{"t":"LE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-20",28.25,35.0,28.25,33.5,571300.0],["2014-03-21",33.0,33.0,30.5,30.5,152900.0],["2014-03-24",31.0,31.0,28.5,30.72,11100.0],["2014-03-25",30.99,30.99,30.0,30.85,69700.0],["2014-03-26",31.0,31.0,30.11,30.4,140600.0],["2014-03-27",30.03,30.4,30.0,30.22,4100.0],["2014-03-28",30.5,30.5,28.63,29.21,119800.0],["2014-03-31",30.0,30.26,29.99,30.01,8800.0],["2014-04-01",30.55,30.55,30.35,30.49,21200.0],["2014-04-02",30.56,34.35,29.86,32.25,227600.0],["2014-04-03",31.26,32.4,31.26,31.8,115400.0],["2014-04-04",32.0,32.5,31.18,31.67,85500.0],["2014-04-07",30.46,31.6,28.5,29.55,1221700.0],["2014-04-08",29.0,29.6,26.56,27.34,1456000.0],["2014-04-09",27.01,27.79,26.56,26.63,1278000.0],["2014-04-10",26.5,26.85,25.8,25.98,846000.0],["2014-04-11",25.35,26.86,25.35,26.01,1539800.0],["2014-04-14",25.56,26.85,25.56,26.16,1214400.0],["2014-04-15",25.78,26.43,25.73,26.09,1116400.0],["2014-04-16",26.25,26.48,25.7,25.86,316400.0],["2014-04-17",25.75,26.3,25.55,26.1,574900.0],["2014-04-21",26.54,27.92,26.36,27.36,734200.0],["2014-04-22",26.94,28.28,26.85,27.99,550600.0],["2014-04-23",27.99,28.14,27.35,27.97,261900.0],["2014-04-24",27.58,28.49,27.5,27.69,148700.0],["2014-04-25",27.5,27.52,27.13,27.23,176800.0],["2014-04-28",27.18,27.79,26.99,27.5,387700.0],["2014-04-29",27.46,28.35,27.29,28.03,399800.0],["2014-04-30",27.91,28.25,27.49,27.65,278300.0],["2014-05-01",27.55,28.2,27.04,27.46,400800.0],["2014-05-02",27.46,28.0,27.01,27.33,216300.0],["2014-05-05",27.15,27.44,27.01,27.22,124400.0],["2014-05-06",27.03,27.123,26.44,26.49,210800.0],["2014-05-07",26.39,26.73,26.04,26.34,200900.0],["2014-05-08",26.17,27.043,26.03,26.44,85700.0],["2014-05-09",26.28,26.94,26.12,26.44,123600.0],["2014-05-12",26.74,27.37,26.51,26.95,176200.0],["2014-05-13",26.98,27.48,26.87,27.02,242400.0],["2014-05-14",26.89,27.716,26.86,27.31,322900.0],["2014-05-15",27.2,27.52,26.33,27.2,256900.0],["2014-05-16",27.15,27.42,26.65,27.3,314100.0],["2014-05-19",27.3,27.3,26.656,26.87,135700.0],["2014-05-20",26.78,27.15,26.52,26.73,340100.0],["2014-05-21",26.7,27.38,26.55,27.33,143800.0],["2014-05-22",27.25,27.358,26.87,26.96,174700.0],["2014-05-23",26.91,27.16,26.68,26.79,1677700.0],["2014-05-27",26.73,26.93,26.56,26.79,108900.0],["2014-05-28",26.87,27.01,26.31,26.51,58400.0],["2014-05-29",26.54,27.52,26.31,27.14,818500.0],["2014-05-30",27.15,27.988,26.8,27.76,372700.0],["2014-06-02",27.79,28.0,27.17,27.53,202100.0],["2014-06-03",27.51,27.75,26.805,27.57,206200.0],["2014-06-04",27.39,27.98,26.95,27.45,1525800.0],["2014-06-05",27.46,27.47,26.31,26.72,271700.0],["2014-06-06",26.73,27.16,26.46,26.91,135700.0],["2014-06-09",26.91,28.03,26.76,27.97,308200.0],["2014-06-10",27.97,28.82,26.88,27.2,520800.0],["2014-06-11",27.18,27.35,26.44,26.63,275600.0],["2014-06-12",29.27,31.0,28.03,28.81,1277100.0],["2014-06-13",29.1,30.7,29.1,30.5,617000.0],["2014-06-16",30.83,31.97,30.702,31.9,851200.0],["2014-06-17",31.82,33.68,31.53,32.76,508400.0],["2014-06-18",33.36,33.94,32.17,32.93,488000.0],["2014-06-19",33.1,34.937,33.1,34.87,484800.0],["2014-06-20",34.89,35.1,33.51,34.62,1787800.0],["2014-06-23",34.74,35.27,33.02,33.31,511300.0],["2014-06-24",33.39,33.75,32.63,32.71,251200.0],["2014-06-25",32.77,33.81,32.26,33.33,386600.0],["2014-06-26",33.39,34.38,33.098,34.06,410200.0],["2014-06-27",33.83,35.185,33.614,34.07,2389200.0],["2014-06-30",34.01,34.82,33.18,33.58,684800.0],["2014-07-01",33.68,34.33,33.3,34.17,370200.0],["2014-07-02",34.19,34.41,33.23,33.97,199400.0],["2014-07-03",34.78,34.95,33.67,34.33,841200.0],["2014-07-07",34.4,34.769,33.85,34.25,590800.0],["2014-07-08",34.16,34.345,33.51,34.03,239300.0],["2014-07-09",34.09,34.22,33.82,34.0,257500.0],["2014-07-10",33.5,34.23,33.2,34.02,262200.0],["2014-07-11",33.93,34.54,33.47,34.51,307600.0],["2014-07-14",34.75,35.83,33.887,35.21,365300.0],["2014-07-15",35.29,35.9,34.83,35.26,239500.0],["2014-07-16",35.35,36.76,35.35,36.62,350500.0],["2014-07-17",36.52,37.62,36.52,37.32,414100.0],["2014-07-18",37.21,37.925,37.21,37.66,294900.0],["2014-07-21",37.62,37.75,36.86,37.37,281100.0],["2014-07-22",37.57,37.74,37.02,37.07,227300.0],["2014-07-23",37.16,37.22,35.936,36.48,368700.0],["2014-07-24",36.39,36.635,35.36,35.6,440800.0],["2014-07-25",35.41,35.54,34.66,34.78,251500.0],["2014-07-28",34.96,36.02,34.61,35.44,345400.0],["2014-07-29",35.4,36.57,35.15,35.37,336100.0],["2014-07-30",35.58,36.44,35.3,36.13,337200.0],["2014-07-31",35.86,36.238,34.67,35.19,317600.0],["2014-08-01",35.23,35.39,33.88,34.24,384200.0],["2014-08-04",34.35,34.66,33.83,34.47,199200.0],["2014-08-05",34.3,35.625,33.01,33.46,536500.0],["2014-08-06",33.23,34.74,33.21,34.25,346400.0],["2014-08-07",34.3,34.94,32.76,33.66,333600.0],["2014-08-08",33.58,34.52,33.3,34.43,170500.0],["2014-08-11",34.42,35.825,33.96,35.64,271800.0],["2014-08-12",35.55,35.95,34.15,35.05,257500.0],["2014-08-13",35.04,35.04,34.06,34.65,131800.0],["2014-08-14",34.54,35.24,33.59,34.93,241700.0],["2014-08-15",35.69,35.69,33.96,34.93,266900.0],["2014-08-18",35.18,36.17,35.18,35.61,412400.0],["2014-08-19",35.78,36.23,35.42,35.5,178600.0],["2014-08-20",35.29,35.9,34.84,35.35,196200.0],["2014-08-21",35.24,35.45,33.95,34.81,305200.0],["2014-08-22",34.66,34.81,34.24,34.48,102500.0],["2014-08-25",34.59,35.72,34.205,34.72,331800.0],["2014-08-26",34.63,34.95,34.2,34.72,161000.0],["2014-08-27",34.89,35.12,33.42,34.82,530500.0],["2014-08-28",34.56,34.8,34.03,34.22,227500.0],["2014-08-29",34.23,34.7,34.04,34.48,118600.0],["2014-09-02",34.66,35.0,33.92,34.37,359500.0],["2014-09-03",34.57,34.68,32.56,33.12,599400.0],["2014-09-04",33.16,33.73,32.69,33.46,276900.0],["2014-09-05",33.29,33.67,32.03,33.18,379800.0],["2014-09-08",33.22,34.49,32.84,34.25,607100.0],["2014-09-09",34.15,34.24,33.29,33.34,680500.0],["2014-09-10",36.245,40.56,36.07,40.2,2980100.0],["2014-09-11",39.71,44.62,39.71,44.02,2634700.0],["2014-09-12",44.0,45.74,43.385,44.77,1145600.0],["2014-09-15",44.77,45.31,44.25,44.87,653000.0],["2014-09-16",44.58,45.86,44.58,45.71,581900.0],["2014-09-17",45.53,47.822,45.53,47.7,932500.0],["2014-09-18",47.75,47.87,46.53,47.56,368900.0],["2014-09-19",47.7,47.78,45.8,46.14,938300.0],["2014-09-22",45.97,46.21,44.15,44.26,514300.0],["2014-09-23",44.02,44.925,42.66,42.73,420100.0],["2014-09-24",42.64,43.67,42.3,42.98,500900.0],["2014-09-25",42.78,43.01,41.56,42.83,333000.0],["2014-09-26",42.84,43.07,41.18,41.84,411300.0],["2014-09-29",41.26,42.41,41.23,41.93,125100.0],["2014-09-30",41.92,43.17,41.02,41.12,288800.0],["2014-10-01",41.13,42.21,40.0,41.01,524100.0],["2014-10-02",40.9,43.28,40.62,42.86,482900.0],["2014-10-03",43.28,45.251,43.22,44.87,739400.0],["2014-10-06",46.0,46.65,45.161,46.3,493800.0],["2014-10-07",45.78,45.96,45.25,45.32,351100.0],["2014-10-08",45.26,45.77,42.375,43.55,543600.0],["2014-10-09",43.34,43.64,41.15,41.22,520500.0],["2014-10-10",41.0,41.77,39.17,39.89,451900.0],["2014-10-13",39.69,40.74,38.2,38.66,558200.0],["2014-10-14",39.15,40.83,38.38,40.54,303200.0],["2014-10-15",39.9,42.975,38.52,41.86,487500.0],["2014-10-16",41.22,42.89,39.77,42.66,416600.0],["2014-10-17",43.2,43.98,42.25,42.97,290400.0],["2014-10-20",42.75,44.9,42.75,44.57,415100.0],["2014-10-21",44.67,46.34,44.044,46.29,278200.0],["2014-10-22",46.27,46.27,44.87,45.03,261600.0],["2014-10-23",45.51,47.5,44.87,46.49,384600.0],["2014-10-24",46.34,46.77,44.8,45.33,331200.0],["2014-10-27",45.17,47.38,44.8,46.76,363100.0],["2014-10-28",46.9,48.25,46.62,48.04,500000.0],["2014-10-29",48.04,48.18,47.55,47.99,323000.0],["2014-10-30",47.67,48.16,46.81,47.66,177400.0],["2014-10-31",48.25,48.25,47.04,47.47,324900.0],["2014-11-03",47.41,50.25,46.053,46.47,583200.0],["2014-11-04",46.26,46.34,45.05,45.09,252400.0],["2014-11-05",45.34,45.84,42.13,42.63,547700.0],["2014-11-06",42.54,44.02,42.125,43.79,1239600.0],["2014-11-07",43.86,46.59,43.59,45.33,598600.0],["2014-11-10",45.25,45.92,44.78,45.32,426700.0],["2014-11-11",45.4,45.77,43.955,44.43,324600.0],["2014-11-12",44.3,47.09,43.39,46.22,423000.0],["2014-11-13",46.21,48.98,46.06,47.35,552800.0],["2014-11-14",47.61,48.0,46.39,47.64,387600.0],["2014-11-17",47.38,47.99,46.0,46.23,404100.0],["2014-11-18",46.3,48.0,45.53,46.11,323300.0],["2014-11-19",46.32,46.32,44.38,46.15,391600.0],["2014-11-20",45.77,48.38,45.15,48.13,311500.0],["2014-11-21",48.94,49.14,47.02,47.21,343700.0],["2014-11-24",47.66,48.31,46.94,47.59,275900.0],["2014-11-25",47.87,48.98,47.2,48.24,246100.0],["2014-11-26",48.4,48.76,47.16,47.3,214300.0],["2014-11-28",47.64,48.48,47.5,47.58,196500.0],["2014-12-01",47.29,47.5,44.77,44.94,628300.0],["2014-12-02",46.24,46.96,45.506,46.92,404800.0],["2014-12-03",47.07,48.41,46.6,48.22,554500.0],["2014-12-04",47.94,49.95,47.7,49.38,527600.0],["2014-12-05",49.49,50.5,47.99,49.45,627500.0],["2014-12-08",49.5,51.0,49.178,49.66,496100.0],["2014-12-09",49.17,50.78,47.6,50.66,896300.0],["2014-12-10",45.18,47.99,42.91,46.95,2983400.0],["2014-12-11",47.06,48.48,45.91,46.83,1315700.0],["2014-12-12",46.29,48.03,45.58,47.6,473700.0],["2014-12-15",47.99,48.94,47.45,48.38,431000.0],["2014-12-16",48.11,50.98,48.02,48.87,780000.0],["2014-12-17",48.9,52.74,48.9,52.56,451100.0],["2014-12-18",52.75,53.9,52.58,53.73,375400.0],["2014-12-19",53.64,53.96,52.31,53.25,411500.0],["2014-12-22",53.43,54.25,52.6,54.14,195500.0],["2014-12-23",54.24,54.74,53.5,54.58,172600.0],["2014-12-24",54.72,55.25,54.14,54.28,144900.0],["2014-12-26",54.7,56.25,54.24,55.06,260300.0],["2014-12-29",54.97,55.82,53.616,55.19,149200.0],["2014-12-30",55.0,55.82,54.51,55.21,198000.0],["2014-12-31",55.29,55.29,53.69,53.96,254800.0],["2015-01-02",54.34,55.065,53.36,54.91,229100.0],["2015-01-05",54.37,55.15,53.2,53.43,253900.0],["2015-01-06",53.44,53.92,51.14,52.67,320900.0],["2015-01-07",53.37,53.99,52.32,53.81,182000.0],["2015-01-08",54.5,55.77,54.15,55.36,256900.0],["2015-01-09",55.23,55.5,54.46,54.62,171000.0],["2015-01-12",54.75,55.12,52.43,53.05,279900.0],["2015-01-13",53.46,54.52,52.28,52.97,232500.0],["2015-01-14",52.11,53.348,51.6,53.14,227900.0],["2015-01-15",53.25,53.5,50.0,50.19,305200.0],["2015-01-16",50.13,51.34,49.81,51.28,314100.0],["2015-01-20",51.14,51.76,49.59,50.21,260900.0],["2015-01-21",49.94,50.86,49.71,50.71,193700.0],["2015-01-22",39.11,43.13,37.58,41.97,4481000.0],["2015-01-23",42.15,42.981,38.62,38.76,1110100.0],["2015-01-26",38.59,38.68,37.41,38.01,621500.0],["2015-01-27",37.43,37.75,36.66,36.77,435300.0],["2015-01-28",36.87,37.36,35.77,36.77,498400.0],["2015-01-29",36.71,37.575,36.16,36.89,413800.0],["2015-01-30",36.6,36.9,34.58,34.69,417800.0],["2015-02-02",34.81,35.111,33.16,34.93,263600.0],["2015-02-03",35.13,35.82,34.55,35.59,240600.0],["2015-02-04",35.18,37.47,35.05,37.45,502800.0],["2015-02-05",37.66,37.84,37.07,37.29,244400.0],["2015-02-06",37.35,37.35,34.8,34.87,373800.0],["2015-02-09",34.69,35.13,33.87,34.43,227900.0],["2015-02-10",34.66,34.835,34.23,34.61,158600.0],["2015-02-11",34.51,34.985,34.38,34.48,274200.0],["2015-02-12",34.67,35.938,34.4,35.65,312800.0],["2015-02-13",35.57,36.35,35.44,35.84,242600.0],["2015-02-17",35.83,36.12,35.48,35.83,195900.0],["2015-02-18",35.65,36.41,35.0,35.38,138200.0],["2015-02-19",35.39,35.76,35.27,35.39,105900.0],["2015-02-20",35.49,35.87,34.84,35.32,164700.0],["2015-02-23",35.34,35.79,34.41,35.17,235800.0],["2015-02-24",35.34,36.97,35.34,36.14,202100.0],["2015-02-25",36.24,37.305,35.99,37.28,286100.0],["2015-02-26",37.12,37.48,36.5,36.58,163800.0],["2015-02-27",36.52,37.07,36.49,36.67,196200.0],["2015-03-02",36.48,37.63,36.35,37.21,225500.0],["2015-03-03",37.11,37.42,36.58,36.77,180300.0],["2015-03-04",36.64,37.81,36.39,37.23,151500.0],["2015-03-05",37.32,37.555,36.745,36.95,127500.0],["2015-03-06",36.7,37.19,36.45,36.66,267600.0],["2015-03-09",36.78,36.79,36.01,36.16,230500.0],["2015-03-10",35.89,36.83,35.695,36.66,171500.0],["2015-03-11",36.65,36.9,35.33,36.11,185300.0],["2015-03-12",36.42,37.07,36.42,36.79,132100.0],["2015-03-13",36.83,36.9,36.24,36.79,115800.0],["2015-03-16",36.88,36.89,35.3,35.68,155200.0],["2015-03-17",35.47,35.9,35.03,35.77,193700.0],["2015-03-18",35.26,35.953,35.01,35.93,116400.0],["2015-03-19",35.94,36.015,35.3,35.44,183500.0],["2015-03-20",35.55,35.91,34.66,35.3,508700.0],["2015-03-23",35.25,35.97,35.06,35.69,210100.0],["2015-03-24",35.72,35.95,35.395,35.69,210600.0],["2015-03-25",34.88,35.25,34.29,34.74,436000.0],["2015-03-26",34.75,35.92,34.59,35.48,350900.0],["2015-03-27",35.39,35.53,35.01,35.45,101300.0],["2015-03-30",35.59,36.44,35.02,36.04,208400.0],["2015-03-31",35.78,36.115,35.69,35.88,154100.0],["2015-04-01",35.98,36.08,35.12,35.22,263100.0],["2015-04-02",35.29,36.47,34.36,34.78,242700.0],["2015-04-06",34.77,35.6,34.5,35.29,251800.0],["2015-04-07",35.32,35.86,34.26,34.3,265300.0],["2015-04-08",34.29,35.55,34.26,34.4,206100.0],["2015-04-09",34.54,34.914,33.17,33.66,270200.0],["2015-04-10",33.81,33.98,33.45,33.7,153100.0],["2015-04-13",33.59,34.18,33.08,33.12,183500.0],["2015-04-14",33.01,33.17,32.42,32.55,130700.0],["2015-04-15",32.72,32.95,31.92,31.95,249300.0],["2015-04-16",31.9,32.48,31.9,31.93,131600.0],["2015-04-17",31.73,31.94,31.02,31.07,187500.0],["2015-04-20",31.14,31.518,30.57,31.19,226300.0],["2015-04-21",31.34,31.94,29.96,30.09,381400.0],["2015-04-22",30.11,30.48,29.65,29.96,270400.0],["2015-04-23",29.91,30.31,29.75,29.95,288100.0],["2015-04-24",30.0,30.65,29.56,29.87,186900.0],["2015-04-27",30.06,30.305,28.79,28.85,379800.0],["2015-04-28",28.87,30.0,28.82,29.26,485200.0],["2015-04-29",29.0,30.11,28.92,29.13,504200.0],["2015-04-30",29.06,29.49,29.06,29.38,274700.0],["2015-05-01",29.41,29.91,29.39,29.83,304400.0],["2015-05-04",29.88,30.25,29.4,29.79,274100.0],["2015-05-05",29.62,30.35,29.15,29.4,577100.0],["2015-05-06",29.5,29.545,28.58,28.63,478000.0],["2015-05-07",28.68,30.12,28.5,29.62,752200.0],["2015-05-08",29.95,30.44,29.03,30.38,371800.0],["2015-05-11",30.49,31.1,30.02,30.5,184700.0],["2015-05-12",30.54,30.64,29.42,29.84,220600.0],["2015-05-13",29.8,30.27,29.47,30.09,170800.0],["2015-05-14",30.19,30.4,29.49,29.72,288700.0],["2015-05-15",29.8,30.07,29.34,29.93,210700.0],["2015-05-18",29.97,29.97,29.26,29.36,300800.0],["2015-05-19",29.3,29.82,29.17,29.54,197400.0],["2015-05-20",29.67,29.67,29.22,29.39,256900.0],["2015-05-21",29.38,29.945,29.22,29.42,371500.0],["2015-05-22",29.48,29.68,29.2,29.42,215300.0],["2015-05-26",29.34,29.95,29.18,29.85,141700.0],["2015-05-27",29.76,30.55,29.25,29.54,265300.0],["2015-05-28",29.55,29.77,29.01,29.5,301300.0],["2015-05-29",29.41,29.88,29.275,29.41,243200.0],["2015-06-01",29.59,29.79,28.68,28.73,340600.0],["2015-06-02",28.56,29.135,28.2,28.55,231400.0],["2015-06-03",28.5,29.25,28.35,28.7,598200.0],["2015-06-04",27.5,28.115,26.01,27.39,1663400.0],["2015-06-05",27.4,27.5,24.12,24.96,2321700.0],["2015-06-08",24.82,25.2,23.5,23.62,1038700.0],["2015-06-09",23.66,23.83,22.79,23.06,808700.0],["2015-06-10",22.91,23.78,22.76,23.34,603700.0],["2015-06-11",23.65,23.97,23.07,23.49,493100.0],["2015-06-12",23.36,23.72,23.22,23.46,393400.0],["2015-06-15",23.24,23.63,22.82,23.54,825100.0],["2015-06-16",23.33,23.58,23.04,23.53,642100.0],["2015-06-17",23.52,24.348,23.37,24.18,866600.0],["2015-06-18",24.29,24.44,23.83,24.04,371500.0],["2015-06-19",24.19,24.33,23.68,23.9,829800.0],["2015-06-22",24.0,24.26,23.61,24.04,206900.0],["2015-06-23",24.5,25.715,24.5,25.41,1164700.0],["2015-06-24",25.4,25.44,24.57,24.92,318300.0],["2015-06-25",24.97,25.04,24.33,24.76,265500.0],["2015-06-26",24.77,25.05,24.39,24.9,529400.0],["2015-06-29",24.62,24.62,24.0,24.12,394800.0],["2015-06-30",24.25,24.92,23.92,24.83,913500.0],["2015-07-01",24.95,24.95,23.42,24.13,462800.0],["2015-07-02",24.09,24.24,23.66,23.87,370700.0],["2015-07-06",23.78,24.48,23.61,24.46,477000.0],["2015-07-07",24.5,25.36,24.09,25.1,1456200.0],["2015-07-08",24.87,25.88,24.74,25.29,864500.0],["2015-07-09",25.63,25.63,24.95,25.39,455200.0],["2015-07-10",25.54,26.19,25.36,26.09,542800.0],["2015-07-13",26.19,26.29,25.57,25.81,786800.0],["2015-07-14",25.9,25.9,25.26,25.34,291400.0],["2015-07-15",25.3,25.42,24.97,25.06,159700.0],["2015-07-16",25.09,25.76,24.92,25.68,897300.0],["2015-07-17",25.76,25.91,25.12,25.26,347800.0],["2015-07-20",25.23,25.23,24.64,25.02,426000.0],["2015-07-21",24.92,25.48,24.68,25.29,440400.0],["2015-07-22",25.27,25.47,25.1,25.23,333300.0],["2015-07-23",25.22,25.42,25.13,25.15,620600.0],["2015-07-24",25.04,25.31,24.12,24.19,417200.0],["2015-07-27",24.05,24.294,23.33,23.7,410900.0],["2015-07-28",23.72,24.01,23.345,23.4,315000.0],["2015-07-29",23.3,23.93,23.11,23.5,334600.0],["2015-07-30",23.46,23.71,22.97,23.62,335600.0],["2015-07-31",23.65,24.04,23.19,23.58,383800.0],["2015-08-03",23.53,23.66,22.37,22.68,646000.0],["2015-08-04",22.71,23.09,22.541,22.91,194900.0],["2015-08-05",23.04,24.38,23.04,23.85,463500.0],["2015-08-06",23.91,24.22,23.33,23.48,226600.0],["2015-08-07",23.4,23.51,22.9,23.05,197700.0],["2015-08-10",23.18,23.54,22.97,23.3,196200.0],["2015-08-11",23.1,23.45,22.6,23.43,246200.0],["2015-08-12",23.27,23.55,22.76,23.49,202400.0],["2015-08-13",23.5,23.54,22.66,23.02,587000.0],["2015-08-14",22.94,23.27,22.71,23.03,179900.0],["2015-08-17",22.97,23.5,22.84,23.45,128100.0],["2015-08-18",23.36,23.38,22.86,23.15,112200.0],["2015-08-19",23.05,23.47,22.5,23.22,247400.0],["2015-08-20",23.15,23.23,22.52,22.64,478400.0],["2015-08-21",22.29,22.905,21.78,22.15,255400.0],["2015-08-24",21.28,22.73,20.71,21.26,488400.0],["2015-08-25",22.05,22.05,21.28,21.44,292800.0],["2015-08-26",21.68,22.33,21.33,22.25,222500.0],["2015-08-27",22.51,23.97,22.19,23.89,423900.0],["2015-08-28",23.78,24.42,23.625,24.41,247900.0],["2015-08-31",24.45,25.52,24.22,25.44,634600.0],["2015-09-01",25.09,25.7,24.54,25.57,824100.0],["2015-09-02",25.86,26.555,25.7,26.12,809000.0],["2015-09-03",26.7,27.5,25.45,27.45,2258100.0],["2015-09-04",27.21,28.56,27.02,28.31,1024700.0],["2015-09-08",28.74,28.9,28.4,28.71,575800.0],["2015-09-09",28.94,29.0,28.7,28.92,688400.0],["2015-09-10",28.9,29.0,27.9,28.01,1446800.0],["2015-09-11",27.73,28.93,27.73,28.77,716100.0],["2015-09-14",28.87,28.945,27.47,27.56,904500.0],["2015-09-15",27.49,28.11,27.39,27.66,268700.0],["2015-09-16",27.74,27.94,26.86,26.89,285700.0],["2015-09-17",26.82,27.41,26.67,26.99,196500.0],["