{"t":"LIND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-07-03",9.58,9.58,9.58,9.58,200000.0],["2013-07-05",9.8,9.85,9.8,9.85,200.0],["2013-07-08",9.85,9.85,9.85,9.85,0.0],["2013-07-09",9.58,10.1,9.58,10.1,200000.0],["2013-07-10",10.1,10.1,10.1,10.1,0.0],["2013-07-11",10.1,10.1,10.1,10.1,0.0],["2013-07-12",10.1,10.1,10.1,10.1,0.0],["2013-07-15",10.0,10.0,9.9,9.9,1300.0],["2013-07-16",9.9,9.9,9.9,9.9,0.0],["2013-07-17",9.9,9.9,9.9,9.9,0.0],["2013-07-18",9.9,9.9,9.9,9.9,0.0],["2013-07-19",10.08,10.08,9.72,9.72,300.0],["2013-07-22",9.72,9.72,9.72,9.72,0.0],["2013-07-23",9.9,9.9,9.9,9.9,100.0],["2013-07-24",9.9,9.9,9.9,9.9,0.0],["2013-07-25",9.89,9.9,9.62,9.62,10100.0],["2013-07-26",9.3,9.5,9.26,9.5,800.0],["2013-07-29",9.5,9.5,9.5,9.5,0.0],["2013-07-30",9.5,9.5,9.5,9.5,0.0],["2013-07-31",9.66,9.66,9.66,9.66,100.0],["2013-08-01",9.66,9.66,9.66,9.66,0.0],["2013-08-02",9.66,9.66,9.66,9.66,0.0],["2013-08-05",9.69,9.69,9.69,9.69,200.0],["2013-08-06",9.69,9.69,9.69,9.69,0.0],["2013-08-07",9.69,9.69,9.69,9.69,0.0],["2013-08-08",9.69,9.69,9.69,9.69,0.0],["2013-08-09",9.69,9.69,9.69,9.69,0.0],["2013-08-12",9.69,9.69,9.69,9.69,0.0],["2013-08-13",9.69,9.69,9.69,9.69,0.0],["2013-08-14",9.79,9.79,9.79,9.79,100.0],["2013-08-15",9.79,9.79,9.79,9.79,0.0],["2013-08-16",9.79,9.79,9.79,9.79,0.0],["2013-08-19",9.79,9.79,9.79,9.79,0.0],["2013-08-20",9.79,9.79,9.79,9.79,0.0],["2013-08-21",9.79,9.79,9.79,9.79,0.0],["2013-08-22",9.84,9.84,9.84,9.84,100.0],["2013-08-23",9.84,9.84,9.84,9.84,0.0],["2013-08-26",9.76,9.76,9.76,9.76,100.0],["2013-08-27",9.56,9.75,9.56,9.75,200.0],["2013-08-28",9.74,9.74,9.74,9.74,100.0],["2013-08-29",9.74,9.74,9.74,9.74,0.0],["2013-08-30",9.79,9.79,9.79,9.79,1000.0],["2013-09-03",9.79,9.79,9.79,9.79,0.0],["2013-09-04",9.79,9.79,9.79,9.79,0.0],["2013-09-05",9.79,9.79,9.79,9.79,0.0],["2013-09-06",9.79,9.79,9.79,9.79,0.0],["2013-09-09",9.79,9.79,9.79,9.79,0.0],["2013-09-10",9.69,9.7,9.69,9.7,5000.0],["2013-09-11",9.7,9.7,9.7,9.7,2500.0],["2013-09-12",9.7,9.7,9.7,9.7,0.0],["2013-09-13",9.7,9.7,9.7,9.7,0.0],["2013-09-16",9.7,9.7,9.7,9.7,3900.0],["2013-09-17",9.69,9.7,9.69,9.7,2100.0],["2013-09-18",9.66,9.7,9.66,9.7,400.0],["2013-09-19",9.7,9.7,9.7,9.7,0.0],["2013-09-20",9.7,9.7,9.7,9.7,0.0],["2013-09-23",9.7,9.7,9.7,9.7,0.0],["2013-09-24",9.7,9.7,9.7,9.7,0.0],["2013-09-25",9.7,9.7,9.7,9.7,0.0],["2013-09-26",9.7,9.7,9.7,9.7,0.0],["2013-09-27",9.7,9.7,9.7,9.7,0.0],["2013-09-30",9.7,9.7,9.7,9.7,0.0],["2013-10-01",9.7,9.7,9.7,9.7,0.0],["2013-10-02",9.7,9.7,9.7,9.7,0.0],["2013-10-03",9.7,9.7,9.7,9.7,0.0],["2013-10-04",9.7,9.7,9.7,9.7,0.0],["2013-10-07",9.7,9.7,9.7,9.7,0.0],["2013-10-08",9.7,9.7,9.7,9.7,0.0],["2013-10-09",9.7,9.7,9.7,9.7,0.0],["2013-10-10",9.6,9.61,9.55,9.61,5000.0],["2013-10-11",9.66,9.66,9.66,9.66,100.0],["2013-10-14",9.7,9.7,9.7,9.7,11000.0],["2013-10-15",9.7,9.7,9.7,9.7,0.0],["2013-10-16",9.7,9.7,9.7,9.7,0.0],["2013-10-17",9.7,9.7,9.7,9.7,0.0],["2013-10-18",9.7,9.7,9.7,9.7,0.0],["2013-10-21",9.7,9.7,9.7,9.7,100.0],["2013-10-22",9.66,9.67,9.65,9.67,257300.0],["2013-10-23",9.67,9.67,9.67,9.67,0.0],["2013-10-24",9.67,9.67,9.67,9.67,0.0],["2013-10-25",9.64,9.64,9.64,9.64,5000.0],["2013-10-28",9.64,9.64,9.64,9.64,0.0],["2013-10-29",9.64,9.64,9.64,9.64,0.0],["2013-10-30",9.64,9.64,9.64,9.64,0.0],["2013-10-31",9.64,9.64,9.64,9.64,0.0],["2013-11-01",9.64,9.64,9.64,9.64,0.0],["2013-11-04",9.65,9.65,9.64,9.64,3500.0],["2013-11-05",9.64,9.64,9.64,9.64,0.0],["2013-11-06",9.64,9.64,9.64,9.64,0.0],["2013-11-07",9.64,9.64,9.64,9.64,0.0],["2013-11-08",9.64,9.64,9.64,9.64,0.0],["2013-11-11",9.64,9.64,9.64,9.64,0.0],["2013-11-12",9.64,9.64,9.64,9.64,0.0],["2013-11-13",9.64,9.64,9.64,9.64,0.0],["2013-11-14",9.64,9.64,9.64,9.64,0.0],["2013-11-15",9.64,9.64,9.64,9.64,0.0],["2013-11-18",9.64,9.64,9.64,9.64,0.0],["2013-11-19",9.64,9.64,9.64,9.64,0.0],["2013-11-20",9.64,9.64,9.64,9.64,0.0],["2013-11-21",9.64,9.64,9.64,9.64,0.0],["2013-11-22",9.64,9.64,9.64,9.64,0.0],["2013-11-25",9.64,9.64,9.64,9.64,0.0],["2013-11-26",9.64,9.64,9.64,9.64,0.0],["2013-11-27",9.64,9.64,9.64,9.64,0.0],["2013-11-29",9.64,9.64,9.64,9.64,0.0],["2013-12-02",9.64,9.64,9.64,9.64,0.0],["2013-12-03",9.64,9.64,9.64,9.64,10000.0],["2013-12-04",9.64,9.64,9.64,9.64,0.0],["2013-12-05",9.64,9.64,9.64,9.64,0.0],["2013-12-06",9.64,9.64,9.64,9.64,0.0],["2013-12-09",9.64,9.64,9.64,9.64,0.0],["2013-12-10",9.75,9.75,9.75,9.75,300.0],["2013-12-11",9.75,9.75,9.64,9.74,1600.0],["2013-12-12",9.74,9.74,9.74,9.74,0.0],["2013-12-13",9.7,9.7,9.65,9.65,200.0],["2013-12-16",9.65,9.65,9.65,9.65,0.0],["2013-12-17",9.65,9.65,9.65,9.65,0.0],["2013-12-18",9.65,9.65,9.65,9.65,0.0],["2013-12-19",9.65,9.65,9.65,9.65,0.0],["2013-12-20",9.65,9.65,9.65,9.65,0.0],["2013-12-23",9.65,9.65,9.65,9.65,0.0],["2013-12-24",9.65,9.65,9.65,9.65,0.0],["2013-12-26",9.65,9.65,9.62,9.62,25100.0],["2013-12-27",9.62,9.62,9.62,9.62,0.0],["2013-12-30",9.62,9.62,9.62,9.62,0.0],["2013-12-31",9.62,9.62,9.62,9.62,0.0],["2014-01-02",9.62,9.62,9.62,9.62,0.0],["2014-01-03",9.62,9.62,9.62,9.62,0.0],["2014-01-06",9.62,9.62,9.62,9.62,0.0],["2014-01-07",9.62,9.62,9.62,9.62,0.0],["2014-01-08",9.62,9.62,9.62,9.62,0.0],["2014-01-09",9.62,9.62,9.62,9.62,0.0],["2014-01-10",9.62,9.62,9.62,9.62,0.0],["2014-01-13",9.62,9.62,9.62,9.62,0.0],["2014-01-14",9.62,9.62,9.62,9.62,0.0],["2014-01-15",9.7,9.7,9.7,9.7,6000.0],["2014-01-16",9.7,9.7,9.7,9.7,0.0],["2014-01-17",9.7,9.7,9.7,9.7,0.0],["2014-01-21",9.65,9.65,9.65,9.65,100.0],["2014-01-22",9.69,9.69,9.69,9.69,100.0],["2014-01-23",9.69,9.69,9.69,9.69,0.0],["2014-01-24",9.69,9.69,9.69,9.69,0.0],["2014-01-27",9.69,9.7,9.69,9.69,5200.0],["2014-01-28",9.74,9.74,9.7,9.7,3000.0],["2014-01-29",9.7,9.7,9.7,9.7,0.0],["2014-01-30",9.7,9.7,9.7,9.7,0.0],["2014-01-31",9.69,9.69,9.65,9.67,2100.0],["2014-02-03",9.69,9.72,9.67,9.69,123700.0],["2014-02-04",9.7,9.7,9.7,9.7,100.0],["2014-02-05",9.7,9.7,9.67,9.69,700.0],["2014-02-06",9.65,9.7,9.65,9.7,1300.0],["2014-02-07",9.7,9.7,9.7,9.7,0.0],["2014-02-10",9.7,9.7,9.7,9.7,0.0],["2014-02-11",9.7,9.7,9.7,9.7,0.0],["2014-02-12",9.66,9.66,9.66,9.66,100.0],["2014-02-13",9.69,9.7,9.69,9.7,300.0],["2014-02-14",9.69,9.7,9.69,9.7,200300.0],["2014-02-18",9.7,9.7,9.7,9.7,750000.0],["2014-02-19",9.7,9.7,9.7,9.7,0.0],["2014-02-20",9.7,9.7,9.7,9.7,0.0],["2014-02-21",9.7,9.7,9.7,9.7,0.0],["2014-02-24",9.7,9.7,9.7,9.7,0.0],["2014-02-25",9.7,9.7,9.7,9.7,0.0],["2014-02-26",9.7,9.7,9.7,9.7,0.0],["2014-02-27",9.7,9.7,9.7,9.7,0.0],["2014-02-28",9.78,9.79,9.78,9.79,300.0],["2014-03-03",9.79,9.79,9.79,9.79,500.0],["2014-03-04",9.79,9.8,9.79,9.8,900.0],["2014-03-05",9.8,9.8,9.8,9.8,0.0],["2014-03-06",9.8,9.8,9.8,9.8,0.0],["2014-03-07",9.8,9.8,9.8,9.8,0.0],["2014-03-10",9.8,9.8,9.8,9.8,0.0],["2014-03-11",9.89,9.89,9.76,9.76,821400.0],["2014-03-12",9.77,9.77,9.77,9.77,1800.0],["2014-03-13",9.78,9.78,9.78,9.78,100.0],["2014-03-14",9.78,9.78,9.78,9.78,0.0],["2014-03-17",9.78,9.84,9.62,9.76,83500.0],["2014-03-18",9.77,9.77,9.77,9.77,800.0],["2014-03-19",9.77,9.77,9.77,9.77,500.0],["2014-03-20",9.77,9.82,9.77,9.77,2500.0],["2014-03-21",9.77,9.77,9.77,9.77,0.0],["2014-03-24",9.77,9.77,9.77,9.77,0.0],["2014-03-25",9.77,9.77,9.77,9.77,0.0],["2014-03-26",9.8,9.84,9.7,9.84,65800.0],["2014-03-27",9.84,9.84,9.84,9.84,0.0],["2014-03-28",9.82,9.82,9.82,9.82,100.0],["2014-03-31",9.88,9.88,9.78,9.85,1200.0],["2014-04-01",9.86,9.86,9.86,9.86,200.0],["2014-04-02",9.8,9.89,9.8,9.89,31100.0],["2014-04-03",9.87,9.88,9.77,9.82,3200.0],["2014-04-04",9.8,9.88,9.8,9.87,1900.0],["2014-04-07",9.88,9.88,9.88,9.88,100.0],["2014-04-08",9.88,9.88,9.88,9.88,0.0],["2014-04-09",9.82,9.95,9.82,9.89,10000.0],["2014-04-10",9.89,9.89,9.89,9.89,100.0],["2014-04-11",9.89,9.89,9.89,9.89,300.0],["2014-04-14",9.9,9.9,9.81,9.9,1800.0],["2014-04-15",9.83,9.98,9.78,9.93,5400.0],["2014-04-16",9.87,9.87,9.87,9.87,100.0],["2014-04-17",9.86,9.86,9.86,9.86,100.0],["2014-04-21",9.66,9.66,9.66,9.66,100.0],["2014-04-22",9.78,9.87,9.78,9.85,400.0],["2014-04-23",9.88,9.88,9.87,9.87,500.0],["2014-04-24",9.88,9.88,9.88,9.88,100.0],["2014-04-25",9.88,9.88,9.88,9.88,0.0],["2014-04-28",9.87,9.87,9.87,9.87,100.0],["2014-04-29",9.88,9.88,9.88,9.88,100.0],["2014-04-30",9.88,9.88,9.88,9.88,0.0],["2014-05-01",9.88,9.88,9.88,9.88,0.0],["2014-05-02",9.88,9.88,9.88,9.88,0.0],["2014-05-05",9.89,9.89,9.89,9.89,100.0],["2014-05-06",9.89,9.89,9.89,9.89,0.0],["2014-05-07",9.78,9.95,9.78,9.85,4600.0],["2014-05-08",9.93,9.93,9.93,9.93,100.0],["2014-05-09",9.93,9.93,9.93,9.93,0.0],["2014-05-12",9.83,9.88,9.83,9.84,400.0],["2014-05-13",9.83,9.9,9.83,9.85,1700.0],["2014-05-14",9.84,9.88,9.84,9.88,800.0],["2014-05-15",9.83,9.93,9.83,9.87,15600.0],["2014-05-16",9.85,9.94,9.83,9.92,1600.0],["2014-05-19",9.94,9.94,9.92,9.93,1200.0],["2014-05-20",9.94,9.94,9.94,9.94,100.0],["2014-05-21",9.95,9.95,9.95,9.95,100.0],["2014-05-22",9.95,9.95,9.95,9.95,100.0],["2014-05-23",9.93,9.93,9.89,9.89,200.0],["2014-05-27",9.95,9.95,9.95,9.95,300.0],["2014-05-28",9.95,9.95,9.95,9.95,100.0],["2014-05-29",9.95,9.95,9.95,9.95,100.0],["2014-05-30",9.96,9.96,9.96,9.96,100.0],["2014-06-02",9.99,10.19,9.99,10.19,200.0],["2014-06-03",10.19,10.19,10.19,10.19,0.0],["2014-06-04",10.39,10.39,10.39,10.39,100.0],["2014-06-05",9.9,10.35,9.9,10.2,25300.0],["2014-06-06",10.2,10.2,10.2,10.2,0.0],["2014-06-09",9.93,10.53,9.93,10.5,2700.0],["2014-06-10",10.5,10.5,10.5,10.5,0.0],["2014-06-11",10.2,10.2,10.2,10.2,300.0],["2014-06-12",10.2,10.2,10.2,10.2,0.0],["2014-06-13",10.2,10.2,10.2,10.2,0.0],["2014-06-16",9.82,9.92,9.82,9.92,1000.0],["2014-06-17",9.92,9.92,9.92,9.92,100.0],["2014-06-18",9.94,9.94,9.94,9.94,100.0],["2014-06-19",9.84,9.84,9.84,9.84,100.0],["2014-06-20",9.93,10.0,9.84,9.9,3000.0],["2014-06-23",9.83,9.83,9.83,9.83,100.0],["2014-06-24",9.98,9.98,9.79,9.79,600.0],["2014-06-25",9.93,9.93,9.83,9.83,300.0],["2014-06-26",9.93