10.3,429200.0],["2022-04-08",10.38,10.46,10.25,10.27,423300.0],["2022-04-11",10.18,10.4,10.17,10.21,653000.0],["2022-04-12",10.31,10.71,10.31,10.52,460000.0],["2022-04-13",10.62,10.84,10.55,10.66,402400.0],["2022-04-14",10.65,11.02,10.61,10.92,1004400.0],["2022-04-18",11.05,11.192,10.94,11.09,778900.0],["2022-04-19",11.08,11.66,11.08,11.56,1020400.0],["2022-04-20",11.68,11.834,11.37,11.63,521600.0],["2022-04-21",11.76,11.76,11.326,11.47,938800.0],["2022-04-22",11.38,11.72,11.13,11.16,762000.0],["2022-04-25",10.88,10.88,10.38,10.54,844500.0],["2022-04-26",10.5,10.97,10.41,10.78,746900.0],["2022-04-27",10.83,11.08,10.59,10.87,611200.0],["2022-04-28",10.9,11.26,10.63,11.14,543000.0],["2022-04-29",11.09,11.46,10.86,10.9,1024100.0],["2022-05-02",10.76,11.05,10.57,10.82,682100.0],["2022-05-03",10.82,11.08,10.73,11.04,624300.0],["2022-05-04",11.21,11.72,11.08,11.7,553100.0],["2022-05-05",11.63,12.55,10.72,11.11,1214800.0],["2022-05-06",11.25,11.33,10.56,11.0,877700.0],["2022-05-09",10.86,10.86,10.09,10.18,842600.0],["2022-05-10",10.28,10.28,9.47,9.55,1903600.0],["2022-05-11",9.76,10.13,9.67,9.82,1201000.0],["2022-05-12",9.79,9.865,9.57,9.84,734100.0],["2022-05-13",9.99,10.27,9.99,10.22,517200.0],["2022-05-16",10.21,10.645,10.21,10.56,616900.0],["2022-05-17",10.77,11.04,10.69,10.82,762600.0],["2022-05-18",10.92,11.12,10.63,10.8,1121400.0],["2022-05-19",10.6,10.91,10.43,10.65,1279800.0],["2022-05-20",10.76,10.89,10.135,10.38,851100.0],["2022-05-23",10.43,10.77,10.38,10.62,482300.0],["2022-05-24",10.57,10.585,10.24,10.49,756900.0],["2022-05-25",10.46,10.64,10.35,10.61,662400.0],["2022-05-26",10.63,10.975,10.63,10.92,399400.0],["2022-05-27",10.89,11.29,10.89,11.29,452100.0],["2022-05-31",11.34,11.45,10.99,11.04,768300.0],["2022-06-01",11.12,11.59,10.99,11.42,817600.0],["2022-06-02",11.35,11.39,11.07,11.33,565500.0],["2022-06-03",11.39,11.535,11.25,11.49,414100.0],["2022-06-06",11.69,11.84,11.49,11.83,582400.0],["2022-06-07",11.72,12.0,11.57,11.99,499900.0],["2022-06-08",11.92,11.93,11.485,11.57,773100.0],["2022-06-09",11.49,11.65,11.4,11.41,555800.0],["2022-06-10",11.33,11.35,10.895,11.02,447800.0],["2022-06-13",10.7,10.83,10.35,10.45,670200.0],["2022-06-14",10.55,10.55,10.11,10.3,535900.0],["2022-06-15",10.37,10.55,10.25,10.4,548000.0],["2022-06-16",10.14,10.2,9.63,9.7,897300.0],["2022-06-17",9.71,9.9,9.385,9.49,1474300.0],["2022-06-21",9.7,10.05,9.57,9.81,768200.0],["2022-06-22",9.46,9.66,9.3,9.57,719900.0],["2022-06-23",9.56,9.74,8.79,8.96,969200.0],["2022-06-24",9.11,9.465,9.085,9.37,1537400.0],["2022-06-27",9.47,9.71,9.43,9.65,479800.0],["2022-06-28",9.83,9.92,9.51,9.59,455000.0],["2022-06-29",9.67,9.745,9.32,9.63,648800.0],["2022-06-30",9.46,9.9,9.46,9.78,1057800.0],["2022-07-01",9.78,9.87,9.32,9.7,549900.0],["2022-07-05",9.42,9.475,9.01,9.25,946300.0],["2022-07-06",9.16,9.33,8.83,9.17,861100.0],["2022-07-07",9.39,9.79,9.385,9.71,642000.0],["2022-07-08",9.99,10.34,9.95,10.28,676300.0],["2022-07-11",10.07,10.3,9.84,10.03,614500.0],["2022-07-12",9.82,10.08,9.665,9.83,1020300.0],["2022-07-13",9.69,9.91,9.59,9.66,437300.0],["2022-07-14",9.38,9.495,9.22,9.48,420700.0],["2022-07-15",9.63,9.685,9.42,9.66,403900.0],["2022-07-18",9.88,10.01,9.62,9.7,553200.0],["2022-07-19",9.76,10.18,9.76,10.16,497700.0],["2022-07-20",10.13,10.295,10.03,10.24,530500.0],["2022-07-21",9.95,10.05,9.67,10.05,429000.0],["2022-07-22",10.1,10.21,9.89,10.01,499400.0],["2022-07-25",10.12,10.33,9.96,10.32,470000.0],["2022-07-26",10.4,10.55,10.23,10.4,392400.0],["2022-07-27",10.41,10.76,10.3,10.7,402100.0],["2022-07-28",10.83,10.91,10.66,10.81,459900.0],["2022-07-29",10.91,11.19,10.86,11.06,912300.0],["2022-08-01",10.91,11.21,10.69,11.08,469400.0],["2022-08-02",10.97,11.16,10.86,11.08,668700.0],["2022-08-03",11.79,12.108,11.321,11.48,2210700.0],["2022-08-04",11.61,11.688,11.22,11.27,1119800.0],["2022-08-05",11.15,11.6,11.15,11.41,470200.0],["2022-08-08",11.42,11.565,11.155,11.23,645600.0],["2022-08-09",11.3,11.45,11.03,11.09,702100.0],["2022-08-10",11.25,11.32,11.005,11.02,578200.0],["2022-08-11",11.21,11.45,11.08,11.28,508600.0],["2022-08-12",11.2,11.46,11.135,11.35,522100.0],["2022-08-15",10.98,11.035,10.635,10.83,648400.0],["2022-08-16",10.79,10.9,10.62,10.65,521500.0],["2022-08-17",10.55,10.885,10.5,10.79,431400.0],["2022-08-18",10.84,11.11,10.84,11.1,458200.0],["2022-08-19",11.02,11.02,10.825,10.98,467100.0],["2022-08-22",10.82,10.99,10.71,10.92,387500.0],["2022-08-23",11.12,11.63,11.067,11.3,544800.0],["2022-08-24",11.34,11.945,11.34,11.85,685900.0],["2022-08-25",12.04,13.18,11.98,13.18,1907300.0],["2022-08-26",13.06,13.4,12.91,12.97,1321200.0],["2022-08-29",12.86,13.133,12.79,13.04,821600.0],["2022-08-30",12.97,12.97,12.165,12.23,796300.0],["2022-08-31",12.11,12.345,11.89,12.12,800900.0],["2022-09-01",11.93,12.05,11.47,11.64,680800.0],["2022-09-02",11.89,11.95,11.66,11.73,418500.0],["2022-09-06",11.78,11.88,11.34,11.47,675000.0],["2022-09-07",11.34,11.63,11.2,11.61,568300.0],["2022-09-08",11.59,11.6,11.22,11.33,596900.0],["2022-09-09",11.57,11.75,11.495,11.6,430400.0],["2022-09-12",11.74,11.92,11.605,11.74,418900.0],["2022-09-13",11.53,11.64,11.28,11.39,611200.0],["2022-09-14",11.52,11.65,11.31,11.64,590200.0],["2022-09-15",11.41,11.54,11.325,11.38,535800.0],["2022-09-16",11.26,11.26,10.92,11.14,1504100.0],["2022-09-19",10.94,11.21,10.89,11.13,909200.0],["2022-09-20",11.12,11.13,10.86,10.88,445800.0],["2022-09-21",11.0,11.1,10.59,10.6,592700.0],["2022-09-22",10.63,10.77,10.16,10.18,556400.0],["2022-09-23",9.84,9.85,9.26,9.31,964300.0],["2022-09-26",9.32,9.68,9.19,9.4,873900.0],["2022-09-27",9.62,9.62,9.168,9.33,909000.0],["2022-09-28",9.49,9.97,9.37,9.85,776200.0],["2022-09-29",9.68,9.94,9.315,9.91,1298700.0],["2022-09-30",9.85,10.245,9.78,10.05,1301200.0],["2022-10-03",10.38,10.786,10.34,10.73,741000.0],["2022-10-04",10.99,11.35,10.87,11.34,1345700.0],["2022-10-05",11.24,11.61,11.19,11.41,875000.0],["2022-10-06",11.29,11.74,11.275,11.47,691400.0],["2022-10-07",11.42,11.535,11.12,11.24,1164000.0],["2022-10-10",11.21,11.38,10.745,10.75,692600.0],["2022-10-11",10.54,10.87,10.47,10.66,601900.0],["2022-10-12",10.65,10.68,10.41,10.5,446900.0],["2022-10-13",10.3,11.005,10.22,10.99,567800.0],["2022-10-14",10.92,11.0,10.5,10.51,687000.0],["2022-10-17",10.77,11.14,10.76,10.94,640300.0],["2022-10-18",11.1,11.35,10.805,11.02,487700.0],["2022-10-19",11.0,11.22,10.96,11.13,477100.0],["2022-10-20",11.18,11.34,10.97,11.04,414000.0],["2022-10-21",11.13,11.54,11.13,11.47,474900.0],["2022-10-24",11.55,11.63,11.36,11.49,468100.0],["2022-10-25",11.48,11.815,11.4,11.7,430000.0],["2022-10-26",11.85,12.075,11.65,12.05