2015-09-18",26.83,27.09,26.36,27.09,979700.0],["2015-09-21",27.14,27.2,26.41,26.72,355800.0],["2015-09-22",26.48,26.99,26.37,26.91,407900.0],["2015-09-23",27.18,27.65,26.75,27.0,579100.0],["2015-09-24",26.68,27.06,26.21,26.8,851900.0],["2015-09-25",26.93,27.37,26.79,26.98,289800.0],["2015-09-28",26.99,27.355,26.79,26.99,326100.0],["2015-09-29",26.98,27.339,26.74,26.97,323900.0],["2015-09-30",27.22,27.22,26.85,27.01,392700.0],["2015-10-01",26.83,27.7,26.82,26.9,388000.0],["2015-10-02",26.62,27.11,26.36,27.03,347000.0],["2015-10-05",27.06,27.61,26.51,27.25,453200.0],["2015-10-06",27.2,27.29,26.7,27.28,364800.0],["2015-10-07",27.14,28.0,27.14,27.73,351400.0],["2015-10-08",27.63,28.076,27.58,28.0,210400.0],["2015-10-09",27.89,28.005,26.78,27.04,137100.0],["2015-10-12",27.0,27.19,26.27,26.54,315400.0],["2015-10-13",26.32,27.99,25.482,25.78,381500.0],["2015-10-14",25.94,26.12,25.51,25.71,196600.0],["2015-10-15",25.71,26.39,25.54,26.16,170900.0],["2015-10-16",26.27,26.27,25.68,25.76,141300.0],["2015-10-19",25.73,25.84,25.34,25.49,284300.0],["2015-10-20",25.5,25.93,25.15,25.52,175100.0],["2015-10-21",25.6,25.715,25.09,25.16,77700.0],["2015-10-22",25.33,25.6,24.89,24.97,113100.0],["2015-10-23",25.25,25.47,23.68,24.22,242500.0],["2015-10-26",24.25,24.84,24.14,24.69,173000.0],["2015-10-27",24.64,24.64,23.97,24.41,233000.0],["2015-10-28",24.42,25.36,24.23,24.98,283700.0],["2015-10-29",24.82,25.26,24.32,24.67,138000.0],["2015-10-30",24.63,24.91,24.26,24.68,113000.0],["2015-11-02",24.66,24.85,24.01,24.19,389500.0],["2015-11-03",23.79,25.612,23.79,24.81,195600.0],["2015-11-04",24.89,25.19,24.135,24.59,139300.0],["2015-11-05",24.64,24.64,23.97,24.15,92000.0],["2015-11-06",24.04,24.235,23.51,24.06,173200.0],["2015-11-09",23.87,23.93,22.81,23.28,162500.0],["2015-11-10",23.24,23.72,23.19,23.6,275800.0],["2015-11-11",23.63,24.12,22.81,23.53,383700.0],["2015-11-12",23.29,23.62,23.29,23.49,176200.0],["2015-11-13",23.27,23.27,21.91,22.05,465900.0],["2015-11-16",21.96,22.87,21.87,22.36,187000.0],["2015-11-17",22.51,22.78,21.985,22.29,261500.0],["2015-11-18",22.84,22.88,22.02,22.48,243000.0],["2015-11-19",22.44,24.07,22.44,22.84,305800.0],["2015-11-20",23.09,23.79,22.43,22.54,203600.0],["2015-11-23",22.5,24.27,22.5,23.45,351500.0],["2015-11-24",23.37,24.68,23.02,24.19,736300.0],["2015-11-25",24.37,25.355,24.3,25.2,327600.0],["2015-11-27",25.41,26.49,25.265,25.62,217300.0],["2015-11-30",25.81,26.13,23.96,24.04,289700.0],["2015-12-01",24.22,24.5,23.241,23.44,162500.0],["2015-12-02",23.99,24.1,22.47,23.39,307600.0],["2015-12-03",21.35,23.72,20.91,21.45,559500.0],["2015-12-04",21.37,21.609,20.785,21.14,475300.0],["2015-12-07",21.03,21.63,20.97,21.38,473000.0],["2015-12-08",21.07,22.315,21.07,22.25,371400.0],["2015-12-09",22.48,23.18,22.25,23.06,359500.0],["2015-12-10",23.52,23.72,22.82,23.04,209000.0],["2015-12-11",22.82,23.11,22.82,23.0,229600.0],["2015-12-14",23.34,23.575,23.01,23.03,247400.0],["2015-12-15",23.15,23.92,23.0,23.2,178100.0],["2015-12-16",23.6,23.9,23.15,23.85,153200.0],["2015-12-17",23.94,24.08,22.79,23.06,213500.0],["2015-12-18",23.53,24.0,23.206,23.96,406000.0],["2015-12-21",23.94,23.94,21.68,22.33,392300.0],["2015-12-22",22.29,23.57,22.2,23.36,435000.0],["2015-12-23",23.51,24.2,22.9,24.08,378400.0],["2015-12-24",24.27,24.47,22.92,24.24,189900.0],["2015-12-28",24.01,24.33,23.1,23.19,129300.0],["2015-12-29",23.31,23.656,23.08,23.25,111500.0],["2015-12-30",23.29,23.97,22.9,23.51,157100.0],["2015-12-31",23.5,23.5,22.98,23.44,294000.0],["2016-01-04",22.98,23.97,22.2,23.34,231300.0],["2016-01-05",23.58,23.58,22.95,23.26,213500.0],["2016-01-06",22.84,24.39,22.55,23.15,247200.0],["2016-01-07",23.0,24.94,22.95,24.16,165100.0],["2016-01-08",24.13,24.5,23.36,23.43,196200.0],["2016-01-11",23.47,23.66,22.57,23.0,176700.0],["2016-01-12",23.26,24.47,22.95,24.27,236500.0],["2016-01-13",24.35,24.53,23.68,24.24,306800.0],["2016-01-14",24.41,24.72,23.38,23.49,241500.0],["2016-01-15",23.11,23.26,21.51,21.89,315300.0],["2016-01-19",22.03,22.03,20.36,20.95,468200.0],["2016-01-20",20.64,21.28,20.38,20.97,373100.0],["2016-01-21",21.15,21.89,20.82,21.59,94300.0],["2016-01-22",21.82,22.79,21.41,22.58,160100.0],["2016-01-25",22.41,22.85,21.57,21.77,275100.0],["2016-01-26",21.9,22.16,21.54,22.04,134400.0],["2016-01-27",21.89,22.24,21.57,21.94,228100.0],["2016-01-28",20.06,22.04,19.84,21.44,653400.0],["2016-01-29",21.59,22.58,21.43,21.78,243300.0],["2016-02-01",21.53,21.77,21.34,21.62,80900.0],["2016-02-02",21.53,21.84,20.9,21.02,212400.0],["2016-02-03",21.16,22.0,20.13,21.85,185300.0],["2016-02-04",21.74,22.74,21.59,22.05,95900.0],["2016-02-05",22.02,22.02,20.67,20.82,252800.0],["2016-02-08",20.68,21.83,19.895,20.93,173100.0],["2016-02-09",20.71,21.48,20.71,21.41,177500.0],["2016-02-10",21.34,21.69,20.83,21.61,108800.0],["2016-02-11",21.37,22.16,20.69,21.81,49400.0],["2016-02-12",21.7,22.205,21.61,22.04,108600.0],["2016-02-16",22.11,22.86,21.61,22.45,150800.0],["2016-02-17",22.47,23.49,21.5,23.34,302600.0],["2016-02-18",23.45,23.49,22.44,22.69,104300.0],["2016-02-19",22.62,22.9,22.16,22.29,103800.0],["2016-02-22",22.45,23.805,22.19,22.73,150000.0],["2016-02-23",22.67,23.24,22.43,22.66,153600.0],["2016-02-24",22.46,23.05,22.217,22.7,109100.0],["2016-02-25",22.7,22.88,22.27,22.85,144400.0],["2016-02-26",23.06,23.5,22.57,23.41,222900.0],["2016-02-29",23.41,24.77,23.1,24.06,205200.0],["2016-03-01",24.27,24.475,23.24,23.47,140900.0],["2016-03-02",23.37,24.11,23.1,23.88,139300.0],["2016-03-03",23.93,25.56,23.93,25.46,221300.0],["2016-03-04",25.58,26.25,25.46,26.0,165100.0],["2016-03-07",25.93,26.15,25.51,25.96,115700.0],["2016-03-08",25.91,26.37,25.61,25.98,120300.0],["2016-03-09",26.08,26.08,24.56,24.75,141400.0],["2016-03-10",24.75,25.61,23.61,24.09,121400.0],["2016-03-11",24.22,25.13,23.87,24.93,178500.0],["2016-03-14",24.8,25.23,24.33,24.5,108700.0],["2016-03-15",24.44,24.63,23.615,23.95,174400.0],["2016-03-16",23.91,24.64,23.6,24.23,180900.0],["2016-03-17",24.72,25.71,23.66,25.15,316400.0],["2016-03-18",26.01,26.23,25.61,26.23,480600.0],["2016-03-21",26.0,27.19,25.88,26.61,179700.0],["2016-03-22",26.4,27.04,26.085,26.73,140000.0],["2016-03-23",26.58,26.81,25.54,25.82,305700.0],["2016-03-24",25.59,26.45,25.59,26.3,116900.0],["2016-03-28",26.49,27.6,26.3,26.8,176500.0],["2016-03-29",26.8,26.88,25.42,25.6,146800.0],["2016-03-30",25.81,26.74,25.47,25.77,119700.0],["2016-03-31",25.83,26.54,25.42,25.51,141600.0],["2016-04-01",25.36,25.92,24.53,24.93,200700.0],["2016-04-04",24.87,25.33,24.565,25.05,165100.0],["2016-04-05",24.83,25.2,23.82,24.27,147800.0],["2016-04-06",24.33,24.69,24.12,24.45,80900.0],["2016-04-07",24.38,24.88,23.05,23.11,107100.0],["2016-04-08",23.27,23.35,22.73,23.06,111600.0],["2016-04-11",23.15,23.59,22.72,22.8,108200.0],["2016-04-12",22.9,24.03,22.89,23.42,116400.0],["2016-04-13",23.42,24.31,23.42,24.06,104100.0],["2016-04-14",24.18,24.29,24.0,24.05,79400.0],["2016-04-15",23.94,24.75,23.94,24.71,144100.0],["2016-04-18",24.52,25.56,24.52,25.38,81200.0],["2016-04-19",25.34,25.79,25.11,25.56,88100.0],["2016-04-20",25.46,26.24,25.17,26.23,84400.0],["2016-04-21",26.21,26.59,26.04,26.5,124300.0],["2016-04-22",26.44,27.3,26.115,27.01,162300.0],["2016-04-25",26.89,26.89,25.26,25.89,149000.0],["2016-04-26",25.91,26.69,25.62,26.0,172800.0],["2016-04-27",26.05,26.25,25.6,25.66,102300.0],["2016-04-28",25.6,26.115,25.08,25.14,93500.0],["2016-04-29",25.14,25.34,24.3,24.33,72200.0],["2016-05-02",24.45,25.415,23.61,24.52,140600.0],["2016-05-03",24.35,25.23,23.49,23.5,97700.0],["2016-05-04",23.36,23.9,23.25,23.29,81100.0],["2016-05-05",23.39,23.39,21.88,21.94,473000.0],["2016-05-06",21.86,22.31,21.52,22.16,297500.0],["2016-05-09",22.09,22.85,21.56,22.45,124200.0],["2016-05-10",22.5,22.65,21.611,21.78,117900.0],["2016-05-11",21.53,21.62,20.595,20.9,294500.0],["2016-05-12",21.0,21.0,20.05,20.25,194100.0],["2016-05-13",20.27,20.92,19.735,19.87,219900.0],["2016-05-16",19.95,21.155,19.18,19.42,266000.0],["2016-05-17",19.41,19.79,18.94,19.07,230500.0],["2016-05-18",18.95,19.19,18.03,18.26,261400.0],["2016-05-19",18.43,18.47,17.48,17.6,579600.0],["2016-05-20",17.83,18.37,17.59,18.11,561400.0],["2016-05-23",17.9,18.14,17.0,17.02,274300.0],["2016-05-24",17.21,17.275,16.81,16.97,172400.0],["2016-05-25",16.9,17.605,16.68,17.48,228700.0],["2016-05-26",17.65,18.15,17.49,17.97,237200.0],["2016-05-27",17.83,18.12,17.05,17.43,298700.0],["2016-05-31",17.5,17.6,16.5,16.77,687600.0],["2016-06-01",15.62,17.223,15.49,15.81,1342800.0],["2016-06-02",15.71,16.72,15.71,16.57,740300.0],["2016-06-03",16.48,17.17,16.24,16.4,757800.0],["2016-06-06",16.31,16.61,16.288,16.4,306300.0],["2016-06-07",16.46,16.67,15.75,16.1,365300.0],["2016-06-08",16.1,16.42,16.1,16.19,288600.0],["2016-06-09",16.17,16.17,15.9,15.96,462000.0],["2016-06-10",15.8,15.82,15.52,15.71,330300.0],["2016-06-13",15.64,15.74,15.55,15.71,310100.0],["2016-06-14",15.82,15.96,15.67,15.9,278400.0],["2016-06-15",15.89,16.6,15.72,16.47,245900.0],["2016-06-16",16.54,16.778,15.8,15.9,238100.0],["2016-06-17",15.95,16.625,15.94,16.39,546700.0],["2016-06-20",16.79,17.4,16.7,16.73,229800.0],["2016-06-21",16.98,17.34,16.43,16.58,140000.0],["2016-06-22",16.65,17.24,16.59,16.76,98600.0],["2016-06-23",16.91,17.26,16.57,16.82,131100.0],["2016-06-24",16.25,16.28,15.81,15.9,338700.0],["2016-06-27",15.78,15.8,15.44,15.64,275200.0],["2016-06-28",15.72,16.19,15.64,15.72,146600.0],["2016-06-29",15.83,17.23,15.77,16.61,283900.0],["2016-06-30",16.58,17.09,16.33,16.42,162700.0],["2016-07-01",16.49,17.28,16.48,16.76,118000.0],["2016-07-05",16.84,16.905,16.21,16.33,257700.0],["2016-07-06",16.29,16.29,15.95,16.1,131200.0],["2016-07-07",16.05,16.45,16.02,16.17,84500.0],["2016-07-08",16.31,16.85,16.31,16.7,103300.0],["2016-07-11",16.73,16.86,16.67,16.7,88200.0],["2016-07-12",16.82,17.441,16.77,17.22,139900.0],["2016-07-13",17.25,17.394,16.86,17.0,71800.0],["2016-07-14",17.13,17.37,16.1,16.16,148100.0],["2016-07-15",16.29,16.29,15.39,15.39,178900.0],["2016-07-18",15.39,15.7,15.16,15.41,248100.0],["2016-07-19",15.33,15.4,14.79,14.8,143300.0],["2016-07-20",14.83,15.09,14.59,14.8,90000.0],["2016-07-21",14.81,14.94,14.49,14.75,135200.0],["2016-07-22",14.75,14.9,14.62,14.7,84500.0],["2016-07-25",14.84,15.41,14.77,15.05,148500.0],["2016-07-26",15.04,15.39,14.62,14.65,143000.0],["2016-07-27",14.73,14.95,14.31,14.44,290100.0],["2016-07-28",14.4,14.71,14.25,14.37,167900.0],["2016-07-29",14.33,14.87,14.03,14.21,190400.0],["2016-08-01",14.43,14.6,14.175,14.41,184500.0],["2016-08-02",14.43,14.718,14.36,14.53,183100.0],["2016-08-03",14.51,14.835,14.44,14.68,138500.0],["2016-08-04",14.6,14.74,14.465,14.5,110300.0],["2016-08-05",14.62,14.92,14.3,14.81,68100.0],["2016-08-08",14.86,15.53,14.86,15.34,119500.0],["2016-08-09",15.4,15.59,14.66,15.05,163000.0],["2016-08-10",15.01,15.56,14.87,15.05,73200.0],["2016-08-11",15.21,15.73,15.21,15.53,69600.0],["2016-08-12",15.52,16.14,15.445,15.79,107800.0],["2016-08-15",15.85,16.77,15.85,16.43,137300.0],["2016-08-16",16.32,17.1,16.1,17.01,478900.0],["2016-08-17",16.85,17.001,16.713,16.86,122300.0],["2016-08-18",16.91,17.2,16.6,17.02,94600.0],["2016-08-19",17.02,17.5,16.89,17.08,81600.0],["2016-08-22",17.08,18.31,16.8,18.21,303500.0],["2016-08-23",18.24,18.99,17.98,18.8,185900.0],["2016-08-24",18.87,19.25,18.81,19.01,157600.0],["2016-08-25",19.0,19.08,18.764,18.85,141000.0],["2016-08-26",18.85,18.87,18.11,18.26,76900.0],["2016-08-29",18.22,18.31,18.02,18.17,112800.0],["2016-08-30",18.08,18.35,17.885,18.29,139500.0],["2016-08-31",18.22,18.25,17.33,17.6,284800.0],["2016-09-01",16.84,19.67,15.82,18.71,620100.0],["2016-09-02",18.7,19.11,18.06,18.38,125300.0],["2016-09-06",18.46,18.54,17.3,17.53,106300.0],["2016-09-07",17.46,18.89,17.44,18.25,208800.0],["2016-09-08",18.21,18.21,17.852,18.02,108300.0],["2016-09-09",17.85,18.12,17.51,18.09,175900.0],["2016-09-12",17.99,18.42,17.78,18.41,132900.0],["2016-09-13",18.15,18.4,17.99,18.04,156100.0],["2016-09-14",17.98,18.16,17.96,18.09,117500.0],["2016-09-15",18.14,18.25,17.95,18.25,78900.0],["2016-09-16",18.33,19.36,18.123,19.36,387900.0],["2016-09-19",19.2,19.36,18.297,18.53,97100.0],["2016-09-20",18.53,18.96,17.98,17.99,110100.0],["2016-09-21",18.07,18.517,18.0,18.01,94200.0],["2016-09-22",18.25,18.62,18.25,18.41,171700.0],["2016-09-23",18.33,18.545,17.99,18.0,112400.0],["2016-09-26",17.03,17.16,15.22,15.46,1025200.0],["2016-09-27",15.52,15.75,14.88,15.04,454100.0],["2016-09-28",15.15,15.2,14.51,14.67,240100.0],["2016-09-29",14.85,15.42,14.82,14.89,175500.0],["2016-09-30",14.98,14.98,14.27,14.5,188400.0],["2016-10-03",14.5,15.22,14.4,15.21,188900.0],["2016-10-04",15.34,15.67,15.09,15.09,132100.0],["2016-10-05",15.23,15.29,15.05,15.11,93500.0],["2016-10-06",15.18,15.18,14.82,15.0,216900.0],["2016-10-07",15.1,15.1,14.9,14.97,245200.0],["2016-10-10",15.1,15.412,14.85,14.91,232000.0],["2016-10-11",14.93,14.98,14.85,14.91,237800.0],["2016-10-12",14.98,15.19,14.85,14.89,66400.0],["2016-10-13",14.87,15.46,14.85,15.36,147800.0],["2016-10-14",15.44,15.6,15.21,15.23,92500.0],["2016-10-17",15.2,15.35,14.8,14.85,115300.0],["2016-10-18",15.05,15.2,14.75,14.8,183400.0],["2016-10-19",14.75,15.1,14.55,15.05,133500.0],["2016-10-20",15.1,15.45,14.85,15.1,88300.0],["2016-10-21",15.05,15.5,14.9,15.45,148000.0],["2016-10-24",15.65,16.142,15.55,16.05,140300.0],["2016-10-25",16.05,16.1,15.65,15.75,144900.0],["2016-10-26",15.8,15.917,15.3,15.35,78600.0],["2016-10-27",15.5,15.5,14.85,15.3,63700.0],["2016-10-28",15.15,15.4,15.1,15.4,67700.0],["2016-10-31",15.3,16.15,15.3,15.6,178200.0],["2016-11-01",15.55,15.85,15.15,15.7,102400.0],["2016-11-02",15.75,15.9,15.3,15.75,164200.0],["2016-11-03",15.8,16.35,15.55,15.65,220100.0],["2016-11-04",15.7,16.1,15.55,15.85,73700.0],["2016-11-07",16.1,16.45,15.95,16.15,170900.0],["2016-11-08",16.05,16.85,16.0,16.75,127200.0],["2016-11-09",16.6,17.85,16.5,17.65,173800.0],["2016-11-10",17.75,17.9,17.1,17.25,145300.0],["2016-11-11",17.2,17.45,17.15,17.4,148500.0],["2016-11-14",17.5,17.75,17.0,17.3,112300.0],["2016-11-15",17.2,17.2,16.65,16.8,73700.0],["2016-11-16",16.75,17.75,16.75,17.65,73800.0],["2016-11-17",17.6,17.95,17.4,17.9,38500.0],["2016-11-18",17.9,18.85,17.5,18.45,167100.0],["2016-11-21",18.55,18.66,17.8,18.0,65300.0],["2016-11-22",18.05,18.65,17.5,18.55,53900.0],["2016-11-23",18.5,18.55,18.1,18.1,111200.0],["2016-11-25",18.2,18.7,18.0,18.45,42600.0],["2016-11-28",18.5,19.1,18.4,18.65,398800.0],["2016-11-29",18.6,18.795,17.6,17.8,157600.0],["2016-11-30",17.7,18.7,17.65,17.75,266100.0],["2016-12-01",16.8,18.15,16.3,16.95,245100.0],["2016-12-02",17.05,17.05,16.0,16.1,216800.0],["2016-12-05",16.1,16.4,16.032,16.15,132200.0],["2016-12-06",16.15,16.15,15.45,15.95,115900.0],["2016-12-07",15.85,16.25,15.85,16.15,86900.0],["2016-12-08",16.2,16.95,16.2,16.75,114300.0],["2016-12-09",16.75,17.25,16.7,17.1,103700.0],["2016-12-12",17.0,17.4,16.8,16.85,111700.0],["2016-12-13",16.85,17.3,16.8,16.9,82100.0],["2016-12-14",16.85,16.85,16.001,16.6,49900.0],["2016-12-15",16.6,16.8,16.35,16.65,55600.0],["2016-12-16",16.7,17.15,16.65,17.1,180100.0],["2016-12-19",17.05,18.2,17.045,17.75,202300.0],["2016-12-20",17.9,18.0,17.65,17.85,116300.0],["2016-12-21",17.75,17.85,17.55,17.6,79100.0],["2016-12-22",17.5,17.6,16.9,17.05,68300.0],["2016-12-23",17.0,17.25,16.4,16.6,99900.0],["2016-12-27",16.5,16.85,15.25,15.3,260100.0],["2016-12-28",15.3,16.0,15.15,15.35,207100.0],["2016-12-29",15.25,15.8,15.14,15.25,101400.0],["2016-12-30",15.2,15.3,14.9,15.15,104600.0],["2017-01-03",15.45,16.5,15.45,16.5,90900.0],["2017-01-04",16.5,17.65,16.35,17.65,83600.0],["2017-01-05",17.5,18.8,16.9,17.0,398000.0],["2017-01-06",17.2,17.7,16.1,16.25,115000.0],["2017-01-09",16.1,16.2,15.35,15.6,108900.0],["2017-01-10",15.65,16.2,15.4,16.0,119100.0],["2017-01-11",16.0,16.0,15.25,15.55,180900.0],["2017-01-12",15.3,15.775,15.26,15.3,138500.0],["2017-01-13",15.25,15.41,15.25,15.3,47800.0],["2017-01-17",15.2,15.6,15.1,15.15,100300.0],["2017-01-18",15.05,15.3,15.05,15.2,53800.0],["2017-01-19",15.25,15.75,15.15,15.6,336900.0],["2017-01-20",15.65,15.85,15.4,15.75,191900.0],["2017-01-23",15.7,15.7,15.366,15.5,79600.0],["2017-01-24",15.5,15.7,15.35,15.55,74200.0],["2017-01-25",15.5,15.95,15.15,15.55,278400.0],["2017-01-26",15.45,15.825,15.175,15.25,193600.0],["2017-01-27",15.25,15.45,15.186,15.3,147500.0],["2017-01-30",15.4,15.9,15.15,15.8,202600.0],["2017-01-31",15.75,15.916,15.25,15.35,176900.0],["2017-02-01",15.4,15.55,15.15,15.2,62300.0],["2017-02-02",15.15,15.55,15.05,15.45,170300.0],["2017-02-03",15.4,15.75,15.2,15.65,85600.0],["2017-02-06",15.6,15.9,15.45,15.75,54500.0],["2017-02-07",15.75,16.7,15.6,16.5,138200.0],["2017-02-08",16.5,17.25,15.95,16.95,192700.0],["2017-02-09",16.8,16.8,15.85,16.35,126400.0],["2017-02-10",16.35,16.85,16.249,16.85,51500.0],["2017-02-13",16.75,17.65,16.45,17.65,184400.0],["2017-02-14",17.45,17.9,17.0,17.9,188200.0],["2017-02-15",18.15,18.475,17.9,18.25,213200.0],["2017-02-16",18.6,18.6,17.75,18.3,139900.0],["2017-02-17",18.5,19.4,18.1,19.1,133900.0],["2017-02-21",19.1,19.75,18.65,19.75,168400.0],["2017-02-22",19.6,20.65,19.53,20.55,223300.0],["2017-02-23",19.55,19.95,18.35,19.1,240100.0],["2017-02-24",19.0,19.15,18.4,18.6,101100.0],["2017-02-27",18.5,19.2,18.5,18.65,104400.0],["2017-02-28",18.6,18.7,18.0,18.55,152500.0],["2017-03-01",18.55,18.75,17.75,18.0,75800.0],["2017-03-02",17.9,18.35,17.85,18.3,72600.0],["2017-03-03",18.15,18.35,17.9,17.9,61900.0],["2017-03-06",17.9,18.25,17.176,18.1,46600.0],["2017-03-07",18.0,18.3,17.8,18.15,104500.0],["2017-03-08",18.25,18.85,17.801,18.75,129200.0],["2017-03-09",18.75,18.95,18.5,18.75,76100.0],["2017-03-10",18.9,19.1,18.6,18.95,67300.0],["2017-03-13",19.05,19.65,19.05,19.2,79400.0],["2017-03-14",19.1,19.2,18.55,18.7,36400.0],["2017-03-15",18.6,19.3,18.6,19.2,42400.0],["2017-03-16",19.2,19.6,19.175,19.55,26700.0],["2017-03-17",19.35,19.95,19.275,19.95,124100.0],["2017-03-20",19.9,19.9,19.05,19.2,66700.0],["2017-03-21",20.0,20.55,19.05,19.65,153700.0],["2017-03-22",19.5,19.5,18.05,19.1,127600.0],["2017-03-23",19.05,19.8,19.0,19.4,58100.0],["2017-03-24",19.3,19.8,19.3,19.4,64100.0],["2017-03-27",19.2,19.9,19.2,19.4,51200.0],["2017-03-28",19.8,20.6,19.7,20.45,102500.0],["2017-03-