,9.93,9.82,9.82,300.0],["2014-06-27",9.86,9.88,9.82,9.82,800.0],["2014-06-30",9.82,9.82,9.82,9.82,0.0],["2014-07-01",9.82,9.82,9.82,9.82,0.0],["2014-07-02",9.82,9.82,9.82,9.82,0.0],["2014-07-03",9.92,9.92,9.92,9.92,300.0],["2014-07-07",9.92,9.92,9.92,9.92,0.0],["2014-07-08",9.92,9.92,9.92,9.92,0.0],["2014-07-09",9.92,9.92,9.92,9.92,0.0],["2014-07-10",9.92,9.92,9.92,9.92,0.0],["2014-07-11",9.92,9.92,9.92,9.92,0.0],["2014-07-14",9.95,9.95,9.84,9.85,22000.0],["2014-07-15",9.86,9.92,9.86,9.91,8100.0],["2014-07-16",9.87,9.89,9.83,9.89,1000.0],["2014-07-17",9.88,9.93,9.88,9.92,1100.0],["2014-07-18",9.87,9.92,9.87,9.92,6900.0],["2014-07-21",9.92,9.92,9.92,9.92,0.0],["2014-07-22",9.92,9.92,9.92,9.92,0.0],["2014-07-23",9.92,9.92,9.92,9.92,0.0],["2014-07-24",9.92,9.92,9.92,9.92,0.0],["2014-07-25",9.83,9.83,9.83,9.83,300.0],["2014-07-28",9.83,9.83,9.83,9.83,0.0],["2014-07-29",9.83,9.83,9.83,9.83,0.0],["2014-07-30",9.83,9.83,9.83,9.83,3400.0],["2014-07-31",9.84,9.84,9.84,9.84,100.0],["2014-08-01",9.84,9.84,9.84,9.84,0.0],["2014-08-04",9.84,9.84,9.84,9.84,0.0],["2014-08-05",9.84,9.84,9.84,9.84,0.0],["2014-08-06",9.88,9.88,9.88,9.88,200.0],["2014-08-07",9.88,9.88,9.88,9.88,0.0],["2014-08-08",9.83,9.83,9.83,9.83,200.0],["2014-08-11",9.83,9.83,9.83,9.83,0.0],["2014-08-12",9.83,9.83,9.83,9.83,0.0],["2014-08-13",9.83,9.83,9.83,9.83,0.0],["2014-08-14",9.83,9.83,9.83,9.83,0.0],["2014-08-15",9.83,9.83,9.83,9.83,0.0],["2014-08-18",9.83,9.83,9.83,9.83,0.0],["2014-08-19",9.83,9.83,9.83,9.83,0.0],["2014-08-20",9.12,9.12,9.12,9.12,100.0],["2014-08-21",9.8,10.05,9.8,9.8,13200.0],["2014-08-22",9.5,9.8,8.9,9.07,3400.0],["2014-08-25",9.84,9.84,9.8,9.8,1700.0],["2014-08-26",9.89,9.98,9.82,9.82,1100.0],["2014-08-27",9.83,9.83,9.83,9.83,100.0],["2014-08-28",9.83,9.83,9.83,9.83,100.0],["2014-08-29",9.84,9.84,9.84,9.84,100.0],["2014-09-02",9.86,9.88,9.82,9.82,1300.0],["2014-09-03",9.83,9.83,9.83,9.83,100.0],["2014-09-04",9.83,9.83,9.83,9.83,0.0],["2014-09-05",9.9,9.9,9.89,9.89,300.0],["2014-09-08",9.89,9.89,9.89,9.89,0.0],["2014-09-09",9.89,9.89,9.89,9.89,0.0],["2014-09-10",9.89,9.89,9.89,9.89,0.0],["2014-09-11",9.89,9.89,9.89,9.89,0.0],["2014-09-12",9.87,9.91,9.84,9.9,18300.0],["2014-09-15",9.85,9.86,9.83,9.83,2400.0],["2014-09-16",9.83,9.83,9.83,9.83,0.0],["2014-09-17",9.83,9.83,9.83,9.83,0.0],["2014-09-18",9.83,9.83,9.83,9.83,0.0],["2014-09-19",9.84,9.84,9.84,9.84,300.0],["2014-09-22",9.84,9.87,9.8,9.81,13000.0],["2014-09-23",9.81,9.81,9.81,9.81,100.0],["2014-09-24",9.78,9.81,9.75,9.75,5000.0],["2014-09-25",9.81,9.81,9.81,9.81,100.0],["2014-09-26",9.75,9.75,9.7,9.73,300.0],["2014-09-29",9.75,9.8,9.75,9.8,1100.0],["2014-09-30",9.77,9.81,9.75,9.81,4000.0],["2014-10-01",9.81,9.81,9.81,9.81,100.0],["2014-10-02",9.81,9.81,9.81,9.81,0.0],["2014-10-03",9.7,9.7,9.7,9.7,100.0],["2014-10-06",9.7,9.7,9.7,9.7,100.0],["2014-10-07",9.75,9.75,9.75,9.75,100.0],["2014-10-08",9.81,9.81,9.81,9.81,100.0],["2014-10-09",9.81,9.81,9.81,9.81,100.0],["2014-10-10",9.83,9.84,9.7,9.7,400.0],["2014-10-13",9.81,9.81,9.75,9.79,1200.0],["2014-10-14",9.75,9.75,9.75,9.75,100.0],["2014-10-15",9.75,9.75,9.75,9.75,100.0],["2014-10-16",9.7,9.7,9.7,9.7,100.0],["2014-10-17",7.86,7.86,7.86,7.86,100.0],["2014-10-20",9.79,9.8,9.75,9.8,400.0],["2014-10-21",9.8,9.8,9.8,9.8,100.0],["2014-10-22",9.75,9.75,9.75,9.75,100.0],["2014-10-23",9.82,9.82,9.7,9.7,600.0],["2014-10-24",9.7,9.7,9.7,9.7,0.0],["2014-10-27",9.7,9.7,9.7,9.7,0.0],["2014-10-28",9.7,9.7,9.7,9.7,0.0],["2014-10-29",9.7,9.7,9.7,9.7,0.0],["2014-10-30",9.7,9.7,9.7,9.7,0.0],["2014-10-31",9.84,9.85,9.75,9.84,2100.0],["2014-11-03",9.84,9.84,9.84,9.84,0.0],["2014-11-04",9.84,9.84,9.84,9.84,0.0],["2014-11-05",9.79,9.79,9.79,9.79,100.0],["2014-11-06",9.79,9.79,9.79,9.79,0.0],["2014-11-07",9.79,9.79,9.79,9.79,0.0],["2014-11-10",9.79,9.79,9.79,9.79,0.0],["2014-11-11",9.79,9.79,9.79,9.79,0.0],["2014-11-12",9.79,9.79,9.79,9.79,0.0],["2014-11-13",9.79,9.79,9.79,9.79,0.0],["2014-11-14",9.79,9.79,9.79,9.79,200.0],["2014-11-17",9.79,9.79,9.79,9.79,200.0],["2014-11-18",9.79,9.79,9.79,9.79,0.0],["2014-11-19",9.79,9.79,9.79,9.79,0.0],["2014-11-20",9.79,9.79,9.79,9.79,0.0],["2014-11-21",9.79,9.79,9.79,9.79,0.0],["2014-11-24",9.79,9.79,9.79,9.79,0.0],["2014-11-25",9.79,9.79,9.79,9.79,0.0],["2014-11-26",9.79,9.79,9.79,9.79,0.0],["2014-11-28",9.79,9.79,9.79,9.79,0.0],["2014-12-01",9.79,9.79,9.79,9.79,0.0],["2014-12-02",9.79,9.79,9.79,9.79,0.0],["2014-12-03",9.79,9.79,9.79,9.79,0.0],["2014-12-04",9.79,9.79,9.79,9.79,0.0],["2014-12-05",9.79,9.79,9.79,9.79,0.0],["2014-12-08",9.79,9.79,9.79,9.79,0.0],["2014-12-09",9.79,9.79,9.79,9.79,0.0],["2014-12-10",9.79,9.79,9.79,9.79,0.0],["2014-12-11",9.85,9.88,9.81,9.82,3700.0],["2014-12-12",9.8,9.8,9.8,9.8,200.0],["2014-12-15",9.8,9.8,9.8,9.8,0.0],["2014-12-16",9.8,9.8,9.8,9.8,0.0],["2014-12-17",9.8,9.8,9.8,9.8,0.0],["2014-12-18",9.8,9.8,9.8,9.8,0.0],["2014-12-19",9.8,9.8,9.8,9.8,0.0],["2014-12-22",9.8,9.8,9.8,9.8,0.0],["2014-12-23",9.8,9.8,9.8,9.8,0.0],["2014-12-24",9.75,9.75,9.75,9.75,0.0],["2014-12-26",9.8,9.8,9.8,9.8,0.0],["2014-12-29",9.8,9.8,9.8,9.8,24200.0],["2014-12-30",9.8,9.8,9.8,9.8,0.0],["2014-12-31",9.85,9.88,9.85,9.88,120000.0],["2015-01-02",9.81,9.81,9.81,9.81,100.0],["2015-01-05",9.81,9.81,9.81,9.81,100.0],["2015-01-06",9.81,9.81,9.81,9.81,100.0],["2015-01-07",9.81,9.81,9.81,9.81,100.0],["2015-01-08",9.8,9.8,9.8,9.8,1100.0],["2015-01-09",9.8,9.8,9.8,9.8,0.0],["2015-01-12",9.8,9.8,9.8,9.8,0.0],["2015-01-13",9.95,9.95,9.85,9.85,100100.0],["2015-01-14",9.88,9.88,9.88,9.88,100.0],["2015-01-15",9.83,9.83,9.83,9.83,100.0],["2015-01-16",8.91,8.91,8.91,8.91,100.0],["2015-01-20",9.84,9.84,9.84,9.84,100.0],["2015-01-21",9.83,9.83,9.83,9.83,100.0],["2015-01-22",9.83,9.83,9.83,9.83,0.0],["2015-01-23",9.9,9.9,9.9,9.9,100.0],["2015-01-26",9.83,9.83,9.83,9.83,100.0],["2015-01-27",9.83,9.83,9.83,9.83,100.0],["2015-01-28",9.83,9.83,9.83,9.83,100.0],["2015-01-29",9.83,9.83,9.83,9.83,100.0],["2015-01-30",9.94,9.94,9.94,9.94,100.0],["2015-02-02",9.94,9.94,9.94,9.94,0.0],["2015-02-03",9.94,9.94,9.94,9.94,0.0],["2015-02-04",9.94,9.94,9.94,9.94,0.0],["2015-02-05",9.83,9.83,9.83,9.83,100.0],["2015-02-06",9.83,9.83,9.83,9.83,100.0],["2015-02-09",9.83,9.83,9.83,9.83,100.0],["2015-02-10",9.9,9.9,9.83,9.83,700.0],["2015-02-11",9.89,9.94,9.89,9.94,500.0],["2015-02-12",9.83,9.83,9.83,9.83,100.0],["2015-02-13",9.83,9.83,9.83,9.83,100.0],["2015-02-17",9.85,9.85,9.85,9.85,100.0],["2015-02-18",9.94,9.95,9.87,9.88,2700.0],["2015-02-19",9.88,9.88,9.88,9.88,0.0],["2015-02-20",9.88,9.88,9.88,9.88,0.0],["2015-02-23",9.88,9.88,9.88,9.88,0.0],["2015-02-24",9.88,9.88,9.88,9.88,0.0],["2015-02-25",9.88,9.88,9.88,9.88,0.0],["2015-02-26",9.88,9.88,9.88,9.88,0.0],["2015-02-27",9.88,9.88,9.88,9.88,0.0],["2015-03-02",9.88,9.88,9.88,9.88,0.0],["2015-03-03",9.94,9.95,9.94,9.95,500.0],["2015-03-04",9.95,9.95,9.95,9.95,0.0],["2015-03-05",9.95,9.95,9.95,9.95,0.0],["2015-03-06",9.87,9.87,9.87,9.87,300.0],["2015-03-09",9.87,9.87,9.87,9.87,0.0],["2015-03-10",9.95,9.98,9.87,9.95,66900.0],["2015-03-11",9.97,10.01,9.96,10.0,914100.0],["2015-03-12",10.05,10.05,10.0,10.0,11900.0],["2015-03-13",10.01,10.01,9.96,9.99,15300.0],["2015-03-16",10.05,10.06,9.93,9.93,6400.0],["2015-03-17",10.01,10.01,10.0,10.0,600.0],["2015-03-18",9.98,9.98,9.98,9.98,100.0],["2015-03-19",10.04,10.05,9.98,9.98,5500.0],["2015-03-20",10.0,10.01,9.98,9.98,5300.0],["2015-03-23",9.98,9.99,9.98,9.99,50100.0],["2015-03-24",10.05,10.05,9.99,9.99,200.0],["2015-03-25",10.05,10.05,10.0,10.01,259300.0],["2015-03-26",10.14,10.2,10.05,10.1,298900.0],["2015-03-27",10.14,10.2,10.14,10.17,10600.0],["2015-03-30",10.2,10.2,9.9,10.12,26800.0],["2015-03-31",10.18,10.2,10.11,10.11,48100.0],["2015-04-01",10.25,10.35,10.2,10.3,93200.0],["2015-04-02",10.3,10.3,10.22,10.3,16700.0],["2015-04-06",10.25,10.25,10.23,10.25,1600.0],["2015-04-07",10.3,11.39,10.3,11.35,2605900.0],["2015-04-08",11.4,11.6,11.28,11.59,1214500.0],["2015-04-09",11.6,11.95,11.5,11.84,936800.0],["2015-04-10",11.75,12.0,11.6,11.92,1638600.0],["2015-04-13",11.92,12.0,11.85,11.85,340000.0],["2015-04-14",11.9,11.9,11.56,11.78,704100.0],["2015-04-15",11.6,11.84,11.5,11.69,101000.0],["2015-04-16",11.62,11.71,11.59,11.59,153300.0],["2015-04-17",11.58,11.64,11.55,11.61,34600.0],["2015-04-20",11.83,11.83,11.59,11.61,79000.0],["2015-04-21",11.68,11.68,11.25,11.43,3600.0],["2015-04-22",11.55,11.55,11.16,11.31,315600.0],["2015-04-23",11.45,11.5,11.35,11.47,180300.0],["2015-04-24",11.5,11.5,11.28,11.38,298200.0],["2015-04-27",11.39,11.39,10.82,11.21,252200.0],["2015-04-28",11.25,11.27,10.85,11.03,132000.0],["2015-04-29",10.94,11.15,10.71,11.03,110000.0],["2015-04-30",11.13,11.15,10.99,11.09,178100.0],["2015-05-01",11.14,11.17,11.03,11.03,208300.0],["2015-05-04",11.02,11.09,10.83,11.0,123200.0],["2015-05-05",11.13,11.14,11.0,11.0,70000.0],["2015-05-06",11.05,11.05,10.9,10.98,295400.0],["2015-05-07",10.97,11.0,10.87,10.9,21200.0],["2015-05-08",10.83,10.98,10.82,10.82,2700.0],["2015-05-11",10.9,11.0,10.71,10.76,88800.0],["2015-05-12",10.75,10.75,10.46,10.57,122400.0],["2015-05-13",10.8,10.9,10.53,10.67,210900.0],["2015-05-14",10.86,10.86,10.67,10.74,100700.0],["2015-05-15",10.79,11.0,10.75,10.89,65200.0],["2015-05-18",10.95,11.0,10.86,11.0,344700.0],["2015-05-19",10.99,11.05,10.76,11.01,396500.0],["2015-05-20",11.05,11.05,10.91,10.93,27300.0],["2015-05-21",10.96,10.98,10.89,10.9,201100.0],["2015-05-22",10.89,10.91,10.85,10.85,142100.0],["2015-05-26",11.05,11.08,10.77,10.83,85600.0],["2015-05-27",10.9,11.1,10.65,10.76,137000.0],["2015-05-28",10.75,10.84,10.73,10.75,51800.0],["2015-05-29",10.79,10.79,10.72,10.72,25800.0],["2015-06-01",10.89,10.98,10.69,10.71,206500.0],["2015-06-02",10.84,10.84,10.69,10.69,60500.0],["2015-06-03",10.73,10.75,10.62,10.69,65200.0],["2015-06-04",10.71,10.75,10.69,10.7,147800.0],["2015