,515400.0],["2022-10-27",12.26,12.57,11.98,12.04,535700.0],["2022-10-28",12.22,12.34,11.99,12.3,608900.0],["2022-10-31",12.24,12.92,12.1,12.73,1058900.0],["2022-11-01",12.87,12.87,12.62,12.75,920900.0],["2022-11-02",12.75,13.51,12.3,12.63,1136100.0],["2022-11-03",12.52,12.68,12.27,12.43,920200.0],["2022-11-04",12.65,12.92,12.255,12.46,864900.0],["2022-11-07",12.66,13.26,12.49,12.57,946700.0],["2022-11-08",12.48,12.66,12.305,12.44,573500.0],["2022-11-09",12.28,12.44,11.985,12.02,510000.0],["2022-11-10",12.49,12.75,12.32,12.75,550800.0],["2022-11-11",12.88,13.29,12.8,12.82,551100.0],["2022-11-14",12.66,12.94,12.42,12.43,533600.0],["2022-11-15",12.56,12.76,12.415,12.61,839500.0],["2022-11-16",12.58,12.705,12.46,12.65,560900.0],["2022-11-17",12.49,12.81,12.41,12.81,321200.0],["2022-11-18",12.94,13.115,12.81,13.04,608800.0],["2022-11-21",12.84,13.02,12.27,12.48,567300.0],["2022-11-22",12.63,12.82,12.57,12.66,403200.0],["2022-11-23",12.56,12.7,12.46,12.51,215600.0],["2022-11-25",12.49,12.62,12.425,12.44,128600.0],["2022-11-28",12.32,12.45,12.01,12.06,574600.0],["2022-11-29",12.09,12.24,12.08,12.11,263100.0],["2022-11-30",12.21,12.48,12.01,12.48,564200.0],["2022-12-01",12.62,12.71,12.44,12.5,394000.0],["2022-12-02",12.36,12.75,12.36,12.68,369000.0],["2022-12-05",12.82,12.87,12.27,12.37,585300.0],["2022-12-06",12.32,12.58,12.29,12.36,663500.0],["2022-12-07",12.25,12.45,12.19,12.28,534000.0],["2022-12-08",12.42,12.53,12.195,12.22,372600.0],["2022-12-09",12.1,12.22,11.71,11.71,449900.0],["2022-12-12",12.0,12.555,11.86,12.48,749900.0],["2022-12-13",12.86,12.975,12.59,12.67,577300.0],["2022-12-14",12.62,12.75,12.495,12.57,385400.0],["2022-12-15",12.44,12.52,12.03,12.11,568700.0],["2022-12-16",11.83,12.45,11.77,12.42,2383900.0],["2022-12-19",12.49,12.57,12.3,12.37,818500.0],["2022-12-20",12.37,12.915,12.32,12.87,486500.0],["2022-12-21",13.02,13.03,12.73,12.89,541000.0],["2022-12-22",12.77,12.85,12.32,12.62,272100.0],["2022-12-23",12.67,12.86,12.59,12.85,271200.0],["2022-12-27",12.94,13.06,12.8,13.02,332100.0],["2022-12-28",13.03,13.03,12.4,12.41,418000.0],["2022-12-29",12.52,12.78,12.49,12.73,368900.0],["2022-12-30",12.63,12.75,12.588,12.7,399500.0],["2023-01-03",12.81,12.86,12.01,12.11,473900.0],["2023-01-04",12.05,12.2,11.738,11.87,469700.0],["2023-01-05",11.89,12.07,11.62,11.91,369900.0],["2023-01-06",12.07,12.41,12.05,12.24,292100.0],["2023-01-09",12.44,12.96,12.43,12.69,483700.0],["2023-01-10",12.64,12.87,12.53,12.82,573600.0],["2023-01-11",12.85,12.98,12.76,12.98,393000.0],["2023-01-12",13.07,13.35,12.96,13.24,603500.0],["2023-01-13",13.16,13.295,13.01,13.24,482600.0],["2023-01-17",13.28,13.3,12.985,13.01,312100.0],["2023-01-18",13.08,13.21,12.48,12.51,480200.0],["2023-01-19",12.47,12.58,12.22,12.33,404100.0],["2023-01-20",12.46,12.54,12.26,12.52,437900.0],["2023-01-23",12.64,12.945,12.56,12.91,364200.0],["2023-01-24",12.86,13.17,12.72,13.16,417700.0],["2023-01-25",13.02,13.35,13.02,13.23,407300.0],["2023-01-26",13.39,13.5,12.96,13.23,320600.0],["2023-01-27",13.18,13.49,13.14,13.42,359200.0],["2023-01-30",13.31,13.715,13.27,13.28,603000.0],["2023-01-31",13.32,14.04,13.25,14.04,1147800.0],["2023-02-01",13.97,14.1,13.52,13.96,654000.0],["2023-02-02",14.01,14.19,13.73,13.99,540000.0],["2023-02-03",13.87,14.345,13.85,13.89,639400.0],["2023-02-06",13.89,14.11,13.79,13.95,637500.0],["2023-02-07",13.92,14.37,13.877,14.27,692700.0],["2023-02-08",14.18,14.315,14.0,14.12,559600.0],["2023-02-09",14.21,14.41,13.91,14.0,614000.0],["2023-02-10",14.05,14.315,14.01,14.29,310300.0],["2023-02-13",14.29,14.86,14.25,14.66,1168900.0],["2023-02-14",14.48,14.64,14.09,14.26,706000.0],["2023-02-15",14.09,14.09,13.67,13.96,950500.0],["2023-02-16",14.0,14.57,13.75,13.77,1119500.0],["2023-02-17",13.89,13.89,12.94,13.0,964400.0],["2023-02-21",12.77,12.88,12.35,12.42,963200.0],["2023-02-22",12.35,12.73,12.35,12.45,870100.0],["2023-02-23",12.53,12.985,12.52,12.83,1385700.0],["2023-02-24",12.75,12.75,12.49,12.6,750300.0],["2023-02-27",12.7,12.84,12.62,12.76,675800.0],["2023-02-28",12.79,13.03,12.77,12.85,915200.0],["2023-03-01",12.86,13.05,12.8,13.04,357700.0],["2023-03-02",12.95,13.27,12.78,13.18,575400.0],["2023-03-03",13.25,13.545,13.11,13.48,588700.0],["2023-03-06",13.44,13.54,12.595,12.75,883600.0],["2023-03-07",12.67,12.67,12.29,12.6,1033700.0],["2023-03-08",12.61,12.72,12.15,12.39,1149200.0],["2023-03-09",12.47,12.53,12.07,12.08,567400.0],["2023-03-10",12.0,12.04,11.43,11.57,1187000.0],["2023-03-13",11.21,11.415,11.02,11.1,1428200.0],["2023-03-14",11.45,11.51,11.025,11.21,730200.0],["2023-03-15",10.74,10.82,10.17,10.31,1419300.0],["2023-03-16",10.08,10.5,9.87,10.38,1963100.0],["2023-03-17",10.34,10.375,9.99,10.07,2747300.0],["2023-03-20",10.2,10.575,10.2,10.36,1319400.0],["2023-03-21",10.66,10.85,10.495,10.53,853400.0],["2023-03-22",10.57,10.78,10.4,10.4,1053900.0],["2023-03-23",10.45,10.7,10.29,10.38,923700.0],["2023-03-24",10.21,10.68,10.13,10.59,1079600.0],["2023-03-27",10.76,10.98,10.63,10.92,909200.0],["2023-03-28",10.83,11.05,10.8,11.03,583800.0],["2023-03-29",11.16,11.18,10.89,10.94,923300.0],["2023-03-30",10.95,11.07,10.93,10.97,692800.0],["2023-03-31",11.08,11.15,10.99,11.15,1041000.0],["2023-04-03",11.36,11.46,11.01,11.1,774500.0],["2023-04-04",11.17,11.25,10.62,10.76,744500.0],["2023-04-05",10.66,10.71,10.37,10.47,828200.0],["2023-04-06",10.47,10.53,10.36,10.44,469100.0],["2023-04-10",10.42,10.8,10.42,10.69,1062100.0],["2023-04-11",10.78,10.78,10.56,10.61,488000.0],["2023-04-12",10.74,10.84,10.555,10.62,846300.0],["2023-04-13",10.65,10.8,10.55,10.8,586700.0],["2023-04-14",10.79,10.93,10.7,10.8,390200.0],["2023-04-17",10.75,10.895,10.63,10.7,471300.0],["2023-04-18",10.71,10.85,10.605,10.66,456300.0],["2023-04-19",10.57,10.735,10.46,10.68,495000.0],["2023-04-20",10.57,10.775,10.555,10.75,534900.0],["2023-04-21",10.78,10.8,10.61,10.7,429400.0],["2023-04-24",10.73,11.01,10.73,10.96,580300.0],["2023-04-25",10.73,10.82,10.52,10.58,444400.0],["2023-04-26",10.43,10.61,10.3,10.34,416600.0],["2023-04-27",10.36,10.51,10.265,10.44,512600.0],["2023-04-28",10.39,10.75,10.39,10.67,676400.0],["2023-05-01",10.6,10.79,10.57,10.75,452700.0],["2023-05-02",10.68,10.68,10.135,10.26,784300.0],["2023-05-03",10.28,10.47,10.23,10.28,910800.0],["2023-05-04",9.8,10.24,9.4,9.49,1184900.0],["2023-05-05",9.67,9.875,9.45,9.46,818200.0],["2023-05-08",9.54,9.74,9.4,9.45,736300.0],["2023-05-09",9.37,9.48,9.31,9.34,717300.0],["2023-05-10",9.54,9.54,9.035,9.21,688600.0],["2023-05-11",9.01,9.14,8.94,9.12,800700.0],["2023-05-12",9.2,9.29,9.09,9.26,938200.0],["2023-05-15",9.32,9.415,9.27,9.29,527600.0],["2023-05-16",9.18