29",20.35,21.5,20.2,21.2,144100.0],["2017-03-30",20.85,21.5,20.85,21.4,106500.0],["2017-03-31",21.35,21.6,21.1,21.45,69000.0],["2017-04-03",21.6,21.75,21.1,21.2,59900.0],["2017-04-04",21.05,21.4,21.0,21.2,95400.0],["2017-04-05",21.25,21.4,20.45,20.6,102200.0],["2017-04-06",20.55,21.3,20.55,20.95,58100.0],["2017-04-07",20.9,20.9,20.45,20.5,142700.0],["2017-04-10",20.4,21.15,20.4,20.9,29600.0],["2017-04-11",20.8,21.35,20.8,21.25,49400.0],["2017-04-12",21.15,21.35,21.05,21.1,23800.0],["2017-04-13",21.2,21.25,20.6,20.7,31000.0],["2017-04-17",20.7,21.1,20.6,20.65,41600.0],["2017-04-18",20.6,21.05,20.6,20.9,50400.0],["2017-04-19",20.95,21.25,20.95,21.15,38800.0],["2017-04-20",21.35,22.1,21.35,21.45,63800.0],["2017-04-21",21.45,21.85,21.05,21.5,49500.0],["2017-04-24",21.5,22.0,21.5,21.6,55200.0],["2017-04-25",21.8,21.95,21.6,21.7,114800.0],["2017-04-26",21.65,22.3,21.65,22.3,98200.0],["2017-04-27",22.3,23.15,22.0,22.95,158700.0],["2017-04-28",22.9,23.75,22.75,23.6,178600.0],["2017-05-01",23.6,24.8,23.45,24.15,287000.0],["2017-05-02",24.2,24.575,23.75,24.05,109600.0],["2017-05-03",24.15,24.325,22.75,23.95,112600.0],["2017-05-04",23.9,24.05,22.5,22.75,136600.0],["2017-05-05",22.6,22.7,21.85,22.15,85800.0],["2017-05-08",22.1,22.35,21.65,22.0,58000.0],["2017-05-09",21.95,22.1,21.65,21.9,49800.0],["2017-05-10",21.75,22.2,21.4,21.85,61200.0],["2017-05-11",21.75,21.9,20.9,21.75,92900.0],["2017-05-12",21.6,21.6,20.4,20.5,124700.0],["2017-05-15",20.6,20.85,19.2,19.3,116100.0],["2017-05-16",19.35,19.6,18.85,19.4,110800.0],["2017-05-17",19.25,19.35,18.55,18.65,85500.0],["2017-05-18",18.55,18.8,18.45,18.5,72400.0],["2017-05-19",18.5,18.75,18.0,18.1,82900.0],["2017-05-22",18.15,18.6,17.9,18.3,71700.0],["2017-05-23",18.35,18.6,17.95,18.1,46600.0],["2017-05-24",18.0,18.6,17.95,18.45,70500.0],["2017-05-25",18.55,18.85,18.1,18.1,67400.0],["2017-05-26",18.1,18.4,17.95,18.15,42400.0],["2017-05-30",18.1,18.1,17.6,17.9,90000.0],["2017-05-31",17.9,19.2,17.5,17.6,106400.0],["2017-06-01",17.55,17.85,17.0,17.05,87800.0],["2017-06-02",17.2,17.25,16.7,17.0,168000.0],["2017-06-05",16.9,17.1,16.45,16.65,228400.0],["2017-06-06",16.05,16.8,14.95,14.95,468800.0],["2017-06-07",14.95,15.9,14.9,15.125,99500.0],["2017-06-08",15.0,15.85,14.9,15.3,140500.0],["2017-06-09",15.55,15.8,15.225,15.75,98700.0],["2017-06-12",15.75,16.2,15.65,16.05,78300.0],["2017-06-13",16.45,16.7,16.1,16.25,140200.0],["2017-06-14",16.3,16.35,15.7,15.95,45000.0],["2017-06-15",15.75,15.95,15.3,15.35,42900.0],["2017-06-16",15.25,16.3,15.25,16.25,156600.0],["2017-06-19",16.1,16.45,15.95,16.1,94700.0],["2017-06-20",16.05,16.3,15.95,16.25,43100.0],["2017-06-21",16.1,16.65,15.9,16.5,100400.0],["2017-06-22",16.45,16.85,15.9,16.0,78300.0],["2017-06-23",16.0,16.85,16.0,16.55,337100.0],["2017-06-26",16.65,16.65,15.15,15.4,92400.0],["2017-06-27",15.3,15.5,14.9,14.95,94300.0],["2017-06-28",14.95,15.214,14.85,15.0,51300.0],["2017-06-29",15.0,15.15,14.45,14.7,102400.0],["2017-06-30",14.6,15.0,14.55,14.9,68500.0],["2017-07-03",14.8,14.85,14.4,14.65,32000.0],["2017-07-05",14.65,14.65,14.35,14.35,72400.0],["2017-07-06",14.3,14.65,14.2,14.25,152600.0],["2017-07-07",14.3,14.5,14.2,14.4,80900.0],["2017-07-10",14.35,14.45,14.1,14.2,95400.0],["2017-07-11",14.25,14.395,14.1,14.2,58900.0],["2017-07-12",14.15,14.5,14.0,14.2,71500.0],["2017-07-13",14.35,14.35,13.95,14.15,169400.0],["2017-07-14",14.25,14.3,13.7,14.05,400800.0],["2017-07-17",14.05,14.1,13.9,14.0,751200.0],["2017-07-18",14.1,14.1,13.9,14.0,141100.0],["2017-07-19",13.95,14.0,13.15,13.55,210200.0],["2017-07-20",13.6,13.745,13.4,13.45,146900.0],["2017-07-21",13.7,13.85,13.225,13.3,96000.0],["2017-07-24",13.4,13.75,13.3,13.5,685300.0],["2017-07-25",13.65,13.65,13.3,13.35,138700.0],["2017-07-26",13.5,13.6,13.15,13.4,1969300.0],["2017-07-27",13.45,13.75,13.248,13.45,368100.0],["2017-07-28",13.4,13.7,13.15,13.25,247600.0],["2017-07-31",13.25,13.8,12.9,13.5,426000.0],["2017-08-01",13.6,14.95,13.25,13.25,160000.0],["2017-08-02",13.2,13.35,13.0,13.0,215000.0],["2017-08-03",13.1,13.6,13.05,13.2,186200.0],["2017-08-04",13.3,13.5,13.0,13.2,178500.0],["2017-08-07",13.25,14.05,13.25,13.5,336100.0],["2017-08-08",13.55,13.95,13.455,13.6,127500.0],["2017-08-09",13.5,13.9,13.45,13.75,87000.0],["2017-08-10",13.65,13.65,12.65,12.8,310100.0],["2017-08-11",12.9,13.3,12.75,13.25,306900.0],["2017-08-14",13.2,13.25,12.85,13.1,152900.0],["2017-08-15",13.25,13.55,13.05,13.35,135400.0],["2017-08-16",13.35,14.1,13.3,13.5,476200.0],["2017-08-17",13.4,13.65,13.1,13.3,133400.0],["2017-08-18",13.15,13.5,13.05,13.05,126300.0],["2017-08-21",13.0,13.3,12.45,12.75,176800.0],["2017-08-22",12.7,12.75,12.1,12.2,232000.0],["2017-08-23",12.05,12.05,11.75,11.85,272300.0],["2017-08-24",12.05,13.01,12.03,12.9,250300.0],["2017-08-25",12.9,13.05,12.55,12.65,256800.0],["2017-08-28",12.65,13.25,12.5,13.2,257200.0],["2017-08-29",13.2,13.9,13.05,13.85,473400.0],["2017-08-30",13.75,14.5,13.6,13.85,947100.0],["2017-08-31",13.75,13.9,12.0,12.15,1320800.0],["2017-09-01",12.25,12.55,11.8,11.95,501900.0],["2017-09-05",11.9,11.9,11.2,11.35,363100.0],["2017-09-06",11.7,12.35,11.5,11.85,487800.0],["2017-09-07",12.0,12.1,11.7,11.9,139200.0],["2017-09-08",12.3,12.55,11.95,12.45,435900.0],["2017-09-11",12.4,12.45,12.05,12.2,166500.0],["2017-09-12",12.2,12.3,11.75,11.85,175500.0],["2017-09-13",11.75,12.1,11.75,11.95,275300.0],["2017-09-14",12.0,12.1,11.85,11.9,96800.0],["2017-09-15",11.95,12.05,11.8,11.9,343600.0],["2017-09-18",11.9,12.05,11.45,11.75,422600.0],["2017-09-19",11.8,11.9,11.6,11.7,218700.0],["2017-09-20",11.65,11.95,11.4,11.75,285200.0],["2017-09-21",11.75,11.8,11.4,11.75,233000.0],["2017-09-22",11.85,12.225,11.85,12.0,558200.0],["2017-09-25",12.0,12.05,11.8,11.9,274900.0],["2017-09-26",11.9,12.1,11.573,12.05,429400.0],["2017-09-27",12.1,13.05,12.05,12.95,224500.0],["2017-09-28",12.8,13.4,12.8,13.15,260300.0],["2017-09-29",13.1,13.499,13.0,13.2,115300.0],["2017-10-02",13.1,13.3,12.6,12.85,159000.0],["2017-10-03",12.95,13.1,12.834,13.0,75400.0],["2017-10-04",13.05,13.1,12.55,12.95,149900.0],["2017-10-05",13.0,13.05,12.675,13.0,121500.0],["2017-10-06",12.9,13.2,12.75,13.15,128900.0],["2017-10-09",13.1,13.25,12.7,12.9,174800.0],["2017-10-10",12.95,13.2,12.35,12.55,282400.0],["2017-10-11",12.9,12.95,12.2,12.5,230300.0],["2017-10-12",12.5,13.15,11.7,12.05,192700.0],["2017-10-13",12.05,12.35,12.0,12.15,100300.0],["2017-10-16",12.15,12.5,12.15,12.25,121000.0],["2017-10-17",12.2,12.3,12.05,12.15,90800.0],["2017-10-18",12.15,12.65,12.1,12.55,138800.0],["2017-10-19",12.55,12.55,12.25,12.5,181900.0],["2017-10-20",12.5,13.15,12.4,12.95,185200.0],["2017-10-23",13.0,13.1,12.65,12.95,418100.0],["2017-10-24",13.1,13.4,12.75,12.95,368600.0],["2017-10-25",13.0,13.1,12.55,12.9,299500.0],["2017-10-26",12.75,13.1,12.45,12.6,230700.0],["2017-10-27",12.65,12.65,11.7,11.75,173500.0],["2017-10-30",11.7,11.75,10.55,10.7,383200.0],["2017-10-31",10.8,10.95,10.6,10.9,285900.0],["2017-11-01",11.0,11.25,10.85,11.05,223700.0],["2017-11-02",11.0,11.2,10.875,11.05,214000.0],["2017-11-03",11.25,11.8,11.05,11.3,239400.0],["2017-11-06",11.15,11.4,10.95,10.95,104900.0],["2017-11-07",10.95,11.15,10.8,10.95,161000.0],["2017-11-08",10.8,12.4,10.75,12.35,588100.0],["2017-11-09",12.2,12.2,11.3,11.6,223600.0],["2017-11-10",11.6,13.156,11.55,12.95,381700.0],["2017-11-13",12.85,13.0,12.0,12.05,121500.0],["2017-11-14",11.95,12.0,11.15,11.5,151300.0],["2017-11-15",11.4,11.55,11.1,11.1,89800.0],["2017-11-16",11.25,11.4,11.0,11.05,241100.0],["2017-11-17",11.1,12.6,10.85,12.4,288200.0],["2017-11-20",12.4,12.9,12.4,12.7,164600.0],["2017-11-21",12.85,12.9,11.623,12.8,98600.0],["2017-11-22",12.85,12.85,12.15,12.35,95200.0],["2017-11-24",12.35,12.45,12.2,12.3,25100.0],["2017-11-27",12.2,12.5,12.2,12.45,160300.0],["2017-11-28",12.6,12.95,12.45,12.8,108000.0],["2017-11-29",12.75,12.95,12.7,12.8,83200.0],["2017-11-30",12.85,13.1,11.45,12.2,318100.0],["2017-12-01",12.1,12.1,11.3,11.65,114000.0],["2017-12-04",11.85,11.95,11.05,11.8,458500.0],["2017-12-05",13.85,14.6,12.2,13.2,1294100.0],["2017-12-06",13.25,14.15,13.016,14.0,512500.0],["2017-12-07",14.1,16.025,13.49,15.2,755000.0],["2017-12-08",15.1,16.15,14.85,15.75,342500.0],["2017-12-11",15.75,16.15,15.5,15.6,244100.0],["2017-12-12",15.65,16.675,15.5,16.6,361500.0],["2017-12-13",16.85,18.2,16.814,18.1,884400.0],["2017-12-14",18.05,18.263,17.6,18.1,415300.0],["2017-12-15",18.2,18.7,18.0,18.5,374200.0],["2017-12-18",18.5,19.625,18.5,19.35,345900.0],["2017-12-19",19.05,19.8,19.0,19.7,383300.0],["2017-12-20",19.7,19.8,19.2,19.75,274700.0],["2017-12-21",19.75,20.3,19.65,19.9,244100.0],["2017-12-22",19.75,20.1,19.4,19.6,145600.0],["2017-12-26",19.55,20.1,19.55,19.9,99800.0],["2017-12-27",19.9,20.35,19.4,19.55,80000.0],["2017-12-28",19.55,19.7,19.25,19.55,76700.0],["2017-12-29",19.65,20.15,19.55,19.55,129600.0],["2018-01-02",19.45,20.65,19.45,20.45,461700.0],["2018-01-03",20.6,20.775,19.1,19.75,365200.0],["2018-01-04",19.85,19.85,18.35,18.65,287500.0],["2018-01-05",18.6,18.9,18.1,18.4,130100.0],["2018-01-08",18.25,18.9,17.5,18.7,268200.0],["2018-01-09",18.65,19.5,18.525,18.55,233100.0],["2018-01-10",18.55,19.35,18.25,19.05,279900.0],["2018-01-11",18.9,19.9,18.9,19.75,84900.0],["2018-01-12",19.8,19.9,19.075,19.75,143600.0],["2018-01-16",19.8,20.0,18.8,18.85,136100.0],["2018-01-17",18.9,19.75,18.493,19.2,186400.0],["2018-01-18",19.2,19.35,18.8,19.25,127200.0],["2018-01-19",19.2,19.75,19.05,19.65,81100.0],["2018-01-22",19.7,20.25,19.4,20.05,116200.0],["2018-01-23",20.0,20.0,19.2,19.7,99400.0],["2018-01-24",19.9,20.0,18.95,19.4,111300.0],["2018-01-25",19.5,19.6,18.45,18.65,123500.0],["2018-01-26",18.7,18.75,18.0,18.3,126000.0],["2018-01-29",18.35,18.4,17.35,18.025,245900.0],["2018-01-30",17.85,18.0,17.15,17.75,180800.0],["2018-01-31",17.8,17.9,16.8,16.8,143900.0],["2018-02-01",16.65,17.2,16.35,16.35,152500.0],["2018-02-02",16.4,16.8,16.1,16.3,139900.0],["2018-02-05",16.25,16.95,16.0,16.1,176600.0],["2018-02-06",15.95,17.4,15.95,17.15,158800.0],["2018-02-07",17.1,17.6,16.838,17.45,88200.0],["2018-02-08",17.45,17.6,16.55,17.2,136700.0],["2018-02-09",17.35,17.55,16.6,17.3,134500.0],["2018-02-12",17.35,17.45,16.55,17.3,110300.0],["2018-02-13",17.2,17.65,16.5,17.2,98200.0],["2018-02-14",17.0,18.15,17.0,18.0,99700.0],["2018-02-15",18.0,18.2,17.65,18.1,79700.0],["2018-02-16",18.2,18.85,18.1,18.3,58600.0],["2018-02-20",18.1,18.35,17.35,17.5,96700.0],["2018-02-21",17.6,18.35,17.6,17.7,86200.0],["2018-02-22",17.7,18.25,17.6,18.05,77000.0],["2018-02-23",18.0,18.2,17.45,17.9,84000.0],["2018-02-26",18.05,18.15,17.65,17.8,50400.0],["2018-02-27",17.75,18.2,17.553,17.75,91200.0],["2018-02-28",17.8,18.45,17.7,18.0,123000.0],["2018-03-01",18.05,18.85,17.8,18.75,136800.0],["2018-03-02",18.55,19.45,18.4,19.35,117800.0],["2018-03-05",19.15,19.9,19.0,19.5,197600.0],["2018-03-06",19.5,19.5,18.45,18.5,245300.0],["2018-03-07",18.45,18.65,18.25,18.6,125500.0],["2018-03-08",18.7,19.1,18.1,18.3,105400.0],["2018-03-09",18.35,18.6,17.75,17.85,145000.0],["2018-03-12",17.95,18.0,17.025,17.1,329900.0],["2018-03-13",17.2,18.149,16.45,16.55,294400.0],["2018-03-14",16.6,16.7,16.2,16.25,167600.0],["2018-03-15",16.3,16.55,16.0,16.05,234400.0],["2018-03-16",16.15,17.199,15.9,16.15,290800.0],["2018-03-19",16.15,16.55,15.8,16.25,265400.0],["2018-03-20",16.15,17.779,16.05,16.8,176400.0],["2018-03-21",16.75,17.65,16.75,16.85,273300.0],["2018-03-22",17.15,22.1,17.15,21.25,1339700.0],["2018-03-23",21.4,21.95,21.1,21.45,447400.0],["2018-03-26",21.55,22.6,21.15,21.9,477600.0],["2018-03-27",21.85,23.8,21.75,22.95,610600.0],["2018-03-28",22.9,23.5,22.5,23.0,447500.0],["2018-03-29",23.0,23.95,22.9,23.35,383300.0],["2018-04-02",23.15,23.65,21.85,21.9,248600.0],["2018-04-03",22.0,23.2,21.5,22.75,416700.0],["2018-04-04",22.65,22.65,21.25,22.05,358700.0],["2018-04-05",22.25,22.675,21.85,22.25,181700.0],["2018-04-06",22.15,22.7,22.0,22.2,236500.0],["2018-04-09",22.25,22.4,21.8,21.85,145100.0],["2018-04-10",22.0,22.1,21.1,21.85,245100.0],["2018-04-11",21.75,22.2,21.453,21.9,167100.0],["2018-04-12",22.0,23.45,21.95,22.65,236100.0],["2018-04-13",22.75,22.75,21.7,21.85,160200.0],["2018-04-16",22.0,22.45,21.5,21.6,162100.0],["2018-04-17",21.75,21.984,20.65,20.95,235200.0],["2018-04-18",21.45,21.75,20.4,20.5,256800.0],["2018-04-19",20.5,20.75,19.8,20.15,517900.0],["2018-04-20",20.0,20.2,19.2,19.4,266400.0],["2018-04-23",19.35,19.85,19.05,19.45,262100.0],["2018-04-24",19.55,19.7,19.225,19.5,279700.0],["2018-04-25",19.4,19.875,19.2,19.45,295000.0],["2018-04-26",19.45,20.15,19.35,19.8,356600.0],["2018-04-27",19.75,19.9,19.1,19.8,240800.0],["2018-04-30",19.85,20.15,19.3,19.35,204900.0],["2018-05-01",19.3,19.5,18.65,19.4,201000.0],["2018-05-02",19.45,20.25,19.25,19.75,356200.0],["2018-05-03",19.75,19.85,19.4,19.6,196000.0],["2018-05-04",19.55,19.95,19.2,19.75,342200.0],["2018-05-07",19.8,19.85,19.1,19.4,227300.0],["2018-05-08",19.4,19.875,19.3,19.35,402500.0],["2018-05-09",19.45,20.0,18.95,19.05,544600.0],["2018-05-10",19.2,19.6,18.705,19.35,274600.0],["2018-05-11",19.3,19.65,18.85,18.9,141800.0],["2018-05-14",18.85,19.75,18.7,19.15,196000.0],["2018-05-15",19.2,20.15,19.0,19.95,183200.0],["2018-05-16",20.1,21.25,19.7,20.85,208100.0],["2018-05-17",20.9,21.1,19.8,19.85,242000.0],["2018-05-18",20.05,20.05,19.65,19.85,165800.0],["2018-05-21",19.9,20.35,19.75,19.8,71000.0],["2018-05-22",19.95,20.025,19.55,19.75,80200.0],["2018-05-23",19.65,19.9,19.55,19.75,96200.0],["2018-05-24",19.65,19.75,19.25,19.3,285600.0],["2018-05-25",19.2,19.9,19.2,19.7,84400.0],["2018-05-29",19.75,19.95,19.05,19.9,186500.0],["2018-05-30",20.0,20.1,19.7,19.9,103500.0],["2018-05-31",19.95,20.15,19.55,19.75,179700.0],["2018-06-01",19.75,20.2,19.4,20.15,171200.0],["2018-06-04",20.4,21.75,20.35,21.6,197500.0],["2018-06-05",21.55,22.55,21.5,22.1,180800.0],["2018-06-06",22.1,22.2,21.2,21.6,166100.0],["2018-06-07",21.65,22.25,21.3,21.9,166600.0],["2018-06-08",21.9,22.25,21.8,22.05,120500.0],["2018-06-11",22.25,23.65,22.15,23.5,553300.0],["2018-06-12",26.9,31.15,25.451,29.9,2687000.0],["2018-06-13",29.55,30.4,27.4,28.1,867300.0],["2018-06-14",28.35,29.4,27.8,29.35,604700.0],["2018-06-15",29.25,29.5,27.65,27.85,462600.0],["2018-06-18",28.0,28.35,25.899,26.45,588800.0],["2018-06-19",25.85,27.65,25.85,27.2,246500.0],["2018-06-20",27.25,27.45,25.85,27.35,316100.0],["2018-06-21",27.35,28.35,26.975,27.85,238100.0],["2018-06-22",28.0,28.25,27.7,28.2,488000.0],["2018-06-25",28.5,29.0,27.75,28.3,215400.0],["2018-06-26",28.35,28.4,27.85,28.05,149200.0],["2018-06-27",28.2,28.2,27.6,27.6,179600.0],["2018-06-28",27.4,27.95,25.851,27.75,127700.0],["2018-06-29",27.85,28.06,27.0,27.9,228800.0],["2018-07-02",27.8,28.35,27.55,28.05,138600.0],["2018-07-03",28.2,28.3,27.6,27.7,56400.0],["2018-07-05",27.8,28.2,27.1,28.0,116200.0],["2018-07-06",27.95,28.0,27.55,27.7,101000.0],["2018-07-09",27.95,27.95,26.6,27.35,157400.0],["2018-07-10",27.3,27.4,26.6,26.75,116900.0],["2018-07-11",26.7,27.1,26.3,26.9,93900.0],["2018-07-12",27.15,27.3,26.05,26.55,158800.0],["2018-07-13",26.5,26.7,25.751,26.0,107500.0],["2018-07-16",26.05,26.6,25.3,26.15,134300.0],["2018-07-17",26.15,26.722,25.95,26.15,189800.0],["2018-07-18",26.15,26.3,25.35,25.55,93700.0],["2018-07-19",25.5,25.95,25.35,25.75,121400.0],["2018-07-20",25.8,26.0,25.45,25.6,71800.0],["2018-07-23",25.45,25.65,24.9,25.35,100600.0],["2018-07-24",25.3,25.65,24.85,25.1,112200.0],["2018-07-25",25.15,26.2,25.15,26.15,125200.0],["2018-07-26",26.1,26.45,25.55,25.9,108300.0],["2018-07-27",25.75,26.05,23.9,24.2,193600.0],["2018-07-30",24.15,24.75,23.75,23.75,113400.0],["2018-07-31",23.8,24.35,23.1,24.25,234300.0],["2018-08-01",24.3,24.8,23.75,24.0,206100.0],["2018-08-02",24.05,25.0,23.9,25.0,153800.0],["2018-08-03",24.95,25.15,24.5,24.7,102400.0],["2018-08-06",24.8,25.4,24.55,25.3,136400.0],["2018-08-07",24.8,25.5,24.8,25.0,74400.0],["2018-08-08",25.0,25.6,24.9,25.0,106200.0],["2018-08-09",25.05,26.35,25.05,26.0,137300.0],["2018-08-10",25.95,26.7,24.05,26.1,186200.0],["2018-08-13",26.15,26.35,25.182,26.3,110300.0],["2018-08-14",26.3,26.55,25.85,25.9,96200.0],["2018-08-15",25.8,25.8,24.0,24.2,321700.0],["2018-08-16",24.25,24.254,22.75,23.25,270300.0],["2018-08-17",23.05,23.45,22.95,23.4,170700.0],["2018-08-20",23.45,24.25,23.35,23.95,165300.0],["2018-08-21",24.05,24.85,23.75,24.05,111500.0],["2018-08-22",24.05,25.3,24.05,25.15,128200.0],["2018-08-23",25.25,25.75,25.05,25.25,204400.0],["2018-08-24",25.2,25.2,24.25,24.95,143900.0],["2018-08-27",25.0,25.15,23.9,24.0,190000.0],["2018-08-28",24.05,26.55,24.0,25.7,887200.0],["2018-08-29",25.75,25.9,24.9,25.25,405500.0],["2018-08-30",25.1,26.05,25.0,25.55,187300.0],["2018-08-31",25.55,25.9,25.1,25.7,184800.0],["2018-09-04",26.7,27.4,25.3,26.1,247300.0],["2018-09-05",26.15,26.247,24.4,25.05,402200.0],["2018-09-06",20.8,22.85,19.55,22.0,3272300.0],["2018-09-07",21.5,21.75,20.0,20.025,679400.0],["2018-09-10",19.95,20.45,18.95,19.0,502300.0],["2018-09-11",18.85,19.2,18.562,19.0,384100.0],["2018-09-12",18.95,19.0,18.1,18.15,294700.0],["2018-09-13",18.15,18.155,17.3,17.8,276900.0],["2018-09-14",17.85,18.1,17.6,17.7,137700.0],["2018-09-17",17.75,17.9,17.15,17.75,196200.0],["2018-09-18",17.8,18.15,17.35,17.4,191100.0],["2018-09-19",17.35,17.55,16.75,17.15,234800.0],["2018-09-20",17.1,17.65,16.9,17.55,231000.0],["2018-09-21",17.5,18.3,17.5,18.0,782000.0],["2018-09-24",17.95,18.25,17.675,17.95,189300.0],["2018-09-25",17.9,18.05,16.925,17.35,203400.0],["2018-09-26",17.35,17.7,17.15,17.15,127600.0],["2018-09-27",17.2,17.75,17.0,17.5,168000.0],["2018-09-28",17.55,18.1,17.45,17.55,166900.0],["2018-10-01",17.59,17.61,17.03,17.16,174800.0],["2018-10-02",17.18,17.22,15.8,16.09,460700.0],["2018-10-03",16.16,16.165,15.13,15.53,305600.0],["2018-10-04",15.54,15.8,15.129,15.77,227200.0],["2018-10-05",15.74,16.055,15.3,15.55,317500.0],["2018-10-08",15.53,15.68,15.0,15.1,216500.0],["2018-10-09",15.09,15.6,15.08,15.11,284600.0],["2018-10-10",15.2,15.32,14.29,14.3,323100.0],["2018-10-11",14.27,14.56,13.83,14.16,223300.0],["2018-10-12",14.44,15.17,14.116,15.12,267900.0],["2018-10-15",15.12,15.16,14.09,14.47,211000.0],["2018-10-16",14.59,14.84,13.96,14.56,621300.0],["2018-10-17",14.55,15.23,14.5,15.03,240200.