-06-05",10.75,10.8,10.66,10.69,29500.0],["2015-06-08",10.83,10.83,10.29,10.5,92200.0],["2015-06-09",10.37,10.64,10.37,10.46,55900.0],["2015-06-10",10.6,10.78,10.56,10.65,70500.0],["2015-06-11",10.62,10.7,10.6,10.7,154400.0],["2015-06-12",10.5,10.7,10.4,10.62,224300.0],["2015-06-15",10.62,10.65,10.61,10.61,3600.0],["2015-06-16",10.5,10.72,10.5,10.5,29200.0],["2015-06-17",10.67,10.67,10.26,10.51,56500.0],["2015-06-18",10.66,10.66,10.4,10.44,17200.0],["2015-06-19",10.7,10.78,10.5,10.75,421700.0],["2015-06-22",10.9,10.9,10.8,10.83,28700.0],["2015-06-23",10.85,10.85,10.6,10.76,32800.0],["2015-06-24",10.76,10.85,10.62,10.77,122700.0],["2015-06-25",10.77,10.83,10.74,10.78,15700.0],["2015-06-26",10.75,10.8,10.52,10.67,29500.0],["2015-06-29",10.71,10.75,10.65,10.68,50600.0],["2015-06-30",10.65,10.69,10.5,10.55,320500.0],["2015-07-01",10.54,10.6,10.46,10.55,68600.0],["2015-07-02",10.5,10.6,10.48,10.51,43100.0],["2015-07-06",10.48,10.71,10.0,10.08,319200.0],["2015-07-07",10.1,10.5,10.01,10.42,684700.0],["2015-07-08",10.28,10.6,10.2,10.56,425300.0],["2015-07-09",10.59,10.85,10.07,10.75,170000.0],["2015-07-10",11.03,11.03,10.06,10.62,238100.0],["2015-07-13",10.7,10.79,10.5,10.51,99200.0],["2015-07-14",10.76,10.83,10.5,10.71,38300.0],["2015-07-15",10.72,10.75,10.46,10.55,132900.0],["2015-07-16",10.55,10.81,10.5,10.5,21000.0],["2015-07-17",10.71,10.71,10.53,10.62,269000.0],["2015-07-20",10.71,10.72,10.57,10.64,78300.0],["2015-07-21",10.63,10.7,10.6,10.6,18900.0],["2015-07-22",10.7,10.7,10.56,10.57,61600.0],["2015-07-23",10.69,10.69,10.32,10.4,82100.0],["2015-07-24",10.55,10.59,10.04,10.09,21800.0],["2015-07-27",10.07,10.13,9.9,9.95,38100.0],["2015-07-28",9.93,10.25,9.61,10.01,198500.0],["2015-07-29",10.03,10.14,9.91,9.94,10700.0],["2015-07-30",9.91,10.24,9.9,10.05,246800.0],["2015-07-31",10.25,10.47,10.19,10.45,79700.0],["2015-08-03",10.52,10.56,10.17,10.39,89300.0],["2015-08-04",10.35,10.52,10.3,10.35,15600.0],["2015-08-05",10.4,10.4,10.26,10.26,5700.0],["2015-08-06",10.4,10.45,10.12,10.16,38800.0],["2015-08-07",10.16,10.16,10.06,10.09,12900.0],["2015-08-10",10.12,10.12,10.02,10.08,13500.0],["2015-08-11",10.08,10.08,9.86,9.92,29600.0],["2015-08-12",9.89,9.98,9.81,9.81,51500.0],["2015-08-13",9.88,9.89,9.61,9.61,33600.0],["2015-08-14",9.7,9.7,9.56,9.6,15300.0],["2015-08-17",9.61,9.7,9.6,9.7,8300.0],["2015-08-18",9.7,9.72,9.46,9.54,81600.0],["2015-08-19",9.62,9.62,9.5,9.52,112200.0],["2015-08-20",9.47,9.63,9.39,9.39,48500.0],["2015-08-21",9.38,9.49,9.11,9.16,92200.0],["2015-08-24",9.05,9.21,8.7,9.03,78200.0],["2015-08-25",9.02,9.25,8.9,8.91,52900.0],["2015-08-26",9.04,9.37,8.86,9.19,83000.0],["2015-08-27",9.2,9.5,9.15,9.47,23000.0],["2015-08-28",9.42,9.68,9.3,9.54,38100.0],["2015-08-31",9.58,9.75,9.35,9.56,92300.0],["2015-09-01",9.43,9.68,9.33,9.61,4400.0],["2015-09-02",9.71,9.71,8.98,9.4,61500.0],["2015-09-03",9.48,9.57,9.22,9.41,36000.0],["2015-09-04",9.31,9.42,8.96,9.12,55200.0],["2015-09-08",9.26,9.52,9.21,9.5,107900.0],["2015-09-09",9.49,9.63,9.2,9.35,190900.0],["2015-09-10",9.28,9.7,9.1,9.43,192700.0],["2015-09-11",9.33,9.6,9.12,9.35,109700.0],["2015-09-14",9.32,9.44,9.21,9.3,141200.0],["2015-09-15",9.3,9.54,9.2,9.36,218000.0],["2015-09-16",9.35,9.65,9.15,9.28,388300.0],["2015-09-17",9.28,9.62,8.92,9.3,484500.0],["2015-09-18",9.22,10.1,9.01,9.4,838200.0],["2015-09-21",9.4,9.84,9.28,9.72,260000.0],["2015-09-22",9.6,9.79,9.34,9.59,65000.0],["2015-09-23",9.56,9.98,9.43,9.91,41900.0],["2015-09-24",9.86,9.99,9.57,9.93,51100.0],["2015-09-25",9.92,9.98,9.49,9.83,128800.0],["2015-09-28",9.79,9.79,9.34,9.49,277700.0],["2015-09-29",9.45,9.8,9.36,9.48,173700.0],["2015-09-30",9.55,9.98,9.43,9.77,62600.0],["2015-10-01",9.73,9.96,9.32,9.56,104300.0],["2015-10-02",9.43,10.31,9.4,9.75,73800.0],["2015-10-05",9.75,9.9,9.59,9.83,19800.0],["2015-10-06",9.79,9.95,9.69,9.84,15500.0],["2015-10-07",9.86,10.0,9.41,9.99,65000.0],["2015-10-08",10.0,10.2,9.92,10.15,180200.0],["2015-10-09",10.2,10.2,10.09,10.13,16900.0],["2015-10-12",10.17,10.25,10.0,10.08,78300.0],["2015-10-13",9.99,10.12,9.83,9.87,25000.0],["2015-10-14",9.86,10.0,9.79,9.91,31400.0],["2015-10-15",9.91,10.15,9.89,10.13,43800.0],["2015-10-16",10.15,10.15,9.84,10.15,25100.0],["2015-10-19",10.0,10.29,9.77,10.06,12400.0],["2015-10-20",10.11,10.25,10.0,10.22,85800.0],["2015-10-21",10.2,10.57,10.2,10.36,332800.0],["2015-10-22",10.37,10.68,10.27,10.38,21400.0],["2015-10-23",10.51,10.6,9.86,10.43,129800.0],["2015-10-26",10.39,10.64,10.01,10.09,20100.0],["2015-10-27",10.09,10.51,9.97,10.17,36800.0],["2015-10-28",10.26,10.5,10.15,10.48,85100.0],["2015-10-29",10.43,10.61,10.21,10.39,52700.0],["2015-10-30",10.58,10.75,10.35,10.6,86700.0],["2015-11-02",10.59,10.71,10.38,10.67,33500.0],["2015-11-03",10.62,10.83,10.59,10.59,53900.0],["2015-11-04",10.55,10.68,10.41,10.56,41300.0],["2015-11-05",10.51,10.7,10.47,10.5,13700.0],["2015-11-06",10.53,10.56,10.18,10.38,36100.0],["2015-11-09",10.6,10.99,10.41,10.75,268100.0],["2015-11-10",10.73,10.78,10.44,10.58,39000.0],["2015-11-11",10.54,10.91,10.44,10.8,44600.0],["2015-11-12",10.81,10.92,10.47,10.53,58400.0],["2015-11-13",10.48,10.88,10.4,10.73,24400.0],["2015-11-16",10.8,10.93,10.7,10.89,141900.0],["2015-11-17",10.96,11.0,10.57,10.77,108600.0],["2015-11-18",10.74,10.74,10.34,10.47,69700.0],["2015-11-19",10.34,10.58,10.26,10.32,35600.0],["2015-11-20",10.45,10.63,10.35,10.52,25000.0],["2015-11-23",10.59,10.87,10.5,10.87,193500.0],["2015-11-24",10.8,10.95,10.68,10.8,268100.0],["2015-11-25",10.97,11.06,10.69,10.88,155800.0],["2015-11-27",11.05,11.05,10.81,10.87,23600.0],["2015-11-30",10.96,11.07,10.78,11.03,339400.0],["2015-12-01",11.08,11.25,10.85,11.03,158900.0],["2015-12-02",10.97,11.25,10.97,11.16,189900.0],["2015-12-03",11.08,11.19,10.96,11.0,39500.0],["2015-12-04",11.04,11.15,10.96,11.04,42500.0],["2015-12-07",10.99,11.03,10.93,10.94,31600.0],["2015-12-08",10.91,11.14,10.82,10.89,78700.0],["2015-12-09",10.97,11.07,10.92,10.99,56100.0],["2015-12-10",11.05,11.1,10.94,11.02,59900.0],["2015-12-11",10.9,11.11,10.79,11.08,91600.0],["2015-12-14",11.11,11.11,10.27,10.75,108400.0],["2015-12-15",10.82,11.1,10.82,11.0,60600.0],["2015-12-16",10.98,11.2,10.9,11.04,62200.0],["2015-12-17",11.02,11.02,10.75,10.82,43900.0],["2015-12-18",10.8,10.94,10.5,10.68,184400.0],["2015-12-21",10.75,10.75,10.37,10.4,165600.0],["2015-12-22",10.45,10.62,10.39,10.4,130900.0],["2015-12-23",10.54,10.9,10.45,10.71,63100.0],["2015-12-24",10.87,10.9,10.8,10.88,10400.0],["2015-12-28",10.9,11.12,10.83,11.04,16300.0],["2015-12-29",11.11,11.3,10.91,11.15,57100.0],["2015-12-30",11.19,11.25,11.05,11.09,17500.0],["2015-12-31",11.3,11.33,11.01,11.11,126500.0],["2016-01-04",10.94,11.29,10.74,11.26,46500.0],["2016-01-05",11.35,11.35,11.03,11.24,76700.0],["2016-01-06",11.08,11.24,11.0,11.06,71100.0],["2016-01-07",10.91,11.09,10.73,10.73,64300.0],["2016-01-08",10.82,10.98,10.68,10.82,46300.0],["2016-01-11",10.79,10.94,10.68,10.92,55400.0],["2016-01-12",10.95,11.11,10.8,10.94,53600.0],["2016-01-13",10.99,10.99,10.59,10.63,22500.0],["2016-01-14",10.64,10.8,10.47,10.63,55600.0],["2016-01-15",10.46,10.57,10.31,10.36,27400.0],["2016-01-19",10.4,10.63,10.26,10.41,83500.0],["2016-01-20",10.34,10.49,10.26,10.43,387000.0],["2016-01-21",10.35,10.66,10.33,10.33,49900.0],["2016-01-22",10.74,11.18,10.07,10.58,109600.0],["2016-01-25",10.74,10.88,10.12,10.18,119500.0],["2016-01-26",10.34,10.54,10.1,10.48,194900.0],["2016-01-27",10.45,10.55,10.33,10.39,70300.0],["2016-01-28",10.42,10.54,9.91,10.02,32600.0],["2016-01-29",10.06,10.2,9.96,10.02,67400.0],["2016-02-01",10.11,10.43,10.11,10.32,204700.0],["2016-02-02",10.32,10.4,10.12,10.12,66900.0],["2016-02-03",10.14,10.2,10.05,10.09,58000.0],["2016-02-04",10.14,10.3,9.71,10.23,74600.0],["2016-02-05",10.2,10.3,9.77,9.88,27600.0],["2016-02-08",9.75,9.97,9.6,9.97,36500.0],["2016-02-09",9.9,10.01,9.56,9.8,53200.0],["2016-02-10",9.79,9.99,9.68,9.78,46000.0],["2016-02-11",9.6,9.85,9.56,9.63,27300.0],["2016-02-12",9.66,9.91,9.6,9.91,66000.0],["2016-02-16",9.97,10.22,9.76,10.12,99200.0],["2016-02-17",10.18,10.33,9.96,10.12,34200.0],["2016-02-18",10.13,10.54,9.94,10.19,38900.0],["2016-02-19",10.38,10.38,9.9,9.99,101000.0],["2016-02-22",10.17,10.2,9.64,9.71,63300.0],["2016-02-23",9.72,9.94,9.7,9.89,41400.0],["2016-02-24",9.8,9.9,9.6,9.8,67600.0],["2016-02-25",9.74,9.86,9.28,9.49,88900.0],["2016-02-26",9.57,9.98,9.37,9.47,56600.0],["2016-02-29",9.32,10.13,9.27,9.66,133500.0],["2016-03-01",9.68,10.0,9.68,9.9,76800.0],["2016-03-02",10.1,10.11,9.53,9.75,69300.0],["2016-03-03",9.79,10.24,9.75,9.95,77400.0],["2016-03-04",9.99,11.4,9.3,9.59,100800.0],["2016-03-07",9.6,10.46,9.4,9.66,70500.0],["2016-03-08",9.68,9.87,9.53,9.64,37200.0],["2016-03-09",9.8,10.01,9.6,9.74,57500.0],["2016-03-10",9.73,9.99,9.62,9.73,32800.0],["2016-03-11",10.04,10.47,9.82,10.35,102500.0],["2016-03-14",10.37,10.49,9.59,9.88,276800.0],["2016-03-15",9.88,10.01,9.54,9.81,134800.0],["2016-03-16",9.86,9.97,9.39,9.65,27400.0],["2016-03-17",9.53,9.91,9.4,9.84,47800.0],["2016-03-18",9.83,10.04,9.24,9.24,87300.0],["2016-03-21",9.35,10.05,9.35,10.04,79700.0],["2016-03-22",10.06,10.06,9.67,9.85,81200.0],["2016-03-23",9.82,10.02,9.75,9.9,106500.0],["2016-03-24",9.93,9.98,9.67,9.86,78500.0],["2016-03-28",10.06,10.14,9.78,9.85,82300.0],["2016-03-29",9.8,9.97,9.61,9.75,71900.0],["2016-03-30",9.81,9.98,9.67,9.83,133700.0],["2016-03-31",9.98,9.98,9.77,9.94,167400.0],["2016-04-01",9.83,9.95,9.62,9.76,96400.0],["2016-04-04",9.77,10.0,9.77,9.98,84900.0],["2016-04-05",9.98,10.0,9.83,9.91,57700.0],["2016-04-06",9.97,10.06,9.88,10.05,137700.0],["2016-04-07",10.06,10.4,9.86,9.98,45700.0],["2016-04-08",10.0,10.0,9.8,9.88,44200.0],["2016-04-11",9.97,10.44,9.72,9.96,75800.0],["2016-04-12",9.89,10.2,9.8,10.13,34100.0],["2016-04-13",10.2,10.43,9.99,10.22,53900.0],["2016-04-14",10.4,10.4,9.67,9.