,9.31,8.87,8.96,1024200.0],["2023-05-17",9.07,9.36,9.04,9.33,638400.0],["2023-05-18",9.3,9.45,9.12,9.44,497400.0],["2023-05-19",9.56,9.649,9.34,9.45,522600.0],["2023-05-22",9.5,9.59,9.34,9.5,416100.0],["2023-05-23",9.5,9.77,9.4,9.67,671400.0],["2023-05-24",9.61,9.675,9.495,9.64,943500.0],["2023-05-25",9.53,9.67,9.52,9.67,781600.0],["2023-05-26",9.72,9.825,9.66,9.76,539700.0],["2023-05-30",9.77,9.77,9.23,9.27,796000.0],["2023-05-31",9.18,9.24,8.88,8.89,622200.0],["2023-06-01",8.88,9.125,8.83,9.11,535200.0],["2023-06-02",9.36,9.7,9.3,9.63,586200.0],["2023-06-05",9.61,9.76,9.24,9.43,611600.0],["2023-06-06",9.37,9.81,9.31,9.74,747000.0],["2023-06-07",9.85,10.195,9.82,10.13,721700.0],["2023-06-08",10.06,10.18,9.97,10.16,682900.0],["2023-06-09",10.19,10.2,9.995,10.09,635000.0],["2023-06-12",10.05,10.245,10.01,10.19,674800.0],["2023-06-13",10.25,10.52,10.16,10.17,948100.0],["2023-06-14",10.2,10.3,9.8,9.88,702000.0],["2023-06-15",9.85,10.1,9.82,10.05,759800.0],["2023-06-16",10.17,10.2,9.85,9.98,2620700.0],["2023-06-20",9.97,9.97,9.765,9.97,766900.0],["2023-06-21",9.89,10.265,9.841,10.1,892100.0],["2023-06-22",10.05,10.19,9.89,10.17,638600.0],["2023-06-23",9.97,10.425,9.9,10.37,1390900.0],["2023-06-26",10.37,10.61,10.08,10.08,698100.0],["2023-06-27",10.15,10.36,10.04,10.25,405500.0],["2023-06-28",10.24,10.255,10.11,10.2,329200.0],["2023-06-29",10.25,10.45,10.25,10.43,412400.0],["2023-06-30",10.54,10.54,10.35,10.36,403500.0],["2023-07-03",10.33,10.53,10.33,10.49,148700.0],["2023-07-05",10.41,10.66,10.14,10.56,1098900.0],["2023-07-06",10.46,10.55,9.94,10.16,719000.0],["2023-07-07",10.19,10.7,10.19,10.57,520200.0],["2023-07-10",10.53,10.76,10.53,10.72,447300.0],["2023-07-11",10.78,10.92,10.67,10.87,395100.0],["2023-07-12",11.0,11.26,11.0,11.21,825700.0],["2023-07-13",11.21,11.23,11.0,11.12,912000.0],["2023-07-14",11.1,11.1,10.63,10.83,613700.0],["2023-07-17",10.8,10.9,10.71,10.75,551400.0],["2023-07-18",10.72,11.12,10.68,11.11,541200.0],["2023-07-19",11.11,11.255,11.015,11.08,507500.0],["2023-07-20",11.1,11.1,10.87,11.02,376600.0],["2023-07-21",11.1,11.12,10.85,10.98,551200.0],["2023-07-24",10.95,11.265,10.95,11.24,471800.0],["2023-07-25",11.16,11.36,11.16,11.28,467000.0],["2023-07-26",11.18,11.46,11.18,11.34,460400.0],["2023-07-27",11.43,11.49,11.13,11.21,614200.0],["2023-07-28",11.34,11.37,11.22,11.31,413800.0],["2023-07-31",11.29,11.52,11.29,11.39,770400.0],["2023-08-01",11.32,11.61,11.29,11.61,458400.0],["2023-08-02",10.91,10.91,9.87,10.5,1112100.0],["2023-08-03",10.29,10.51,10.03,10.45,936400.0],["2023-08-04",10.44,10.92,10.44,10.76,805300.0],["2023-08-07",10.77,11.09,10.77,11.02,619100.0],["2023-08-08",10.81,10.81,10.45,10.75,842300.0],["2023-08-09",10.76,10.79,10.46,10.53,938300.0],["2023-08-10",10.66,10.91,10.66,10.9,758800.0],["2023-08-11",10.85,11.105,10.85,10.94,706400.0],["2023-08-14",10.78,10.88,10.71,10.87,608800.0],["2023-08-15",10.73,10.755,10.575,10.72,396800.0],["2023-08-16",10.66,11.25,10.66,11.05,1633200.0],["2023-08-17",11.18,11.315,11.11,11.22,725700.0],["2023-08-18",11.04,11.28,11.0,11.21,630000.0],["2023-08-21",11.2,11.29,10.95,11.07,616700.0],["2023-08-22",11.16,11.23,10.95,10.97,380900.0],["2023-08-23",10.94,11.115,10.82,11.08,380700.0],["2023-08-24",10.99,11.21,10.91,11.04,344400.0],["2023-08-25",11.13,11.19,10.895,10.94,341800.0],["2023-08-28",11.0,11.175,10.95,11.07,356800.0],["2023-08-29",11.1,11.18,10.97,11.12,315100.0],["2023-08-30",11.09,11.185,11.04,11.11,474700.0],["2023-08-31",11.14,11.18,11.05,11.17,862100.0],["2023-09-01",11.16,11.9,11.05,11.85,806200.0],["2023-09-05",11.61,11.673,11.165,11.35,1114000.0],["2023-09-06",11.41,11.585,11.305,11.5,506300.0],["2023-09-07",11.44,11.56,11.315,11.38,616500.0],["2023-09-08",11.36,11.545,11.29,11.3,623600.0],["2023-09-11",11.36,11.515,11.35,11.38,560000.0],["2023-09-12",11.43,11.54,11.38,11.42,532900.0],["2023-09-13",11.45,11.45,11.18,11.31,546400.0],["2023-09-14",11.49,11.72,11.48,11.71,715900.0],["2023-09-15",11.73,11.855,11.435,11.53,3578800.0],["2023-09-18",11.62,11.728,11.555,11.67,424200.0],["2023-09-19",11.7,11.81,11.49,11.55,345500.0],["2023-09-20",11.62,11.73,11.48,11.48,376700.0],["2023-09-21",11.49,11.53,11.305,11.36,512200.0],["2023-09-22",11.34,11.56,11.3,11.46,567100.0],["2023-09-25",11.4,11.8,11.4,11.79,563300.0],["2023-09-26",11.73,11.89,11.63,11.67,467600.0],["2023-09-27",11.79,12.2,11.79,12.12,674400.0],["2023-09-28",12.37,12.66,12.2,12.3,964000.0],["2023-09-29",12.3,12.3,11.86,11.87,550700.0],["2023-10-02",11.86,11.86,11.49,11.52,1095800.0],["2023-10-03",11.46,11.58,11.35,11.5,535300.0],["2023-10-04",11.41,11.65,11.38,11.62,625200.0],["2023-10-05",11.49,11.73,11.47,11.48,667300.0],["2023-10-06",11.48,11.66,11.315,11.48,449500.0],["2023-10-09",11.53,11.85,11.53,11.76,308900.0],["2023-10-10",11.76,12.058,11.76,11.96,445300.0],["2023-10-11",11.94,12.03,11.826,11.9,327000.0],["2023-10-12",12.0,12.01,11.705,11.81,283100.0],["2023-10-13",11.9,11.96,11.75,11.8,502000.0],["2023-10-16",11.91,12.06,11.83,12.04,322200.0],["2023-10-17",11.99,12.225,11.99,12.14,432000.0],["2023-10-18",11.99,11.995,11.8,11.83,328800.0],["2023-10-19",11.77,11.9,11.65,11.73,636100.0],["2023-10-20",11.75,11.8,11.31,11.39,675000.0],["2023-10-23",11.3,11.435,11.215,11.27,576200.0],["2023-10-24",11.4,11.43,11.09,11.09,456600.0],["2023-10-25",11.03,11.16,10.895,10.93,466100.0],["2023-10-26",10.96,11.075,10.81,10.91,589700.0],["2023-10-27",10.92,10.99,10.76,10.85,568300.0],["2023-10-30",10.99,11.17,10.71,11.06,677000.0],["2023-10-31",11.03,11.12,10.94,11.02,419300.0],["2023-11-01",10.96,11.23,10.92,11.19,508900.0],["2023-11-02",10.94,11.01,10.319,10.69,962200.0],["2023-11-03",10.92,11.122,10.68,10.83,657700.0],["2023-11-06",10.8,10.816,10.455,10.5,773500.0],["2023-11-07",10.4,10.41,10.24,10.37,818400.0],["2023-11-08",10.32,10.395,10.21,10.24,477600.0],["2023-11-09",10.35,10.37,10.12,10.15,551200.0],["2023-11-10",10.23,10.3,10.15,10.29,560500.0],["2023-11-13",10.24,10.37,10.229,10.29,402100.0],["2023-11-14",10.56,10.73,10.47,10.73,708600.0],["2023-11-15",10.71,10.855,10.585,10.61,953100.0],["2023-11-16",10.61,10.61,10.01,10.1,694000.0],["2023-11-17",10.24,10.37,10.14,10.33,652000.0],["2023-11-20",10.34,10.5,10.31,10.4,809000.0],["2023-11-21",10.4,10.44,10.17,10.25,702600.0],["2023-11-22",10.22,10.445,10.09,10.39,428500.0],["2023-11-24",10.41,10.465,10.355,10.36,118200.0],["2023-11-27",10.27,10.31,10.145,10.17,556200.0],["2023-11-28",10.16,10.16,9.805,9.82,845100.0],["2023-11-29",9.92,9.98,9.81,9.88,1211500.0],["2023-11-30",9.96,10.145,9.89,9.97,765400.0],["2023-12-01",9.87,10.23,9.85,10.19,837900.0],["2023-12-04",10.