0],["2018-10-18",14.94,15.1,14.17,14.26,344000.0],["2018-10-19",14.26,14.45,13.71,13.84,259900.0],["2018-10-22",13.91,14.93,13.91,14.84,180000.0],["2018-10-23",14.61,15.05,14.039,14.9,211900.0],["2018-10-24",14.89,15.101,14.38,14.75,352400.0],["2018-10-25",14.8,15.953,14.61,15.62,372300.0],["2018-10-26",15.43,15.83,15.0,15.37,276900.0],["2018-10-29",15.7,16.39,15.38,15.58,318800.0],["2018-10-30",15.5,17.41,15.5,17.16,383100.0],["2018-10-31",17.39,17.4,16.24,16.31,215200.0],["2018-11-01",16.33,17.32,16.17,17.14,201000.0],["2018-11-02",17.25,17.9,17.07,17.71,190500.0],["2018-11-05",17.72,18.06,17.57,17.82,182500.0],["2018-11-06",17.85,18.26,17.3,18.03,271200.0],["2018-11-07",18.05,18.8,18.03,18.54,226400.0],["2018-11-08",18.5,19.05,18.12,18.67,189700.0],["2018-11-09",18.56,18.56,17.92,17.99,119100.0],["2018-11-12",17.94,18.13,17.44,17.88,103600.0],["2018-11-13",18.01,18.35,17.72,18.06,96000.0],["2018-11-14",18.25,19.0,18.22,18.37,195600.0],["2018-11-15",18.25,18.39,17.61,18.25,130300.0],["2018-11-16",18.09,18.28,17.64,18.23,174100.0],["2018-11-19",18.11,18.59,17.78,17.83,166700.0],["2018-11-20",17.31,17.7,16.94,17.35,305800.0],["2018-11-21",17.49,19.25,17.384,17.95,331900.0],["2018-11-23",17.86,19.04,17.86,18.85,121300.0],["2018-11-26",19.0,19.0,17.94,18.64,157900.0],["2018-11-27",18.58,19.38,18.55,19.27,165200.0],["2018-11-28",19.36,19.99,18.63,19.97,236400.0],["2018-11-29",19.97,20.52,19.93,20.37,299300.0],["2018-11-30",20.37,21.34,20.37,21.23,417500.0],["2018-12-03",21.38,21.44,20.98,21.29,390800.0],["2018-12-04",21.25,21.88,21.18,21.23,396900.0],["2018-12-06",22.03,22.5,17.77,17.93,755100.0],["2018-12-07",17.49,17.91,14.96,15.08,883200.0],["2018-12-10",14.96,15.25,13.867,14.61,864900.0],["2018-12-11",14.6,14.99,13.34,13.58,468400.0],["2018-12-12",13.7,14.73,13.672,14.26,285800.0],["2018-12-13",14.61,14.94,13.56,13.95,292500.0],["2018-12-14",14.14,14.9,13.76,14.57,459000.0],["2018-12-17",14.63,14.8,13.78,13.99,298700.0],["2018-12-18",13.96,14.128,13.46,13.85,311600.0],["2018-12-19",14.01,14.42,13.53,13.7,365600.0],["2018-12-20",13.9,13.94,12.76,13.07,432300.0],["2018-12-21",13.06,13.19,12.35,12.46,628100.0],["2018-12-24",12.28,12.85,12.27,12.55,228100.0],["2018-12-26",12.73,14.31,12.477,14.27,602600.0],["2018-12-27",14.06,14.27,13.63,14.09,347200.0],["2018-12-28",14.11,14.51,13.69,14.0,237600.0],["2018-12-31",14.01,14.33,13.75,14.21,169700.0],["2019-01-02",13.98,14.93,13.84,14.56,277600.0],["2019-01-03",14.47,15.14,14.14,14.63,358500.0],["2019-01-04",14.87,15.48,14.63,15.2,225700.0],["2019-01-07",15.36,16.2,15.02,15.76,280700.0],["2019-01-08",15.8,16.35,15.22,15.67,496500.0],["2019-01-09",15.8,16.48,15.38,16.27,270600.0],["2019-01-10",15.95,15.95,14.54,15.24,485600.0],["2019-01-11",15.15,15.61,14.57,15.02,315100.0],["2019-01-14",14.82,15.19,14.64,15.11,157200.0],["2019-01-15",15.11,15.76,15.0,15.6,162700.0],["2019-01-16",15.76,16.25,15.76,15.83,147600.0],["2019-01-17",15.73,16.52,15.73,16.27,221100.0],["2019-01-18",16.34,17.53,16.26,17.35,321100.0],["2019-01-22",17.18,17.18,16.66,16.74,169300.0],["2019-01-23",16.85,17.07,16.68,16.88,144100.0],["2019-01-24",16.88,17.57,16.88,17.1,117000.0],["2019-01-25",17.27,17.67,17.15,17.42,126300.0],["2019-01-28",17.23,18.36,17.23,18.21,179700.0],["2019-01-29",18.19,18.61,17.96,18.56,147100.0],["2019-01-30",18.63,18.77,18.03,18.11,120100.0],["2019-01-31",18.17,18.32,17.84,17.9,169700.0],["2019-02-01",17.8,17.92,17.35,17.76,116700.0],["2019-02-04",17.66,18.005,17.66,17.91,136200.0],["2019-02-05",17.93,18.065,17.71,17.78,94200.0],["2019-02-06",17.86,17.9,17.28,17.85,100800.0],["2019-02-07",17.72,17.72,17.28,17.41,83000.0],["2019-02-08",17.33,17.55,16.8,17.26,174200.0],["2019-02-11",17.44,17.805,17.05,17.74,169400.0],["2019-02-12",17.88,18.0,17.665,17.92,197500.0],["2019-02-13",18.0,18.08,17.36,17.76,106200.0],["2019-02-14",17.58,17.58,16.87,17.18,171800.0],["2019-02-15",17.22,17.72,17.17,17.51,143800.0],["2019-02-19",17.44,17.92,17.19,17.57,231800.0],["2019-02-20",17.6,17.86,17.38,17.55,124600.0],["2019-02-21",17.5,17.65,17.01,17.22,134800.0],["2019-02-22",17.37,17.74,17.28,17.55,141600.0],["2019-02-25",17.66,18.01,17.66,17.85,105900.0],["2019-02-26",17.86,18.27,17.63,18.13,151600.0],["2019-02-27",18.05,18.67,17.91,18.32,163700.0],["2019-02-28",18.31,18.65,17.82,18.23,146400.0],["2019-03-01",18.4,18.74,18.165,18.23,122200.0],["2019-03-04",18.24,18.36,17.35,17.44,122200.0],["2019-03-05",17.37,17.86,17.33,17.73,78000.0],["2019-03-06",17.73,17.9,16.94,17.07,117300.0],["2019-03-07",17.06,17.391,16.7,16.85,123400.0],["2019-03-08",16.65,17.5,16.65,17.19,178700.0],["2019-03-11",17.27,17.77,17.24,17.54,210300.0],["2019-03-12",17.49,17.61,17.18,17.58,109400.0],["2019-03-13",17.59,18.25,17.59,18.12,142400.0],["2019-03-14",18.05,18.16,17.5,17.77,110000.0],["2019-03-15",17.78,18.21,17.61,18.1,546600.0],["2019-03-18",18.12,18.67,18.115,18.56,114500.0],["2019-03-19",18.67,18.73,17.47,17.58,142100.0],["2019-03-20",17.59,17.59,17.01,17.21,166600.0],["2019-03-21",18.8,18.8,15.881,16.12,575900.0],["2019-03-22",16.11,16.87,15.83,15.83,341600.0],["2019-03-25",15.9,16.18,15.38,15.73,254600.0],["2019-03-26",15.96,16.1,15.45,15.89,183100.0],["2019-03-27",15.93,16.43,15.87,16.26,238900.0],["2019-03-28",16.27,16.73,16.27,16.68,209500.0],["2019-03-29",16.98,17.05,16.43,16.61,351500.0],["2019-04-01",16.6,17.09,16.45,17.04,360300.0],["2019-04-02",17.07,17.07,16.14,16.35,141400.0],["2019-04-03",16.46,16.969,16.38,16.93,231700.0],["2019-04-04",16.87,17.15,16.65,17.13,230600.0],["2019-04-05",17.17,17.17,16.8,16.8,114400.0],["2019-04-08",16.7,16.871,16.33,16.42,90900.0],["2019-04-09",16.33,16.525,15.87,16.07,168800.0],["2019-04-10",16.07,16.46,15.85,16.46,141900.0],["2019-04-11",16.4,16.75,16.32,16.63,129500.0],["2019-04-12",16.76,17.32,16.6,17.22,158300.0],["2019-04-15",17.35,17.745,17.0,17.73,196800.0],["2019-04-16",17.86,18.43,17.72,18.41,161600.0],["2019-04-17",18.41,18.49,18.02,18.43,188100.0],["2019-04-18",18.42,18.5,18.18,18.46,295500.0],["2019-04-22",18.33,19.11,18.28,18.75,136900.0],["2019-04-23",18.69,18.875,18.49,18.67,156700.0],["2019-04-24",18.68,19.0,18.51,18.56,239200.0],["2019-04-25",18.54,18.54,18.03,18.32,88400.0],["2019-04-26",18.3,19.05,18.27,19.0,165300.0],["2019-04-29",18.99,19.29,18.815,18.87,427000.0],["2019-04-30",18.8,18.81,16.57,17.51,363300.0],["2019-05-01",17.49,17.72,17.03,17.26,233200.0],["2019-05-02",17.2,17.485,16.59,16.85,104400.0],["2019-05-03",16.94,17.27,16.74,17.23,134400.0],["2019-05-06",16.94,17.25,16.55,16.56,105700.0],["2019-05-07",16.4,16.63,16.02,16.36,137400.0],["2019-05-08",16.3,16.53,16.12,16.41,113400.0],["2019-05-09",16.24,16.34,15.83,16.13,103300.0],["2019-05-10",16.07,16.27,15.67,16.21,116200.0],["2019-05-13",15.9,15.9,14.822,14.86,304700.0],["2019-05-14",15.18,15.31,14.51,15.19,330300.0],["2019-05-15",14.96,15.31,14.9,15.31,367700.0],["2019-05-16",15.31,15.42,14.54,14.79,200200.0],["2019-05-17",14.6,15.17,14.6,15.12,202600.0],["2019-05-20",14.96,15.24,14.79,15.22,123700.0],["2019-05-21",15.31,15.47,15.06,15.19,109000.0],["2019-05-22",15.09,15.27,14.74,14.77,104500.0],["2019-05-23",14.6,14.81,14.375,14.64,114900.0],["2019-05-24",14.77,14.78,14.11,14.3,122200.0],["2019-05-28",14.31,14.57,14.07,14.19,147300.0],["2019-05-29",14.0,14.063,13.28,13.31,174600.0],["2019-05-30",13.31,13.31,12.75,12.85,196200.0],["2019-05-31",12.7,12.79,12.12,12.37,383100.0],["2019-06-03",12.29,12.33,11.855,11.97,428500.0],["2019-06-04",13.14,13.72,11.8,12.85,710800.0],["2019-06-05",12.9,13.48,12.41,12.58,320500.0],["2019-06-06",12.58,12.77,11.86,11.91,242500.0],["2019-06-07",11.91,12.57,11.91,12.05,277200.0],["2019-06-10",12.1,12.56,12.1,12.4,207500.0],["2019-06-11",12.52,12.74,12.12,12.23,235400.0],["2019-06-12",12.2,12.29,11.76,11.85,173100.0],["2019-06-13",11.93,12.34,11.76,12.09,154600.0],["2019-06-14",12.09,12.34,11.958,12.24,109400.0],["2019-06-17",12.3,12.87,12.3,12.76,177500.0],["2019-06-18",12.84,13.15,12.79,12.82,129900.0],["2019-06-19",12.84,13.04,12.66,12.74,131900.0],["2019-06-20",12.96,13.08,12.64,12.64,119500.0],["2019-06-21",12.54,12.81,12.32,12.7,157800.0],["2019-06-24",12.82,12.85,12.09,12.14,143100.0],["2019-06-25",12.22,12.25,11.92,12.12,159900.0],["2019-06-26",12.19,12.42,12.13,12.25,99400.0],["2019-06-27",12.34,12.58,12.23,12.48,126900.0],["2019-06-28",12.6,12.74,12.22,12.22,314800.0],["2019-07-01",12.45,12.61,11.87,12.04,142300.0],["2019-07-02",12.02,12.096,11.31,11.72,221800.0],["2019-07-03",11.7,11.76,11.285,11.62,142600.0],["2019-07-05",11.56,11.84,11.56,11.7,88600.0],["2019-07-08",11.61,11.647,11.3,11.36,116300.0],["2019-07-09",11.27,11.4,10.86,11.37,186600.0],["2019-07-10",11.41,11.49,11.08,11.15,124000.0],["2019-07-11",11.15,11.28,10.86,10.91,104700.0],["2019-07-12",10.89,11.16,10.89,10.97,150200.0],["2019-07-15",10.99,10.99,10.43,10.72,140100.0],["2019-07-16",10.71,10.86,10.59,10.75,90400.0],["2019-07-17",10.74,10.77,10.5,10.54,255900.0],["2019-07-18",10.55,10.59,10.395,10.53,73700.0],["2019-07-19",10.51,10.86,10.45,10.83,105700.0],["2019-07-22",10.84,11.47,10.525,10.7,125400.0],["2019-07-23",10.69,10.85,10.45,10.77,103800.0],["2019-07-24",10.77,11.03,10.65,10.99,97100.0],["2019-07-25",10.99,11.1,10.77,10.92,77300.0],["2019-07-26",10.89,11.21,10.89,11.05,91400.0],["2019-07-29",11.06,11.08,10.85,11.05,74100.0],["2019-07-30",10.91,11.12,10.82,10.96,101300.0],["2019-07-31",11.02,11.125,10.79,10.9,168300.0],["2019-08-01",10.89,11.07,10.37,10.46,182700.0],["2019-08-02",10.33,10.46,9.97,10.1,234000.0],["2019-08-05",9.9,10.04,9.59,9.66,144100.0],["2019-08-06",9.71,9.9,9.58,9.8,155600.0],["2019-08-07",9.68,9.99,9.58,9.81,114800.0],["2019-08-08",9.96,10.13,9.88,9.98,103100.0],["2019-08-09",10.03,10.07,9.59,9.64,82100.0],["2019-08-12",9.56,9.68,9.31,9.39,97900.0],["2019-08-13",9.41,9.82,9.33,9.57,121900.0],["2019-08-14",9.5,9.5,9.06,9.11,96100.0],["2019-08-15",9.09,9.135,8.66,8.81,181600.0],["2019-08-16",8.94,9.12,8.71,9.1,299300.0],["2019-08-19",9.21,9.37,8.74,8.81,161800.0],["2019-08-20",8.8,8.81,8.19,8.23,199900.0],["2019-08-21",8.35,8.35,7.9,8.02,354600.0],["2019-08-22",8.08,8.733,8.02,8.42,270500.0],["2019-08-23",8.45,8.45,7.81,7.84,173500.0],["2019-08-26",8.02,8.02,7.65,7.75,194100.0],["2019-08-27",7.77,7.87,7.45,7.48,262000.0],["2019-08-28",7.45,7.76,7.44,7.63,484700.0],["2019-08-29",7.74,8.145,7.67,7.93,327400.0],["2019-08-30",8.1,8.15,7.675,7.75,353200.0],["2019-09-03",7.7,7.75,7.15,7.24,656300.0],["2019-09-04",7.33,8.1,7.305,7.85,833000.0],["2019-09-05",9.93,10.82,8.6,10.61,2053400.0],["2019-09-06",10.73,11.96,10.66,11.28,1600300.0],["2019-09-09",11.27,11.95,11.25,11.59,728400.0],["2019-09-10",11.42,12.4,11.42,12.33,416800.0],["2019-09-11",12.21,13.74,12.08,13.66,547200.0],["2019-09-12",13.7,13.93,13.38,13.66,379600.0],["2019-09-13",13.71,14.26,13.27,14.08,277300.0],["2019-09-16",13.92,14.34,13.8,14.16,322900.0],["2019-09-17",14.0,14.0,12.88,13.47,410700.0],["2019-09-18",13.45,13.6,12.81,13.18,303300.0],["2019-09-19",13.18,13.2,12.2,12.37,414400.0],["2019-09-20",12.41,12.58,11.74,12.09,524800.0],["2019-09-23",11.91,12.125,11.57,11.99,172500.0],["2019-09-24",12.07,12.183,11.08,11.19,429400.0],["2019-09-25",11.19,11.83,11.185,11.61,191200.0],["2019-09-26",11.54,11.54,11.05,11.42,341600.0],["2019-09-27",11.48,11.77,11.28,11.41,131000.0],["2019-09-30",11.39,11.67,11.1,11.345,310500.0],["2019-10-01",11.44,11.93,11.429,11.69,206300.0],["2019-10-02",11.58,11.8,11.12,11.59,388200.0],["2019-10-03",11.57,11.64,11.0,11.5,174100.0],["2019-10-04",11.58,11.96,11.51,11.84,199600.0],["2019-10-07",11.78,12.04,11.64,11.87,138600.0],["2019-10-08",11.7,11.86,11.47,11.68,127700.0],["2019-10-09",11.81,11.95,11.54,11.61,196100.0],["2019-10-10",11.59,11.91,11.32,11.52,436900.0],["2019-10-11",11.66,12.0,11.45,11.48,630000.0],["2019-10-14",11.43,11.586,10.33,10.425,266100.0],["2019-10-15",10.42,11.08,10.27,10.67,246300.0],["2019-10-16",10.66,11.38,10.62,11.09,199100.0],["2019-10-17",11.23,11.75,11.08,11.48,245200.0],["2019-10-18",11.4,11.7,11.24,11.63,156200.0],["2019-10-21",11.8,12.08,11.67,11.91,121200.0],["2019-10-22",11.85,12.185,11.52,12.11,167900.0],["2019-10-23",12.11,12.56,11.93,12.26,208200.0],["2019-10-24",12.2,12.28,11.37,11.59,148700.0],["2019-10-25",11.53,12.13,11.39,12.06,154100.0],["2019-10-28",12.14,12.4,12.02,12.3,142300.0],["2019-10-29",12.27,12.27,11.93,12.12,151200.0],["2019-10-30",12.12,12.15,11.78,12.11,163800.0],["2019-10-31",12.05,12.13,11.61,12.07,225200.0],["2019-11-01",12.22,12.4,11.63,11.66,121600.0],["2019-11-04",11.77,12.068,11.23,11.35,182700.0],["2019-11-05",11.36,11.72,11.17,11.29,153200.0],["2019-11-06",11.32,11.32,10.95,11.065,150900.0],["2019-11-07",11.22,11.29,10.9,10.96,123100.0],["2019-11-08",10.93,11.075,10.69,10.88,154100.0],["2019-11-11",10.78,11.21,10.628,11.16,197000.0],["2019-11-12",11.16,11.62,10.94,11.29,274100.0],["2019-11-13",11.13,11.31,10.42,10.835,268500.0],["2019-11-14",10.84,10.912,10.57,10.75,153900.0],["2019-11-15",10.89,11.38,10.73,11.33,184000.0],["2019-11-18",11.23,11.42,11.04,11.23,83000.0],["2019-11-19",11.28,11.46,11.1,11.18,171600.0],["2019-11-20",11.12,11.16,10.81,10.87,192900.0],["2019-11-21",10.97,10.97,10.47,10.72,146000.0],["2019-11-22",10.76,11.12,10.74,11.055,101900.0],["2019-11-25",11.05,11.6,11.04,11.44,125500.0],["2019-11-26",11.5,12.15,11.435,11.69,199500.0],["2019-11-27",11.75,12.02,11.71,11.92,152400.0],["2019-11-29",11.9,11.91,11.64,11.78,64400.0],["2019-12-02",11.68,11.93,11.3,11.77,339700.0],["2019-12-03",12.77,14.415,12.1,14.24,2127900.0],["2019-12-04",14.35,14.83,13.465,14.51,921700.0],["2019-12-05",14.43,14.91,14.298,14.405,317000.0],["2019-12-06",14.68,15.34,14.59,15.05,367800.0],["2019-12-09",15.25,16.29,15.14,15.97,431300.0],["2019-12-10",15.97,16.29,15.7,16.01,265200.0],["2019-12-11",16.22,16.93,15.62,16.89,440800.0],["2019-12-12",16.85,17.439,16.69,16.97,479600.0],["2019-12-13",16.92,17.35,16.44,16.69,285900.0],["2019-12-16",16.82,17.03,16.43,16.66,328500.0],["2019-12-17",16.65,16.72,16.16,16.63,560600.0],["2019-12-18",16.72,17.45,16.07,17.3,395900.0],["2019-12-19",17.27,18.19,16.95,17.96,635200.0],["2019-12-20",17.96,18.39,17.665,18.29,430000.0],["2019-12-23",18.35,18.38,17.75,17.81,313400.0],["2019-12-24",17.87,17.91,17.46,17.58,104300.0],["2019-12-26",17.69,18.35,17.37,18.295,241700.0],["2019-12-27",18.36,18.36,17.39,17.55,299600.0],["2019-12-30",17.61,17.83,16.88,16.93,283700.0],["2019-12-31",16.85,17.27,16.75,16.8,355200.0],["2020-01-02",17.05,17.08,15.19,15.6,472200.0],["2020-01-03",15.39,15.81,15.06,15.4,403100.0],["2020-01-06",15.17,15.52,15.08,15.47,230100.0],["2020-01-07",15.39,15.92,15.36,15.76,259300.0],["2020-01-08",15.74,16.12,15.67,15.74,259800.0],["2020-01-09",15.73,15.88,14.78,15.31,348100.0],["2020-01-10",15.23,15.39,14.89,15.12,214900.0],["2020-01-13",15.13,15.54,14.67,15.52,212000.0],["2020-01-14",15.5,15.98,15.37,15.94,285500.0],["2020-01-15",15.99,16.11,15.22,15.45,191900.0],["2020-01-16",15.58,15.7,14.86,14.91,175300.0],["2020-01-17",14.96,15.148,14.19,14.67,205200.0],["2020-01-21",14.56,14.99,14.225,14.83,223700.0],["2020-01-22",14.83,14.882,14.11,14.41,176600.0],["2020-01-23",14.27,14.27,13.78,13.93,181200.0],["2020-01-24",13.99,14.0,13.609,13.79,178600.0],["2020-01-27",13.51,13.76,13.26,13.26,215200.0],["2020-01-28",13.33,13.39,12.8,12.81,169700.0],["2020-01-29",12.83,12.9,12.42,12.44,250100.0],["2020-01-30",12.23,12.43,12.03,12.2,297700.0],["2020-01-31",12.17,12.19,11.395,11.65,303100.0],["2020-02-03",11.77,12.2,11.7,11.72,227700.0],["2020-02-04",11.94,12.03,11.5,11.73,141700.0],["2020-02-05",11.85,12.21,11.65,12.1,171700.0],["2020-02-06",12.24,12.32,11.755,11.95,152700.0],["2020-02-07",11.86,11.9,11.23,11.27,138600.0],["2020-02-10",11.24,11.28,10.98,11.12,113100.0],["2020-02-11",11.22,11.7,10.94,11.56,199000.0],["2020-02-12",11.68,11.99,11.51,11.81,143900.0],["2020-02-13",11.69,11.84,10.86,10.93,113300.0],["2020-02-14",10.92,11.1,10.57,10.69,115500.0],["2020-02-18",10.65,11.1,10.65,11.01,92700.0],["2020-02-19",11.0,11.65,11.0,11.62,396200.0],["2020-02-20",11.6,11.99,11.25,11.47,231300.0],["2020-02-21",11.42,11.42,10.88,11.06,110400.0],["2020-02-24",10.6,10.74,10.19,10.46,133500.0],["2020-02-25",10.5,10.81,9.81,9.89,171000.0],["2020-02-26",9.98,10.47,9.91,10.42,279800.0],["2020-02-27",10.11,10.35,9.78,9.86,245300.0],["2020-02-28",9.5,10.58,9.5,10.54,212300.0],["2020-03-02",10.61,10.61,9.15,9.32,199000.0],["2020-03-03",9.35,9.59,8.69,8.75,214400.0],["2020-03-04",8.9,9.11,8.367,9.01,227300.0],["2020-03-05",8.78,9.02,8.64,8.75,194200.0],["2020-03-06",8.5,8.8,8.1,8.23,197400.0],["2020-03-09",7.83,8.01,7.3,7.43,191600.0],["2020-03-10",7.7,7.804,6.46,7.17,497300.0],["2020-03-11",7.11,7.549,6.72,6.96,271200.0],["2020-03-12",6.36,6.505,5.5,5.56,246900.0],["2020-03-13",5.57,6.31,5.49,6.29,356500.0],["2020-03-16",5.37,5.42,4.5,4.55,403100.0],["2020-03-17",4.55,7.4,4.55,7.29,779000.0],["2020-03-18",6.61,6.93,5.89,6.11,633400.0],["2020-03-19",6.19,7.0,6.19,6.84,459300.0],["2020-03-20",7.0,7.86,6.59,6.63,556300.0],["2020-03-23",6.55,6.64,4.785,5.14,548500.0],["2020-03-24",5.42,5.83,5.0,5.33,516300.0],["2020-03-25",5.4,6.74,4.96,6.04,456700.0],["2020-03-26",6.15,7.0,6.15,6.71,309400.0],["2020-03-27",6.37,6.88,6.13,6.18,266700.0],["2020-03-30",6.21,6.32,5.09,5.13,338400.0],["2020-03-31",5.08,5.48,5.07,5.34,426700.0],["2020-04-01",5.1,5.11,4.76,4.77,275900.0],["2020-04-02",4.73,4.96,4.495,4.5,353800.0],["2020-04-03",4.45,4.48,4.05,4.16,206800.0],["2020-04-06",4.38,5.43,4.37,5.32,306000.0],["2020-04-07",5.5,5.84,5.07,5.3,244700.0],["2020-04-08",5.44,5.76,5.33,5.57,222800.0],["2020-04-09",5.5,6.26,5.48,6.24,255100.0],["2020-04-13",6.24,6.84,5.87,6.66,252300.0],["2020-04-14",6.93,7.2,6.44,6.6,339100.0],["2020-04-15",6.28,6.9,6.11,6.8,191500.0],["2020-04-16",6.86,6.92,6.46,6.74,177600.0],["2020-04-17",7.06,8.2,7.04,8.01,470900.0],["2020-04-20",7.75,8.48,7.12,8.0,364000.0],["2020-04-21",7.77,7.93,6.91,7.37,286900.0],["2020-04-22",7.7,7.7,6.39,6.55,242500.0],["2020-04-23",6.62,7.1,6.51,6.75,201200.0],["2020-04-24",6.82,6.89,6.5,6.8,130800.0],["2020-04-27",6.91,8.3,6.91,7.82,291700.0],["2020-04-28",8.13,8.6,7.975,8.08,400700.0],["2020-04-29",8.16,8.98,8.16,8.88,249400.0],["2020-04-30",8.53,8.84,8.32,8.51,176500.0