75,125600.0],["2016-04-15",9.76,10.14,9.7,9.9,40600.0],["2016-04-18",10.09,10.09,9.82,9.99,21800.0],["2016-04-19",10.01,10.12,9.71,9.87,23700.0],["2016-04-20",10.08,10.08,9.8,9.9,25200.0],["2016-04-21",9.9,9.93,9.56,9.8,36000.0],["2016-04-22",9.78,9.9,9.76,9.83,10100.0],["2016-04-25",9.85,10.03,9.71,10.03,59100.0],["2016-04-26",10.11,10.26,9.93,10.1,40200.0],["2016-04-27",10.07,10.18,9.73,9.91,91600.0],["2016-04-28",9.86,9.91,9.79,9.9,39100.0],["2016-04-29",9.8,10.13,9.8,10.0,45800.0],["2016-05-02",9.95,10.39,9.93,10.19,74400.0],["2016-05-03",10.12,10.24,9.86,10.03,52200.0],["2016-05-04",9.94,10.18,9.82,10.04,60200.0],["2016-05-05",10.2,10.28,10.0,10.08,279600.0],["2016-05-06",10.1,10.4,9.91,10.23,97300.0],["2016-05-09",10.26,10.28,9.99,10.1,73100.0],["2016-05-10",9.88,10.32,9.88,10.19,62600.0],["2016-05-11",10.19,10.46,10.03,10.06,59400.0],["2016-05-12",10.11,10.22,10.05,10.07,74300.0],["2016-05-13",10.07,10.35,9.9,10.22,58300.0],["2016-05-16",10.2,10.52,9.86,10.14,54400.0],["2016-05-17",10.15,10.7,9.91,9.99,50200.0],["2016-05-18",10.0,10.02,9.92,9.95,68000.0],["2016-05-19",9.92,10.06,9.82,9.83,83300.0],["2016-05-20",10.09,10.11,9.83,9.84,64700.0],["2016-05-23",10.07,10.07,9.64,9.79,286100.0],["2016-05-24",9.76,10.18,9.72,10.15,319700.0],["2016-05-25",10.0,10.14,10.0,10.07,46500.0],["2016-05-26",9.72,10.17,9.72,10.1,45300.0],["2016-05-27",10.13,10.2,9.96,10.06,42900.0],["2016-05-31",10.04,10.16,9.83,10.0,90500.0],["2016-06-01",9.91,10.0,9.86,10.0,34000.0],["2016-06-02",9.94,10.28,9.85,9.88,42400.0],["2016-06-03",10.09,10.09,9.76,9.8,69200.0],["2016-06-06",9.84,10.0,9.64,9.86,135400.0],["2016-06-07",9.89,9.99,9.73,9.85,418600.0],["2016-06-08",9.86,10.05,9.75,9.9,47900.0],["2016-06-09",9.87,9.9,9.7,9.75,32500.0],["2016-06-10",9.75,9.92,9.6,9.83,91900.0],["2016-06-13",9.85,9.89,8.99,9.05,248800.0],["2016-06-14",8.98,9.47,8.9,9.05,116300.0],["2016-06-15",9.06,9.14,8.91,9.06,185200.0],["2016-06-16",9.03,9.14,8.98,9.13,83700.0],["2016-06-17",9.14,9.18,9.04,9.13,43700.0],["2016-06-20",9.24,9.28,9.06,9.15,58800.0],["2016-06-21",9.1,9.18,8.88,8.97,77700.0],["2016-06-22",9.04,9.24,8.98,9.19,65000.0],["2016-06-23",9.23,9.61,9.2,9.39,105800.0],["2016-06-24",9.24,9.43,8.92,8.99,1505900.0],["2016-06-27",9.11,9.4,8.69,8.77,163500.0],["2016-06-28",8.88,9.52,8.88,9.37,121100.0],["2016-06-29",9.4,9.57,9.4,9.44,48100.0],["2016-06-30",9.42,9.64,9.4,9.63,87700.0],["2016-07-01",9.63,9.9,9.63,9.74,77500.0],["2016-07-05",9.64,9.72,9.45,9.53,49100.0],["2016-07-06",9.66,10.05,9.47,9.73,60900.0],["2016-07-07",9.72,9.77,9.67,9.69,45800.0],["2016-07-08",9.75,9.9,9.7,9.85,187300.0],["2016-07-11",9.9,10.0,9.76,9.94,118400.0],["2016-07-12",9.94,10.05,9.92,10.0,164900.0],["2016-07-13",10.0,10.05,9.93,9.99,61600.0],["2016-07-14",10.0,10.08,9.93,9.98,34500.0],["2016-07-15",10.0,10.02,9.92,9.98,319000.0],["2016-07-18",9.95,9.96,9.69,9.94,52600.0],["2016-07-19",9.94,9.95,9.48,9.9,56800.0],["2016-07-20",9.95,9.95,9.78,9.86,46400.0],["2016-07-21",9.84,9.94,9.78,9.88,32800.0],["2016-07-22",9.84,9.97,9.84,9.9,39300.0],["2016-07-25",9.87,10.0,9.67,9.74,57000.0],["2016-07-26",9.76,9.9,9.7,9.78,45300.0],["2016-07-27",9.85,9.85,9.34,9.8,48400.0],["2016-07-28",9.83,9.85,9.63,9.81,36100.0],["2016-07-29",9.85,9.99,9.77,9.94,165100.0],["2016-08-01",9.89,9.99,9.87,9.92,90500.0],["2016-08-02",9.96,10.0,9.9,9.93,64200.0],["2016-08-03",9.95,9.96,9.81,9.84,26700.0],["2016-08-04",9.95,9.95,9.68,9.72,37700.0],["2016-08-05",9.84,9.9,9.37,9.77,110200.0],["2016-08-08",9.5,9.57,9.19,9.25,146600.0],["2016-08-09",9.38,9.5,9.06,9.28,145100.0],["2016-08-10",9.2,9.36,9.11,9.2,56000.0],["2016-08-11",9.2,9.36,9.12,9.2,65500.0],["2016-08-12",9.2,9.21,8.75,9.2,47000.0],["2016-08-15",9.14,9.28,8.99,9.01,79400.0],["2016-08-16",9.01,9.01,8.79,8.84,65500.0],["2016-08-17",8.91,8.92,8.63,8.68,99700.0],["2016-08-18",8.73,8.81,8.51,8.75,75800.0],["2016-08-19",8.75,9.09,8.71,8.85,122100.0],["2016-08-22",8.88,8.89,8.73,8.85,102500.0],["2016-08-23",8.85,8.98,8.75,8.97,74900.0],["2016-08-24",8.99,9.06,8.75,9.03,67300.0],["2016-08-25",8.96,9.17,8.93,9.0,54300.0],["2016-08-26",9.17,9.18,8.98,9.0,36700.0],["2016-08-29",9.02,9.22,9.0,9.18,382900.0],["2016-08-30",9.16,9.3,9.16,9.28,18500.0],["2016-08-31",9.25,9.42,9.2,9.39,24400.0],["2016-09-01",9.42,9.5,9.2,9.28,30200.0],["2016-09-02",9.39,9.5,9.39,9.48,52900.0],["2016-09-06",9.51,9.66,9.42,9.47,36200.0],["2016-09-07",9.49,9.53,9.43,9.47,126500.0],["2016-09-08",9.46,9.48,9.35,9.38,54100.0],["2016-09-09",9.43,9.43,9.2,9.21,45800.0],["2016-09-12",9.17,9.28,9.05,9.25,23600.0],["2016-09-13",9.19,9.21,9.15,9.15,33700.0],["2016-09-14",9.16,9.28,9.15,9.16,16600.0],["2016-09-15",9.2,9.22,9.15,9.17,29700.0],["2016-09-16",9.17,9.24,9.05,9.08,91700.0],["2016-09-19",9.1,9.1,9.05,9.05,39900.0],["2016-09-20",9.1,9.1,9.02,9.05,77800.0],["2016-09-21",9.09,9.09,9.01,9.05,30800.0],["2016-09-22",9.1,9.1,9.03,9.09,54100.0],["2016-09-23",9.1,9.1,9.05,9.05,24500.0],["2016-09-26",9.05,9.11,9.05,9.07,98700.0],["2016-09-27",9.05,9.4,9.05,9.15,66400.0],["2016-09-28",9.14,9.48,9.07,9.47,483300.0],["2016-09-29",9.32,9.4,9.1,9.2,55300.0],["2016-09-30",9.2,9.2,8.97,9.0,75000.0],["2016-10-03",8.97,8.97,8.63,8.73,63200.0],["2016-10-04",8.97,8.97,8.55,8.79,46800.0],["2016-10-05",8.85,9.18,8.8,9.16,69300.0],["2016-10-06",9.11,9.18,8.93,8.97,52200.0],["2016-10-07",9.04,9.04,8.69,8.78,61200.0],["2016-10-10",8.84,8.92,8.76,8.79,31700.0],["2016-10-11",8.81,8.84,8.58,8.6,99500.0],["2016-10-12",8.65,8.65,8.5,8.53,27700.0],["2016-10-13",8.49,8.5,8.31,8.32,35400.0],["2016-10-14",8.4,8.49,8.31,8.37,32200.0],["2016-10-17",8.35,8.39,8.23,8.24,13300.0],["2016-10-18",8.28,8.54,8.2,8.2,23400.0],["2016-10-19",8.26,8.41,8.26,8.4,37000.0],["2016-10-20",8.51,8.51,8.38,8.51,30800.0],["2016-10-21",8.43,8.52,8.28,8.47,41800.0],["2016-10-24",8.55,8.75,8.52,8.6,27100.0],["2016-10-25",8.57,8.57,8.4,8.43,22400.0],["2016-10-26",8.36,8.44,8.36,8.36,19100.0],["2016-10-27",8.43,8.46,8.27,8.28,49800.0],["2016-10-28",8.25,8.31,8.21,8.22,18500.0],["2016-10-31",8.25,8.32,8.19,8.19,38700.0],["2016-11-01",8.23,8.34,7.83,7.98,66800.0],["2016-11-02",8.2,8.2,7.75,7.81,42900.0],["2016-11-03",7.86,8.14,7.84,8.05,49800.0],["2016-11-04",8.05,8.78,7.91,8.51,128400.0],["2016-11-07",8.53,8.65,8.4,8.49,139900.0],["2016-11-08",8.49,8.56,8.4,8.48,27000.0],["2016-11-09",8.45,8.55,8.33,8.48,80800.0],["2016-11-10",8.53,9.13,8.53,8.99,73800.0],["2016-11-11",9.04,9.36,8.93,9.29,108300.0],["2016-11-14",9.4,9.41,9.11,9.29,104900.0],["2016-11-15",9.24,9.5,9.18,9.42,82500.0],["2016-11-16",9.38,10.0,9.37,9.86,606300.0],["2016-11-17",9.96,9.96,9.28,9.7,471400.0],["2016-11-18",9.72,9.9,9.7,9.85,91600.0],["2016-11-21",9.9,9.95,9.72,9.77,99700.0],["2016-11-22",9.76,10.08,9.75,9.93,190800.0],["2016-11-23",9.95,9.99,9.77,9.98,85100.0],["2016-11-25",9.93,10.08,9.7,9.94,70000.0],["2016-11-28",9.91,9.96,9.76,9.81,119400.0],["2016-11-29",9.85,10.02,9.55,9.62,151200.0],["2016-11-30",9.7,9.97,9.53,9.56,62600.0],["2016-12-01",9.65,9.93,9.54,9.77,86900.0],["2016-12-02",9.81,9.83,9.63,9.65,56800.0],["2016-12-05",9.74,9.95,9.7,9.81,136400.0],["2016-12-06",9.88,9.98,9.76,9.85,114000.0],["2016-12-07",9.78,9.99,9.76,9.94,113800.0],["2016-12-08",9.94,10.07,9.86,9.95,116700.0],["2016-12-09",9.98,9.99,9.79,9.84,91800.0],["2016-12-12",9.75,9.9,9.68,9.83,66900.0],["2016-12-13",9.9,9.92,9.69,9.77,81000.0],["2016-12-14",9.79,9.8,9.67,9.72,40100.0],["2016-12-15",9.72,9.75,9.63,9.65,47900.0],["2016-12-16",9.68,9.87,9.49,9.52,152400.0],["2016-12-19",9.57,9.72,9.37,9.42,74200.0],["2016-12-20",9.44,9.64,9.37,9.47,126200.0],["2016-12-21",9.7,9.73,9.41,9.49,100800.0],["2016-12-22",9.46,9.64,9.38,9.53,70900.0],["2016-12-23",9.55,9.82,9.46,9.68,39100.0],["2016-12-27",9.7,9.89,9.46,9.72,30500.0],["2016-12-28",9.6,9.81,9.47,9.58,57600.0],["2016-12-29",9.63,9.64,9.29,9.33,30500.0],["2016-12-30",9.35,9.54,9.2,9.45,176800.0],["2017-01-03",9.54,9.84,9.45,9.65,123300.0],["2017-01-04",9.72,9.82,9.6,9.72,95000.0],["2017-01-05",9.71,9.79,9.66,9.69,80800.0],["2017-01-06",9.75,9.75,9.49,9.63,70500.0],["2017-01-09",9.59,9.71,9.46,9.56,61300.0],["2017-01-10",9.54,9.69,9.54,9.65,84900.0],["2017-01-11",9.6,9.7,9.56,9.63,97100.0],["2017-01-12",9.53,9.54,9.04,9.42,91800.0],["2017-01-13",9.48,9.57,9.35,9.49,43000.0],["2017-01-17",9.4,9.52,9.2,9.4,86200.0],["2017-01-18",9.45,9.55,9.32,9.4,126400.0],["2017-01-19",9.39,9.54,8.93,8.99,84600.0],["2017-01-20",8.97,9.31,8.97,9.14,131600.0],["2017-01-23",9.05,9.26,9.0,9.14,106400.0],["2017-01-24",9.11,9.53,9.11,9.51,225000.0],["2017-01-25",9.61,9.69,9.44,9.5,279900.0],["2017-01-26",9.44,9.47,9.01,9.18,36700.0],["2017-01-27",9.16,9.35,9.0,9.13,10600.0],["2017-01-30",8.98,9.15,8.88,8.98,34300.0],["2017-01-31",8.96,9.07,8.85,8.99,33400.0],["2017-02-01",9.07,9.14,8.91,8.99,72700.0],["2017-02-02",8.99,9.26,8.91,9.07,97300.0],["2017-02-03",9.14,9.31,8.92,9.1,110700.0],["2017-02-06",9.11,9.21,9.06,9.09,51300.0],["2017-02-07",9.13,9.49,9.08,9.44,141600.0],["2017-02-08",9.44,9.45,8.97,9.32,78600.0],["2017-02-09",9.31,9.5,9.29,9.49,65700.0],["2017-02-10",9.49,9.84,9.41,9.53,104000.0],["2017-02-13",9.61,9.61,9.41,9.43,162100.0],["2017-02-14",9.43,9.45,9.22,9.34,118000.0],["2017-02-15",9.28,9.36,9.24,9.33,65500.0],["2017-02-16",9.41,9.41,9.13,9.25,20600.0],["2017-02-17",9.28,9.3,9.18,9.25,24900.0],["2017-02-21",9.26,9.3,9.13,9.24,32800.0],["2017-02-22",9.23,9.23,8.96,8.99,23400.0],["2017-02-23",8.99,9.0,8.91,8.97,24000.0],["2017-02-24",9.24,9.24,8.95,9.09,137500.0],["2017-02-27",9.07,9.1,8.97,9.0,79300.0],["2017-02-28",9.0,9.0,8.96,8.97,56800.0],["2017-03-01",9.05,9.05,8.9,9.03,41400.0],["2017-03-02",8.99,9.0,8.95,8.96,14100.0],["2017-03-03",8.97,9.0,8.85,8.97,35800.0],["2017-03-06",8.91,9.62,8.83,8.85,54100.0],["2017-03-07",8.75,9.29,8.51,9.06,115200.0],["2017-03-08",9.05,9.25,8.88,8.9,38100.0],["2017-03-09",8.