09,10.6,10.06,10.56,907600.0],["2023-12-05",10.56,10.57,10.321,10.52,1124600.0],["2023-12-06",10.53,10.775,10.48,10.5,912100.0],["2023-12-07",10.58,10.68,10.45,10.68,1096100.0],["2023-12-08",10.77,10.89,10.651,10.85,921600.0],["2023-12-11",10.85,11.03,10.805,10.95,986800.0],["2023-12-12",10.91,10.91,10.47,10.56,953800.0],["2023-12-13",10.6,10.755,10.27,10.73,1038200.0],["2023-12-14",10.84,11.18,10.83,10.89,1428300.0],["2023-12-15",10.99,11.12,10.75,11.04,6358500.0],["2023-12-18",11.01,11.25,10.83,10.89,754600.0],["2023-12-19",11.01,11.21,11.0,11.19,660800.0],["2023-12-20",11.25,11.565,11.175,11.21,739100.0],["2023-12-21",11.32,11.48,11.145,11.47,609500.0],["2023-12-22",11.54,11.65,11.375,11.47,409200.0],["2023-12-26",11.57,11.7,11.435,11.65,332800.0],["2023-12-27",11.67,11.735,11.51,11.56,362600.0],["2023-12-28",11.54,11.57,11.35,11.46,430600.0],["2023-12-29",11.42,11.43,11.29,11.32,443800.0],["2024-01-02",11.26,11.413,11.105,11.13,596000.0],["2024-01-03",11.07,11.14,10.93,10.94,759700.0],["2024-01-04",11.0,11.06,10.67,10.73,727600.0],["2024-01-05",10.71,10.84,10.64,10.7,583200.0],["2024-01-08",10.63,10.63,10.345,10.43,572200.0],["2024-01-09",10.27,10.27,10.02,10.05,767500.0],["2024-01-10",9.99,10.21,9.99,10.15,616800.0],["2024-01-11",10.15,10.15,9.97,10.1,755900.0],["2024-01-12",10.29,10.29,9.915,9.97,714600.0],["2024-01-16",9.92,9.95,9.67,9.69,693100.0],["2024-01-17",9.51,9.72,9.47,9.56,740600.0],["2024-01-18",9.65,9.77,9.56,9.76,829000.0],["2024-01-19",9.75,9.75,9.54,9.63,1333800.0],["2024-01-22",9.7,9.975,9.6,9.85,964300.0],["2024-01-23",9.97,10.165,9.82,9.86,774700.0],["2024-01-24",10.01,10.04,9.75,10.04,1481100.0],["2024-01-25",10.21,10.27,9.925,10.19,1339300.0],["2024-01-26",10.24,10.275,10.04,10.11,589200.0],["2024-01-29",10.08,10.2,9.961,10.2,574600.0],["2024-01-30",10.05,10.33,10.04,10.33,1114000.0],["2024-01-31",10.37,10.46,10.08,10.09,1818600.0],["2024-02-01",10.13,10.235,9.985,10.22,1290900.0],["2024-02-02",10.11,10.255,9.96,9.99,884100.0],["2024-02-05",9.83,9.84,9.615,9.66,674400.0],["2024-02-06",9.71,9.945,9.67,9.86,671500.0],["2024-02-07",9.87,9.93,9.6,9.62,873100.0],["2024-02-08",9.65,9.805,9.53,9.78,726300.0],["2024-02-09",9.81,9.81,9.62,9.7,903300.0],["2024-02-12",9.73,10.01,9.73,9.96,868500.0],["2024-02-13",9.68,9.755,9.44,9.53,878300.0],["2024-02-14",9.71,9.85,9.67,9.81,1005400.0],["2024-02-15",10.98,12.02,10.75,11.75,3106700.0],["2024-02-16",11.78,12.21,11.63,12.14,1941300.0],["2024-02-20",12.07,12.75,12.03,12.66,2393900.0],["2024-02-21",12.66,13.02,12.53,13.01,1621900.0],["2024-02-22",12.95,13.32,12.93,13.3,1291200.0],["2024-02-23",13.16,13.45,13.065,13.29,1195500.0],["2024-02-26",13.3,13.495,13.18,13.46,1334500.0],["2024-02-27",13.65,14.06,13.43,13.84,1262900.0],["2024-02-28",13.73,14.205,13.61,14.18,1220600.0],["2024-02-29",14.4,14.445,14.1,14.15,1444300.0],["2024-03-01",14.2,14.435,14.11,14.19,1035200.0],["2024-03-04",14.24,14.36,14.07,14.11,1034600.0],["2024-03-05",14.07,14.415,14.06,14.29,931000.0],["2024-03-06",14.39,14.735,14.33,14.58,913600.0],["2024-03-07",14.6,14.85,14.56,14.84,818500.0],["2024-03-08",14.88,15.01,14.7,14.73,791600.0],["2024-03-11",14.64,14.79,14.46,14.56,858000.0],["2024-03-12",14.5,14.6,14.35,14.57,644000.0],["2024-03-13",14.57,14.865,14.42,14.74,1308200.0],["2024-03-14",14.68,14.76,14.27,14.46,1611100.0],["2024-03-15",14.46,14.74,14.3,14.43,10289700.0],["2024-03-18",14.42,14.54,14.08,14.09,1757200.0],["2024-03-19",14.19,14.56,14.19,14.39,1726800.0],["2024-03-20",14.34,14.675,14.34,14.63,1309700.0],["2024-03-21",14.7,15.01,14.65,15.01,1272200.0],["2024-03-22",14.94,15.015,14.765,14.92,952400.0],["2024-03-25",14.99,15.28,14.95,15.13,762200.0],["2024-03-26",15.16,15.22,15.01,15.01,714300.0],["2024-03-27",15.1,15.27,15.01,15.25,625200.0],["2024-03-28",15.45,15.485,15.145,15.2,1028400.0],["2024-04-01",15.31,15.323,15.03,15.13,809200.0],["2024-04-02",15.02,15.04,14.687,15.01,915100.0],["2024-04-03",14.98,15.18,14.91,15.06,1082400.0],["2024-04-04",15.2,15.2,14.84,14.93,613600.0],["2024-04-05",14.98,15.165,14.885,15.16,661000.0],["2024-04-08",15.3,15.575,15.18,15.43,620800.0],["2024-04-09",15.45,15.45,15.085,15.24,810800.0],["2024-04-10",15.0,15.15,14.8,15.1,769200.0],["2024-04-11",15.14,15.17,14.86,14.99,632200.0],["2024-04-12",14.9,15.05,14.54,14.64,587800.0],["2024-04-15",14.83,15.02,14.705,14.98,1349300.0],["2024-04-16",15.13,15.13,14.63,14.9,806000.0],["2024-04-17",14.98,15.03,14.56,14.62,622500.0],["2024-04-18",14.74,15.115,14.645,14.73,865900.0],["2024-04-19",14.64,14.915,14.48,14.65,667000.0],["2024-04-22",14.65,14.74,14.49,14.53,742000.0],["2024-04-23",14.54,15.215,14.33,15.15,792700.0],["2024-04-24",15.03,15.096,14.67,14.77,737200.0],["2024-04-25",14.63,14.71,14.46,14.68,623400.0],["2024-04-26",14.61,14.76,14.52,14.63,405000.0],["2024-04-29",14.65,14.74,14.455,14.74,630000.0],["2024-04-30",14.61,14.645,14.085,14.11,620400.0],["2024-05-01",14.12,14.205,13.86,13.89,624400.0],["2024-05-02",14.14,14.305,14.01,14.26,484500.0],["2024-05-03",14.41,14.42,14.2,14.34,460600.0],["2024-05-06",14.47,14.7,14.455,14.58,455400.0],["2024-05-07",14.58,14.81,14.56,14.62,586600.0],["2024-05-08",14.53,14.71,14.41,14.71,560700.0],["2024-05-09",14.69,14.995,14.69,14.87,933500.0],["2024-05-10",12.41,14.09,12.41,13.28,1540200.0],["2024-05-13",13.44,13.865,13.29,13.78,1080900.0],["2024-05-14",13.78,13.86,13.265,13.71,1324600.0],["2024-05-15",13.87,13.95,13.62,13.94,782100.0],["2024-05-16",13.88,14.055,13.725,14.0,724200.0],["2024-05-17",14.02,14.081,13.56,13.62,736700.0],["2024-05-20",13.68,14.065,13.625,13.96,608400.0],["2024-05-21",13.91,14.35,13.88,14.33,529900.0],["2024-05-22",14.29,14.515,14.18,14.35,714800.0],["2024-05-23",14.38,14.38,13.865,14.09,811800.0],["2024-05-24",14.26,14.27,14.08,14.18,579200.0],["2024-05-28",14.26,14.53,14.08,14.37,684800.0],["2024-05-29",14.19,14.395,14.02,14.06,596200.0],["2024-05-30",14.23,14.33,14.08,14.14,647800.0],["2024-05-31",14.16,14.62,14.16,14.59,716800.0],["2024-06-03",14.69,14.7,13.945,14.09,731000.0],["2024-06-04",13.93,13.937,13.41,13.61,924400.0],["2024-06-05",13.64,13.69,13.49,13.57,545300.0],["2024-06-06",13.5,13.65,13.38,13.63,801900.0],["2024-06-07",13.5,13.705,13.48,13.5,680100.0],["2024-06-10",13.39,13.815,13.369,13.76,462800.0],["2024-06-11",13.68,13.79,13.59,13.78,537900.0],["2024-06-12",14.15,14.17,13.76,13.76,875700.0],["2024-06-13",13.62,13.76,13.405,13.5,951400.0],["2024-06-14",13.3,13.31,12.935,13.07,745200.0],["2024-06-17",13.03,13.235,12.935,13.21,799600.0],["2024-06-18",13.26,13.529,13.205,13.48,744300.0],["2024-06-20",13.37,13.61,13.265,13.27,1006200.0],["2024-06-21",13