],["2020-05-01",8.21,8.21,7.65,7.87,169200.0],["2020-05-04",7.65,8.06,7.3,7.59,125500.0],["2020-05-05",7.76,8.06,6.42,6.475,376800.0],["2020-05-06",6.68,6.82,6.15,6.29,329200.0],["2020-05-07",6.52,7.12,6.28,6.9,256600.0],["2020-05-08",7.12,7.89,6.93,7.73,265900.0],["2020-05-11",7.53,7.53,7.04,7.44,205000.0],["2020-05-12",7.45,7.64,6.59,6.61,237000.0],["2020-05-13",6.57,6.57,5.685,5.85,1557900.0],["2020-05-14",5.65,6.31,5.53,6.19,333700.0],["2020-05-15",6.03,6.35,5.92,6.07,193000.0],["2020-05-18",6.47,6.67,5.92,6.15,363600.0],["2020-05-19",6.22,6.45,6.0,6.16,376700.0],["2020-05-20",6.33,6.46,6.095,6.25,212200.0],["2020-05-21",6.25,6.48,6.12,6.4,239100.0],["2020-05-22",6.4,6.4,6.125,6.34,122500.0],["2020-05-26",6.62,7.15,6.34,6.47,394400.0],["2020-05-27",6.73,7.38,6.48,7.055,469200.0],["2020-05-28",7.13,7.13,6.19,6.31,448500.0],["2020-05-29",6.39,6.54,5.92,6.28,335600.0],["2020-06-01",6.37,7.44,6.37,7.22,554500.0],["2020-06-02",6.5,6.99,6.25,6.42,1193900.0],["2020-06-03",6.69,7.17,6.6,6.84,859200.0],["2020-06-04",6.7,8.2,6.7,8.17,768500.0],["2020-06-05",8.72,9.8,8.62,8.745,626600.0],["2020-06-08",9.0,9.8,9.0,9.72,305800.0],["2020-06-09",9.38,10.075,8.9,9.8,379400.0],["2020-06-10",9.68,9.717,8.23,8.455,534300.0],["2020-06-11",7.62,8.06,7.5,7.79,341500.0],["2020-06-12",8.37,8.37,7.74,8.12,223500.0],["2020-06-15",7.8,8.29,7.54,8.25,344500.0],["2020-06-16",8.59,8.83,8.19,8.63,231000.0],["2020-06-17",8.81,9.205,8.36,8.8,369900.0],["2020-06-18",8.7,9.0,8.41,8.56,195300.0],["2020-06-19",8.64,8.765,8.29,8.335,376300.0],["2020-06-22",8.31,8.358,7.63,8.07,243900.0],["2020-06-23",8.29,9.475,8.1,9.4,1073200.0],["2020-06-24",8.91,9.175,7.75,7.88,864200.0],["2020-06-25",7.77,8.29,7.55,8.105,373700.0],["2020-06-26",8.01,8.12,7.65,7.81,500500.0],["2020-06-29",7.93,8.34,7.699,7.99,371100.0],["2020-06-30",7.93,8.22,7.81,8.04,284000.0],["2020-07-01",8.0,8.4,7.85,7.97,349600.0],["2020-07-02",8.25,8.43,8.02,8.26,266300.0],["2020-07-06",8.56,8.65,8.03,8.36,286200.0],["2020-07-07",8.2,8.229,7.88,8.01,439600.0],["2020-07-08",7.94,8.23,7.793,8.205,310100.0],["2020-07-09",8.21,8.345,7.9,8.21,255100.0],["2020-07-10",8.19,8.72,7.96,8.57,167400.0],["2020-07-13",8.72,8.87,8.18,8.33,392300.0],["2020-07-14",8.26,8.42,8.08,8.38,232600.0],["2020-07-15",8.67,9.0,8.39,8.65,240600.0],["2020-07-16",8.52,8.63,8.23,8.585,191300.0],["2020-07-17",8.66,8.84,8.46,8.65,247500.0],["2020-07-20",8.61,8.7,7.67,7.79,358200.0],["2020-07-21",7.86,8.35,7.86,8.22,210800.0],["2020-07-22",8.19,8.38,8.01,8.27,142500.0],["2020-07-23",8.22,8.62,8.01,8.42,239400.0],["2020-07-24",8.36,8.47,8.17,8.21,214500.0],["2020-07-27",8.14,8.24,7.85,8.215,218100.0],["2020-07-28",7.93,8.36,7.93,8.24,194000.0],["2020-07-29",8.32,8.65,8.23,8.61,260400.0],["2020-07-30",8.44,8.64,8.25,8.53,192500.0],["2020-07-31",8.53,8.93,8.48,8.62,276700.0],["2020-08-03",8.64,8.75,8.39,8.67,171400.0],["2020-08-04",8.62,8.96,8.62,8.82,144600.0],["2020-08-05",8.95,9.505,8.89,9.47,271200.0],["2020-08-06",9.47,9.47,9.08,9.37,187300.0],["2020-08-07",9.25,9.93,9.249,9.84,219700.0],["2020-08-10",9.94,10.56,9.94,10.35,182200.0],["2020-08-11",10.55,10.72,10.22,10.4,276500.0],["2020-08-12",10.64,10.85,10.3,10.85,335900.0],["2020-08-13",10.79,11.455,10.507,11.38,169400.0],["2020-08-14",11.43,11.57,11.04,11.51,270000.0],["2020-08-17",11.6,11.6,11.3,11.56,126900.0],["2020-08-18",11.52,11.53,11.01,11.47,200300.0],["2020-08-19",10.93,11.56,10.48,11.41,200200.0],["2020-08-20",11.23,11.78,11.0,11.63,237000.0],["2020-08-21",11.59,11.94,11.24,11.56,181000.0],["2020-08-24",11.46,13.17,11.46,13.1,325900.0],["2020-08-25",13.19,13.24,12.815,12.97,203500.0],["2020-08-26",12.97,13.11,12.287,12.54,255500.0],["2020-08-27",12.7,13.165,12.42,12.54,244200.0],["2020-08-28",12.77,13.075,12.41,13.06,257400.0],["2020-08-31",13.0,13.86,12.77,13.38,311900.0],["2020-09-01",13.41,14.88,13.251,14.77,455500.0],["2020-09-02",15.29,15.505,14.09,14.42,497300.0],["2020-09-03",14.5,14.62,13.13,13.5,403700.0],["2020-09-04",13.74,13.85,12.79,13.06,384800.0],["2020-09-08",12.73,13.68,12.5,13.42,261600.0],["2020-09-09",13.71,14.385,13.306,14.16,316500.0],["2020-09-10",14.33,14.39,13.65,13.86,463700.0],["2020-09-11",14.09,14.09,13.43,13.82,161300.0],["2020-09-14",14.0,14.0,13.43,13.88,164800.0],["2020-09-15",14.11,14.49,13.759,14.44,188900.0],["2020-09-16",14.47,15.12,14.18,14.91,311100.0],["2020-09-17",14.62,15.34,14.305,15.25,237200.0],["2020-09-18",15.43,15.52,15.06,15.48,286600.0],["2020-09-21",14.97,15.65,14.26,14.84,349900.0],["2020-09-22",15.01,15.49,14.69,15.42,160800.0],["2020-09-23",15.53,15.99,14.77,14.79,183700.0],["2020-09-24",14.67,14.96,14.31,14.54,246300.0],["2020-09-25",14.53,15.11,14.43,14.46,150100.0],["2020-09-28",14.73,14.89,14.31,14.47,179800.0],["2020-09-29",14.44,14.53,13.12,13.29,209800.0],["2020-09-30",13.43,13.9,12.91,13.03,284300.0],["2020-10-01",13.07,13.34,12.22,12.75,261900.0],["2020-10-02",12.37,13.11,12.2,12.54,168800.0],["2020-10-05",12.65,13.25,12.643,12.87,128100.0],["2020-10-06",12.99,13.4,12.46,12.51,174100.0],["2020-10-07",12.66,13.84,12.66,13.73,233000.0],["2020-10-08",13.88,14.36,13.55,13.98,278800.0],["2020-10-09",14.05,14.78,13.51,13.74,221900.0],["2020-10-12",13.8,14.25,13.53,13.66,99900.0],["2020-10-13",13.6,13.95,13.35,13.755,105700.0],["2020-10-14",13.9,14.37,13.62,13.69,101100.0],["2020-10-15",13.36,14.28,13.05,14.16,166300.0],["2020-10-16",14.4,14.53,14.02,14.11,113500.0],["2020-10-19",14.2,14.44,14.01,14.255,161000.0],["2020-10-20",14.38,14.65,14.3,14.36,178900.0],["2020-10-21",14.34,14.54,13.65,13.98,128000.0],["2020-10-22",14.03,14.64,13.765,14.47,190300.0],["2020-10-23",14.6,15.69,14.24,15.52,200000.0],["2020-10-26",15.2,15.465,14.58,15.13,163300.0],["2020-10-27",15.01,15.9,14.816,15.85,103900.0],["2020-10-28",15.44,15.74,15.27,15.5,93700.0],["2020-10-29",15.43,16.41,15.28,16.27,141400.0],["2020-10-30",16.19,16.615,15.55,16.05,153400.0],["2020-11-02",16.33,16.69,15.73,15.95,78900.0],["2020-11-03",16.23,17.1,15.99,17.03,106000.0],["2020-11-04",16.74,17.405,16.19,16.68,107100.0],["2020-11-05",16.71,17.69,16.25,16.85,144200.0],["2020-11-06",16.93,17.26,15.65,15.82,106700.0],["2020-11-09",17.0,18.22,16.61,18.06,204100.0],["2020-11-10",18.25,19.1,18.165,18.84,201500.0],["2020-11-11",18.81,22.43,18.81,22.02,2273900.0],["2020-11-12",21.56,22.02,20.78,21.99,549600.0],["2020-11-13",22.3,23.05,22.18,22.61,342200.0],["2020-11-16",23.0,23.15,22.02,22.35,196700.0],["2020-11-17",21.9,22.74,21.9,22.27,205700.0],["2020-11-18",22.17,22.645,20.89,21.03,223800.0],["2020-11-19",20.94,22.37,20.75,22.2,162900.0],["2020-11-20",21.96,22.5,21.57,22.21,168500.0],["2020-11-23",22.31,22.67,21.88,22.5,187500.0],["2020-11-24",22.77,23.15,22.39,22.7,201700.0],["2020-11-25",22.79,25.5,22.4,25.34,569100.0],["2020-11-27",25.39,25.58,23.0,23.76,222600.0],["2020-11-30",23.54,25.34,23.44,24.94,217400.0],["2020-12-01",24.87,25.325,24.4,24.7,200400.0],["2020-12-02",24.68,25.9,23.75,25.06,280500.0],["2020-12-03",22.01,22.35,19.51,20.68,1768600.0],["2020-12-04",21.11,21.59,20.21,21.45,384900.0],["2020-12-07",21.2,21.84,20.41,20.46,259000.0],["2020-12-08",20.5,20.85,20.01,20.59,213600.0],["2020-12-09",20.85,20.88,19.76,20.03,298100.0],["2020-12-10",19.84,19.865,18.2,18.42,453800.0],["2020-12-11",18.39,18.52,17.64,18.2,218300.0],["2020-12-14",18.59,18.86,17.81,18.4,201700.0],["2020-12-15",18.45,19.5,18.17,19.02,224400.0],["2020-12-16",18.96,19.385,18.5,18.99,242100.0],["2020-12-17",19.0,19.94,18.6,19.85,252100.0],["2020-12-18",19.94,20.08,19.22,19.34,378000.0],["2020-12-21",18.88,20.99,18.21,20.48,349200.0],["2020-12-22",20.5,21.0,18.86,19.15,514900.0],["2020-12-23",19.38,19.38,18.73,19.19,238600.0],["2020-12-24",19.25,19.8,18.87,19.77,167900.0],["2020-12-28",20.12,20.12,19.16,19.86,199800.0],["2020-12-29",20.08,21.38,19.69,21.34,225800.0],["2020-12-30",20.99,21.66,20.18,21.39,176800.0],["2020-12-31",21.4,21.93,21.275,21.57,191000.0],["2021-01-04",21.32,22.58,20.75,20.99,172400.0],["2021-01-05",21.0,22.03,20.84,21.8,187400.0],["2021-01-06",21.99,23.31,21.51,22.94,199600.0],["2021-01-07",23.32,23.32,21.69,22.26,109200.0],["2021-01-08",22.5,22.79,22.0,22.44,117700.0],["2021-01-11",22.16,23.89,21.21,23.85,174100.0],["2021-01-12",25.01,27.76,24.8,26.49,338800.0],["2021-01-13",26.43,27.49,25.52,25.93,167500.0],["2021-01-14",26.34,29.03,26.11,28.76,332200.0],["2021-01-15",28.14,28.85,26.63,28.03,147000.0],["2021-01-19",28.99,29.91,28.64,29.64,172700.0],["2021-01-20",29.71,30.49,28.07,28.96,196500.0],["2021-01-21",28.72,29.48,28.09,28.81,157400.0],["2021-01-22",28.35,30.1,28.1,29.99,152900.0],["2021-01-25",30.38,31.63,29.74,30.71,220200.0],["2021-01-26",31.24,31.47,29.6,29.99,176100.0],["2021-01-27",29.11,29.22,26.745,27.95,375400.0],["2021-01-28",27.82,28.94,26.36,28.51,279700.0],["2021-01-29",28.84,29.5,27.43,27.61,242700.0],["2021-02-01",27.97,28.31,26.6,26.64,146300.0],["2021-02-02",27.27,28.81,26.74,28.02,199800.0],["2021-02-03",28.27,31.9,28.27,31.38,232000.0],["2021-02-04",31.59,33.4,31.19,32.42,216100.0],["2021-02-05",33.02,33.28,30.83,31.2,164800.0],["2021-02-08",31.4,32.0,30.58,30.8,117200.0],["2021-02-09",30.63,30.63,29.168,29.46,138700.0],["2021-02-10",29.47,31.32,27.87,30.39,215300.0],["2021-02-11",30.62,31.34,30.43,31.0,144200.0],["2021-02-12",31.07,31.29,30.347,31.07,117100.0],["2021-02-16",31.38,31.93,30.2,31.06,104600.0],["2021-02-17",30.78,31.31,30.067,31.15,109200.0],["2021-02-18",31.05,31.61,30.03,31.31,79900.0],["2021-02-19",31.53,32.395,31.35,31.88,117700.0],["2021-02-22",31.45,32.17,30.599,31.29,74700.0],["2021-02-23",31.19,31.19,28.55,29.62,161400.0],["2021-02-24",29.35,32.38,27.79,31.45,178500.0],["2021-02-25",31.67,33.49,30.406,30.65,125500.0],["2021-02-26",30.94,33.34,30.63,33.04,198500.0],["2021-03-01",33.2,33.925,32.45,33.48,152900.0],["2021-03-02",33.31,33.725,31.9,32.51,93300.0],["2021-03-03",32.74,34.09,31.56,33.19,212000.0],["2021-03-04",33.11,33.65,30.218,30.87,181900.0],["2021-03-05",31.23,31.295,27.88,30.0,222000.0],["2021-03-08",30.45,31.54,29.15,29.87,310700.0],["2021-03-09",30.73,32.06,29.275,31.78,129600.0],["2021-03-10",31.98,34.27,31.63,33.71,132700.0],["2021-03-11",34.46,35.89,33.78,35.79,200100.0],["2021-03-12",35.57,36.5,33.128,35.49,107700.0],["2021-03-15",35.42,36.16,33.06,35.91,107000.0],["2021-03-16",35.35,36.58,34.13,35.2,198800.0],["2021-03-17",36.24,39.0,34.28,38.62,653900.0],["2021-03-18",38.91,39.79,31.1,31.53,355300.0],["2021-03-19",31.6,32.69,29.76,29.95,447500.0],["2021-03-22",29.95,30.92,27.03,27.34,297100.0],["2021-03-23",26.69,27.17,24.85,25.54,465000.0],["2021-03-24",26.06,26.72,24.74,24.84,299000.0],["2021-03-25",24.55,26.349,24.35,25.47,230800.0],["2021-03-26",25.48,25.845,24.085,25.24,241200.0],["2021-03-29",25.02,25.47,23.53,23.56,213900.0],["2021-03-30",23.75,24.97,23.01,24.88,297100.0],["2021-03-31",25.0,25.5,24.265,24.81,264200.0],["2021-04-01",25.31,25.41,24.24,24.62,151900.0],["2021-04-05",24.82,24.98,23.604,24.15,122300.0],["2021-04-06",24.34,25.77,24.34,24.6,117700.0],["2021-04-07",24.65,25.39,23.95,24.27,134600.0],["2021-04-08",24.27,24.559,23.77,24.38,146200.0],["2021-04-09",24.46,25.35,24.125,25.2,169300.0],["2021-04-12",25.11,25.73,23.98,24.3,127400.0],["2021-04-13",24.16,24.63,23.124,23.55,102300.0],["2021-04-14",23.57,24.9,23.57,24.17,110500.0],["2021-04-15",24.38,24.67,23.386,23.99,97900.0],["2021-04-16",24.2,24.2,23.365,23.6,69600.0],["2021-04-19",23.44,24.49,22.76,23.9,145000.0],["2021-04-20",23.87,23.87,22.05,22.58,179300.0],["2021-04-21",22.41,24.0,22.41,23.78,132700.0],["2021-04-22",24.01,24.97,23.46,24.0,117700.0],["2021-04-23",24.15,25.76,24.01,25.53,127800.0],["2021-04-26",25.66,25.89,23.7,23.88,234700.0],["2021-04-27",23.75,23.885,22.9,23.26,214900.0],["2021-04-28",23.19,24.45,22.85,23.89,254700.0],["2021-04-29",24.15,24.36,22.89,23.16,125900.0],["2021-04-30",22.76,23.37,22.5,23.04,124200.0],["2021-05-03",23.28,24.58,23.13,24.11,98100.0],["2021-05-04",24.0,24.22,22.89,23.42,106400.0],["2021-05-05",23.68,24.34,23.15,23.48,131300.0],["2021-05-06",23.59,24.62,23.25,24.35,147600.0],["2021-05-07",24.36,24.83,23.75,24.27,208900.0],["2021-05-10",24.35,24.35,22.13,22.25,151200.0],["2021-05-11",21.9,23.02,21.1,22.65,234900.0],["2021-05-12",22.26,22.5,20.6,20.98,1469000.0],["2021-05-13",21.47,23.14,20.81,21.29,195700.0],["2021-05-14",21.45,23.004,21.45,22.42,136300.0],["2021-05-17",22.1,23.905,21.93,23.69,241300.0],["2021-05-18",23.89,24.87,23.868,23.93,228000.0],["2021-05-19",23.55,23.55,22.3,23.33,204000.0],["2021-05-20",23.37,23.96,22.68,23.47,110000.0],["2021-05-21",23.78,24.14,23.465,23.63,97400.0],["2021-05-24",23.87,24.545,23.35,24.2,89400.0],["2021-05-25",24.39,25.04,24.14,24.41,156500.0],["2021-05-26",24.58,25.2,24.26,24.74,107700.0],["2021-05-27",25.08,25.3,24.09,24.95,183800.0],["2021-05-28",25.31,25.72,25.19,25.61,277800.0],["2021-06-01",25.86,30.5,25.8,30.02,473900.0],["2021-06-02",30.89,32.49,29.67,31.97,1048100.0],["2021-06-03",32.14,35.23,31.78,33.96,489800.0],["2021-06-04",33.72,35.38,32.81,35.1,405000.0],["2021-06-07",35.19,36.43,34.22,34.54,253600.0],["2021-06-08",34.48,37.39,34.03,36.74,320400.0],["2021-06-09",36.99,36.99,34.52,35.08,219600.0],["2021-06-10",35.11,35.56,33.86,34.2,147800.0],["2021-06-11",34.22,34.62,33.72,34.54,90800.0],["2021-06-14",34.8,35.055,33.93,34.31,122400.0],["2021-06-15",34.63,34.78,31.99,32.76,163200.0],["2021-06-16",32.32,33.7,31.87,33.57,149500.0],["2021-06-17",33.49,33.98,31.19,31.79,171600.0],["2021-06-18",31.02,31.815,30.311,30.84,169000.0],["2021-06-21",31.27,32.4,30.27,31.8,122300.0],["2021-06-22",31.74,34.23,31.345,32.91,180100.0],["2021-06-23",32.85,34.02,32.72,33.79,122800.0],["2021-06-24",34.2,34.63,33.0,34.54,119500.0],["2021-06-25",34.75,36.49,33.948,34.81,449500.0],["2021-06-28",35.09,35.09,32.18,32.76,150200.0],["2021-06-29",32.9,35.04,32.3,34.27,188000.0],["2021-06-30",34.05,41.3,34.05,41.05,1124100.0],["2021-07-01",40.9,41.45,37.918,40.94,477200.0],["2021-07-02",40.99,40.99,38.85,40.25,191800.0],["2021-07-06",39.7,40.435,38.3,39.26,216800.0],["2021-07-07",39.04,39.78,37.25,39.05,163200.0],["2021-07-08",37.55,39.93,36.02,38.62,120900.0],["2021-07-09",39.18,41.75,38.85,41.52,215900.0],["2021-07-12",41.5,42.1,38.95,41.23,194800.0],["2021-07-13",41.1,41.23,38.67,39.09,147900.0],["2021-07-14",39.37,39.86,37.96,38.02,83800.0],["2021-07-15",37.99,38.08,36.55,37.27,95800.0],["2021-07-16",37.95,37.95,36.18,36.4,130300.0],["2021-07-19",35.865,36.73,34.3,35.68,151600.0],["2021-07-20",35.94,37.23,35.37,36.93,116800.0],["2021-07-21",38.77,43.5,38.77,43.05,807600.0],["2021-07-22",43.34,44.4,42.21,43.16,265000.0],["2021-07-23",43.16,43.18,41.25,41.74,135900.0],["2021-07-26",41.83,44.28,39.29,40.35,207700.0],["2021-07-27",40.35,40.68,38.2,39.21,174800.0],["2021-07-28",39.63,40.71,37.85,39.7,118800.0],["2021-07-29",39.83,40.74,38.93,39.28,108600.0],["2021-07-30",39.08,40.843,38.2,38.33,235000.0],["2021-08-02",38.57,42.35,38.57,40.25,225100.0],["2021-08-03",40.56,40.8,38.12,40.36,109400.0],["2021-08-04",39.99,40.72,37.04,37.18,207400.0],["2021-08-05",37.1,39.73,37.02,38.59,125600.0],["2021-08-06",39.21,39.65,38.34,39.25,104000.0],["2021-08-09",39.39,40.04,36.95,38.38,166500.0],["2021-08-10",38.4,39.46,37.62,37.85,147200.0],["2021-08-11",37.67,38.68,37.27,38.4,110100.0],["2021-08-12",38.51,39.76,37.64,39.72,121800.0],["2021-08-13",39.5,42.98,38.02,42.42,588700.0],["2021-08-16",42.317,43.53,40.9,42.15,202800.0],["2021-08-17",41.52,41.856,35.03,35.58,467600.0],["2021-08-18",35.8,36.82,34.52,35.16,228100.0],["2021-08-19",34.43,36.16,33.51,35.06,129800.0],["2021-08-20",34.64,36.572,34.59,36.03,141700.0],["2021-08-23",36.13,37.22,35.05,36.47,166200.0],["2021-08-24",36.41,38.39,36.41,37.96,124500.0],["2021-08-25",35.06,36.74,34.76,35.03,224300.0],["2021-08-26",35.09,35.345,33.75,34.58,179700.0],["2021-08-27",34.53,36.51,33.91,36.25,169100.0],["2021-08-30",36.3,36.59,35.35,35.66,143200.0],["2021-08-31",35.8,35.8,33.09,33.85,374700.0],["2021-09-01",34.18,35.12,33.365,34.23,278300.0],["2021-09-02",30.12,32.91,30.12,31.1,602800.0],["2021-09-03",31.61,31.61,28.14,28.25,448800.0],["2021-09-07",28.26,29.42,27.23,27.33,493500.0],["2021-09-08",27.27,27.27,25.94,26.24,405200.0],["2021-09-09",26.04,27.105,25.71,26.19,241100.0],["2021-09-10",26.3,26.67,25.21,25.34,239300.0],["2021-09-13",25.63,25.63,24.25,24.62,272800.0],["2021-09-14",24.89,24.89,23.81,23.93,171900.0],["2021-09-15",24.0,25.01,23.3,24.8,205100.0],["2021-09-16",24.65,24.94,24.11,24.62,190500.0],["2021-09-17",24.63,24.96,24.07,24.77,649300.0],["2021-09-20",24.02,24.4,23.47,24.02,313500.0],["2021-09-21",24.19,24.75,24.04,24.09,222900.0],["2021-09-22",24.13,24.862,24.13,24.62,162500.0],["2021-09-23",24.63,25.54,24.63,25.38,254500.0],["2021-09-24",25.09,25.71,24.51,25.5,214300.0],["2021-09-27",25.45,25.58,24.44,24.86,232900.0],["2021-09-28",24.85,25.53,23.96,24.84,215000.0],["2021-09-29",25.05,25.655,24.57,24.81,146100.0],["2021-09-30",24.66,24.66,23.17,23.54,472700.0],["2021-10-01",23.85,23.91,22.8,23.46,254300.0],["2021-10-04",23.46,23.59,22.9,23.37,241400.0],["2021-10-05",23.45,24.19,23.18,23.76,189200.0],["2021-10-06",23.36,23.81,22.59,22.78,190400.0],["2021-10-07",23.33,23.81,23.02,23.25,212300.0],["2021-10-08",23.43,23.83,22.72,22.74,124100.0],["2021-10-11",22.94,23.52,21.9,21.94,154500.0],["2021-10-12",22.15,22.68,22.14,22.28,143500.0],["2021-10-13",22.33,22.48,21.82,22.31,121700.0],["2021-10-14",22.75,22.87,22.17,22.3,128800.0],["2021-10-15",22.78,22.91,22.0,22.05,145000.0],["2021-10-18",22.05,22.62,21.8,22.61,115300.0],["2021-10-19",22.64,22.86,22.14,22.8,133100.0],["2021-10-20",22.68,23.695,22.66,23.66,297700.0],["2021-10-21",23.64,24.72,23.5,24.69,168800.0],["2021-10-22",24.62,25.03,24.24,24.98,146000.0],["2021-10-25",25.14,26.5,24.7,26.02,331400.0],["2021-10-26",26.09,26.38,25.23,25.26,202100.0],["2021-10-27",25.04,25.445,24.5,25.03,180300.0],["2021-10-28",25.06,26.57,24.91,26.41,217900.0],["2021-10-29",26.21,26.41,25.3,26.28,207900.0],["2021-11-01",26.31,26.92,26.07,26.2,246900.0],["2021-11-02",26.21,26.21,25.01,25.32,167900.0],["2021-11-03",25.27,26.9,25.27,26.85,259100.0],["2021-11-04",26.99,27.3,26.22,26.81,155500.0],["2021-11-05",27.16,27.39,26.17,27.34,267300.0],["2021-11-08",27.5,28.4,27.02