75,9.23,8.74,9.18,85000.0],["2017-03-10",9.17,9.26,9.0,9.16,85200.0],["2017-03-13",9.13,9.19,8.94,8.97,123000.0],["2017-03-14",8.96,8.96,8.66,8.85,47400.0],["2017-03-15",8.84,9.0,8.8,8.91,29800.0],["2017-03-16",8.97,8.97,8.82,8.9,22000.0],["2017-03-17",8.82,9.05,8.8,9.0,95400.0],["2017-03-20",8.86,8.88,8.73,8.76,100100.0],["2017-03-21",8.7,8.75,8.54,8.62,103400.0],["2017-03-22",8.56,8.75,8.38,8.72,106900.0],["2017-03-23",8.75,9.0,8.73,8.99,54700.0],["2017-03-24",8.99,9.0,8.94,8.94,42900.0],["2017-03-27",8.85,9.0,8.77,8.86,43300.0],["2017-03-28",8.83,9.0,8.77,8.9,36600.0],["2017-03-29",8.85,9.0,8.83,8.94,15800.0],["2017-03-30",8.9,9.0,8.9,8.98,22800.0],["2017-03-31",8.91,9.0,8.8,8.96,459800.0],["2017-04-03",8.9,9.0,8.89,8.98,53500.0],["2017-04-04",8.98,9.23,8.94,9.17,139400.0],["2017-04-05",9.23,9.38,8.92,8.97,99300.0],["2017-04-06",8.95,9.06,8.92,9.0,63200.0],["2017-04-07",8.95,9.08,8.95,9.0,49900.0],["2017-04-10",9.02,9.18,8.95,8.98,37100.0],["2017-04-11",8.95,9.22,8.95,9.2,351000.0],["2017-04-12",9.3,9.42,9.03,9.26,33300.0],["2017-04-13",9.22,9.27,9.04,9.13,35700.0],["2017-04-17",9.22,9.22,9.03,9.12,33000.0],["2017-04-18",9.38,9.4,9.05,9.16,42800.0],["2017-04-19",9.29,9.45,9.18,9.21,31500.0],["2017-04-20",9.32,9.32,9.12,9.13,40900.0],["2017-04-21",9.19,9.37,9.09,9.3,47700.0],["2017-04-24",9.41,9.49,9.32,9.39,27200.0],["2017-04-25",9.47,9.5,9.39,9.41,29400.0],["2017-04-26",9.38,9.52,9.37,9.39,88400.0],["2017-04-27",9.45,9.5,9.33,9.47,32400.0],["2017-04-28",9.5,9.52,9.26,9.5,100700.0],["2017-05-01",9.5,9.53,9.27,9.4,52900.0],["2017-05-02",9.45,9.5,9.37,9.45,58500.0],["2017-05-03",9.47,9.47,9.16,9.18,21200.0],["2017-05-04",9.21,9.24,9.0,9.09,38700.0],["2017-05-05",9.07,9.12,9.02,9.06,19700.0],["2017-05-08",9.04,9.16,8.97,9.06,47100.0],["2017-05-09",8.96,9.18,8.85,8.95,68800.0],["2017-05-10",8.96,9.31,8.88,9.17,116500.0],["2017-05-11",9.12,9.29,9.02,9.23,80900.0],["2017-05-12",9.17,9.26,8.78,9.08,42000.0],["2017-05-15",9.37,9.5,9.19,9.39,59300.0],["2017-05-16",9.39,9.45,9.2,9.35,71600.0],["2017-05-17",9.29,9.37,9.15,9.29,71200.0],["2017-05-18",9.06,9.38,9.06,9.3,77600.0],["2017-05-19",9.26,9.35,9.23,9.26,53200.0],["2017-05-22",9.46,9.48,9.16,9.31,52200.0],["2017-05-23",9.06,9.41,9.06,9.31,48200.0],["2017-05-24",9.42,9.43,9.25,9.3,47100.0],["2017-05-25",9.42,9.42,9.26,9.31,74100.0],["2017-05-26",9.35,9.4,9.22,9.33,40100.0],["2017-05-30",9.37,9.5,9.3,9.49,101100.0],["2017-05-31",9.5,9.55,9.37,9.52,88700.0],["2017-06-01",9.53,10.0,9.44,9.98,76500.0],["2017-06-02",10.0,10.02,9.91,9.94,122300.0],["2017-06-05",9.98,9.98,9.61,9.64,71400.0],["2017-06-06",9.65,9.9,9.57,9.6,94600.0],["2017-06-07",9.82,9.82,9.51,9.59,51700.0],["2017-06-08",9.57,9.76,9.47,9.68,99100.0],["2017-06-09",9.73,9.9,9.4,9.87,89300.0],["2017-06-12",9.94,9.94,9.5,9.59,181700.0],["2017-06-13",9.69,9.69,9.51,9.65,61400.0],["2017-06-14",9.8,9.83,9.51,9.61,69400.0],["2017-06-15",9.55,9.82,9.53,9.77,70400.0],["2017-06-16",9.64,9.82,9.41,9.63,236800.0],["2017-06-19",9.6,9.84,9.54,9.78,55200.0],["2017-06-20",9.75,9.97,9.7,9.83,48900.0],["2017-06-21",9.73,9.92,9.73,9.84,53600.0],["2017-06-22",9.87,10.03,9.78,9.93,126500.0],["2017-06-23",9.95,9.97,9.58,9.87,556300.0],["2017-06-26",9.88,10.22,9.82,10.15,113300.0],["2017-06-27",10.15,10.61,10.15,10.35,93800.0],["2017-06-28",10.4,10.55,10.25,10.46,28100.0],["2017-06-29",10.47,10.5,10.33,10.48,38800.0],["2017-06-30",10.49,10.63,10.13,10.5,58400.0],["2017-07-03",10.45,10.73,10.13,10.54,15500.0],["2017-07-05",10.54,10.54,10.16,10.41,51200.0],["2017-07-06",10.37,10.46,10.19,10.29,90800.0],["2017-07-07",10.33,10.38,10.12,10.16,51700.0],["2017-07-10",10.1,10.37,9.98,10.03,49200.0],["2017-07-11",9.96,10.48,9.82,10.01,59700.0],["2017-07-12",9.93,10.16,9.89,9.97,48800.0],["2017-07-13",10.04,10.04,9.79,9.8,51100.0],["2017-07-14",9.76,9.8,9.58,9.78,56800.0],["2017-07-17",9.77,9.97,9.65,9.97,36700.0],["2017-07-18",9.96,10.04,9.96,10.03,59100.0],["2017-07-19",10.14,10.3,10.05,10.17,309700.0],["2017-07-20",10.13,10.22,10.05,10.06,19400.0],["2017-07-21",10.17,10.18,9.98,10.08,187200.0],["2017-07-24",10.05,10.05,9.75,10.0,126500.0],["2017-07-25",10.2,10.27,10.0,10.18,51100.0],["2017-07-26",10.15,10.27,10.06,10.17,46500.0],["2017-07-27",10.23,10.23,9.99,10.05,43600.0],["2017-07-28",10.02,10.1,9.93,10.03,35900.0],["2017-07-31",10.01,10.06,9.94,10.01,75200.0],["2017-08-01",10.01,10.06,9.89,10.03,52300.0],["2017-08-02",10.1,10.1,9.65,9.76,48700.0],["2017-08-03",9.73,10.17,9.55,10.14,85600.0],["2017-08-04",10.15,10.31,10.0,10.18,126600.0],["2017-08-07",10.2,10.46,10.09,10.34,84000.0],["2017-08-08",10.37,10.5,10.32,10.43,65800.0],["2017-08-09",10.44,10.5,10.27,10.28,59000.0],["2017-08-10",10.29,10.35,10.2,10.25,88700.0],["2017-08-11",10.3,10.3,10.05,10.1,61100.0],["2017-08-14",10.13,10.2,10.12,10.2,38500.0],["2017-08-15",10.12,10.21,9.83,10.2,69100.0],["2017-08-16",10.26,10.64,10.09,10.57,82900.0],["2017-08-17",10.5,10.71,10.13,10.16,52200.0],["2017-08-18",10.03,10.21,9.91,10.1,74000.0],["2017-08-21",10.09,10.4,10.02,10.37,71400.0],["2017-08-22",10.34,10.52,10.05,10.5,238200.0],["2017-08-23",10.38,10.68,10.37,10.65,280100.0],["2017-08-24",10.74,10.92,10.63,10.79,136800.0],["2017-08-25",10.81,10.86,10.76,10.82,94300.0],["2017-08-28",10.77,11.04,10.62,11.01,83300.0],["2017-08-29",11.0,11.06,10.88,10.94,286400.0],["2017-08-30",10.99,11.25,10.96,11.21,298900.0],["2017-08-31",11.21,11.26,11.1,11.12,364800.0],["2017-09-01",11.19,11.19,11.05,11.17,67500.0],["2017-09-05",11.17,11.19,10.99,11.01,67400.0],["2017-09-06",11.02,11.04,10.79,10.8,161600.0],["2017-09-07",10.88,10.9,10.62,10.72,143500.0],["2017-09-08",10.74,10.92,10.67,10.83,68400.0],["2017-09-11",10.91,11.0,10.85,10.86,75300.0],["2017-09-12",10.87,10.94,10.73,10.89,101900.0],["2017-09-13",10.87,10.97,10.82,10.9,103800.0],["2017-09-14",10.91,11.0,10.82,10.95,125700.0],["2017-09-15",10.98,11.03,10.85,10.98,262000.0],["2017-09-18",10.97,11.02,10.93,11.01,88400.0],["2017-09-19",10.98,11.04,10.9,10.94,111700.0],["2017-09-20",10.95,10.95,10.8,10.91,222800.0],["2017-09-21",10.88,10.99,10.88,10.91,65800.0],["2017-09-22",10.9,10.95,10.84,10.87,83100.0],["2017-09-25",10.82,10.91,10.77,10.81,25600.0],["2017-09-26",10.82,10.88,10.76,10.84,40900.0],["2017-09-27",10.86,10.95,10.78,10.91,84000.0],["2017-09-28",10.91,10.95,10.8,10.82,47000.0],["2017-09-29",10.75,10.77,10.67,10.7,66600.0],["2017-10-02",10.68,10.74,10.63,10.72,66300.0],["2017-10-03",10.78,10.95,10.76,10.86,200700.0],["2017-10-04",10.88,10.91,10.72,10.86,84900.0],["2017-10-05",10.9,10.9,10.76,10.78,33400.0],["2017-10-06",10.75,10.84,10.66,10.71,45700.0],["2017-10-09",10.74,10.75,10.51,10.68,29900.0],["2017-10-10",10.74,10.78,10.68,10.74,24600.0],["2017-10-11",10.79,10.82,10.68,10.73,66400.0],["2017-10-12",10.78,10.78,10.53,10.55,33300.0],["2017-10-13",10.56,10.76,10.46,10.53,52600.0],["2017-10-16",10.54,11.13,10.39,10.55,53500.0],["2017-10-17",10.55,10.73,10.31,10.37,157100.0],["2017-10-18",10.45,10.6,10.33,10.44,71100.0],["2017-10-19",10.45,10.57,10.4,10.52,48300.0],["2017-10-20",10.62,10.76,10.55,10.74,66100.0],["2017-10-23",10.75,10.84,10.62,10.73,55800.0],["2017-10-24",10.79,10.9,10.56,10.59,42500.0],["2017-10-25",10.55,10.6,10.35,10.49,25300.0],["2017-10-26",10.5,10.91,10.37,10.41,39000.0],["2017-10-27",10.66,10.79,10.51,10.72,87500.0],["2017-10-30",10.65,10.95,10.5,10.69,1089800.0],["2017-10-31",10.7,10.82,10.59,10.72,95800.0],["2017-11-01",10.82,10.82,10.62,10.74,59900.0],["2017-11-02",10.75,10.76,10.6,10.7,60700.0],["2017-11-03",10.77,10.77,10.58,10.7,108200.0],["2017-11-06",10.71,10.73,10.51,10.63,87100.0],["2017-11-07",10.68,10.78,10.21,10.41,66000.0],["2017-11-08",10.37,10.46,10.17,10.34,44400.0],["2017-11-09",10.2,10.41,10.08,10.39,43000.0],["2017-11-10",10.56,10.56,10.37,10.46,33900.0],["2017-11-13",10.44,10.66,10.36,10.6,56800.0],["2017-11-14",10.55,10.63,10.52,10.6,37200.0],["2017-11-15",10.55,10.6,10.42,10.55,54000.0],["2017-11-16",10.57,10.66,10.47,10.55,68600.0],["2017-11-17",10.49,10.59,10.08,10.54,70400.0],["2017-11-20",10.55,10.6,10.1,10.57,41200.0],["2017-11-21",10.6,10.62,10.19,10.54,53900.0],["2017-11-22",10.54,10.6,10.42,10.56,103900.0],["2017-11-24",10.58,10.65,10.5,10.62,37400.0],["2017-11-27",10.63,10.65,10.56,10.6,100700.0],["2017-11-28",10.61,10.63,10.43,10.59,53100.0],["2017-11-29",10.6,10.62,10.49,10.54,47200.0],["2017-11-30",10.6,10.6,9.91,10.26,287500.0],["2017-12-01",10.25,10.31,9.99,10.28,63600.0],["2017-12-04",10.35,10.45,10.31,10.39,53700.0],["2017-12-05",10.4,10.4,10.17,10.19,41500.0],["2017-12-06",10.1,10.28,10.04,10.25,68600.0],["2017-12-07",10.24,10.4,10.05,10.12,44500.0],["2017-12-08",10.16,10.16,9.93,9.96,51100.0],["2017-12-11",9.86,10.29,9.86,10.24,76500.0],["2017-12-12",10.28,10.28,9.97,10.0,50500.0],["2017-12-13",9.95,10.05,9.87,9.99,204800.0],["2017-12-14",9.99,10.2,9.77,9.91,83200.0],["2017-12-15",9.87,10.05,9.75,9.76,153400.0],["2017-12-18",9.82,9.94,9.21,9.72,84300.0],["2017-12-19",9.8,9.85,9.66,9.74,55200.0],["2017-12-20",9.75,9.87,9.62,9.84,68100.0],["2017-12-21",9.9,10.06,9.82,9.86,127200.0],["2017-12-22",9.82,10.11,9.7,9.96,141700.0],["2017-12-26",9.91,9.91,9.71,9.71,48200.0],["2017-12-27",9.75,9.75,9.32,9.58,78200.0],["2017-12-28",9.59,9.71,9.44,9.62,41500.0],["2017-12-29",9.63,9.85,9.57,9.79,80400.0],["2018-01-02",9.8,10.0,9.77,9.99,102600.0],["2018-01-03",9.99,10.01,9.87,9.9,103200.0],["2018-01-04",9.95,10.05,9.84,9.95,102200.0],["2018-01-05",9.98,10.0,9.77,9.89,71100.0],["2018-01-08",9.88,9.94,9.71,9.76,36000.0],["2018-01-09",9.75,9.75,9.66,9.68,20700.0],["2018-01-10",9.68,9.79,9.53,9.76,105200.0],["2018-01-11",9.75,9.83,9.73,9.82,113300.0],["2018-01-12",9.86,10.07,9.79,9.92,38400.0],["2018-01-16",9.94,10.08,9.89,9.91,53000.0],["2018-01-17",10.09,10.09,9.92,9.99,26500.0],["2018-01-18",9.98,10.42,9.9,10.0,37600.0],["2018-01-19",9.99,