.26,13.5,13.15,13.31,4354100.0],["2024-06-24",13.3,13.68,13.26,13.52,865400.0],["2024-06-25",13.44,13.63,13.38,13.56,599000.0],["2024-06-26",13.46,13.5,13.32,13.48,810100.0],["2024-06-27",13.54,13.585,13.335,13.51,594600.0],["2024-06-28",13.66,13.755,13.51,13.73,1550100.0],["2024-07-01",13.8,13.87,13.38,13.49,710400.0],["2024-07-02",13.55,13.64,13.275,13.28,843000.0],["2024-07-03",13.27,13.53,13.265,13.53,410000.0],["2024-07-05",13.46,13.49,12.81,12.82,632300.0],["2024-07-08",12.87,13.19,12.87,13.09,700300.0],["2024-07-09",12.99,13.08,12.74,12.76,591700.0],["2024-07-10",12.78,13.17,12.72,13.14,665600.0],["2024-07-11",13.27,13.525,13.1,13.45,652900.0],["2024-07-12",13.68,13.78,13.495,13.54,952700.0],["2024-07-15",13.81,14.06,13.57,13.84,619200.0],["2024-07-16",14.01,14.655,13.94,14.4,894800.0],["2024-07-17",14.34,14.675,14.25,14.42,775900.0],["2024-07-18",14.35,14.59,14.17,14.31,579700.0],["2024-07-19",14.2,14.27,14.0,14.21,2590600.0],["2024-07-22",14.17,14.62,14.155,14.61,781700.0],["2024-07-23",14.43,14.64,14.38,14.5,879800.0],["2024-07-24",14.46,14.66,14.31,14.37,672600.0],["2024-07-25",14.38,15.22,14.34,14.86,1067200.0],["2024-07-26",15.08,15.27,14.92,15.11,747100.0],["2024-07-29",15.22,15.29,15.06,15.12,565400.0],["2024-07-30",15.14,15.41,15.055,15.33,800200.0],["2024-07-31",15.4,15.645,15.14,15.36,1085600.0],["2024-08-01",15.18,15.38,14.58,14.88,843200.0],["2024-08-02",14.34,14.34,14.09,14.14,943600.0],["2024-08-05",13.46,13.78,13.2,13.71,1066400.0],["2024-08-06",13.75,14.26,13.62,14.06,1233400.0],["2024-08-07",14.01,14.635,13.18,13.44,1273800.0],["2024-08-08",13.15,13.385,12.75,12.82,967800.0],["2024-08-09",12.77,13.05,12.69,12.82,991700.0],["2024-08-12",12.76,12.89,12.415,12.47,982800.0],["2024-08-13",12.53,12.675,12.37,12.55,897100.0],["2024-08-14",12.64,12.64,12.37,12.48,761100.0],["2024-08-15",12.84,12.95,12.64,12.79,707400.0],["2024-08-16",12.77,12.855,12.57,12.68,839400.0],["2024-08-19",12.72,12.99,12.71,12.99,796700.0],["2024-08-20",12.98,12.99,12.39,12.43,1115800.0],["2024-08-21",12.55,12.705,12.445,12.56,694600.0],["2024-08-22",12.62,12.75,12.55,12.55,532800.0],["2024-08-23",12.64,12.97,12.59,12.9,652700.0],["2024-08-26",13.08,13.2,12.9,13.1,820200.0],["2024-08-27",13.07,13.07,12.81,12.94,470900.0],["2024-08-28",12.86,12.96,12.75,12.76,757900.0],["2024-08-29",12.91,13.21,12.69,13.03,659100.0],["2024-08-30",13.03,13.03,12.83,13.02,613400.0],["2024-09-03",12.83,12.925,12.41,12.45,755700.0],["2024-09-04",12.44,12.5,12.245,12.25,567700.0],["2024-09-05",12.39,12.46,12.1,12.15,595500.0],["2024-09-06",12.13,12.24,11.915,12.03,649100.0],["2024-09-09",11.99,12.11,11.855,11.86,868500.0],["2024-09-10",11.91,11.91,11.7,11.87,587700.0],["2024-09-11",11.78,11.78,11.42,11.61,643600.0],["2024-09-12",11.7,11.94,11.58,11.88,598800.0],["2024-09-13",12.05,12.49,11.98,12.27,699000.0],["2024-09-16",12.41,12.54,12.311,12.5,591500.0],["2024-09-17",12.61,12.865,12.52,12.81,718100.0],["2024-09-18",12.72,13.22,12.69,12.81,675300.0],["2024-09-19",13.22,13.27,12.87,13.09,635400.0],["2024-09-20",12.97,13.06,12.76,13.02,3812300.0],["2024-09-23",13.17,13.29,12.83,12.88,687000.0],["2024-09-24",12.97,13.08,12.79,12.9,594700.0],["2024-09-25",12.87,12.885,12.5,12.51,686100.0],["2024-09-26",12.54,12.64,12.325,12.39,1136200.0],["2024-09-27",12.58,12.96,12.5,12.83,669400.0],["2024-09-30",12.74,12.94,12.65,12.93,674500.0],["2024-10-01",12.78,12.8,12.58,12.62,829600.0],["2024-10-02",12.73,12.93,12.64,12.75,692400.0],["2024-10-03",12.66,12.73,12.53,12.56,429400.0],["2024-10-04",12.78,12.85,12.59,12.67,577700.0],["2024-10-07",12.6,12.73,12.555,12.67,372500.0],["2024-10-08",12.66,12.66,12.42,12.44,457500.0],["2024-10-09",12.42,12.71,12.42,12.59,386500.0],["2024-10-10",12.5,12.71,12.37,12.71,502600.0],["2024-10-11",12.71,12.864,12.66,12.77,357800.0],["2024-10-14",12.77,12.84,12.7,12.77,461500.0],["2024-10-15",12.54,12.69,12.47,12.5,454100.0],["2024-10-16",12.39,12.5,12.29,12.47,633500.0],["2024-10-17",12.57,12.68,12.34,12.64,830900.0],["2024-10-18",12.66,12.77,12.405,12.43,1621000.0],["2024-10-21",12.58,12.62,12.205,12.22,492800.0],["2024-10-22",12.18,12.27,11.99,12.08,450400.0],["2024-10-23",12.05,12.12,11.96,11.97,424000.0],["2024-10-24",12.01,12.06,11.72,11.85,1101900.0],["2024-10-25",11.95,12.08,11.9,11.92,713000.0],["2024-10-28",11.77,11.99,11.74,11.98,603700.0],["2024-10-29",11.85,11.93,11.54,11.65,776700.0],["2024-10-30",11.69,11.88,11.62,11.64,2489900.0],["2024-10-31",11.69,11.899,11.54,11.83,902800.0],["2024-11-01",11.91,12.0,11.615,11.66,758500.0],["2024-11-04",11.7,11.98,11.68,11.87,558100.0],["2024-11-05",11.8,12.17,11.76,12.15,491300.0],["2024-11-06",12.755,13.8,12.755,13.75,1357800.0],["2024-11-07",13.44,14.49,13.22,13.74,987200.0],["2024-11-08",13.57,14.39,13.51,14.25,1149100.0],["2024-11-11",14.39,14.9,14.33,14.84,912500.0],["2024-11-12",14.9,15.19,14.82,14.91,996200.0],["2024-11-13",14.96,15.06,14.655,14.86,669800.0],["2024-11-14",14.92,14.99,14.34,14.59,1282000.0],["2024-11-15",14.64,14.73,14.29,14.37,519400.0],["2024-11-18",14.46,14.629,14.37,14.4,525200.0],["2024-11-19",14.18,14.38,14.16,14.36,382000.0],["2024-11-20",14.38,14.65,14.325,14.65,410400.0],["2024-11-21",14.72,14.895,14.66,14.71,504700.0],["2024-11-22",14.78,15.04,14.71,14.95,640100.0],["2024-11-25",15.08,15.22,14.94,14.99,721200.0],["2024-11-26",14.87,15.14,14.73,15.12,620800.0],["2024-11-27",15.16,15.42,15.061,15.13,508100.0],["2024-11-29",15.17,15.275,14.75,15.05,515200.0],["2024-12-02",15.11,15.21,14.91,15.18,781100.0],["2024-12-03",15.25,15.29,14.91,15.23,582900.0],["2024-12-04",15.2,15.23,14.91,15.17,648300.0],["2024-12-05",15.17,15.24,14.84,14.86,398600.0],["2024-12-06",14.95,14.95,14.52,14.63,414600.0],["2024-12-09",14.79,14.9,14.65,14.76,477000.0],["2024-12-10",14.72,15.15,14.5,14.88,627900.0],["2024-12-11",15.01,15.08,14.77,14.94,385200.0],["2024-12-12",14.88,14.88,14.55,14.56,395500.0],["2024-12-13",14.54,14.62,14.26,14.42,583000.0],["2024-12-16",14.33,14.45,14.16,14.27,630100.0],["2024-12-17",14.16,14.3,13.77,13.8,733600.0],["2024-12-18",13.89,14.121,13.44,13.54,1064300.0],["2024-12-19",13.7,13.812,13.23,13.25,694500.0],["2024-12-20",13.05,13.35,12.845,12.89,4801700.0],["2024-12-23",12.96,13.13,12.82,13.07,754600.0],["2024-12-24",13.05,13.12,12.925,13.11,206900.0],["2024-12-26",13.03,13.18,12.91,13.13,392800.0],["2024-12-27",12.98,13.14,12.725,12.91,400400.0],["2024-12-30",12.83,13.01,12.66,12.91,492000.0],["2024-12-31",13.07,13.12,12.975,13.01,335800.0],["2025-01-02",13.14,13.245,12.84,12.95,337300.0],["2025-01-03",13.04,13.15,12.96,13.11,420200.0],["2025-01-06",13.13,13.3,12.985,13.02,524100.0],