,27.08,235800.0],["2021-11-09",27.11,27.205,25.711,26.54,321700.0],["2021-11-10",26.48,28.067,26.02,27.3,746700.0],["2021-11-11",27.555,28.99,27.42,27.89,154200.0],["2021-11-12",27.93,28.51,27.64,28.31,135700.0],["2021-11-15",28.5,29.25,27.9,28.32,145300.0],["2021-11-16",28.16,29.6,28.02,29.6,188500.0],["2021-11-17",29.55,29.7,27.58,27.99,238600.0],["2021-11-18",28.38,29.155,27.663,29.07,202700.0],["2021-11-19",28.58,29.144,27.66,27.73,133200.0],["2021-11-22",27.92,29.26,27.775,28.62,220800.0],["2021-11-23",28.37,28.37,25.86,26.36,224600.0],["2021-11-24",26.0,26.0,24.74,25.87,176100.0],["2021-11-26",24.87,25.095,23.865,24.66,168400.0],["2021-11-29",25.5,25.5,23.83,23.96,150600.0],["2021-11-30",23.6,24.03,22.63,23.01,316900.0],["2021-12-01",23.53,23.885,21.89,21.94,383300.0],["2021-12-02",18.38,20.63,18.13,19.76,880000.0],["2021-12-03",19.64,21.1,19.25,20.94,464100.0],["2021-12-06",21.24,21.24,20.06,20.12,322800.0],["2021-12-07",20.66,21.39,20.335,20.36,197700.0],["2021-12-08",20.54,20.54,19.77,19.89,208100.0],["2021-12-09",19.86,19.99,18.8,18.8,248100.0],["2021-12-10",19.2,19.476,18.195,18.52,165400.0],["2021-12-13",18.41,18.7,17.81,18.09,308900.0],["2021-12-14",17.87,18.99,17.78,18.1,180100.0],["2021-12-15",17.98,18.915,17.7,18.54,233700.0],["2021-12-16",18.87,18.95,17.625,17.71,226700.0],["2021-12-17",17.93,18.8,17.4,18.71,1039800.0],["2021-12-20",18.31,18.68,17.5,18.06,292900.0],["2021-12-21",18.41,19.0,18.13,18.69,229900.0],["2021-12-22",18.39,19.2,18.35,19.1,279500.0],["2021-12-23",19.26,19.274,18.677,19.06,231600.0],["2021-12-27",19.29,19.68,18.96,19.57,184200.0],["2021-12-28",19.43,19.9,19.13,19.52,122000.0],["2021-12-29",19.47,19.86,19.33,19.35,133700.0],["2021-12-30",19.5,20.09,19.5,19.89,118400.0],["2021-12-31",19.75,20.19,19.37,19.63,198100.0],["2022-01-03",19.72,20.46,19.48,19.69,244900.0],["2022-01-04",19.92,20.23,19.46,19.82,161500.0],["2022-01-05",19.82,20.589,19.455,19.53,205400.0],["2022-01-06",19.48,20.51,19.13,20.02,152900.0],["2022-01-07",20.1,20.14,19.16,19.36,155800.0],["2022-01-10",19.15,19.15,17.9,18.86,213500.0],["2022-01-11",18.69,19.67,18.69,19.62,194600.0],["2022-01-12",19.75,19.96,18.91,19.12,206800.0],["2022-01-13",19.35,19.87,19.25,19.49,110200.0],["2022-01-14",19.16,19.49,18.8,19.05,108100.0],["2022-01-18",18.86,18.88,18.3,18.5,155100.0],["2022-01-19",18.69,18.826,18.33,18.51,81800.0],["2022-01-20",18.59,18.993,17.7,17.75,148400.0],["2022-01-21",17.61,17.94,17.1,17.1,160900.0],["2022-01-24",17.01,18.46,16.6,18.39,334900.0],["2022-01-25",18.04,19.07,18.04,18.85,153400.0],["2022-01-26",18.88,19.07,17.93,18.25,157100.0],["2022-01-27",18.4,18.77,17.87,18.02,105600.0],["2022-01-28",18.17,18.17,17.47,18.13,166400.0],["2022-01-31",17.99,18.52,17.885,18.33,177500.0],["2022-02-01",18.47,18.85,17.89,18.53,97300.0],["2022-02-02",18.65,18.65,17.19,17.67,179300.0],["2022-02-03",17.45,17.88,17.0,17.23,138400.0],["2022-02-04",17.34,17.51,16.86,17.29,111600.0],["2022-02-07",17.33,17.77,17.17,17.22,75000.0],["2022-02-08",17.3,17.96,17.3,17.92,101800.0],["2022-02-09",18.02,18.33,17.88,17.99,65100.0],["2022-02-10",17.78,18.46,17.66,17.82,149100.0],["2022-02-11",17.78,18.19,17.45,17.63,100700.0],["2022-02-14",17.75,17.75,17.255,17.29,90400.0],["2022-02-15",17.5,18.32,17.49,18.19,104100.0],["2022-02-16",18.09,18.19,17.41,17.84,134600.0],["2022-02-17",17.62,18.05,17.5,17.91,157800.0],["2022-02-18",17.78,17.975,17.48,17.52,131100.0],["2022-02-22",17.47,17.73,16.83,17.14,348800.0],["2022-02-23",17.24,17.39,16.62,16.63,111500.0],["2022-02-24",16.11,17.35,16.09,17.34,114100.0],["2022-02-25",17.31,17.45,16.72,17.2,89500.0],["2022-02-28",17.02,17.275,16.58,16.96,171500.0],["2022-03-01",16.82,16.82,16.1,16.18,82200.0],["2022-03-02",16.37,17.6,16.33,17.3,127000.0],["2022-03-03",17.42,17.47,16.62,17.02,123100.0],["2022-03-04",16.88,17.13,16.58,16.8,101700.0],["2022-03-07",16.95,16.95,15.6,15.67,109600.0],["2022-03-08",15.65,16.499,15.31,16.0,147200.0],["2022-03-09",16.35,17.07,16.35,16.68,107500.0],["2022-03-10",16.45,17.02,16.2,16.84,147200.0],["2022-03-11",16.83,16.86,15.5,15.53,155100.0],["2022-03-14",15.58,15.62,15.18,15.33,218800.0],["2022-03-15",15.33,15.9,15.15,15.74,387800.0],["2022-03-16",15.0,18.72,14.73,17.87,950900.0],["2022-03-17",17.58,20.05,17.4,19.99,355100.0],["2022-03-18",19.86,21.12,19.6,20.65,360300.0],["2022-03-21",20.5,20.62,18.41,18.62,361900.0],["2022-03-22",18.56,18.95,18.03,18.36,111800.0],["2022-03-23",18.15,18.15,17.61,17.76,96900.0],["2022-03-24",17.76,18.56,17.65,18.34,174300.0],["2022-03-25",18.39,18.39,17.27,17.37,80800.0],["2022-03-28",17.36,17.49,16.92,17.46,83500.0],["2022-03-29",17.8,19.42,17.8,19.14,256000.0],["2022-03-30",18.87,18.88,17.39,17.48,165300.0],["2022-03-31",17.49,17.56,16.91,16.92,117700.0],["2022-04-01",17.06,17.3,16.88,17.23,174500.0],["2022-04-04",17.3,17.39,16.68,17.02,115400.0],["2022-04-05",17.02,17.21,16.465,16.74,131700.0],["2022-04-06",16.49,16.72,15.83,15.99,115800.0],["2022-04-07",15.98,16.07,15.5,15.84,122700.0],["2022-04-08",15.82,16.43,15.68,15.89,106400.0],["2022-04-11",15.63,16.25,15.57,15.74,81300.0],["2022-04-12",16.08,16.61,15.66,15.7,94000.0],["2022-04-13",15.87,17.08,15.58,16.67,192900.0],["2022-04-14",16.48,17.06,16.39,16.48,94500.0],["2022-04-18",16.54,16.66,15.94,16.52,122400.0],["2022-04-19",16.61,17.52,16.61,17.11,133400.0],["2022-04-20",17.35,17.43,16.52,16.59,120300.0],["2022-04-21",16.74,16.77,15.73,16.0,108300.0],["2022-04-22",14.46,14.9,13.92,14.51,323000.0],["2022-04-25",14.26,15.35,14.26,15.345,281900.0],["2022-04-26",15.09,15.45,14.835,15.0,308600.0],["2022-04-27",15.08,15.39,14.73,14.81,158400.0],["2022-04-28",15.06,15.13,14.39,14.9,171100.0],["2022-04-29",14.65,14.86,13.9,14.02,232400.0],["2022-05-02",14.18,14.715,13.99,14.54,171000.0],["2022-05-03",14.58,15.11,14.0,14.26,171000.0],["2022-05-04",14.41,14.43,13.44,14.38,158100.0],["2022-05-05",14.15,14.38,13.48,13.8,149800.0],["2022-05-06",13.83,13.87,13.04,13.42,162100.0],["2022-05-09",13.2,13.34,12.75,12.88,193900.0],["2022-05-10",13.23,13.91,12.51,12.76,255400.0],["2022-05-11",12.69,13.22,12.12,12.25,342100.0],["2022-05-12",12.09,13.0,11.8,12.43,367700.0],["2022-05-13",12.77,13.25,12.53,13.02,164200.0],["2022-05-16",12.93,13.22,12.781,12.95,114100.0],["2022-05-17",13.21,13.72,12.97,13.43,157100.0],["2022-05-18",13.12,13.12,11.875,12.04,149300.0],["2022-05-19",11.87,12.11,11.4,11.55,158700.0],["2022-05-20",11.73,11.79,10.79,11.38,202300.0],["2022-05-23",11.48,11.61,10.88,10.95,140900.0],["2022-05-24",10.91,10.91,10.0,10.57,253000.0],["2022-05-25",10.6,11.51,10.6,11.35,138000.0],["2022-05-26",11.57,12.39,11.57,11.6,243000.0],["2022-05-27",11.68,11.92,11.01,11.87,308000.0],["2022-05-31",11.86,11.98,11.05,11.6,528300.0],["2022-06-01",11.77,11.94,10.675,11.14,410500.0],["2022-06-02",11.5,13.51,11.31,12.57,1380900.0],["2022-06-03",12.3,12.71,11.45,11.86,456100.0],["2022-06-06",11.97,11.98,11.02,11.18,336000.0],["2022-06-07",10.87,11.22,10.24,10.88,436700.0],["2022-06-08",10.84,11.21,10.57,10.84,175400.0],["2022-06-09",10.67,11.16,10.5,10.69,181200.0],["2022-06-10",10.52,10.78,10.405,10.45,200500.0],["2022-06-13",10.02,10.39,9.96,10.21,199900.0],["2022-06-14",10.29,10.58,10.16,10.55,311100.0],["2022-06-15",10.53,11.29,10.53,11.11,360700.0],["2022-06-16",10.81,10.81,10.21,10.36,280700.0],["2022-06-17",10.44,10.91,10.4,10.61,349300.0],["2022-06-21",10.83,11.0,10.5,10.68,388500.0],["2022-06-22",10.57,11.18,10.526,10.93,480100.0],["2022-06-23",10.89,11.53,10.89,11.52,408400.0],["2022-06-24",11.69,12.26,11.49,11.52,358000.0],["2022-06-27",11.77,11.79,11.28,11.36,192700.0],["2022-06-28",11.98,13.08,11.86,12.08,637000.0],["2022-06-29",11.97,11.97,10.98,11.34,382400.0],["2022-06-30",11.05,11.13,10.5,10.62,775300.0],["2022-07-01",10.69,11.5,10.63,11.48,369900.0],["2022-07-05",11.15,11.78,11.02,11.78,347600.0],["2022-07-06",11.73,11.94,10.69,10.73,251900.0],["2022-07-07",10.72,11.09,10.72,10.87,191300.0],["2022-07-08",10.75,11.345,10.6,11.25,293600.0],["2022-07-11",11.15,11.25,10.83,10.9,207700.0],["2022-07-12",10.86,11.355,10.86,11.15,121100.0],["2022-07-13",11.03,11.55,10.9,11.5,228800.0],["2022-07-14",11.31,11.8,11.03,11.69,389100.0],["2022-07-15",11.91,12.02,11.265,11.97,264700.0],["2022-07-18",11.82,12.37,11.82,12.35,281900.0],["2022-07-19",12.57,13.165,12.51,13.09,155000.0],["2022-07-20",13.07,13.35,12.79,13.23,120600.0],["2022-07-21",13.17,13.4,12.84,13.38,139300.0],["2022-07-22",13.45,13.51,12.81,13.06,93200.0],["2022-07-25",13.13,13.13,12.623,12.76,105600.0],["2022-07-26",12.44,12.485,12.118,12.3,155200.0],["2022-07-27",12.4,12.71,12.176,12.65,124400.0],["2022-07-28",12.76,12.83,12.495,12.76,75300.0],["2022-07-29",12.86,12.9,12.45,12.75,98200.0],["2022-08-01",12.73,13.46,12.5,13.3,128300.0],["2022-08-02",13.2,13.59,13.04,13.57,110600.0],["2022-08-03",13.85,14.68,13.85,14.52,121700.0],["2022-08-04",14.62,14.85,14.31,14.81,92300.0],["2022-08-05",14.69,15.14,14.53,14.6,90000.0],["2022-08-08",14.73,15.54,14.73,15.4,174400.0],["2022-08-09",15.38,15.38,14.77,14.83,156600.0],["2022-08-10",15.27,15.41,14.99,15.04,112000.0],["2022-08-11",15.25,15.86,15.1,15.85,160100.0],["2022-08-12",15.97,16.181,15.54,16.12,97100.0],["2022-08-15",16.05,16.69,15.98,16.59,174000.0],["2022-08-16",16.88,18.145,16.83,17.92,205000.0],["2022-08-17",17.61,17.69,17.13,17.49,204300.0],["2022-08-18",17.51,17.515,16.67,17.25,130300.0],["2022-08-19",16.78,16.85,15.98,16.53,261600.0],["2022-08-22",16.23,16.315,15.96,16.06,145700.0],["2022-08-23",16.2,16.4,15.56,15.6,227600.0],["2022-08-24",15.6,15.67,15.18,15.25,125400.0],["2022-08-25",15.29,16.065,15.29,15.74,180400.0],["2022-08-26",15.71,15.75,14.6,14.66,131900.0],["2022-08-29",14.33,14.898,14.3,14.64,227000.0],["2022-08-30",14.78,15.06,14.62,15.02,296600.0],["2022-08-31",15.02,15.24,13.79,13.82,271600.0],["2022-09-01",12.5,12.59,11.33,11.7,856400.0],["2022-09-02",11.61,11.81,10.71,10.81,448500.0],["2022-09-06",10.75,10.85,10.21,10.29,274400.0],["2022-09-07",10.15,10.711,9.86,10.58,251800.0],["2022-09-08",10.45,10.575,10.15,10.21,202700.0],["2022-09-09",10.4,10.565,10.34,10.5,189700.0],["2022-09-12",10.19,11.16,10.19,10.3,252100.0],["2022-09-13",9.9,10.03,9.1,9.11,337700.0],["2022-09-14",9.1,9.12,8.525,8.67,339400.0],["2022-09-15",8.6,9.05,8.36,8.42,253300.0],["2022-09-16",8.36,8.36,8.03,8.14,236400.0],["2022-09-19",8.01,8.37,8.01,8.36,132900.0],["2022-09-20",8.24,8.31,8.15,8.23,131000.0],["2022-09-21",8.31,8.83,8.2,8.43,235200.0],["2022-09-22",8.34,8.39,8.06,8.08,187900.0],["2022-09-23",8.03,8.13,7.65,8.11,257400.0],["2022-09-26",8.1,8.28,7.92,8.02,121300.0],["2022-09-27",8.15,8.52,8.1,8.34,110100.0],["2022-09-28",8.33,8.75,8.33,8.5,150200.0],["2022-09-29",8.33,8.53,8.11,8.29,185100.0],["2022-09-30",8.21,8.23,7.6,7.72,353500.0],["2022-10-03",7.86,8.18,7.61,7.98,166500.0],["2022-10-04",8.23,8.47,8.21,8.43,217800.0],["2022-10-05",8.29,8.74,8.28,8.72,155300.0],["2022-10-06",8.68,9.03,8.535,8.75,132500.0],["2022-10-07",8.61,8.75,8.455,8.68,200200.0],["2022-10-10",8.83,9.24,8.6,9.19,116800.0],["2022-10-11",9.08,9.16,8.68,8.89,199100.0],["2022-10-12",8.89,9.08,8.66,8.99,121100.0],["2022-10-13",8.81,9.03,8.57,8.95,254700.0],["2022-10-14",8.97,9.02,8.06,8.08,224700.0],["2022-10-17",8.34,8.64,8.28,8.44,120800.0],["2022-10-18",8.69,8.84,8.62,8.67,185900.0],["2022-10-19",8.56,8.6,8.05,8.23,174000.0],["2022-10-20",8.21,8.97,8.21,8.7,169000.0],["2022-10-21",8.75,9.25,8.52,9.15,127600.0],["2022-10-24",9.17,9.58,8.86,9.51,120100.0],["2022-10-25",9.5,10.35,9.21,10.29,174300.0],["2022-10-26",10.37,10.65,10.19,10.26,153200.0],["2022-10-27",10.4,10.55,10.07,10.13,156800.0],["2022-10-28",10.13,10.565,9.98,10.52,82400.0],["2022-10-31",10.48,10.72,10.35,10.48,159400.0],["2022-11-01",10.65,10.92,10.42,10.81,109600.0],["2022-11-02",10.75,11.0,9.91,10.3,117500.0],["2022-11-03",10.33,10.52,10.018,10.25,130200.0],["2022-11-04",10.47,10.97,10.32,10.95,84400.0],["2022-11-07",11.09,11.28,10.88,11.26,113800.0],["2022-11-08",11.33,11.33,10.31,11.02,203100.0],["2022-11-09",10.89,10.99,9.65,9.94,352500.0],["2022-11-10",10.67,11.28,9.95,10.49,179800.0],["2022-11-11",10.51,11.28,10.36,10.98,123000.0],["2022-11-14",11.01,11.05,10.44,10.77,186300.0],["2022-11-15",11.08,11.63,11.08,11.2,138300.0],["2022-11-16",10.99,11.14,9.58,9.6,243700.0],["2022-11-17",9.71,10.05,9.29,9.99,153000.0],["2022-11-18",10.26,10.86,10.11,10.48,116500.0],["2022-11-21",10.44,10.99,10.34,10.71,225500.0],["2022-11-22",10.77,10.87,10.365,10.82,96500.0],["2022-11-23",10.81,11.19,10.77,10.96,81200.0],["2022-11-25",11.04,11.46,10.96,11.16,32500.0],["2022-11-28",11.0,11.3,10.845,11.14,142900.0],["2022-11-29",11.2,11.33,10.86,11.25,84600.0],["2022-11-30",11.3,11.93,11.15,11.56,266400.0],["2022-12-01",9.35,9.44,7.99,8.05,1532100.0],["2022-12-02",8.04,8.08,7.465,7.7,852800.0],["2022-12-05",7.6,7.95,7.41,7.94,602200.0],["2022-12-06",7.95,8.485,7.76,8.24,571600.0],["2022-12-07",8.28,8.83,8.04,8.69,358500.0],["2022-12-08",8.83,9.26,8.6,8.94,245300.0],["2022-12-09",8.87,8.87,8.13,8.18,283200.0],["2022-12-12",8.11,8.11,7.53,7.55,213200.0],["2022-12-13",7.9,7.9,7.43,7.53,247900.0],["2022-12-14",7.55,7.67,7.36,7.6,146200.0],["2022-12-15",7.5,7.5,7.325,7.4,168200.0],["2022-12-16",7.31,7.67,7.31,7.39,251500.0],["2022-12-19",7.38,7.45,7.17,7.27,181200.0],["2022-12-20",7.25,7.442,7.2,7.26,125800.0],["2022-12-21",7.34,7.5,7.32,7.49,239100.0],["2022-12-22",7.33,7.34,7.13,7.26,117400.0],["2022-12-23",7.25,7.34,7.04,7.21,123500.0],["2022-12-27",7.19,7.305,7.02,7.24,128100.0],["2022-12-28",7.23,7.24,6.76,6.9,143300.0],["2022-12-29",6.96,7.15,6.88,6.91,173600.0],["2022-12-30",6.81,7.71,6.61,7.59,531900.0],["2023-01-03",7.81,8.4,7.706,8.14,410600.0],["2023-01-04",8.17,8.94,8.14,8.66,452800.0],["2023-01-05",8.31,8.475,7.535,8.2,451100.0],["2023-01-06",8.24,8.71,7.834,8.425,464100.0],["2023-01-09",8.51,8.51,8.05,8.37,225700.0],["2023-01-10",8.31,9.06,8.31,8.92,214000.0],["2023-01-11",8.96,9.4,8.96,9.09,173700.0],["2023-01-12",9.16,9.26,8.47,8.5,498100.0],["2023-01-13",8.41,8.61,8.16,8.29,173900.0],["2023-01-17",8.34,8.4,8.11,8.18,127000.0],["2023-01-18",8.23,8.46,7.99,8.03,148400.0],["2023-01-19",7.94,8.02,7.785,7.88,127400.0],["2023-01-20",7.99,8.05,7.81,7.93,129800.0],["2023-01-23",7.86,8.29,7.86,8.26,155400.0],["2023-01-24",8.25,8.55,8.245,8.37,80000.0],["2023-01-25",8.26,8.78,8.13,8.78,104400.0],["2023-01-26",8.93,9.06,8.63,8.7,114600.0],["2023-01-27",8.67,9.15,8.61,9.01,99600.0],["2023-01-30",8.89,9.06,8.795,8.81,131700.0],["2023-01-31",8.83,9.33,8.83,9.03,140200.0],["2023-02-01",9.03,9.47,8.995,9.32,175800.0],["2023-02-02",9.49,9.63,9.149,9.4,188100.0],["2023-02-03",9.28,9.65,9.26,9.44,95600.0],["2023-02-06",9.34,9.51,8.99,9.11,152200.0],["2023-02-07",9.1,9.16,8.84,8.99,162600.0],["2023-02-08",8.93,8.93,8.475,8.49,189400.0],["2023-02-09",8.63,8.77,8.3,8.32,136700.0],["2023-02-10",8.2,8.603,8.083,8.56,145300.0],["2023-02-13",8.57,8.79,8.33,8.62,161500.0],["2023-02-14",8.58,8.61,8.26,8.49,147700.0],["2023-02-15",8.35,9.01,8.35,8.86,160500.0],["2023-02-16",8.7,8.94,8.54,8.56,164000.0],["2023-02-17",8.68,8.73,8.24,8.37,134700.0],["2023-02-21",8.15,8.31,7.97,8.05,166900.0],["2023-02-22",8.1,8.525,8.07,8.26,168000.0],["2023-02-23",8.36,8.49,8.15,8.43,123200.0],["2023-02-24",8.22,8.34,7.75,7.98,198300.0],["2023-02-27",8.1,8.15,7.77,7.83,129200.0],["2023-02-28",7.81,7.935,7.55,7.6,735100.0],["2023-03-01",7.58,8.105,7.51,7.8,207700.0],["2023-03-02",7.77,8.27,7.715,8.12,184000.0],["2023-03-03",8.19,8.19,7.76,7.81,118200.0],["2023-03-06",7.76,7.77,7.0,7.16,273700.0],["2023-03-07",7.2,7.365,7.1,7.18,128900.0],["2023-03-08",7.15,7.33,7.09,7.31,91000.0],["2023-03-09",7.34,7.38,7.0,7.04,95000.0],["2023-03-10",6.94,6.96,6.46,6.76,281800.0],["2023-03-13",6.53,6.65,6.31,6.56,205200.0],["2023-03-14",6.87,6.955,6.62,6.8,203300.0],["2023-03-15",6.55,6.94,6.52,6.91,107000.0],["2023-03-16",6.87,8.45,6.84,8.07,491000.0],["2023-03-17",7.86,8.98,7.848,8.67,402500.0],["2023-03-20",8.69,8.83,8.59,8.6,219000.0],["2023-03-21",8.74,8.98,8.49,8.55,148700.0],["2023-03-22",8.55,8.96,8.413,8.7,119200.0],["2023-03-23",8.76,8.82,8.32,8.55,137100.0],["2023-03-24",8.48,8.68,8.31,8.61,131400.0],["2023-03-27",8.65,9.005,8.51,8.83,161200.0],["2023-03-28",8.79,9.3,8.79,9.3,136300.0],["2023-03-29",9.35,9.97,9.33,9.8,198000.0],["2023-03-30",9.85,10.29,9.825,10.21,195700.0],["2023-03-31",10.19,10.35,9.595,9.72,216600.0],["2023-04-03",9.7,9.86,9.3,9.57,234300.0],["2023-04-04",9.47,9.78,9.3,9.37,132000.0],["2023-04-05",9.34,9.34,9.0,9.07,113000.0],["2023-04-06",9.05,9.27,8.83,9.25,135600.0],["2023-04-10",9.2,9.44,8.95,8.98,102100.0],["2023-04-11",8.98,9.13,8.9,8.97,127000.0],["2023-04-12",8.92,9.18,8.35,8.39,124400.0],["2023-04-13",8.5,8.7,8.105,8.12,110500.0],["2023-04-14",8.25,8.36,7.91,8.02,85100.0],["2023-04-17",8.01,8.06,7.77,7.88,96600.0],["2023-04-18",7.97,7.97,7.71,7.86,69400.0],["2023-04-19",7.83,7.955,7.65,7.8,141200.0],["2023-04-20",7.77,7.965,7.63,7.74,76100.0],["2023-04-21",7.71,7.935,7.48,7.58,102500.0],["2023-04-24",7.58,7.775,7.51,7.68,160200.0],["2023-04-25",7.64,7.64,7.02,7.04,117300.0],["2023-04-26",7.0,7.145,6.83,6.9,115800.0],["2023-04-27",6.94,6.94,6.76,6.9,55500.0],["2023-04-28",6.85,7.27,6.8,7.17,110900.0],["2023-05-01",7.27,7.41,6.92,6.96,126000.0],["2023-05-02",7.05,7.07,6.7,7.01,136100.0],["2023-05-03",7.03,7.56,7.02,7.31,137800.0],["2023-05-04",7.28,7.28,6.86,6.94,107800.0],["2023-05-05",7.02,7.46,7.02,7.38,97100.0],["2023-05-08",7.46,7.46,6.98,7.09,196600.0],["2023-05-09",7.09,7.09,6.59,6.62,254500.0],["2023-05-10",6.73,6.83,6.46,6.78,979500.0],["2023-05-11",6.79,7.52,6.79,7.4,160100.0],["2023-05-12",7.35,7.72,7.31,7.7,142700.0],["2023-05-15",7.73,8.1,7.695,7.86,125400.0],["2023-05-16",7.77,7.805,7.36,7.75,162300.0],["2023-05-17",7.82,8.63,7.725,8.54,157900.0],["2023-05-18",8.47,8.84,8.41,8.81,128400.0],["2023-05-19",8.89,8.89,8.155,8.33,148500.0],["2023-05-22",8.37,8.48,7.94,8.14,212900.0],["2023-05-23",8.06,8.45,8.06,8.27,86200.0],["2023-05-24",8.26,8.71,8.24,8.58,193400.0],["2023-05-25",8.6,8.64,7.77,7.88,146300.0],["2023-05-26",7.85,7.92,7.54,7.58,119600.0],["2023-05-30",7.6,7.75,6.86,6.89,139600.0],["2023-05-31",6.85,6.85,6.2,6.27,452900.0],["2023-06-01",7.39,8.78,7.075,8.3,1199500.0],["2