10.21,9.85,10.07,54700.0],["2018-01-22",10.06,10.06,9.9,9.99,28800.0],["2018-01-23",10.01,10.01,9.89,9.89,35200.0],["2018-01-24",9.89,9.98,9.81,9.85,10900.0],["2018-01-25",9.88,9.91,9.8,9.81,55900.0],["2018-01-26",9.85,9.85,9.72,9.74,48500.0],["2018-01-29",9.71,9.71,9.6,9.65,52900.0],["2018-01-30",9.59,9.7,9.54,9.59,67500.0],["2018-01-31",9.61,9.68,9.24,9.27,46300.0],["2018-02-01",9.26,9.48,9.12,9.36,82500.0],["2018-02-02",9.34,9.39,9.15,9.25,101600.0],["2018-02-05",9.2,9.32,8.98,8.99,72900.0],["2018-02-06",8.9,9.23,8.9,9.17,83800.0],["2018-02-07",9.14,9.32,8.96,9.1,522600.0],["2018-02-08",9.11,9.34,8.97,9.08,41800.0],["2018-02-09",9.17,9.3,9.01,9.23,72200.0],["2018-02-12",9.27,9.39,9.15,9.25,51300.0],["2018-02-13",9.21,9.31,9.01,9.21,91700.0],["2018-02-14",9.14,9.47,9.12,9.17,49300.0],["2018-02-15",9.19,9.29,9.06,9.1,160700.0],["2018-02-16",9.06,9.16,8.89,8.95,136900.0],["2018-02-20",8.9,9.08,8.66,9.01,73200.0],["2018-02-21",9.03,9.3,9.03,9.2,73600.0],["2018-02-22",9.22,9.35,9.1,9.24,111400.0],["2018-02-23",9.24,9.41,9.13,9.28,78900.0],["2018-02-26",9.31,9.31,9.16,9.3,41900.0],["2018-02-27",9.31,9.43,9.07,9.19,81700.0],["2018-02-28",9.13,9.31,9.0,9.21,142600.0],["2018-03-01",9.18,9.32,9.09,9.22,35800.0],["2018-03-02",9.16,9.35,9.01,9.26,105800.0],["2018-03-05",9.21,9.3,8.87,9.16,68600.0],["2018-03-06",9.27,9.36,9.13,9.29,144600.0],["2018-03-07",9.26,9.39,9.24,9.34,225600.0],["2018-03-08",9.35,9.48,9.28,9.39,146800.0],["2018-03-09",9.43,9.62,9.36,9.55,143900.0],["2018-03-12",9.62,9.63,9.52,9.61,71600.0],["2018-03-13",9.67,9.88,9.54,9.58,703000.0],["2018-03-14",9.6,10.0,9.57,9.9,191600.0],["2018-03-15",9.92,9.94,9.8,9.85,134200.0],["2018-03-16",9.83,10.1,9.79,9.99,253800.0],["2018-03-19",9.91,10.12,9.84,10.1,70100.0],["2018-03-20",10.09,10.15,9.95,9.99,76600.0],["2018-03-21",10.01,10.05,9.9,10.0,83200.0],["2018-03-22",9.97,10.0,9.84,9.9,68500.0],["2018-03-23",9.94,10.38,9.91,10.1,74400.0],["2018-03-26",10.18,10.5,10.07,10.35,559400.0],["2018-03-27",10.34,10.58,10.3,10.37,65600.0],["2018-03-28",10.36,10.45,10.04,10.07,152500.0],["2018-03-29",10.15,10.38,10.1,10.27,203300.0],["2018-04-02",10.26,10.41,10.19,10.27,157500.0],["2018-04-03",10.35,10.61,10.2,10.43,92300.0],["2018-04-04",10.38,10.61,10.34,10.52,78500.0],["2018-04-05",10.58,10.65,10.41,10.61,64800.0],["2018-04-06",10.65,10.79,10.55,10.59,56500.0],["2018-04-09",10.64,10.7,10.5,10.57,75800.0],["2018-04-10",10.61,10.92,10.49,10.8,454700.0],["2018-04-11",10.78,10.94,10.73,10.84,57400.0],["2018-04-12",10.88,10.98,10.83,10.89,92800.0],["2018-04-13",10.9,10.9,10.68,10.83,55800.0],["2018-04-16",10.87,11.0,10.83,10.96,66600.0],["2018-04-17",10.99,11.13,10.99,11.13,45200.0],["2018-04-18",11.12,11.25,11.07,11.22,77200.0],["2018-04-19",11.18,11.29,11.12,11.22,32900.0],["2018-04-20",11.17,11.35,11.15,11.33,67200.0],["2018-04-23",11.42,12.07,11.05,11.31,45300.0],["2018-04-24",11.34,11.43,11.16,11.2,33700.0],["2018-04-25",11.21,11.25,10.95,10.97,120600.0],["2018-04-26",10.96,11.1,10.88,10.94,34400.0],["2018-04-27",10.98,10.99,10.86,10.93,19200.0],["2018-04-30",10.92,11.03,10.87,10.95,27600.0],["2018-05-01",10.96,10.96,10.82,10.93,37300.0],["2018-05-02",10.89,11.0,10.83,10.95,43100.0],["2018-05-03",11.09,11.36,10.89,11.05,106500.0],["2018-05-04",11.05,11.8,11.05,11.65,164000.0],["2018-05-07",11.69,11.84,11.6,11.76,172500.0],["2018-05-08",11.77,11.99,11.75,11.76,117300.0],["2018-05-09",11.78,11.83,11.44,11.48,84800.0],["2018-05-10",11.52,11.63,11.42,11.46,116100.0],["2018-05-11",11.45,12.03,11.45,11.92,525100.0],["2018-05-14",11.94,12.2,11.94,12.07,92500.0],["2018-05-15",12.06,12.14,11.97,12.03,233900.0],["2018-05-16",12.01,12.05,11.9,12.04,72300.0],["2018-05-17",12.01,12.13,11.8,12.06,209800.0],["2018-05-18",12.12,12.53,12.12,12.51,134800.0],["2018-05-21",12.56,12.9,12.54,12.75,265300.0],["2018-05-22",12.75,12.95,12.54,12.84,228000.0],["2018-05-23",12.81,13.0,12.76,12.89,112800.0],["2018-05-24",12.91,12.98,12.8,12.86,244800.0],["2018-05-25",12.85,12.85,12.49,12.5,137700.0],["2018-05-29",12.51,12.52,12.1,12.19,274500.0],["2018-05-30",12.21,12.28,12.08,12.1,259200.0],["2018-05-31",12.08,12.32,11.95,12.0,274600.0],["2018-06-01",12.09,12.17,11.94,12.0,203300.0],["2018-06-04",12.0,12.19,12.0,12.07,167500.0],["2018-06-05",12.07,12.14,11.95,12.01,171700.0],["2018-06-06",12.02,12.3,11.99,12.27,131500.0],["2018-06-07",12.27,12.44,12.22,12.38,53900.0],["2018-06-08",12.36,12.56,12.36,12.51,101000.0],["2018-06-11",12.46,12.86,12.46,12.81,103700.0],["2018-06-12",12.74,12.87,12.58,12.82,122100.0],["2018-06-13",12.86,12.92,12.45,12.63,132300.0],["2018-06-14",12.69,12.95,12.69,12.93,145500.0],["2018-06-15",12.87,13.08,12.84,13.03,279100.0],["2018-06-18",13.02,13.25,13.02,13.22,161200.0],["2018-06-19",13.15,13.25,13.0,13.14,201600.0],["2018-06-20",13.17,13.38,12.97,13.05,146500.0],["2018-06-21",13.06,13.13,12.75,12.95,96300.0],["2018-06-22",13.0,13.0,12.67,12.81,317600.0],["2018-06-25",12.74,12.9,12.52,12.77,145600.0],["2018-06-26",12.78,13.0,12.76,12.98,70500.0],["2018-06-27",12.95,12.97,12.7,12.8,140700.0],["2018-06-28",12.77,13.03,12.74,13.03,102000.0],["2018-06-29",13.05,13.54,13.02,13.25,223200.0],["2018-07-02",13.22,13.39,13.02,13.12,67400.0],["2018-07-03",13.14,13.67,13.14,13.44,58400.0],["2018-07-05",13.46,13.51,13.35,13.42,58500.0],["2018-07-06",13.43,13.61,13.36,13.47,58700.0],["2018-07-09",13.51,13.61,12.96,13.52,57100.0],["2018-07-10",13.51,13.71,13.47,13.64,86500.0],["2018-07-11",13.58,13.67,13.42,13.45,96600.0],["2018-07-12",13.49,13.63,13.31,13.49,44500.0],["2018-07-13",13.5,13.56,13.35,13.44,69100.0],["2018-07-16",13.43,13.5,13.24,13.47,47700.0],["2018-07-17",13.5,13.71,13.5,13.63,81100.0],["2018-07-18",13.63,13.67,13.54,13.6,38500.0],["2018-07-19",13.65,13.75,13.46,13.66,91100.0],["2018-07-20",13.63,13.76,13.41,13.5,98900.0],["2018-07-23",13.49,13.57,13.37,13.47,51700.0],["2018-07-24",13.5,13.51,13.28,13.4,81500.0],["2018-07-25",13.42,13.48,13.13,13.4,218900.0],["2018-07-26",13.39,13.52,13.23,13.25,112100.0],["2018-07-27",13.24,13.29,12.74,12.88,99100.0],["2018-07-30",12.82,12.99,12.73,12.87,102000.0],["2018-07-31",12.91,13.33,12.86,13.24,111700.0],["2018-08-01",13.19,13.36,12.95,13.01,90300.0],["2018-08-02",12.36,13.55,12.1,13.19,351900.0],["2018-08-03",12.36,13.43,12.36,13.27,147700.0],["2018-08-06",13.27,13.61,13.27,13.59,83700.0],["2018-08-07",13.62,14.18,13.38,14.03,268900.0],["2018-08-08",14.02,14.55,13.45,13.58,107100.0],["2018-08-09",13.57,13.86,13.57,13.8,70900.0],["2018-08-10",13.7,14.01,13.53,13.84,102100.0],["2018-08-13",13.9,14.02,13.69,13.77,83000.0],["2018-08-14",13.81,14.12,13.81,14.07,54600.0],["2018-08-15",14.04,14.21,13.95,14.14,135900.0],["2018-08-16",14.16,14.65,14.13,14.47,214900.0],["2018-08-17",14.42,14.83,14.4,14.78,171100.0],["2018-08-20",14.96,15.46,14.8,15.02,94000.0],["2018-08-21",15.07,15.21,15.02,15.04,121000.0],["2018-08-22",15.04,15.26,14.97,15.07,316400.0],["2018-08-23",15.13,15.15,14.36,15.12,128600.0],["2018-08-24",15.15,15.88,15.0,15.08,142100.0],["2018-08-27",15.03,15.2,14.97,15.11,196800.0],["2018-08-28",15.13,15.2,15.06,15.1,39500.0],["2018-08-29",15.11,15.18,14.99,15.11,38200.0],["2018-08-30",15.12,15.17,15.06,15.13,37000.0],["2018-08-31",15.15,15.26,15.06,15.19,127500.0],["2018-09-04",15.18,15.46,15.03,15.43,84500.0],["2018-09-05",15.43,15.48,15.33,15.35,128400.0],["2018-09-06",15.42,15.47,14.88,14.9,68600.0],["2018-09-07",14.91,14.99,14.63,14.66,53500.0],["2018-09-10",14.62,14.85,14.62,14.64,65500.0],["2018-09-11",14.64,14.7,14.5,14.52,62000.0],["2018-09-12",14.47,14.66,14.4,14.55,77400.0],["2018-09-13",14.59,14.69,14.45,14.51,30500.0],["2018-09-14",14.51,14.66,14.51,14.54,71700.0],["2018-09-17",14.52,14.71,14.49,14.67,113900.0],["2018-09-18",14.68,15.26,14.68,15.06,67800.0],["2018-09-19",15.06,15.08,14.61,14.8,55200.0],["2018-09-20",14.83,14.9,14.73,14.8,55900.0],["2018-09-21",14.8,15.02,14.7,14.89,221100.0],["2018-09-24",14.87,15.01,14.61,14.66,29900.0],["2018-09-25",14.66,14.71,14.49,14.6,50700.0],["2018-09-26",14.64,14.68,14.47,14.62,42800.0],["2018-09-27",14.56,14.83,14.56,14.71,49100.0],["2018-09-28",14.7,14.92,14.67,14.87,125600.0],["2018-10-01",14.92,15.12,14.85,14.94,69300.0],["2018-10-02",14.92,14.98,14.78,14.88,42100.0],["2018-10-03",14.88,14.95,14.75,14.84,124900.0],["2018-10-04",14.84,14.85,14.65,14.7,53800.0],["2018-10-05",14.74,14.74,14.26,14.5,44600.0],["2018-10-08",14.48,14.54,14.27,14.35,25100.0],["2018-10-09",14.31,14.45,14.08,14.17,47200.0],["2018-10-10",14.13,14.18,13.82,13.82,76700.0],["2018-10-11",13.77,14.06,13.52,13.76,110100.0],["2018-10-12",13.95,14.04,13.39,13.46,167000.0],["2018-10-15",13.45,13.73,13.39,13.44,86700.0],["2018-10-16",13.5,14.21,13.33,14.19,51900.0],["2018-10-17",14.16,14.19,13.84,13.85,53400.0],["2018-10-18",13.81,14.58,13.55,13.59,46300.0],["2018-10-19",13.55,13.83,13.47,13.54,43000.0],["2018-10-22",13.56,13.64,13.23,13.33,126900.0],["2018-10-23",13.18,13.44,12.93,13.27,270900.0],["2018-10-24",13.25,13.44,13.0,13.02,66000.0],["2018-10-25",13.03,13.43,12.99,13.34,85000.0],["2018-10-26",13.18,13.48,13.04,13.25,45000.0],["2018-10-29",13.38,13.7,13.19,13.27,39000.0],["2018-10-30",13.26,13.55,13.2,13.48,40700.0],["2018-10-31",13.62,13.74,13.46,13.51,78900.0],["2018-11-01",13.74,13.85,13.5,13.64,118300.0],["2018-11-02",12.75,14.0,12.75,13.34,128000.0],["2018-11-05",13.37,13.62,13.29,13.43,79300.0],["2018-11-06",13.46,13.85,13.44,13.49,41800.0],["2018-11-07",13.55,13.9,12.84,13.49,62100.0],["2018-11-08",13.43,13.56,13.28,13.31,63100.0],["2018-11-09",13.29,13.31,13.01,13.28,67700.0],["2018-11-12",13.27,13.38,12.74,13.19,86200.0],["2018-11-13",13.24,13.36,12.82,12.98,93600.0],["2018-11-14",13.09,13.23,12.92,13.01,65100.0],["2018-11-15",12.97,13.24,12.53,13.06,1218000.0],["2018-11-16",13.07,13.24,13.02,13.07,209900.0],["2018-11-19",13.06,13.24,12.86