["2025-01-07",13.0,13.055,12.78,12.94,470400.0],["2025-01-08",12.82,12.975,12.72,12.96,494200.0],["2025-01-10",12.78,13.05,12.67,12.83,572000.0],["2025-01-13",12.78,13.15,12.77,13.15,535200.0],["2025-01-14",13.23,13.42,13.23,13.42,681500.0],["2025-01-15",13.39,13.61,13.09,13.49,2906100.0],["2025-01-16",13.57,13.6,13.29,13.57,717200.0],["2025-01-17",13.72,13.84,13.58,13.72,4550100.0],["2025-01-21",13.96,14.055,13.775,13.96,675600.0],["2025-01-22",13.88,13.88,13.58,13.58,749000.0],["2025-01-23",13.59,13.87,13.59,13.8,963800.0],["2025-01-24",14.47,15.14,14.47,15.07,1559500.0],["2025-01-27",15.08,15.32,14.77,14.91,1471000.0],["2025-01-28",14.88,15.09,14.69,14.81,924400.0],["2025-01-29",14.76,15.21,14.68,15.01,1354900.0],["2025-01-30",15.2,15.46,15.16,15.34,795800.0],["2025-01-31",15.28,15.33,14.72,14.88,1306700.0],["2025-02-03",14.65,15.08,14.52,14.91,795800.0],["2025-02-04",14.91,15.23,14.9,15.1,895700.0],["2025-02-05",15.15,15.196,14.69,14.81,901400.0],["2025-02-06",14.84,14.84,14.05,14.3,1066300.0],["2025-02-07",14.3,14.36,14.04,14.07,747500.0],["2025-02-10",14.15,14.151,13.96,14.05,790200.0],["2025-02-11",13.96,14.5,13.96,14.43,632300.0],["2025-02-12",14.27,14.415,14.09,14.14,1071400.0],["2025-02-13",18.0,18.449,16.22,16.98,2228700.0],["2025-02-14",17.1,17.76,16.88,17.18,1590400.0],["2025-02-18",17.16,17.68,16.84,17.59,1334200.0],["2025-02-19",17.5,17.56,17.22,17.42,931300.0],["2025-02-20",17.5,17.64,16.98,17.5,1245500.0],["2025-02-21",17.67,17.83,17.23,17.43,1548400.0],["2025-02-24",17.385,17.41,16.785,16.8,1290100.0],["2025-02-25",16.68,17.02,16.05,16.06,1314000.0],["2025-02-26",16.08,16.49,15.925,16.12,1088000.0],["2025-02-27",16.1,16.29,15.96,16.0,827800.0],["2025-02-28",15.92,16.06,15.78,15.98,1057000.0],["2025-03-03",16.04,16.09,15.01,15.11,804800.0],["2025-03-04",14.81,15.27,14.65,15.05,1043000.0],["2025-03-05",15.01,15.21,14.83,15.13,801600.0],["2025-03-06",14.9,15.255,14.89,15.06,792600.0],["2025-03-07",15.07,15.49,15.06,15.31,922200.0],["2025-03-10",15.05,15.29,14.72,14.85,806000.0],["2025-03-11",14.87,15.195,14.83,15.11,1028600.0],["2025-03-12",15.08,15.11,14.7,14.91,892800.0],["2025-03-13",14.87,14.96,14.44,14.46,1054500.0],["2025-03-14",14.66,14.95,14.475,14.91,935400.0],["2025-03-17",14.79,15.28,14.79,15.13,761200.0],["2025-03-18",15.24,15.31,15.0,15.18,835500.0],["2025-03-19",15.17,16.17,15.12,16.1,1432600.0],["2025-03-20",15.79,16.38,15.78,16.33,1285900.0],["2025-03-21",16.07,16.17,15.76,16.03,5758200.0],["2025-03-24",16.34,16.71,16.26,16.64,1349200.0],["2025-03-25",16.59,17.15,16.59,16.96,1102900.0],["2025-03-26",17.08,17.29,17.08,17.15,872000.0],["2025-03-27",17.09,17.385,16.9,17.3,1044500.0],["2025-03-28",17.12,17.36,16.865,17.05,772000.0],["2025-03-31",16.73,17.27,16.69,17.08,1115600.0],["2025-04-01",16.97,17.3,16.68,17.29,744400.0],["2025-04-02",16.99,17.48,16.94,17.31,949200.0],["2025-04-03",16.42,16.575,15.865,16.04,964800.0],["2025-04-04",15.49,15.64,14.47,14.78,1701000.0],["2025-04-07",14.19,15.39,13.83,14.42,1495200.0],["2025-04-08",15.16,15.16,13.99,14.18,1297800.0],["2025-04-09",13.89,15.935,13.866,15.66,1308900.0],["2025-04-10",15.09,15.39,14.76,15.09,913800.0],["2025-04-11",15.07,15.55,14.93,15.37,723400.0],["2025-04-14",15.63,15.675,15.19,15.23,770800.0],["2025-04-15",15.19,15.59,15.01,15.36,1560100.0],["2025-04-16",15.36,15.98,15.36,15.59,1570900.0],["2025-04-17",15.61,16.19,15.61,15.87,3501900.0],["2025-04-21",15.66,15.66,15.1,15.22,1081400.0],["2025-04-22",15.54,15.56,15.02,15.52,1174900.0],["2025-04-23",15.87,16.13,15.39,15.48,827300.0],["2025-04-24",15.52,16.01,15.42,15.98,655600.0],["2025-04-25",15.72,16.145,15.72,16.12,587600.0],["2025-04-28",16.01,16.44,15.99,16.25,897500.0],["2025-04-29",16.23,16.36,16.005,16.33,573300.0],["2025-04-30",16.04,16.1,15.64,15.87,1358200.0],["2025-05-01",15.93,16.22,15.855,16.09,839200.0],["2025-05-02",16.33,16.635,16.21,16.53,517000.0],["2025-05-05",16.24,16.435,16.07,16.07,625500.0],["2025-05-06",16.01,16.15,15.82,16.03,863700.0],["2025-05-07",15.17,15.92,14.23,14.66,1611700.0],["2025-05-08",14.66,14.765,13.855,14.54,1763500.0],["2025-05-09",14.68,14.835,14.35,14.61,1280900.0],["2025-05-12",15.44,15.56,15.04,15.14,1258400.0],["2025-05-13",15.33,15.725,15.27,15.57,820300.0],["2025-05-14",15.48,15.645,15.31,15.59,725400.0],["2025-05-15",15.4,15.61,15.23,15.34,1307500.0],["2025-05-16",15.4,15.4,15.095,15.27,614400.0],["2025-05-19",15.11,15.19,14.96,15.1,615100.0],["2025-05-20",15.11,15.285,15.05,15.12,908500.0],["2025-05-21",14.98,15.01,14.75,14.77,661000.0],["2025-05-22",14.65,14.68,14.5,14.59,627600.0],["2025-05-23",14.29,14.58,14.29,14.56,526900.0],["2025-05-27",14.67,14.79,14.53,14.79,857500.0],["2025-05-28",14.88,14.98,14.55,14.6,698700.0],["2025-05-29",14.65,14.731,14.39,14.57,521600.0],["2025-05-30",14.45,14.5,14.26,14.42,622300.0],["2025-06-02",14.61,14.64,14.29,14.4,564400.0],["2025-06-03",14.38,14.84,14.32,14.73,606900.0],["2025-06-04",14.71,14.8,14.385,14.47,576900.0],["2025-06-05",14.49,14.59,14.26,14.47,632700.0],["2025-06-06",14.82,14.825,14.655,14.74,399800.0],["2025-06-09",14.87,15.0,14.75,14.81,573400.0],["2025-06-10",14.98,15.06,14.845,14.87,537500.0],["2025-06-11",14.9,15.145,14.8,15.1,674200.0],["2025-06-12",14.89,15.08,14.87,15.04,548500.0],["2025-06-13",15.05,15.09,14.78,15.07,775700.0],["2025-06-16",15.15,15.5,15.07,15.49,840900.0],["2025-06-17",15.43,15.7,15.425,15.5,973100.0],["2025-06-18",15.44,15.525,14.945,15.0,857000.0],["2025-06-20",15.0,15.22,14.88,15.21,2382000.0],["2025-06-23",15.26,15.32,14.96,15.04,845600.0],["2025-06-24",15.07,15.34,15.01,15.23,539000.0],["2025-06-25",15.16,15.19,14.54,14.6,669500.0],["2025-06-26",14.72,15.07,14.68,15.06,633400.0],["2025-06-27",15.74,16.62,15.635,15.83,3671400.0],["2025-06-30",15.8,15.95,14.71,14.83,2823700.0],["2025-07-01",14.84,14.84,14.12,14.29,1871600.0],["2025-07-02",14.66,14.66,14.14,14.42,1720700.0],["2025-07-03",14.43,14.51,13.965,14.13,1071800.0],["2025-07-07",14.06,14.16,13.62,13.67,1088100.0],["2025-07-08",13.82,14.4,13.79,14.15,1628200.0],["2025-07-09",14.21,14.25,13.85,14.0,1153600.0],["2025-07-10",14.03,14.04,13.74,13.84,1050600.0],["2025-07-11",13.8,13.8,13.56,13.65,996500.0],["2025-07-14",13.56,14.07,13.14,13.99,2235300.0],["2025-07-15",14.03,14.89,14.03,14.4,2102000.0],["2025-07-16",14.28,14.55,14.06,14.51,1904500.0],["2025-07-17",14.58,15.1,14.535,14.83,1592300.0],["2025-07-18",14.88,15.03,14.605,14.91,2132500.0],["2025-07-21",14.8,14.93,14.665,14.81,1430100.0],["2025-07-22",14.75,15.34,14.75,15.12,1327600.0],["2025-07-23",15.22,15.49,15.165,15.26,1258200.0],["2025-07-24",15.2,15.61,15.08,15.45,1384500.0],["