023-06-02",8.33,9.23,8.33,9.04,415800.0],["2023-06-05",9.03,9.24,8.53,8.55,218100.0],["2023-06-06",8.44,9.19,8.44,8.96,204300.0],["2023-06-07",9.09,9.5,8.98,9.46,210500.0],["2023-06-08",9.42,9.52,9.07,9.13,137300.0],["2023-06-09",9.16,9.3,8.18,8.3,240900.0],["2023-06-12",8.36,8.54,8.2,8.48,216400.0],["2023-06-13",8.56,8.89,8.29,8.78,211800.0],["2023-06-14",8.8,8.9,8.42,8.54,195500.0],["2023-06-15",8.6,8.93,8.465,8.88,186500.0],["2023-06-16",9.02,9.02,8.375,8.51,185700.0],["2023-06-20",8.48,8.56,8.31,8.54,98400.0],["2023-06-21",8.54,8.9,8.53,8.68,79300.0],["2023-06-22",8.7,8.7,8.32,8.45,86700.0],["2023-06-23",8.24,8.55,8.2,8.48,293000.0],["2023-06-26",8.44,8.87,8.44,8.65,136800.0],["2023-06-27",8.69,8.78,8.52,8.77,146600.0],["2023-06-28",8.68,8.68,8.09,8.14,157000.0],["2023-06-29",8.18,8.25,7.815,7.89,135700.0],["2023-06-30",8.01,8.01,7.694,7.76,157600.0],["2023-07-03",7.83,7.85,7.66,7.81,91100.0],["2023-07-05",7.81,7.855,7.44,7.485,275900.0],["2023-07-06",7.51,7.51,7.22,7.43,219400.0],["2023-07-07",7.45,7.84,7.45,7.72,223000.0],["2023-07-10",7.66,7.883,7.66,7.85,97800.0],["2023-07-11",7.85,8.27,7.85,8.26,82400.0],["2023-07-12",8.43,8.88,8.33,8.82,156500.0],["2023-07-13",8.88,9.0,8.77,8.77,86000.0],["2023-07-14",8.74,8.822,8.29,8.62,80000.0],["2023-07-17",8.58,8.79,8.27,8.31,87600.0],["2023-07-18",8.31,8.75,8.25,8.72,95200.0],["2023-07-19",8.74,8.966,8.74,8.92,92100.0],["2023-07-20",8.9,8.9,8.49,8.85,67100.0],["2023-07-21",8.95,8.95,8.53,8.6,57700.0],["2023-07-24",8.58,8.88,8.49,8.83,75100.0],["2023-07-25",8.79,9.09,8.73,8.9,55900.0],["2023-07-26",8.96,9.25,8.96,9.17,61600.0],["2023-07-27",9.24,9.38,8.92,9.03,75400.0],["2023-07-28",9.07,9.49,9.07,9.34,113300.0],["2023-07-31",9.33,9.55,9.2,9.38,62100.0],["2023-08-01",9.29,9.4,8.79,9.36,73500.0],["2023-08-02",9.23,9.515,9.19,9.29,76100.0],["2023-08-03",9.23,9.43,9.12,9.38,65700.0],["2023-08-04",9.42,9.56,9.27,9.54,50000.0],["2023-08-07",9.57,10.24,9.43,10.21,88900.0],["2023-08-08",10.07,10.35,9.93,10.15,82800.0],["2023-08-09",10.19,10.19,9.6,9.7,82700.0],["2023-08-10",9.915,9.968,9.62,9.69,55200.0],["2023-08-11",9.6,9.94,9.53,9.78,55300.0],["2023-08-14",9.71,9.765,9.5,9.7,57500.0],["2023-08-15",9.65,9.95,9.57,9.85,44300.0],["2023-08-16",9.89,10.12,9.7,9.73,54600.0],["2023-08-17",9.75,9.85,9.48,9.7,54400.0],["2023-08-18",9.57,9.96,9.53,9.6,85200.0],["2023-08-21",9.67,9.86,9.56,9.58,40000.0],["2023-08-22",9.55,9.59,9.225,9.24,48400.0],["2023-08-23",9.25,9.815,9.23,9.63,54200.0],["2023-08-24",9.52,9.73,9.01,9.06,57100.0],["2023-08-25",9.07,9.33,9.01,9.16,50400.0],["2023-08-28",9.22,9.56,9.22,9.45,116000.0],["2023-08-29",9.42,10.09,9.21,10.08,99100.0],["2023-08-30",9.99,10.81,9.796,10.26,131000.0],["2023-08-31",7.96,8.51,7.65,7.7,480600.0],["2023-09-01",7.85,7.986,7.5,7.605,245300.0],["2023-09-05",7.58,7.81,7.58,7.66,137000.0],["2023-09-06",7.67,7.77,7.39,7.47,111600.0],["2023-09-07",7.41,7.44,7.125,7.31,163900.0],["2023-09-08",7.3,7.3,7.11,7.24,65100.0],["2023-09-11",7.29,7.395,7.14,7.19,81000.0],["2023-09-12",7.15,7.23,7.045,7.05,67800.0],["2023-09-13",7.06,7.11,6.79,6.92,87200.0],["2023-09-14",6.97,7.187,6.8,6.91,134500.0],["2023-09-15",6.99,7.59,6.99,7.13,170900.0],["2023-09-18",7.11,7.26,6.72,6.91,90000.0],["2023-09-19",7.04,7.22,6.9,6.94,127100.0],["2023-09-20",7.04,7.4,6.96,7.05,87900.0],["2023-09-21",6.98,7.32,6.95,7.13,96500.0],["2023-09-22",7.14,7.49,7.14,7.19,90900.0],["2023-09-25",7.09,7.58,7.039,7.55,109300.0],["2023-09-26",7.48,7.69,7.21,7.46,60100.0],["2023-09-27",7.47,7.701,7.445,7.53,75700.0],["2023-09-28",7.49,7.605,7.26,7.42,54700.0],["2023-09-29",7.53,7.65,7.44,7.47,63800.0],["2023-10-02",7.62,7.62,7.263,7.47,66100.0],["2023-10-03",7.42,7.59,7.26,7.5,62400.0],["2023-10-04",7.48,7.48,7.33,7.34,43600.0],["2023-10-05",7.25,7.385,7.065,7.1,58800.0],["2023-10-06",7.03,7.18,6.87,6.93,55000.0],["2023-10-09",6.87,6.87,6.72,6.79,54800.0],["2023-10-10",6.84,7.32,6.84,7.21,47600.0],["2023-10-11",7.22,7.35,6.99,7.11,31300.0],["2023-10-12",7.1,7.18,6.8,6.87,47000.0],["2023-10-13",6.93,6.93,6.74,6.83,69800.0],["2023-10-16",6.84,7.25,6.828,7.2,55700.0],["2023-10-17",7.19,7.72,7.19,7.55,76300.0],["2023-10-18",7.51,7.865,7.33,7.41,112800.0],["2023-10-19",7.31,7.31,6.84,6.94,87400.0],["2023-10-20",6.98,7.18,6.88,7.12,56900.0],["2023-10-23",7.02,7.02,6.54,6.61,102800.0],["2023-10-24",6.74,6.88,6.67,6.82,33800.0],["2023-10-25",6.69,6.89,6.09,6.2,156600.0],["2023-10-26",6.16,6.59,6.16,6.46,89700.0],["2023-10-27",6.41,6.64,6.24,6.3,57300.0],["2023-10-30",6.36,6.53,5.98,6.27,230400.0],["2023-10-31",6.32,6.48,6.09,6.28,135900.0],["2023-11-01",6.22,6.335,6.072,6.11,89600.0],["2023-11-02",6.11,6.789,6.11,6.64,176200.0],["2023-11-03",6.89,7.19,6.52,6.69,183000.0],["2023-11-06",6.66,6.743,6.39,6.54,98100.0],["2023-11-07",6.59,6.75,6.59,6.68,59400.0],["2023-11-08",6.615,6.65,6.52,6.57,50100.0],["2023-11-09",6.58,6.91,6.43,6.5,71400.0],["2023-11-10",6.5,6.795,6.46,6.62,39800.0],["2023-11-13",6.52,6.66,6.375,6.52,48000.0],["2023-11-14",6.84,7.13,6.8,6.98,92100.0],["2023-11-15",6.95,7.43,6.95,7.0,85400.0],["2023-11-16",6.975,7.02,6.72,6.79,60000.0],["2023-11-17",6.88,7.32,6.88,6.92,87000.0],["2023-11-20",6.88,7.16,6.88,7.01,45800.0],["2023-11-21",6.993,7.178,6.83,6.9,65900.0],["2023-11-22",6.9,7.1,6.78,6.84,61200.0],["2023-11-24",6.865,7.19,6.64,6.7,96800.0],["2023-11-27",6.7,7.05,6.6,6.79,89400.0],["2023-11-28",6.85,7.16,6.7,7.03,104300.0],["2023-11-29",7.11,7.445,6.98,7.05,92900.0],["2023-11-30",7.06,7.27,6.88,7.06,85000.0],["2023-12-01",7.07,7.16,6.35,6.7,235200.0],["2023-12-04",6.6,6.945,6.57,6.65,218400.0],["2023-12-05",6.69,7.55,6.6,7.29,984600.0],["2023-12-06",7.31,8.36,7.31,8.34,227700.0],["2023-12-07",8.23,8.68,7.89,8.52,169600.0],["2023-12-08",8.54,8.71,8.32,8.52,119000.0],["2023-12-11",8.55,8.903,8.48,8.83,105500.0],["2023-12-12",8.78,8.85,8.4,8.45,101900.0],["2023-12-13",8.35,8.35,7.75,7.99,241300.0],["2023-12-14",8.12,8.57,7.95,8.54,166500.0],["2023-12-15",8.59,8.66,8.1,8.65,237300.0],["2023-12-18",8.71,8.99,8.51,8.73,84000.0],["2023-12-19",8.8,9.42,8.675,9.36,110500.0],["2023-12-20",9.25,9.75,9.21,9.55,161000.0],["2023-12-21",9.75,10.25,9.55,9.82,244800.0],["2023-12-22",9.88,9.96,9.58,9.59,89100.0],["2023-12-26",9.57,9.74,9.39,9.68,82700.0],["2023-12-27",9.75,9.75,9.39,9.66,92300.0],["2023-12-28",9.58,9.76,9.344,9.36,43400.0],["2023-12-29",9.27,9.61,9.25,9.56,53800.0],["2024-01-02",9.47,9.57,9.095,9.42,90700.0],["2024-01-03",9.39,9.434,8.99,9.08,124500.0],["2024-01-04",9.18,9.18,8.55,9.08,59000.0],["2024-01-05",8.93,9.17,8.67,8.86,285100.0],["2024-01-08",8.87,9.23,8.752,9.19,51500.0],["2024-01-09",9.0,9.03,8.78,8.8,50100.0],["2024-01-10",8.71,8.92,8.71,8.82,34900.0],["2024-01-11",8.585,8.76,8.585,8.6,30700.0],["2024-01-12",8.75,8.91,8.56,8.68,47000.0],["2024-01-16",8.58,8.66,8.46,8.46,46200.0],["2024-01-17",8.29,8.48,8.205,8.4,50500.0],["2024-01-18",8.322,8.66,8.322,8.6,30100.0],["2024-01-19",8.66,8.68,8.47,8.64,39800.0],["2024-01-22",8.73,9.12,8.644,9.09,31400.0],["2024-01-23",9.23,9.7,9.13,9.41,64800.0],["2024-01-24",9.48,9.48,8.95,9.21,59300.0],["2024-01-25",9.41,9.447,9.203,9.4,27000.0],["2024-01-26",9.52,9.52,9.19,9.27,24200.0],["2024-01-29",9.25,9.32,8.99,9.29,30900.0],["2024-01-30",9.4,9.75,9.32,9.58,34400.0],["2024-01-31",9.6,9.6,9.29,9.47,83000.0],["2024-02-01",9.52,9.53,8.99,9.41,34900.0],["2024-02-02",9.31,9.58,9.25,9.29,26900.0],["2024-02-05",9.2,9.41,9.0,9.41,64600.0],["2024-02-06",9.42,9.75,9.42,9.75,26200.0],["2024-02-07",9.74,9.79,8.83,8.85,66900.0],["2024-02-08",8.92,8.985,8.62,8.75,46000.0],["2024-02-09",8.83,9.11,8.755,8.8,34300.0],["2024-02-12",8.85,9.31,8.85,9.1,59700.0],["2024-02-13",8.68,8.897,8.44,8.5,47900.0],["2024-02-14",8.68,9.01,8.6,8.95,31800.0],["2024-02-15",9.02,9.8,8.95,9.77,85300.0],["2024-02-16",9.74,10.17,9.58,9.77,59600.0],["2024-02-20",9.58,9.9,9.39,9.58,41000.0],["2024-02-21",9.62,9.62,9.245,9.47,28300.0],["2024-02-22",9.39,9.43,9.0,9.15,43000.0],["2024-02-23",9.11,9.32,9.05,9.28,14600.0],["2024-02-26",9.28,9.58,9.28,9.29,25100.0],["2024-02-27",9.44,10.01,9.402,9.79,21000.0],["2024-02-28",9.79,9.79,9.47,9.52,17800.0],["2024-02-29",9.78,9.96,9.66,9.73,31500.0],["2024-03-01",9.65,9.9,9.53,9.72,23600.0],["2024-03-04",9.68,9.875,9.423,9.62,25200.0],["2024-03-05",9.45,9.71,9.25,9.3,21000.0],["2024-03-06",9.48,9.605,9.25,9.37,46700.0],["2024-03-07",9.48,9.48,9.08,9.29,26700.0],["2024-03-08",9.48,9.48,9.1,9.29,22300.0],["2024-03-11",9.23,9.33,9.02,9.23,21300.0],["2024-03-12",9.225,9.225,8.86,9.0,38600.0],["2024-03-13",8.95,9.23,8.91,9.05,26500.0],["2024-03-14",9.05,9.05,8.39,8.61,36000.0],["2024-03-15",8.99,9.15,8.41,8.6,221400.0],["2024-03-18",8.56,8.56,8.01,8.04,49700.0],["2024-03-19",8.08,8.175,7.64,7.97,38000.0],["2024-03-20",7.87,8.18,7.87,8.15,29800.0],["2024-03-21",8.23,8.23,7.77,8.04,75900.0],["2024-03-22",8.06,8.675,8.013,8.42,29100.0],["2024-03-25",8.51,9.11,8.51,9.0,54900.0],["2024-03-26",8.84,9.33,8.534,9.3,99100.0],["2024-03-27",10.15,10.8,9.84,10.04,354700.0],["2024-03-28",10.79,11.32,10.6,10.89,353700.0],["2024-04-01",11.04,11.7,10.83,11.31,227900.0],["2024-04-02",11.23,12.18,11.07,11.98,196100.0],["2024-04-03",11.73,11.73,11.07,11.19,157600.0],["2024-04-04",11.4,11.71,10.97,11.0,157100.0],["2024-04-05",10.93,11.69,10.92,11.19,179500.0],["2024-04-08",11.6,11.9,11.01,11.07,172200.0],["2024-04-09",11.0,12.3,10.91,12.26,185700.0],["2024-04-10",12.07,12.28,11.68,12.22,167100.0],["2024-04-11",12.26,12.95,11.975,12.93,169100.0],["2024-04-12",13.02,13.02,12.26,12.87,196600.0],["2024-04-15",12.71,12.715,12.19,12.31,125600.0],["2024-04-16",12.21,12.84,11.93,12.675,131400.0],["2024-04-17",12.81,13.11,12.67,12.84,123800.0],["2024-04-18",12.9,13.1,12.64,12.9,116200.0],["2024-04-19",12.81,13.06,12.54,12.77,120900.0],["2024-04-22",12.88,13.35,12.66,13.16,182900.0],["2024-04-23",13.08,13.95,13.052,13.73,190900.0],["2024-04-24",13.89,13.89,12.94,13.1,156600.0],["2024-04-25",12.73,13.2,12.57,13.04,175000.0],["2024-04-26",13.18,13.43,12.91,13.01,200000.0],["2024-04-29",13.11,13.98,13.11,13.93,124100.0],["2024-04-30",13.6,13.9,13.19,13.68,109300.0],["2024-05-01",13.73,13.875,13.45,13.57,93500.0],["2024-05-02",13.75,14.59,13.66,14.26,190000.0],["2024-05-03",14.42,14.42,13.87,14.19,146200.0],["2024-05-06",14.31,14.406,13.94,14.29,197600.0],["2024-05-07",14.28,14.95,14.2,14.44,171100.0],["2024-05-08",14.2,14.5,13.94,14.13,121000.0],["2024-05-09",14.2,14.39,13.93,14.2,117200.0],["2024-05-10",13.9,15.0,13.56,14.96,163700.0],["2024-05-13",14.98,14.98,13.33,13.51,210800.0],["2024-05-14",13.02,14.03,13.02,13.95,137500.0],["2024-05-15",14.13,14.42,13.935,14.15,92100.0],["2024-05-16",14.35,14.35,13.945,14.07,70200.0],["2024-05-17",14.1,14.315,13.91,14.03,76000.0],["2024-05-20",13.83,14.27,13.557,14.12,170700.0],["2024-05-21",14.06,14.135,13.74,13.84,56000.0],["2024-05-22",13.84,13.98,13.4,13.53,84200.0],["2024-05-23",13.67,13.99,13.51,13.96,75000.0],["2024-05-24",14.01,14.16,13.71,14.07,57600.0],["2024-05-28",14.12,14.52,13.9,13.94,143800.0],["2024-05-29",13.68,14.16,13.68,13.9,102200.0],["2024-05-30",14.16,14.67,14.075,14.38,72300.0],["2024-05-31",14.28,14.535,14.1,14.29,89200.0],["2024-06-03",14.6,15.0,13.822,14.24,315800.0],["2024-06-04",14.15,14.48,13.55,13.9,166400.0],["2024-06-05",14.74,14.74,11.78,13.09,320200.0],["2024-06-06",13.29,13.29,12.53,13.07,131100.0],["2024-06-07",12.87,13.86,12.87,13.82,118000.0],["2024-06-10",13.78,14.35,13.27,14.19,136900.0],["2024-06-11",14.03,14.06,13.21,14.05,102000.0],["2024-06-12",14.5,14.72,14.22,14.44,113100.0],["2024-06-13",14.48,14.77,14.29,14.75,119100.0],["2024-06-14",14.83,14.97,13.9,14.42,112800.0],["2024-06-17",14.34,14.56,14.05,14.49,74200.0],["2024-06-18",14.51,14.85,14.33,14.35,77200.0],["2024-06-20",14.43,14.56,13.495,13.5,70700.0],["2024-06-21",13.48,13.69,13.27,13.35,120400.0],["2024-06-24",13.38,13.39,12.655,12.76,106100.0],["2024-06-25",12.85,13.83,12.8,13.55,143500.0],["2024-06-26",13.45,13.72,13.3,13.56,98800.0],["2024-06-27",13.57,13.665,13.12,13.3,96800.0],["2024-06-28",13.41,13.63,12.86,13.59,227700.0],["2024-07-01",13.64,13.754,13.0,13.26,102500.0],["2024-07-02",13.28,13.35,12.36,13.11,65000.0],["2024-07-03",13.15,13.71,12.818,13.47,95800.0],["2024-07-05",13.39,13.55,13.058,13.26,118800.0],["2024-07-08",13.4,14.42,13.37,14.39,154100.0],["2024-07-09",14.28,14.54,13.96,14.53,68100.0],["2024-07-10",14.68,14.7,14.16,14.53,92200.0],["2024-07-11",14.75,15.75,14.58,15.73,199100.0],["2024-07-12",15.94,16.26,15.8,15.85,127600.0],["2024-07-15",16.14,16.65,15.77,16.19,149600.0],["2024-07-16",16.44,17.4,16.338,17.3,170700.0],["2024-07-17",17.3,17.45,16.79,16.99,168900.0],["2024-07-18",17.21,17.57,16.66,16.93,111100.0],["2024-07-19",16.61,17.3,16.52,17.03,87000.0],["2024-07-22",17.1,17.47,16.81,17.44,107900.0],["2024-07-23",17.38,18.15,17.1,17.92,177100.0],["2024-07-24",17.92,17.991,16.85,16.89,129900.0],["2024-07-25",16.91,17.25,16.6,16.79,95300.0],["2024-07-26",17.11,17.64,17.02,17.63,106400.0],["2024-07-29",17.84,18.27,17.61,17.74,129800.0],["2024-07-30",17.87,18.07,17.5,17.6,76200.0],["2024-07-31",17.63,18.13,17.43,17.69,116900.0],["2024-08-01",17.79,17.967,16.67,17.06,114300.0],["2024-08-02",16.27,16.325,15.649,15.89,109400.0],["2024-08-05",14.99,15.16,14.456,14.57,97100.0],["2024-08-06",14.63,14.85,14.479,14.56,81800.0],["2024-08-07",14.97,15.16,14.14,14.19,91700.0],["2024-08-08",14.34,14.85,14.245,14.74,77100.0],["2024-08-09",14.71,14.85,14.43,14.46,84200.0],["2024-08-12",14.2,14.39,13.851,14.06,106000.0],["2024-08-13",14.25,14.72,14.11,14.67,68100.0],["2024-08-14",14.75,14.75,14.08,14.22,57000.0],["2024-08-15",14.73,15.2,14.62,15.15,81800.0],["2024-08-16",15.13,15.51,15.11,15.4,61500.0],["2024-08-19",15.44,15.56,15.09,15.13,62000.0],["2024-08-20",15.12,15.215,14.88,15.02,81200.0],["2024-08-21",15.24,15.35,14.93,15.26,31000.0],["2024-08-22",15.19,15.195,14.75,14.84,46700.0],["2024-08-23",14.88,15.78,14.88,15.46,57700.0],["2024-08-26",15.61,16.21,15.61,16.02,79600.0],["2024-08-27",15.94,17.28,15.74,16.7,121400.0],["2024-08-28",16.54,16.54,15.33,15.53,113300.0],["2024-08-29",15.61,15.77,15.3,15.49,51800.0],["2024-08-30",15.59,15.77,15.43,15.49,60700.0],["2024-09-03",15.4,15.54,15.135,15.3,95500.0],["2024-09-04",15.25,15.25,14.7,15.11,89900.0],["2024-09-05",16.49,17.76,14.215,14.27,295700.0],["2024-09-06",14.24,14.44,12.76,13.18,131200.0],["2024-09-09",13.64,14.27,13.33,13.55,133300.0],["2024-09-10",13.58,14.03,13.3,13.95,88500.0],["2024-09-11",13.81,13.97,13.68,13.78,55900.0],["2024-09-12",13.93,14.355,13.745,14.11,86200.0],["2024-09-13",14.25,15.24,14.22,15.02,128300.0],["2024-09-16",15.06,15.43,14.91,15.17,115400.0],["2024-09-17",15.33,15.89,15.18,15.65,89400.0],["2024-09-18",15.63,16.95,15.63,16.07,145100.0],["2024-09-19",16.53,16.71,16.34,16.69,67800.0],["2024-09-20",16.37,16.91,16.08,16.5,172200.0],["2024-09-23",16.77,16.94,16.275,16.75,123600.0],["2024-09-24",16.66,17.17,16.66,16.71,113800.0],["2024-09-25",16.68,16.95,16.255,16.46,110900.0],["2024-09-26",16.91,17.08,16.685,16.84,130100.0],["2024-09-27",17.0,17.58,16.87,17.11,118500.0],["2024-09-30",17.1,17.65,16.88,17.27,126500.0],["2024-10-01",17.25,17.255,16.06,16.08,136600.0],["2024-10-02",15.87,16.39,15.795,16.35,85100.0],["2024-10-03",16.23,16.44,15.755,16.15,75200.0],["2024-10-04",16.49,16.98,16.33,16.6,123800.0],["2024-10-07",16.53,16.88,16.356,16.69,116400.0],["2024-10-08",16.43,16.9,16.38,16.56,119500.0],["2024-10-09",16.61,16.69,16.2,16.57,75100.0],["2024-10-10",16.32,16.32,15.53,16.07,88400.0],["2024-10-11",15.97,17.09,15.92,17.06,132700.0],["2024-10-14",17.25,18.53,17.19,18.32,238500.0],["2024-10-15",18.41,19.33,18.39,18.71,209200.0],["2024-10-16",19.12,19.8,18.95,19.8,157400.0],["2024-10-17",19.8,19.88,17.62,17.86,256400.0],["2024-10-18",17.9,18.28,17.39,17.68,127900.0],["2024-10-21",17.64,17.78,16.45,16.5,206000.0],["2024-10-22",16.34,16.77,16.25,16.75,132400.0],["2024-10-23",16.55,16.89,16.0,16.28,133900.0],["2024-10-24",16.29,16.58,16.02,16.07,76300.0],["2024-10-25",16.3,16.7,16.06,16.24,69600.0],["2024-10-28",16.5,16.94,16.5,16.72,128900.0],["2024-10-29",16.52,16.71,16.24,16.4,107100.0],["2024-10-30",16.38,16.96,16.213,16.37,93900.0],["2024-10-31",16.31,16.41,15.57,15.74,107900.0],["2024-11-01",15.85,16.21,15.85,16.09,98300.0],["2024-11-04",15.83,16.292,15.83,16.08,97200.0],["2024-11-05",16.02,16.36,16.0,16.25,97100.0],["2024-11-06",17.07,17.58,16.39,16.75,213100.0],["2024-11-07",16.86,17.46,16.57,16.66,135500.0],["2024-11-08",16.72,16.769,16.05,16.17,127400.0],["2024-11-11",16.09,16.919,16.09,16.71,157100.0],["2024-11-12",16.62,17.1,16.396,16.56,116700.0],["2024-11-13",16.83,17.29,16.32,16.37,106400.0],["2024-11-14",16.43,16.6,15.99,16.11,137400.0],["2024-11-15",16.12,16.21,15.23,15.4,112200.0],["2024-11-18",15.4,15.495,14.88,15.04,117500.0],["2024-11-19",14.82,15.06,14.694,14.8,83100.0],["2024-11-20",14.7,14.94,14.46,14.77,106900.0],["2024-11-21",14.86,15.224,14.66,14.95,131400.0],["2024-11-22",15.06,15.44,15.04,15.33,67900.0],["2024-11-25",15.56,16.575,15.515,16.21,116600.0],["2024-11-26",16.12,16.13,15.51,15.76,100300.0],["2024-11-27",15.88,16.17,15.38,15.44,96400.0],["2024-11-29",15.6,16.08,15.47,15.95,113700.0],["2024-12-02",16.01,16.815,15.77,16.73,197900.0],["2024-12-03",16.64,16.71,16.04,16.42,140200.0],["2024-12-04",16.45,16.46,15.845,16.09,187100.0],["2024-12-05",14.6,14.78,13.61,14.0,601400.0],["2024-12-06",14.11,14.43,13.88,14.36,258800.0],["2024-12-09",14.63,15.59,14.63,15.04,332000.0],["2024-12-10",15.12,15.32,14.43,14.69,204500.0],["2024-12-11",15.04,15.415,14.401,15.19,188800.0],["2024-12-12",15.1,15.46,14.25,14.29,101800.0],["2024-12-13",14.3,14.484,13.79,14.24,104500.0],["2024-12-16",14.23,14.62,14.128,14.24,98700.0],["2024-12-17",14.09,14.397,13.865,13.99,134500.0],["2024-12-18",14.1,14.265,12.9,13.1,149300.0],["2024-12-19",13.24,13.29,12.86,13.08,134500.0],["2024-12-20",12.89,13.33,12.89,13.07,145800.0],["2024-12-23",13.18,13.27,12.99,13.24,95100.0],["2024-12-24",13.28,13.7,13.195,13.57,79400.0],["2024-12-26",13.5,13.855,13.39,13.63,87100.0],["2024-12-27",13.58,13.58,13.21,13.4,115500.0],["2024-12-30",13.16,13.345,12.96,13.17,107700.0],["2024-12-31",13.22,13.37,12.93,13.14,152800.0],["2025-01-02",13.38,13.66,13.03,13.25,100