,12.96,75900.0],["2018-11-20",12.81,13.06,12.69,12.75,227300.0],["2018-11-21",12.81,12.99,12.77,12.94,79500.0],["2018-11-23",12.9,13.21,12.8,13.06,49400.0],["2018-11-26",13.14,13.41,12.97,13.13,62600.0],["2018-11-27",13.0,13.2,12.91,12.93,39600.0],["2018-11-28",12.94,13.14,12.77,13.04,86200.0],["2018-11-29",13.0,13.22,12.65,12.74,49100.0],["2018-11-30",12.75,12.95,12.67,12.88,184300.0],["2018-12-03",13.0,13.04,12.72,12.93,32800.0],["2018-12-04",12.85,12.93,12.63,12.74,97700.0],["2018-12-06",12.73,13.22,12.73,13.2,72700.0],["2018-12-07",13.19,13.2,12.93,12.98,84000.0],["2018-12-10",12.99,13.08,12.73,12.9,52900.0],["2018-12-11",13.01,13.15,12.74,12.78,47800.0],["2018-12-12",12.88,13.15,12.67,13.12,133000.0],["2018-12-13",13.13,13.18,12.85,13.06,45700.0],["2018-12-14",13.0,13.32,12.92,12.99,74100.0],["2018-12-17",13.1,13.71,13.08,13.24,239000.0],["2018-12-18",13.37,13.37,12.91,13.21,123100.0],["2018-12-19",13.23,13.41,13.0,13.05,184100.0],["2018-12-20",13.06,13.12,12.37,12.56,342600.0],["2018-12-21",12.55,12.89,12.29,12.82,242300.0],["2018-12-24",12.78,13.03,12.32,12.32,43900.0],["2018-12-26",12.36,13.03,12.36,13.02,131200.0],["2018-12-27",12.88,13.09,12.81,12.99,95300.0],["2018-12-28",12.98,13.35,12.96,13.23,75100.0],["2018-12-31",13.24,13.55,13.15,13.46,136500.0],["2019-01-02",13.31,13.31,12.99,13.17,102500.0],["2019-01-03",12.79,13.41,12.79,13.06,133700.0],["2019-01-04",13.2,13.47,13.08,13.34,50100.0],["2019-01-07",13.34,13.53,13.04,13.09,75300.0],["2019-01-08",13.17,13.17,12.96,13.0,62500.0],["2019-01-09",12.95,13.23,12.82,13.0,97700.0],["2019-01-10",12.95,13.11,12.86,12.98,78600.0],["2019-01-11",12.87,13.0,12.6,12.76,178900.0],["2019-01-14",12.67,12.71,12.33,12.51,83100.0],["2019-01-15",12.51,12.68,12.46,12.63,53800.0],["2019-01-16",12.76,12.78,12.45,12.57,50900.0],["2019-01-17",12.53,12.6,12.41,12.51,60300.0],["2019-01-18",12.54,12.58,12.41,12.46,68900.0],["2019-01-22",12.41,12.51,12.32,12.42,61200.0],["2019-01-23",12.36,12.61,12.3,12.52,47000.0],["2019-01-24",12.29,12.68,12.29,12.64,32100.0],["2019-01-25",12.75,13.06,12.51,12.79,416300.0],["2019-01-28",12.71,12.78,11.45,12.49,73100.0],["2019-01-29",12.53,12.56,12.29,12.35,91400.0],["2019-01-30",12.59,12.59,12.3,12.36,81900.0],["2019-01-31",12.33,12.33,12.1,12.29,59100.0],["2019-02-01",12.28,12.4,12.09,12.24,74400.0],["2019-02-04",12.2,12.34,12.14,12.28,71000.0],["2019-02-05",12.31,12.42,12.14,12.21,66200.0],["2019-02-06",12.16,12.31,12.07,12.19,391800.0],["2019-02-07",12.0,12.41,11.98,12.38,85300.0],["2019-02-08",12.5,12.5,12.14,12.42,99900.0],["2019-02-11",12.45,12.5,12.29,12.35,73500.0],["2019-02-12",12.35,12.47,12.3,12.46,149000.0],["2019-02-13",12.56,12.82,12.49,12.77,148400.0],["2019-02-14",12.74,12.74,12.53,12.58,37000.0],["2019-02-15",12.74,13.16,12.7,13.08,104000.0],["2019-02-19",13.15,13.18,13.03,13.07,53200.0],["2019-02-20",12.99,13.13,12.97,13.04,37300.0],["2019-02-21",13.11,13.35,12.99,13.34,237200.0],["2019-02-22",13.35,13.63,13.32,13.36,49000.0],["2019-02-25",13.38,13.38,13.2,13.34,41500.0],["2019-02-26",13.46,13.57,13.09,13.5,96600.0],["2019-02-27",13.49,13.81,13.49,13.6,117600.0],["2019-02-28",13.72,13.95,13.5,13.59,266100.0],["2019-03-01",13.76,14.18,13.64,14.09,279000.0],["2019-03-04",14.13,14.46,14.03,14.31,165900.0],["2019-03-05",14.29,14.71,14.29,14.53,156800.0],["2019-03-06",14.46,14.86,14.43,14.78,198700.0],["2019-03-07",14.66,15.35,14.62,15.19,716100.0],["2019-03-08",15.25,15.99,15.25,15.79,385200.0],["2019-03-11",15.98,16.4,15.8,15.93,322200.0],["2019-03-12",16.0,16.04,15.42,15.6,386800.0],["2019-03-13",15.7,15.73,15.48,15.51,198000.0],["2019-03-14",15.5,15.6,15.05,15.16,175000.0],["2019-03-15",15.2,15.4,15.2,15.28,312000.0],["2019-03-18",15.33,15.42,15.16,15.3,315400.0],["2019-03-19",15.29,15.48,15.2,15.42,109000.0],["2019-03-20",15.42,15.52,15.13,15.27,137100.0],["2019-03-21",15.2,15.52,15.13,15.19,435200.0],["2019-03-22",15.09,15.37,15.05,15.22,151800.0],["2019-03-25",15.23,15.38,15.05,15.2,70600.0],["2019-03-26",15.24,15.38,14.75,15.33,1148400.0],["2019-03-27",15.33,15.51,15.06,15.25,226500.0],["2019-03-28",15.23,15.41,15.03,15.2,90500.0],["2019-03-29",15.26,15.4,15.05,15.25,259200.0],["2019-04-01",15.35,15.51,15.2,15.48,232100.0],["2019-04-02",15.48,15.57,15.35,15.56,196200.0],["2019-04-03",15.62,15.8,15.5,15.71,276400.0],["2019-04-04",15.72,15.99,15.71,15.96,187100.0],["2019-04-05",16.41,16.43,16.01,16.21,314800.0],["2019-04-08",16.25,16.46,16.01,16.4,162900.0],["2019-04-09",16.47,16.47,16.23,16.23,224000.0],["2019-04-10",16.28,16.41,16.22,16.24,191200.0],["2019-04-11",16.23,16.6,16.14,16.26,86700.0],["2019-04-12",16.25,16.41,16.22,16.23,93900.0],["2019-04-15",16.19,16.33,16.13,16.29,69300.0],["2019-04-16",16.36,16.48,16.28,16.31,152200.0],["2019-04-17",16.34,16.36,16.13,16.15,116500.0],["2019-04-18",16.11,16.29,16.03,16.17,113700.0],["2019-04-22",16.12,16.15,15.51,15.69,235900.0],["2019-04-23",15.66,16.01,15.66,15.85,128300.0],["2019-04-24",15.85,16.01,15.85,15.87,204700.0],["2019-04-25",15.83,16.15,15.8,15.94,286800.0],["2019-04-26",15.97,16.3,15.9,16.12,237600.0],["2019-04-29",16.14,16.27,15.92,16.12,171400.0],["2019-04-30",16.18,16.24,16.0,16.21,189800.0],["2019-05-01",16.6,16.6,15.9,15.98,190400.0],["2019-05-02",16.19,16.33,15.98,16.24,134400.0],["2019-05-03",16.3,16.34,15.94,16.07,161400.0],["2019-05-06",15.93,16.11,15.58,16.02,215100.0],["2019-05-07",15.93,16.43,15.68,16.19,431800.0],["2019-05-08",16.19,16.21,15.95,16.01,234800.0],["2019-05-09",15.97,16.11,15.96,16.03,204700.0],["2019-05-10",15.98,16.31,15.98,16.15,166300.0],["2019-05-13",15.93,16.05,15.85,15.93,138000.0],["2019-05-14",15.93,16.25,15.85,16.09,297000.0],["2019-05-15",16.04,16.17,15.9,16.14,456600.0],["2019-05-16",16.19,16.24,15.92,16.04,113100.0],["2019-05-17",15.97,16.02,15.82,15.91,106800.0],["2019-05-20",15.85,16.22,15.81,16.18,134300.0],["2019-05-21",16.12,16.5,16.0,16.24,339200.0],["2019-05-22",16.19,16.54,16.09,16.51,300500.0],["2019-05-23",16.43,16.57,16.38,16.49,177700.0],["2019-05-24",16.52,17.04,16.29,16.51,212900.0],["2019-05-28",16.6,16.73,16.37,16.48,146200.0],["2019-05-29",16.45,16.48,16.25,16.36,236400.0],["2019-05-30",16.4,16.6,16.33,16.39,172800.0],["2019-05-31",16.33,16.41,16.05,16.32,392700.0],["2019-06-03",16.29,16.84,16.23,16.81,408400.0],["2019-06-04",16.86,17.28,16.47,16.49,573300.0],["2019-06-05",16.52,16.69,16.4,16.55,415100.0],["2019-06-06",16.58,16.67,16.35,16.43,225000.0],["2019-06-07",16.48,16.6,16.42,16.44,93600.0],["2019-06-10",16.43,16.58,16.43,16.45,73000.0],["2019-06-11",16.51,16.51,16.34,16.44,149700.0],["2019-06-12",16.48,16.74,16.48,16.59,109800.0],["2019-06-13",16.61,16.91,16.57,16.84,237600.0],["2019-06-14",16.87,18.03,16.75,17.73,883200.0],["2019-06-17",17.92,18.43,17.59,17.65,194000.0],["2019-06-18",17.7,17.77,17.04,17.19,165800.0],["2019-06-19",17.31,17.66,17.17,17.57,420700.0],["2019-06-20",17.57,17.73,17.3,17.52,112000.0],["2019-06-21",17.47,17.61,17.38,17.44,210800.0],["2019-06-24",17.47,17.68,17.2,17.3,132900.0],["2019-06-25",17.46,17.46,17.06,17.06,274400.0],["2019-06-26",17.06,17.38,16.91,17.27,161400.0],["2019-06-27",17.27,17.47,17.25,17.47,384000.0],["2019-06-28",17.45,18.24,17.15,17.95,559200.0],["2019-07-01",17.99,18.49,17.96,18.44,249000.0],["2019-07-02",17.99,18.29,17.35,17.55,260000.0],["2019-07-03",17.53,17.77,17.43,17.61,93900.0],["2019-07-05",17.55,17.55,17.11,17.12,118700.0],["2019-07-08",17.1,17.17,16.86,16.98,106200.0],["2019-07-09",16.86,17.06,16.73,17.05,111700.0],["2019-07-10",17.08,17.25,16.63,16.95,199700.0],["2019-07-11",16.94,17.07,16.82,16.95,113100.0],["2019-07-12",17.2,17.92,17.12,17.72,170600.0],["2019-07-15",17.8,17.95,17.56,17.93,110000.0],["2019-07-16",17.89,18.41,17.86,18.36,221100.0],["2019-07-17",18.36,18.83,18.22,18.81,136800.0],["2019-07-18",18.8,18.88,18.61,18.77,140900.0],["2019-07-19",18.73,18.91,18.27,18.28,190900.0],["2019-07-22",18.0,18.1,17.67,17.93,210200.0],["2019-07-23",17.98,18.43,17.87,18.41,156400.0],["2019-07-24",18.39,18.74,18.22,18.67,78300.0],["2019-07-25",18.65,18.82,18.52,18.68,72000.0],["2019-07-26",18.71,18.95,18.63,18.71,101600.0],["2019-07-29",18.71,18.85,18.35,18.51,206900.0],["2019-07-30",18.43,18.87,18.35,18.85,129400.0],["2019-07-31",18.74,19.0,18.67,18.83,202700.0],["2019-08-01",18.03,19.2,17.71,18.5,261800.0],["2019-08-02",18.36,19.04,18.3,18.9,173000.0],["2019-08-05",18.72,18.72,18.08,18.3,143900.0],["2019-08-06",18.31,18.76,18.28,18.66,137000.0],["2019-08-07",18.67,18.93,18.44,18.57,155700.0],["2019-08-08",18.66,19.2,18.66,18.98,113500.0],["2019-08-09",18.82,19.14,18.8,18.8,60800.0],["2019-08-12",18.7,18.85,18.53,18.61,130100.0],["2019-08-13",18.6,18.81,18.57,18.8,109800.0],["2019-08-14",18.78,18.78,17.99,18.3,156400.0],["2019-08-15",18.32,18.6,18.15,18.43,113100.0],["2019-08-16",18.55,18.6,18.13,18.22,129600.0],["2019-08-19",18.33,18.66,18.11,18.44,139300.0],["2019-08-20",18.37,18.61,18.3,18.55,196500.0],["2019-08-21",18.61,18.98,18.55,18.89,157000.0],["2019-08-22",18.84,19.29,18.84,18.99,277600.0],["2019-08-23",18.88,19.12,18.44,18.62,103800.0],["2019-08-26",18.71,18.86,18.52,18.78,101100.0],["2019-08-27",18.85,18.97,18.54,18.72,93300.0],["2019-08-28",18.69,19.01,18.69,18.9,151300.0],["2019-08-29",19.03,19.18,18.9,19.0,148200.0],["2019-08-30",19.0,19.24,18.48,18.66,247600.0],["2019-09-03",18.58,18.72,18.36,18.69,202100.0],["2019-09-04",18.82,18.92,18.6,18.72,220700.0],["2019-09-05",18.83,18.96,18.4,18.43,76700.0],["2019-09-06",18.45,18.54,18.21,18.33,208700.0],["2019-09-09",18.32,18.46,18.06,18.37,78800.0],["2019-09-10",18.3,18.38,17.85,18.1,139100.0],["2019-09-11",18.1,18.1,16.97,17.14,219600.0],["2019-09-12",17.18,17.4,16.99,17.26,167400.0],["2019-09-13",17.33,18.15,17.33,18.0,159300.0],["2019-09-16",17.96,18.01,17.53,17.57,70600.0],["2019-09-17",17.54,17.67,17.2,17.41,300000.0],["2019-09-18",17.47