2025-07-25",15.55,15.55,15.085,15.13,958300.0],["2025-07-28",15.24,15.86,15.215,15.84,1414700.0],["2025-07-29",15.92,16.21,15.73,16.01,1373700.0],["2025-07-30",15.99,16.1,15.575,15.72,958900.0],["2025-07-31",15.51,15.72,15.36,15.56,1514500.0],["2025-08-01",15.33,15.39,14.675,14.74,1643200.0],["2025-08-04",14.71,15.03,14.64,14.88,1218000.0],["2025-08-05",15.01,15.24,14.82,15.24,1139100.0],["2025-08-06",16.24,16.24,13.72,14.1,3433500.0],["2025-08-07",14.51,15.06,14.21,14.87,1870700.0],["2025-08-08",14.95,15.225,14.77,14.97,1209500.0],["2025-08-11",14.97,15.08,14.37,14.37,1111800.0],["2025-08-12",14.53,14.93,14.44,14.82,973400.0],["2025-08-13",14.84,14.99,14.67,14.99,1200800.0],["2025-08-14",14.85,14.89,14.445,14.89,1793300.0],["2025-08-15",14.93,15.0,14.49,14.49,1150600.0],["2025-08-18",14.41,14.68,14.35,14.66,661800.0],["2025-08-19",14.69,14.89,14.66,14.8,759200.0],["2025-08-20",14.89,14.985,14.69,14.96,1303400.0],["2025-08-21",14.88,15.03,14.8,15.02,1180300.0],["2025-08-22",15.14,15.98,15.04,15.82,907000.0],["2025-08-25",15.8,15.91,15.64,15.66,879800.0],["2025-08-26",15.56,15.98,15.534,15.9,685500.0],["2025-08-27",15.79,16.05,15.78,15.95,705900.0],["2025-08-28",16.04,16.275,15.87,16.2,649500.0],["2025-08-29",16.25,16.34,15.9,16.0,676500.0],["2025-09-02",15.76,15.96,15.662,15.77,616500.0],["2025-09-03",15.66,15.9,15.46,15.55,655000.0],["2025-09-04",15.59,16.01,15.5,16.01,719200.0],["2025-09-05",15.88,16.17,15.74,15.95,875600.0],["2025-09-08",15.96,16.05,15.73,15.78,916500.0],["2025-09-09",15.77,15.915,15.27,15.28,1056900.0],["2025-09-10",15.33,15.68,15.2,15.29,918700.0],["2025-09-11",15.31,15.77,15.28,15.72,926100.0],["2025-09-12",15.74,15.74,15.27,15.28,717400.0],["2025-09-15",15.27,15.525,15.21,15.35,1070200.0],["2025-09-16",15.43,15.47,15.25,15.4,1169700.0],["2025-09-17",15.36,15.595,15.1,15.2,1494600.0],["2025-09-18",15.35,15.71,15.23,15.49,1431200.0],["2025-09-19",15.5,15.5,15.04,15.09,1978500.0],["2025-09-22",15.12,15.48,15.06,15.42,1155100.0],["2025-09-23",15.6,15.821,15.455,15.47,1092900.0],["2025-09-24",15.53,15.875,15.45,15.5,1350200.0],["2025-09-25",15.41,15.5,15.275,15.35,1103200.0],["2025-09-26",15.33,15.76,15.33,15.5,1392100.0],["2025-09-29",15.48,15.48,15.035,15.24,1087800.0],["2025-09-30",15.17,15.299,15.1,15.25,690900.0],["2025-10-01",15.19,15.555,15.15,15.4,946400.0],["2025-10-02",15.34,15.415,15.12,15.32,1327100.0],["2025-10-03",15.39,15.83,15.33,15.77,1016900.0],["2025-10-06",15.86,16.26,15.822,15.91,1095700.0],["2025-10-07",15.81,15.94,15.285,15.51,1093700.0],["2025-10-08",15.65,15.8,15.56,15.66,778100.0],["2025-10-09",15.56,15.68,14.69,14.69,952300.0],["2025-10-10",14.63,14.685,13.915,13.95,1207800.0],["2025-10-13",14.2,14.275,13.97,14.08,957600.0],["2025-10-14",13.78,14.05,13.73,13.99,978900.0],["2025-10-15",13.82,14.07,13.7,13.98,1460100.0],["2025-10-16",14.04,14.14,13.895,14.1,1487100.0],["2025-10-17",14.01,14.23,13.9,14.08,3440400.0],["2025-10-20",14.17,14.39,14.09,14.3,997600.0],["2025-10-21",14.28,14.79,14.23,14.59,775500.0],["2025-10-22",14.67,14.775,14.43,14.74,967600.0],["2025-10-23",14.92,15.205,14.76,15.16,927600.0],["2025-10-24",15.32,15.35,15.09,15.28,842300.0],["2025-10-27",15.29,15.29,14.54,14.69,1288200.0],["2025-10-28",14.61,14.865,14.48,14.72,777100.0],["2025-10-29",14.75,15.055,14.61,14.75,788700.0],["2025-10-30",14.61,15.03,14.61,14.77,925600.0],["2025-10-31",14.76,14.875,14.6,14.7,978500.0],["2025-11-03",14.67,14.81,14.565,14.7,1019600.0],["2025-11-04",14.49,14.695,14.39,14.6,1339200.0],["2025-11-05",13.235,15.49,12.555,14.56,4365600.0],["2025-11-06",14.27,14.5,12.905,13.57,6179800.0],["2025-11-07",13.24,13.84,13.08,13.68,16858900.0],["2025-11-10",13.65,13.729,13.055,13.13,4149300.0],["2025-11-11",13.19,13.275,12.81,12.9,3273300.0],["2025-11-12",12.98,13.41,12.8,12.96,3632200.0],["2025-11-13",12.94,12.99,12.51,12.57,3079900.0],["2025-11-14",12.5,12.71,12.335,12.49,2620600.0],["2025-11-17",12.46,12.63,12.08,12.18,2572600.0],["2025-11-18",12.08,12.44,12.01,12.26,2282800.0],["2025-11-19",12.2,12.665,12.11,12.58,1998100.0],["2025-11-20",12.75,13.03,12.25,12.42,1971100.0],["2025-11-21",12.65,13.575,12.54,13.35,2951000.0],["2025-11-24",13.67,13.88,13.28,13.87,3389800.0],["2025-11-25",13.98,14.18,13.855,13.94,2222500.0],["2025-11-26",13.83,14.145,13.82,13.87,2254000.0],["2025-11-28",13.95,14.12,13.91,13.96,689900.0],["2025-12-01",13.85,14.16,13.78,13.88,1754000.0],["2025-12-02",14.02,14.17,13.78,14.03,2039900.0],["2025-12-03",14.2,14.42,14.11,14.18,1846000.0],["2025-12-04",14.21,14.49,14.12,14.3,1921500.0],["2025-12-05",14.29,14.36,13.94,13.95,1713500.0],["2025-12-08",14.01,14.145,13.79,13.81,1825000.0],["2025-12-09",13.81,14.13,13.75,13.95,1694100.0],["2025-12-10",13.95,14.28,13.85,14.17,1778300.0],["2025-12-11",14.15,14.45,14.11,14.27,1706000.0],["2025-12-12",14.43,14.495,14.235,14.3,2206200.0],["2025-12-15",14.36,14.375,13.99,14.08,1920600.0],["2025-12-16",14.08,14.23,13.76,13.78,1889800.0],["2025-12-17",13.85,14.135,13.72,14.02,1934700.0],["2025-12-18",14.16,14.28,13.425,13.44,2028600.0],["2025-12-19",13.42,13.75,13.35,13.69,4649400.0],["2025-12-22",13.77,13.904,13.485,13.53,1473100.0],["2025-12-23",13.55,13.655,13.34,13.62,1558800.0],["2025-12-24",13.64,13.855,13.55,13.79,944300.0],["2025-12-26",13.8,13.86,13.61,13.75,1199600.0],["2025-12-29",13.78,13.865,13.515,13.57,1095900.0],["2025-12-30",13.59,13.675,13.45,13.45,1461800.0],["2025-12-31",13.47,13.47,13.17,13.25,1245800.0],["2026-01-02",13.36,13.46,13.26,13.36,1695000.0],["2026-01-05",13.68,14.1,13.68,13.73,4382600.0],["2026-01-06",13.77,13.77,13.355,13.57,2159200.0],["2026-01-07",13.8,13.97,13.05,13.13,2220000.0],["2026-01-08",13.17,13.83,13.17,13.7,1843200.0],["2026-01-09",13.73,13.97,13.5,13.57,1492100.0],["2026-01-12",13.58,13.75,13.485,13.52,1837700.0],["2026-01-13",13.54,13.72,13.41,13.43,1359900.0],["2026-01-14",13.67,14.215,13.575,13.8,3877100.0],["2026-01-15",13.84,14.34,13.68,14.34,2760100.0],["2026-01-16",14.3,14.4,14.1,14.34,6450500.0],["2026-01-20",14.11,14.23,13.97,14.11,2023800.0],["2026-01-21",14.33,14.61,14.26,14.41,2090800.0],["2026-01-22",14.49,14.71,14.33,14.62,1864200.0],["2026-01-23",14.68,14.86,14.519,14.61,1790500.0],["2026-01-26",14.61,14.79,14.395,14.41,1361700.0],["2026-01-27",14.5,14.83,14.35,14.83,1621900.0],["2026-01-28",14.95,15.2,14.575,14.88,2427400.0],["2026-01-29",15.04,15.44,14.906,15.07,2261300.0],["2026-01-30",14.89,15.33,14.635,15.19,5196600.0],["2026-02-02",15.05,15.67,14.86,15.56,2178600.0],["2026-02-03",15.59,15.88,15.435,15.77,1570700.0],["2026-02-04",15.9,16.185,15.84,16.05,1427900.0],["2026-02-05",15.91,16.49,15.9,16.28,2559