400.0],["2025-01-03",13.31,13.562,13.07,13.43,163900.0],["2025-01-06",13.59,13.87,13.516,13.84,107200.0],["2025-01-07",13.85,14.12,13.25,13.38,140100.0],["2025-01-08",13.3,13.555,12.81,13.14,108700.0],["2025-01-10",12.88,13.015,12.5,12.86,121300.0],["2025-01-13",12.55,12.93,12.32,12.9,193100.0],["2025-01-14",12.96,12.96,12.11,12.75,199300.0],["2025-01-15",13.15,13.37,12.75,13.2,97200.0],["2025-01-16",13.28,13.32,12.74,12.91,102200.0],["2025-01-17",13.14,13.23,12.86,13.05,98200.0],["2025-01-21",13.17,13.33,12.9,13.14,99100.0],["2025-01-22",13.14,13.23,13.0,13.04,80400.0],["2025-01-23",12.88,13.38,12.88,13.38,79400.0],["2025-01-24",13.3,13.46,13.205,13.46,91000.0],["2025-01-27",13.31,13.545,13.095,13.47,103700.0],["2025-01-28",13.46,13.54,12.935,13.11,126300.0],["2025-01-29",13.11,13.36,13.05,13.19,62200.0],["2025-01-30",13.26,13.456,12.826,12.92,51800.0],["2025-01-31",12.98,13.06,12.44,12.45,64600.0],["2025-02-03",12.05,12.36,11.97,12.06,90600.0],["2025-02-04",12.08,12.45,12.08,12.31,76800.0],["2025-02-05",12.27,12.39,11.79,11.97,77000.0],["2025-02-06",12.0,12.135,11.51,11.56,73200.0],["2025-02-07",11.54,11.595,11.09,11.25,77000.0],["2025-02-10",11.34,11.48,11.245,11.42,74100.0],["2025-02-11",11.25,11.58,11.25,11.56,74500.0],["2025-02-12",11.34,11.4,10.875,11.29,72200.0],["2025-02-13",11.37,11.81,11.243,11.68,92900.0],["2025-02-14",11.8,11.97,11.663,11.91,69700.0],["2025-02-18",11.9,11.95,11.65,11.7,95900.0],["2025-02-19",11.55,11.55,11.15,11.52,87000.0],["2025-02-20",11.52,11.57,11.215,11.55,57100.0],["2025-02-21",11.72,11.72,11.055,11.3,101600.0],["2025-02-24",11.39,11.39,11.045,11.18,88600.0],["2025-02-25",12.58,13.85,12.41,12.64,660000.0],["2025-02-26",12.61,12.65,11.82,11.91,247600.0],["2025-02-27",11.85,12.0,11.57,11.61,90300.0],["2025-02-28",11.56,11.805,11.55,11.78,78900.0],["2025-03-03",12.29,12.29,11.345,11.43,128800.0],["2025-03-04",11.35,11.37,11.13,11.22,101600.0],["2025-03-05",11.22,11.25,10.91,11.12,63000.0],["2025-03-06",11.08,11.295,10.92,11.23,96600.0],["2025-03-07",12.3,12.48,11.541,11.78,159400.0],["2025-03-10",11.51,11.635,11.03,11.48,146500.0],["2025-03-11",11.6,11.6,11.08,11.09,146900.0],["2025-03-12",11.19,11.205,10.74,11.05,138800.0],["2025-03-13",10.99,11.051,10.65,10.78,144600.0],["2025-03-14",10.89,11.048,10.76,10.77,103000.0],["2025-03-17",10.9,11.245,10.775,11.18,101900.0],["2025-03-18",11.01,11.355,10.87,11.13,126700.0],["2025-03-19",11.16,11.48,11.16,11.44,101000.0],["2025-03-20",10.65,10.86,9.91,10.16,407000.0],["2025-03-21",10.01,10.28,9.95,10.25,161300.0],["2025-03-24",10.4,11.25,10.36,11.21,209700.0],["2025-03-25",11.16,11.28,10.75,10.81,177800.0],["2025-03-26",10.75,10.975,10.081,10.27,158700.0],["2025-03-27",10.31,11.05,10.08,10.86,122200.0],["2025-03-28",10.74,10.989,10.375,10.47,112200.0],["2025-03-31",10.21,10.37,10.09,10.18,102100.0],["2025-04-01",10.18,10.49,9.97,10.47,177100.0],["2025-04-02",10.23,10.83,10.18,10.68,112700.0],["2025-04-03",10.01,10.01,9.415,9.55,228600.0],["2025-04-04",9.41,9.63,9.1,9.51,323700.0],["2025-04-07",9.125,9.825,8.8,8.93,184800.0],["2025-04-08",9.36,9.4,8.15,8.3,192300.0],["2025-04-09",8.18,9.51,8.18,9.25,220800.0],["2025-04-10",8.95,9.13,8.71,8.88,129000.0],["2025-04-11",8.78,8.97,8.63,8.91,137600.0],["2025-04-14",9.11,9.325,8.785,8.97,97200.0],["2025-04-15",9.0,9.115,8.82,8.86,87600.0],["2025-04-16",8.78,9.25,8.76,9.07,149000.0],["2025-04-17",9.08,9.24,8.9,9.17,85300.0],["2025-04-21",9.05,9.245,8.75,8.81,130000.0],["2025-04-22",8.97,9.04,8.59,8.63,140400.0],["2025-04-23",8.85,9.235,8.26,8.29,156200.0],["2025-04-24",8.34,8.79,8.29,8.64,203100.0],["2025-04-25",8.61,8.725,8.44,8.67,210800.0],["2025-04-28",8.65,8.95,8.565,8.74,158700.0],["2025-04-29",8.72,9.0,8.64,8.93,129200.0],["2025-04-30",8.75,9.15,8.625,8.88,142800.0],["2025-05-01",8.83,9.159,8.45,8.46,101800.0],["2025-05-02",8.53,8.845,8.53,8.58,96700.0],["2025-05-05",8.5,8.55,8.21,8.22,65200.0],["2025-05-06",8.14,8.285,7.86,7.86,138100.0],["2025-05-07",7.96,7.97,7.65,7.7,120700.0],["2025-05-08",7.83,8.61,7.8,8.38,244800.0],["2025-05-09",8.42,8.55,8.215,8.52,125500.0],["2025-05-12",9.08,9.28,8.9,9.2,125000.0],["2025-05-13",9.31,9.47,9.16,9.38,108000.0],["2025-05-14",9.31,9.42,9.22,9.35,98900.0],["2025-05-15",9.36,9.36,8.88,8.9,49000.0],["2025-05-16",8.9,9.58,8.88,9.47,168000.0],["2025-05-19",9.33,9.33,9.0,9.06,69000.0],["2025-05-20",9.15,9.29,8.86,8.94,106000.0],["2025-05-21",8.77,8.89,8.64,8.64,88300.0],["2025-05-22",8.52,9.01,8.52,8.95,83100.0],["2025-05-23",8.74,8.9,8.62,8.86,114900.0],["2025-05-27",8.94,9.11,8.68,9.09,97300.0],["2025-05-28",9.14,9.15,8.8,8.89,154800.0],["2025-05-29",9.02,9.04,8.6,8.73,144000.0],["2025-05-30",8.65,8.765,8.41,8.42,2135800.0],["2025-06-02",8.46,8.805,8.19,8.2,792900.0],["2025-06-03",8.28,8.65,8.2,8.53,1586000.0],["2025-06-04",8.54,8.65,7.69,7.91,1154000.0],["2025-06-05",8.15,9.435,7.65,8.94,1185500.0],["2025-06-06",8.81,8.95,7.815,7.99,540400.0],["2025-06-09",8.15,9.395,8.1,9.04,807800.0],["2025-06-10",9.1,9.11,8.64,9.05,565700.0],["2025-06-11",9.13,9.55,8.9,9.03,478200.0],["2025-06-12",8.89,9.605,8.71,9.46,493600.0],["2025-06-13",9.25,9.44,8.5,8.86,753000.0],["2025-06-16",8.87,9.445,8.71,9.24,447900.0],["2025-06-17",9.08,9.76,8.98,9.34,401400.0],["2025-06-18",9.23,9.533,9.12,9.18,412600.0],["2025-06-20",9.31,9.64,9.12,9.32,561400.0],["2025-06-23",9.25,10.28,8.98,10.24,577100.0],["2025-06-24",10.23,10.49,9.908,10.15,385000.0],["2025-06-25",10.18,10.6,9.95,10.54,489500.0],["2025-06-26",10.55,10.77,10.27,10.52,423600.0],["2025-06-27",10.59,10.9,10.49,10.58,449000.0],["2025-06-30",10.66,10.95,10.059,10.71,541800.0],["2025-07-01",10.6,12.14,10.28,11.64,683400.0],["2025-07-02",11.64,13.5,11.26,11.58,1799800.0],["2025-07-03",11.68,11.72,11.21,11.65,344800.0],["2025-07-07",11.67,11.98,11.059,11.46,670800.0],["2025-07-08",11.45,11.6,10.98,11.36,219300.0],["2025-07-09",11.36,11.45,11.15,11.27,207800.0],["2025-07-10",11.19,11.505,11.047,11.3,202800.0],["2025-07-11",11.23,11.34,10.65,10.68,247500.0],["2025-07-14",10.75,11.449,10.38,11.39,654000.0],["2025-07-15",11.37,11.67,11.09,11.24,430700.0],["2025-07-16",11.33,11.5,10.865,11.39,273000.0],["2025-07-17",11.43,12.15,11.43,11.93,322100.0],["2025-07-18",12.05,12.5,11.858,12.37,391200.0],["2025-07-21",12.36,13.34,12.22,12.88,502300.0],["2025-07-22",13.0,13.35,12.69,12.89,401100.0],["2025-07-23",13.11,13.6,12.495,13.28,404100.0],["2025-07-24",13.16,13.28,12.67,12.93,287300.0],["2025-07-25",13.06,13.275,12.6,12.89,207700.0],["2025-07-28",12.88,13.0,12.66,12.76,193700.0],["2025-07-29",12.83,12.92,12.07,12.15,167400.0],["2025-07-30",12.24,12.24,11.61,11.83,187400.0],["2025-07-31",11.73,11.905,11.56,11.73,204300.0],["2025-08-01",11.5,11.6,11.16,11.53,298500.0],["2025-08-04",11.57,12.68,11.56,12.67,538600.0],["2025-08-05",12.69,13.16,12.29,13.13,458200.0],["2025-08-06",13.24,13.83,12.95,13.18,642000.0],["2025-08-07",13.23,13.56,13.0,13.38,606800.0],["2025-08-08",13.38,13.95,12.63,12.96,459700.0],["2025-08-11",13.01,13.225,12.595,12.95,330600.0],["2025-08-12",12.98,13.71,12.795,13.11,486300.0],["2025-08-13",13.35,13.692,13.15,13.19,406200.0],["2025-08-14",13.02,13.16,12.66,12.75,337400.0],["2025-08-15",12.8,13.106,12.515,12.94,679400.0],["2025-08-18",12.89,13.07,12.47,12.8,330100.0],["2025-08-19",12.81,13.141,12.675,12.69,278100.0],["2025-08-20",12.7,13.33,12.45,12.79,369900.0],["2025-08-21",12.59,13.15,12.59,13.14,223000.0],["2025-08-22",13.23,13.9,13.08,13.69,317700.0],["2025-08-25",13.52,13.77,13.32,13.42,199100.0],["2025-08-26",13.84,14.18,13.71,13.86,311000.0],["2025-08-27",13.85,14.82,13.59,14.7,321200.0],["2025-08-28",14.87,14.87,14.34,14.56,240200.0],["2025-08-29",14.65,14.82,14.03,14.36,293200.0],["2025-09-02",14.07,14.135,13.72,13.73,276900.0],["2025-09-03",13.63,13.91,13.56,13.58,234300.0],["2025-09-04",13.85,14.49,13.569,14.49,279400.0],["2025-09-05",14.68,14.89,14.35,14.4,207500.0],["2025-09-08",14.4,14.59,13.99,14.47,385100.0],["2025-09-09",14.28,14.415,13.99,14.19,454800.0],["2025-09-10",13.39,16.49,13.25,14.88,934000.0],["2025-09-11",15.06,15.7,14.96,15.3,718400.0],["2025-09-12",15.11,15.6,14.83,15.58,367900.0],["2025-09-15",15.8,15.987,15.42,15.47,466700.0],["2025-09-16",15.46,15.69,15.215,15.295,417100.0],["2025-09-17",15.31,15.88,15.24,15.44,403300.0],["2025-09-18",15.51,16.12,15.51,15.77,320200.0],["2025-09-19",15.78,15.8,15.38,15.43,320800.0],["2025-09-22",15.41,15.65,15.04,15.53,322500.0],["2025-09-23",15.64,15.89,15.29,15.42,280400.0],["2025-09-24",15.46,15.68,15.03,15.14,198100.0],["2025-09-25",14.93,15.13,14.61,14.88,226700.0],["2025-09-26",14.84,15.06,14.748,14.95,151700.0],["2025-09-29",15.03,15.12,14.1,14.35,295600.0],["2025-09-30",14.15,14.41,13.78,14.1,241300.0],["2025-10-01",14.09,14.679,13.99,14.61,217200.0],["2025-10-02",14.73,15.28,14.235,15.23,258300.0],["2025-10-03",15.32,15.425,15.096,15.2,193800.0],["2025-10-06",15.1,15.63,14.99,15.58,171800.0],["2025-10-07",15.61,15.615,14.73,15.1,186800.0],["2025-10-08",15.748,15.748,14.59,15.25,176000.0],["2025-10-09",15.27,15.27,14.8,14.91,162000.0],["2025-10-10",14.92,15.06,13.938,14.03,181000.0],["2025-10-13",14.24,15.04,14.21,14.95,182300.0],["2025-10-14",14.75,15.49,14.44,15.45,143200.0],["2025-10-15",15.61,15.86,15.46,15.71,91200.0],["2025-10-16",15.68,15.77,15.31,15.53,125300.0],["2025-10-17",15.33,15.56,15.21,15.25,135100.0],["2025-10-20",15.45,15.65,15.22,15.55,78300.0],["2025-10-21",15.5,15.815,15.445,15.66,78300.0],["2025-10-22",15.65,15.87,15.405,15.56,133500.0],["2025-10-23",15.68,16.2,15.56,16.09,185100.0],["2025-10-24",16.29,16.35,15.93,15.95,105000.0],["2025-10-27",16.22,16.76,16.15,16.22,214400.0],["2025-10-28",16.2,16.865,16.06,16.73,131900.0],["2025-10-29",16.69,16.866,15.9,16.05,136800.0],["2025-10-30",15.86,16.36,15.683,16.28,161500.0],["2025-10-31",16.21,16.22,15.71,15.74,105600.0],["2025-11-03",15.6,15.645,15.14,15.32,128600.0],["2025-11-04",15.04,15.04,14.55,14.83,124800.0],["2025-11-05",14.88,16.155,14.86,16.02,236200.0],["2025-11-06",16.01,16.18,15.61,15.9,137200.0],["2025-11-07",15.81,16.455,15.39,16.13,123400.0],["2025-11-10",16.33,16.57,16.17,16.39,134500.0],["2025-11-11",16.48,16.74,16.22,16.65,126800.0],["2025-11-12",16.68,16.86,16.49,16.56,141600.0],["2025-11-13",16.36,16.56,16.01,16.21,208200.0],["2025-11-14",15.76,16.46,15.76,16.42,127700.0],["2025-11-17",16.21,16.36,15.01,15.26,264100.0],["2025-11-18",15.13,15.385,15.08,15.24,96400.0],["2025-11-19",15.32,15.56,14.327,14.43,146400.0],["2025-11-20",14.73,15.12,13.63,13.77,220200.0],["2025-11-21",13.86,14.92,13.86,14.58,156700.0],["2025-11-24",14.53,15.535,14.15,15.26,160100.0],["2025-11-25",15.27,15.94,15.2,15.67,232200.0],["2025-11-26",15.62,16.05,15.555,15.95,152200.0],["2025-11-28",15.95,15.95,15.59,15.79,56500.0],["2025-12-01",15.46,16.675,15.19,16.48,169500.0],["2025-12-02",16.48,16.55,15.66,15.7,215700.0],["2025-12-03",15.8,16.8,15.35,16.69,163200.0],["2025-12-04",16.67,16.72,16.045,16.57,154300.0],["2025-12-05",16.72,17.12,16.37,16.51,141000.0],["2025-12-08",16.59,16.677,15.23,15.96,464600.0],["2025-12-09",14.89,15.63,13.5,14.52,534100.0],["2025-12-10",14.48,14.885,14.26,14.69,222300.0],["2025-12-11",14.6,15.225,14.44,15.15,207700.0],["2025-12-12",15.21,15.615,15.016,15.45,209500.0],["2025-12-15",15.59,16.02,15.37,15.44,144100.0],["2025-12-16",15.32,15.39,14.56,15.32,194800.0],["2025-12-17",15.4,15.75,15.11,15.19,88300.0],["2025-12-18",15.38,15.56,15.07,15.22,100300.0],["2025-12-19",15.13,15.42,14.81,14.95,519300.0],["2025-12-22",14.93,14.97,14.3,14.4,226700.0],["2025-12-23",14.36,14.48,14.19,14.22,180700.0],["2025-12-24",14.18,14.325,14.0,14.15,132300.0],["2025-12-26",14.15,14.63,14.14,14.63,134700.0],["2025-12-29",14.54,14.88,14.295,14.75,174500.0],["2025-12-30",14.64,14.715,14.365,14.6,139600.0],["2025-12-31",14.64,14.77,14.41,14.52,122800.0],["2026-01-02",14.54,14.78,14.355,14.59,189800.0],["2026-01-05",14.57,15.07,14.565,14.69,132500.0],["2026-01-06",14.6,15.1,14.53,14.96,122300.0],["2026-01-07",14.94,14.94,14.539,14.74,128900.0],["2026-01-08",14.7,15.17,14.7,15.03,138100.0],["2026-01-09",15.03,15.1,14.685,14.75,115700.0],["2026-01-12",14.56,15.04,14.35,15.01,153800.0],["2026-01-13",15.11,15.21,14.85,15.13,101300.0],["2026-01-14",15.18,15.21,14.784,14.99,139600.0],["2026-01-15",15.05,15.98,14.89,15.88,235400.0],["2026-01-16",15.83,15.91,15.56,15.78,101600.0],["2026-01-20",15.48,15.61,14.87,15.04,186000.0],["2026-01-21",15.15,15.35,14.798,15.15,88500.0],["2026-01-22",15.33,15.79,14.98,15.02,103600.0],["2026-01-23",14.88,15.285,13.795,14.05,183800.0],["2026-01-26",16.835,20.04,16.64,18.76,2537900.0],["2026-01-27",18.81,19.23,18.47,19.15,518800.0],["2026-01-28",19.35,19.537,17.29,17.56,484500.0],["2026-01-29",17.75,18.305,17.34,18.01,297800.0],["2026-01-30",17.69,18.25,17.36,17.76,197800.0],["2026-02-02",17.63,18.29,17.53,18.01,220100.0],["2026-02-03",18.03,18.295,17.38,17.79,280400.0],["2026-02-04",17.92,18.2,17.34,17.66,217000.0],["2026-02-05",17.46,17.66,16.61,16.83,404600.0],["2026-02-06",17.0,18.12,16.67,17.99,310700.0],["2026-02-09",17.96,18.78,17.72,18.6,179000.0],["2026-02-10",18.54,18.905,18.21,18.36,157500.0],["2026-02-11",18.53,18.53,17.543,17.67,134300.0],["2026-02-12",17.88,17.88,17.15,17.58,177500.0],["2026-02-13",17.59,18.62,17.49,18.29,138400.0],["2026-02-17",18.17,18.455,17.71,18.28,107200.0],["2026-02-18",18.34,18.96,18.04,18.53,92900.0],["2026-02-19",18.19,18.935,17.85,18.83,137400.0],["2026-02-20",18.65,19.68,18.57,18.92,212300.0],["2026-02-23",18.77,19.1,16.71,17.12,324900.0],["2026-02-24",16.78,16.81,16.11,16.15,184200.0],["2026-02-25",16.04,16.56,15.9,16.1,183400.0],["2026-02-26",16.87,17.75,16.75,17.45,233800.0],["2026-02-27",17.11,17.14,16.03,16.07,247600.0],["2026-03-02",15.94,16.74,15.69,16.48,264900.0],["2026-03-03",16.13,16.26,15.57,16.11,233500.0],["2026-03-04",16.0,16.6,15.91,15.99,270000.0],["2026-03-05",15.87,16.41,15.64,16.24,249800.0],["2026-03-06",16.0,16.4,15.8,16.15,360100.0],["2026-03-09",15.88,16.385,15.5,16.27,357100.0],["2026-03-10",16.67,16.72,15.88,15.9,239300.0],["2026-03-11",15.9,15.95,15.3,15.41,220100.0],["2026-03-12",15.31,15.66,15.05,15.13,655600.0],["2026-03-13",15.31,15.41,13.8,13.84,991500.0],["2026-03-16",14.18,14.405,13.5,13.54,441300.0],["2026-03-17",13.83,14.04,13.35,13.52,362400.0],["2026-03-18",13.56,13.95,13.47,13.54,710300.0],["2026-03-19",12.87,14.95,12.222,13.72,959800.0],["2026-03-20",14.0,14.01,11.95,12.12,1451600.0],["2026-03-23",12.4,12.58,12.0,12.09,636400.0],["2026-03-24",12.04,13.02,11.8,12.56,899700.0],["2026-03-25",12.81,13.51,12.7,13.34,512000.0],["2026-03-26",13.165,14.09,13.09,13.8,862600.0],["2026-03-27",13.8,14.291,13.43,13.6,1148300.0],["2026-03-30",13.35,13.44,11.675,11.74,466200.0],["2026-03-31",12.05,12.25,11.135,11.24,298200.0],["2026-04-01",12.0,12.21,11.42,11.56,829900.0],["2026-04-02",11.36,11.76,11.35,11.54,232500.0],["2026-04-06",11.59,11.67,10.8,10.9,826700.0],["2026-04-07",10.75,10.875,10.01,10.09,858900.0],["2026-04-08",10.54,10.855,10.35,10.67,629100.0],["2026-04-09",10.67,11.55,10.67,11.39,417800.0],["2026-04-10",11.27,11.27,10.77,10.87,302400.0],["2026-04-13",10.77,11.38,10.67,11.32,356200.0],["2026-04-14",11.39,12.0,11.39,11.42,396300.0],["2026-04-15",11.39,11.71,11.39,11.55,265700.0],["2026-04-16",11.58,12.05,11.57,12.0,361300.0],["2026-04-17",12.25,12.99,12.25,12.44,649300.0],["2026-04-20",12.31,12.905,12.298,12.7,383100.0],["2026-04-21",12.68,12.83,12.32,12.39,251800.0],["2026-04-22",12.58,12.776,12.01,12.23,153100.0],["2026-04-23",12.19,12.31,11.58,11.7,161900.0],["2026-04-24",11.64,11.71,11.42,11.49,179000.0],["2026-04-27",11.53,11.752,11.37,11.43,259300.0],["2026-04-28",11.44,11.48,11.0,11.11,166100.0],["2026-04-29",11.14,11.26,10.87,10.98,181600.0],["2026-04-30",10.99,11.37,10.99,11.29,219400.0],["2026-05-01",11.17,11.51,11.17,11.4,237100.0],["2026-05-04",11.4,11.52,10.725,10.83,195200.0],["2026-05-05",10.92,11.1,10.82,10.86,154900.0],["2026-05-06",10.93,11.29,10.8,11.23,220800.0],["2026-05-07",11.25,11.76,11.21,11.56,216100.0],["2026-05-08",11.55,11.82,11.45,11.53,150200.0],["2026-05-11",11.45,11.53,11.11,11.16,224300.0],["2026-05-12",11.19,11.25,10.84,11.01,194100.0],["2026-05-13",10.93,11.11,10.85,11.11,150900.0],["2026-05-14",11.26,11.51,10.82,10.86,722100.0],["2026-05-15",10.67,11.14,10.67,10.97,280400.0],["2026-05-18",10.97,11.21,10.67,10.77,225000.0],["2026-05-19",10.67,10.8,10.21,10.42,326600.0],["2026-05-20",10.4,10.87,10.16,10.83,210200.0],["2026-05-21",10.7,11.59,10.63,11.57,232900.0],["2026-05-22",11.57,11.905,11.31,11.67,174900.0],["2026-05-26",11.72,12.16,11.635,12.06,197400.0],["2026-05-27",12.06,12.65,11.57,12.28,174800.0],["2026-05-28",12.31,12.5,11.78,11.83,186300.0],["2026-05-29",11.75,11.843,11.468,11.75,180300.0],["2026-06-01",11.6,11.898,11.345,11.72,246400.0],["2026-06-02",11.77,11.925,11.64,11.87,102600.0],["2026-06-03",11.82,11.82,11.18,11.27,138000.0],["2026-06-04",11.38,11.59,10.76,11.09,162300.0],["2026-06-05",11.08,11.21,10.6,10.66,119700.0],["2026-06-08",10.63,11.29,10.6,11.21,297100.0],["2026-06-09",10.915,12.23,10.51,12.16,595900.0],["2026-06-10",12.0,12.375,11.18,12.35,544000.0],["2026-06-11",12.25,12.55,11.97,12.47,272200.0],["2026-06-12",12.62,12.94,12.33,12.41,274100.0],["2026-06-15",12.44,12.75,11.98,12.33,358800.0],["2026-06-16",12.42,12.77,11.93,12.13,255100.0],["2026-06-17",12.07,12.38,11.71,11.76,192200.0],["2026-06-18",12.2,12.63,12.0,12.44,226000.0],["2026-06-22",12.35,12.35,11.17,11.21,216400.0],["2026-06-23",11.02,11.45,10.9,11.38,245900.0],["2026-06-24",11.38,11.99,11.38,11.92,161000.0],["2026-06-25",11.94,11.98,11.61,11.73,120300.0],["2026-06-26",11.65,11.93,11.6,11.89,446700.0],["2026-06-29",12.01,12.01,11.4,11.4,298000.0],["2026-06-30",10.82,10.82,9.56,10.48,581000.0],["2026-07-01",10.42,10.57,10.15,10.5,453201.0],["2026-07-06",10.81,11.655,10.63,11.62,327678.862513],["2026-07-07",11.56,12.1,11.55,12.05,364879.869579],["2026-07-08",12.01,12.24,11.75,12.06,334625.018289],["2026-07-09",11.97,11.97,10.61,10.71,411210.784112],["2026-07-10",10.71,11.325,10.6,11.26,349555.204142],["2026-07-13",11.19,11.87,11.035,11.43,463925.718926],["2026-07-14",11.39,11.625,11.07,11.09,301881.25389],["2026-07-15",11.17,11.86,11.145,11.56,255289.935768]]}