400.0],["2026-02-06",16.17,16.825,16.14,16.76,1789000.0],["2026-02-09",16.83,17.095,16.76,16.87,2160800.0],["2026-02-10",16.85,16.935,15.94,16.36,2366000.0],["2026-02-11",16.57,17.26,16.53,16.57,2485900.0],["2026-02-12",16.7,16.795,16.085,16.16,1534000.0],["2026-02-13",16.0,16.49,15.78,16.43,1570000.0],["2026-02-17",16.46,16.5,15.935,16.13,1352100.0],["2026-02-18",16.1,16.65,16.1,16.17,2731200.0],["2026-02-19",16.12,16.47,15.92,16.36,1945700.0],["2026-02-20",14.44,15.25,12.79,13.23,10647600.0],["2026-02-23",13.02,13.05,11.74,11.85,14211800.0],["2026-02-24",11.81,12.225,11.69,11.87,7342400.0],["2026-02-25",12.03,12.15,11.55,11.68,4532000.0],["2026-02-26",11.74,11.915,11.66,11.86,4225800.0],["2026-02-27",11.77,11.92,11.55,11.78,5707000.0],["2026-03-02",11.6,12.15,11.34,12.06,5943300.0],["2026-03-03",11.83,12.4,11.62,12.33,4034600.0],["2026-03-04",12.15,12.5,12.06,12.44,3796400.0],["2026-03-05",12.29,12.43,12.015,12.05,3326400.0],["2026-03-06",11.83,11.925,11.503,11.57,4051800.0],["2026-03-09",11.45,11.95,11.349,11.82,3546000.0],["2026-03-10",11.7,11.885,11.55,11.63,3209100.0],["2026-03-11",11.58,11.695,11.28,11.65,2220100.0],["2026-03-12",11.37,11.57,11.1,11.29,3028300.0],["2026-03-13",11.24,11.46,11.035,11.39,3180800.0],["2026-03-16",11.42,11.52,11.095,11.2,3061100.0],["2026-03-17",11.28,11.4,10.935,11.12,5042000.0],["2026-03-18",11.2,11.82,11.18,11.65,4023200.0],["2026-03-19",11.67,11.99,11.56,11.8,3952400.0],["2026-03-20",11.78,11.88,11.49,11.55,4249700.0],["2026-03-23",11.72,12.11,11.675,11.75,2899700.0],["2026-03-24",11.74,12.17,11.68,11.99,3838000.0],["2026-03-25",12.02,12.265,11.995,12.12,2560700.0],["2026-03-26",12.07,12.28,11.901,12.02,2846300.0],["2026-03-27",12.0,12.28,11.95,12.25,2670700.0],["2026-03-30",12.29,12.35,11.62,11.62,3320000.0],["2026-03-31",11.75,12.04,11.677,11.91,2552800.0],["2026-04-01",11.87,12.05,11.83,11.84,2198900.0],["2026-04-02",11.83,12.2,11.75,12.08,2105100.0],["2026-04-06",12.03,12.29,12.008,12.18,2400000.0],["2026-04-07",12.14,12.3,12.05,12.28,2624600.0],["2026-04-08",12.42,12.575,12.115,12.3,3492100.0],["2026-04-09",12.35,12.49,12.24,12.25,2879600.0],["2026-04-10",12.23,12.3,12.14,12.21,2577900.0],["2026-04-13",12.2,12.42,12.06,12.38,1696000.0],["2026-04-14",12.38,12.44,11.96,11.96,2003700.0],["2026-04-15",12.13,12.26,11.835,11.98,3300400.0],["2026-04-16",12.0,12.165,11.83,11.89,2510400.0],["2026-04-17",11.75,11.96,11.72,11.95,5131900.0],["2026-04-20",11.86,12.02,11.51,12.0,3636100.0],["2026-04-21",12.06,12.3,11.875,11.94,2461500.0],["2026-04-22",12.05,12.335,12.02,12.28,2675700.0],["2026-04-23",12.4,12.59,12.27,12.44,1449400.0],["2026-04-24",12.42,12.815,12.32,12.71,2726700.0],["2026-04-27",12.9,12.955,12.675,12.71,2422900.0],["2026-04-28",12.77,12.99,12.73,12.94,3015300.0],["2026-04-29",13.02,13.177,12.93,13.1,2768600.0],["2026-04-30",12.96,13.665,12.95,13.49,4485800.0],["2026-05-01",13.49,13.51,13.14,13.41,2754100.0],["2026-05-04",13.42,13.52,13.245,13.42,2860300.0],["2026-05-05",13.46,13.78,13.42,13.61,2673400.0],["2026-05-06",13.64,13.825,13.375,13.5,3980700.0],["2026-05-07",12.85,13.42,12.65,13.05,8327600.0],["2026-05-08",13.18,13.54,13.03,13.07,4914000.0],["2026-05-11",13.14,13.31,12.93,13.13,4191300.0],["2026-05-12",13.19,13.38,12.9,13.36,3292100.0],["2026-05-13",13.22,13.43,12.9,13.14,3240000.0],["2026-05-14",13.2,13.57,13.16,13.33,3692000.0],["2026-05-15",13.33,13.47,13.085,13.14,3162000.0],["2026-05-18",13.15,13.24,12.88,13.03,2031400.0],["2026-05-19",13.01,13.05,12.78,13.03,2873500.0],["2026-05-20",13.03,13.47,13.0,13.2,2613400.0],["2026-05-21",13.12,13.12,12.78,12.89,4833300.0],["2026-05-22",12.89,13.11,12.835,13.07,2192400.0],["2026-05-26",13.1,13.24,12.87,13.17,3062100.0],["2026-05-27",13.11,13.18,12.81,13.11,3441900.0],["2026-05-28",12.99,13.45,12.85,13.26,3570900.0],["2026-05-29",13.19,13.3,12.74,12.79,4025500.0],["2026-06-01",12.78,12.97,12.715,12.93,3251000.0],["2026-06-02",12.97,13.36,12.97,13.3,2777700.0],["2026-06-03",13.3,13.37,12.955,13.23,2458300.0],["2026-06-04",13.26,13.64,13.17,13.5,2820600.0],["2026-06-05",13.51,13.6,13.125,13.23,1949000.0],["2026-06-08",13.36,13.729,13.32,13.65,1983500.0],["2026-06-09",13.71,13.835,13.245,13.49,3210800.0],["2026-06-10",13.55,13.919,13.43,13.8,3219900.0],["2026-06-11",13.93,13.96,13.6,13.66,2050200.0],["2026-06-12",13.72,14.16,13.69,14.03,2600300.0],["2026-06-15",14.02,14.06,13.63,13.7,3375400.0],["2026-06-16",13.815,13.91,13.305,13.49,2389200.0],["2026-06-17",13.47,13.7,13.435,13.52,3404300.0],["2026-06-18",13.58,13.75,13.225,13.5,7293100.0],["2026-06-22",13.62,13.83,13.335,13.71,4833800.0],["2026-06-23",13.61,13.75,13.19,13.41,4067200.0],["2026-06-24",13.35,13.35,12.835,13.09,6526100.0],["2026-06-25",13.16,13.5,13.16,13.45,2021900.0],["2026-06-26",13.37,13.63,13.31,13.55,5001800.0],["2026-06-29",13.47,13.6,13.0,13.12,1927500.0],["2026-06-30",13.13,13.24,12.845,12.97,3220800.0],["2026-07-01",12.94,13.185,12.8,12.8,2150300.0],["2026-07-02",12.8,12.85,12.56,12.6,2940800.0],["2026-07-06",12.48,13.02,12.43,12.81,3304233.223597],["2026-07-07",12.79,12.86,12.52,12.66,2345886.423735],["2026-07-08",12.78,12.97,12.71,12.9,2190246.569043],["2026-07-09",12.98,13.02,12.81,12.84,1465365.102229],["2026-07-10",12.85,13.14,12.835,13.05,1434793.878488],["2026-07-13",13.15,13.285,13.04,13.05,1673916.856307],["2026-07-14",13.19,13.235,13.02,13.12,1520260.477274],["2026-07-15",13.06,13.6699,13.03,13.6,2712085.038739],["2026-07-16",13.54,13.9,13.44,13.87,2388130.230442],["2026-07-17",13.75,14.195,13.75,13.93,3893752.64897],["2026-07-20",14.02,14.09,13.85,13.96,2144284.112735],["2026-07-21",13.88,14.295,13.82,14.25,1779617.642541],["2026-07-22",14.25,14.37,14.05,14.24,1557653.147447],["2026-07-23",14.32,14.455,14.11,14.4,3151884.497135],["2026-07-24",14.51,14.56,14.34,14.41,1969758.35599],["2026-07-27",14.26,14.4,14,14.19,1713736.553423],["2026-07-28",14.19,14.315,13.815,13.84,1741023.642314],["2026-07-29",13.89,14.08,13.26,13.34,2050330.223006],["2026-07-30",13.24,13.8,13.23,13.74,2389768.162029],["2026-07-31",13.94,14.175,13.77,14.12,1995912.156461],["2026-08-03",14,14.37,13.96,14.24,2178002.558404],["2026-08-04",14.23,14.435,14.13,14.41,2001097.349296],["2026-08-05",14.5,14.53,14.145,14.22,2168541.102952],["2026-08-06",15.43,16.11,15.19,15.39,6345177.310349],["2026-08-07",16,16.69,15.695,16.52,4134645.301542],["2026-08-10",16.68,17.2,16.5525,16.885,815678.296059],["2026-08-11",16.67,16.85,16.525,16.66,3059394.261661],["2026-08-12",16.74,16.93,16.585,16.84,2647056.969078],["2026-08-13",16.62,16.7693,16.26,16.31,2484356.206519],["2026-08-14",16.29,16.585,16.25,16.43,2643547.223678]]}