,17.62,17.18,17.38,243000.0],["2019-09-19",17.41,17.73,17.41,17.67,93100.0],["2019-09-20",17.65,17.76,17.48,17.69,154100.0],["2019-09-23",17.6,17.95,17.56,17.92,109500.0],["2019-09-24",17.94,18.13,17.88,18.01,153300.0],["2019-09-25",18.0,18.16,17.93,18.0,181600.0],["2019-09-26",17.81,18.14,17.13,17.15,146100.0],["2019-09-27",17.13,17.41,17.04,17.19,98300.0],["2019-09-30",17.17,17.34,16.5,16.76,331400.0],["2019-10-01",16.78,17.03,16.57,16.75,218700.0],["2019-10-02",16.67,17.16,16.59,17.01,134900.0],["2019-10-03",16.95,17.22,16.89,16.99,387300.0],["2019-10-04",16.98,17.24,16.52,16.68,140400.0],["2019-10-07",16.6,17.13,16.6,16.84,815300.0],["2019-10-08",16.83,16.93,16.7,16.91,101500.0],["2019-10-09",16.87,17.14,16.84,16.98,134100.0],["2019-10-10",16.98,17.08,16.76,16.98,99100.0],["2019-10-11",17.11,17.17,16.86,16.91,72000.0],["2019-10-14",16.89,16.89,16.58,16.67,88200.0],["2019-10-15",16.65,16.8,16.53,16.75,55800.0],["2019-10-16",16.74,16.79,16.51,16.71,74000.0],["2019-10-17",16.74,16.96,16.65,16.95,101100.0],["2019-10-18",16.88,16.98,16.7,16.93,510500.0],["2019-10-21",16.93,17.44,16.93,17.35,89000.0],["2019-10-22",17.12,17.42,17.01,17.18,56100.0],["2019-10-23",17.16,17.3,16.99,17.11,312400.0],["2019-10-24",17.1,17.22,16.84,16.9,105100.0],["2019-10-25",16.87,16.95,16.52,16.54,140300.0],["2019-10-28",16.47,16.51,16.1,16.38,131200.0],["2019-10-29",16.38,16.38,15.75,15.85,292400.0],["2019-10-30",14.0,15.72,13.07,15.03,309200.0],["2019-10-31",14.92,15.76,14.92,15.74,290100.0],["2019-11-01",15.72,15.72,14.96,15.7,482300.0],["2019-11-04",15.65,16.09,15.64,16.01,309300.0],["2019-11-05",15.92,16.18,15.01,15.12,246500.0],["2019-11-06",15.13,15.4,15.04,15.25,219700.0],["2019-11-07",15.27,15.49,14.98,15.19,156300.0],["2019-11-08",15.27,15.36,14.9,15.03,120800.0],["2019-11-11",15.01,15.12,14.83,15.11,142600.0],["2019-11-12",15.05,15.28,14.95,15.01,87100.0],["2019-11-13",14.97,15.18,14.89,15.14,96900.0],["2019-11-14",15.15,15.25,15.04,15.09,193000.0],["2019-11-15",15.17,15.24,14.88,15.01,132900.0],["2019-11-18",14.91,15.12,14.91,15.0,125700.0],["2019-11-19",14.98,15.13,14.95,15.01,79500.0],["2019-11-20",15.03,15.49,14.92,15.34,420900.0],["2019-11-21",15.35,15.52,15.04,15.05,167700.0],["2019-11-22",14.97,15.2,14.86,15.05,280900.0],["2019-11-25",15.04,15.24,14.95,15.08,328800.0],["2019-11-26",15.15,15.47,15.1,15.39,105400.0],["2019-11-27",15.41,15.59,14.99,15.05,416700.0],["2019-11-29",14.95,15.71,14.89,15.5,142800.0],["2019-12-02",15.45,15.52,15.23,15.48,143000.0],["2019-12-03",15.36,15.4,14.99,15.04,249200.0],["2019-12-04",14.97,15.14,14.95,15.09,204500.0],["2019-12-05",15.01,15.24,15.01,15.17,57900.0],["2019-12-06",15.17,15.47,15.06,15.37,271500.0],["2019-12-09",15.38,15.53,15.26,15.29,79900.0],["2019-12-10",15.31,15.53,15.26,15.47,250300.0],["2019-12-11",15.49,15.75,15.49,15.58,125800.0],["2019-12-12",15.62,15.85,15.62,15.72,102400.0],["2019-12-13",15.73,15.88,15.56,15.78,102600.0],["2019-12-16",15.89,16.08,15.82,15.89,126400.0],["2019-12-17",16.19,16.36,15.97,16.2,111100.0],["2019-12-18",16.23,16.36,16.06,16.18,96900.0],["2019-12-19",16.24,16.39,16.17,16.26,153600.0],["2019-12-20",16.36,16.47,16.3,16.37,132400.0],["2019-12-23",16.34,16.82,16.24,16.77,288400.0],["2019-12-24",16.77,17.09,16.58,16.82,48300.0],["2019-12-26",16.82,16.88,16.47,16.73,141500.0],["2019-12-27",16.73,16.78,16.52,16.55,72300.0],["2019-12-30",16.62,16.62,16.27,16.36,132700.0],["2019-12-31",16.22,16.45,16.22,16.35,201600.0],["2020-01-02",16.38,16.48,16.14,16.2,82900.0],["2020-01-03",16.02,16.27,15.88,16.15,95600.0],["2020-01-06",16.09,16.45,15.9,16.32,133600.0],["2020-01-07",16.29,16.38,16.21,16.25,103400.0],["2020-01-08",16.3,16.36,16.17,16.32,190600.0],["2020-01-09",16.63,17.64,16.63,17.55,198800.0],["2020-01-10",17.5,18.09,17.42,17.99,266100.0],["2020-01-13",17.95,18.34,17.8,18.27,117800.0],["2020-01-14",17.93,18.07,17.17,17.63,246000.0],["2020-01-15",17.65,18.14,17.5,17.95,101000.0],["2020-01-16",17.93,18.06,17.6,17.74,241600.0],["2020-01-17",17.75,17.75,17.47,17.73,93000.0],["2020-01-21",17.72,17.72,17.29,17.36,102800.0],["2020-01-22",17.54,17.96,17.41,17.86,164000.0],["2020-01-23",17.79,17.98,17.54,17.92,79300.0],["2020-01-24",17.94,18.04,17.43,17.46,73300.0],["2020-01-27",17.1,17.22,16.88,16.97,88700.0],["2020-01-28",17.04,17.38,16.89,17.35,101400.0],["2020-01-29",17.35,17.59,17.27,17.55,289700.0],["2020-01-30",17.34,17.7,16.85,16.87,115700.0],["2020-01-31",16.8,16.82,16.46,16.49,83200.0],["2020-02-03",16.53,17.08,16.48,16.87,143900.0],["2020-02-04",17.03,17.09,16.58,16.58,58500.0],["2020-02-05",16.66,16.89,16.46,16.76,57300.0],["2020-02-06",16.77,16.8,16.3,16.36,56800.0],["2020-02-07",16.26,16.45,15.63,15.69,119300.0],["2020-02-10",15.68,16.03,15.53,15.87,110500.0],["2020-02-11",15.95,16.1,15.62,15.7,74400.0],["2020-02-12",15.78,15.83,15.61,15.63,59800.0],["2020-02-13",15.59,16.0,15.32,15.9,114600.0],["2020-02-14",15.91,15.91,15.34,15.4,90600.0],["2020-02-18",15.31,15.57,15.16,15.18,68500.0],["2020-02-19",15.18,15.51,15.18,15.31,72300.0],["2020-02-20",15.18,15.39,14.84,15.21,90500.0],["2020-02-21",15.27,15.27,14.81,14.89,99400.0],["2020-02-24",14.36,14.55,13.69,13.8,145100.0],["2020-02-25",13.83,14.68,13.06,13.17,178000.0],["2020-02-26",13.13,14.19,12.38,13.03,258600.0],["2020-02-27",12.82,12.9,12.06,12.4,325800.0],["2020-02-28",11.98,12.12,11.51,11.9,271600.0],["2020-03-02",12.0,12.85,11.74,12.8,433200.0],["2020-03-03",12.75,12.9,11.33,11.49,161800.0],["2020-03-04",11.74,11.74,11.4,11.62,117700.0],["2020-03-05",11.39,11.5,10.62,10.88,221100.0],["2020-03-06",10.54,11.24,10.22,10.45,311700.0],["2020-03-09",8.56,9.24,8.33,9.01,488900.0],["2020-03-10",9.35,10.45,8.91,10.22,370300.0],["2020-03-11",9.84,10.19,8.95,9.0,337800.0],["2020-03-12",7.71,8.0,6.31,6.73,946900.0],["2020-03-13",7.46,7.77,5.54,5.93,607600.0],["2020-03-16",3.41,5.08,3.41,3.82,1446300.0],["2020-03-17",4.41,4.57,3.84,4.37,907200.0],["2020-03-18",4.06,4.68,3.44,3.74,1088200.0],["2020-03-19",3.71,4.22,3.45,3.75,807500.0],["2020-03-20",3.91,4.09,3.31,3.31,687300.0],["2020-03-23",3.39,3.63,3.01,3.2,1032400.0],["2020-03-24",3.55,4.6,3.55,3.95,1630900.0],["2020-03-25",4.35,6.3,3.97,5.01,2279800.0],["2020-03-26",5.18,6.12,5.07,5.68,1195000.0],["2020-03-27",5.56,5.56,4.46,5.03,1221200.0],["2020-03-30",5.0,5.0,4.1,4.28,752500.0],["2020-03-31",4.21,4.42,3.81,4.17,681000.0],["2020-04-01",3.94,4.2,3.58,3.69,893000.0],["2020-04-02",3.65,3.71,3.5,3.57,529900.0],["2020-04-03",3.55,3.88,3.5,3.7,730700.0],["2020-04-06",4.02,4.25,3.91,4.22,799600.0],["2020-04-07",4.61,5.35,4.54,4.97,827800.0],["2020-04-08",5.14,6.25,4.96,6.14,1129600.0],["2020-04-09",6.29,7.38,5.05,5.38,1497900.0],["2020-04-13",5.49,5.49,4.99,5.13,422000.0],["2020-04-14",5.23,5.64,5.11,5.24,517000.0],["2020-04-15",5.01,5.2,4.75,5.08,316200.0],["2020-04-16",5.1,5.19,4.66,4.75,369400.0],["2020-04-17",5.21,5.42,4.92,5.31,515400.0],["2020-04-20",5.09,5.15,4.96,5.1,320500.0],["2020-04-21",5.0,5.32,5.0,5.25,230000.0],["2020-04-22",5.34,5.34,4.73,4.92,392700.0],["2020-04-23",4.89,5.15,4.86,5.07,202300.0],["2020-04-24",5.11,5.22,4.85,5.12,221400.0],["2020-04-27",5.16,5.62,5.11,5.56,291100.0],["2020-04-28",5.99,6.34,5.76,6.05,388600.0],["2020-04-29",6.36,6.89,6.3,6.49,581200.0],["2020-04-30",6.25,6.87,5.93,6.68,422400.0],["2020-05-01",5.98,7.33,5.6,6.9,634300.0],["2020-05-04",6.58,6.64,6.26,6.46,369800.0],["2020-05-05",6.54,6.81,6.2,6.28,407000.0],["2020-05-06",6.36,6.36,5.9,5.96,196600.0],["2020-05-07",5.97,6.23,5.66,6.17,388900.0],["2020-05-08",6.26,6.62,6.19,6.52,295900.0],["2020-05-11",6.5,6.55,6.05,6.4,390000.0],["2020-05-12",6.45,6.52,6.01,6.05,226000.0],["2020-05-13",6.05,6.05,5.37,5.68,291600.0],["2020-05-14",5.5,5.77,5.1,5.76,281400.0],["2020-05-15",5.72,6.07,5.59,5.88,204900.0],["2020-05-18",6.24,7.03,6.19,6.99,601500.0],["2020-05-19",6.99,7.04,6.44,6.47,276600.0],["2020-05-20",6.7,7.29,6.7,6.87,340400.0],["2020-05-21",6.88,7.1,6.74,6.86,229500.0],["2020-05-22",6.93,6.99,6.49,6.9,206000.0],["2020-05-26",7.26,7.93,7.07,7.75,614300.0],["2020-05-27",8.39,8.41,7.59,8.31,592100.0],["2020-05-28",8.43,8.54,7.63,7.68,602800.0],["2020-05-29",7.54,8.0,7.22,7.85,577100.0],["2020-06-01",8.97,9.57,8.46,8.54,1018100.0],["2020-06-02",8.7,9.89,8.49,9.41,1081400.0],["2020-06-03",9.37,10.14,9.3,10.13,649400.0],["2020-06-04",9.98,10.35,9.75,9.78,505400.0],["2020-06-05",10.6,11.18,10.14,10.23,975900.0],["2020-06-08",11.17,11.36,10.45,11.36,625400.0],["2020-06-09",11.18,11.18,10.1,10.13,714000.0],["2020-06-10",10.08,10.08,8.9,8.98,651000.0],["2020-06-11",7.6,8.94,7.5,8.24,643400.0],["2020-06-12",9.05,9.05,8.36,8.76,377300.0],["2020-06-15",8.27,9.73,8.2,9.06,356500.0],["2020-06-16",9.94,9.94,9.02,9.37,279200.0],["2020-06-17",9.43,9.43,8.79,8.83,371700.0],["2020-06-18",8.6,8.83,8.26,8.54,384700.0],["2020-06-19",8.72,8.95,8.23,8.23,389700.0],["2020-06-22",8.09,8.23,7.96,8.09,411200.0],["2020-06-23",8.27,8.3,7.95,8.13,306900.0],["2020-06-24",8.05,8.05,7.3,7.63,338300.0],["2020-06-25",7.36,7.72,7.28,7.49,269200.0],["2020-06-26",7.4,7.77,7.2,7.32,828300.0],["2020-06-29",7.43,7.86,7.18,7.75,304100.0],["2020-06-30",7.65,7.79,7.48,7.72,217500.0],["2020-07-01",7.78,8.53,7.77,8.1,546800.0],["2020-07-02",8.37,8.47,7.55,7.7,307200.0],["2020-07-06",7.97,7.97,7.4,7.68,365500.0],["2020-07-07",7.55,7.55,7.11,7.14,225700.0],["2020-07-08",7.09,7.31,6.83,7.28,275700.0],["2020-07-09",7.28,7.33,6.88,7.03,259100.0],["2020-07-10",7.0,7.45,6.83,7.44,215200.0],["2020-07-13",7.45,7.6,7.09,7.11,287000.0],["2020-07-14",7.04,7.26,6.83,7.04,448200.0],["2020-07-15",7.47,8.33,7.38,8.28,451500.0],["2020-07-16",8.16,8.18,7.56,8.16,420900.0],["2020-07-17",8.12,8.22,7.77,7.94,289700.0],["2020-07-20",7.93,8.0,7.58,7.65,276800.0],["2020-07-21",7.95,7.95,7.66,7.79,243800.0],["2020-07-22",7.67,7.83,7.45,7.65,230200.0],["2020-07-23",7.57,7.81,7.48,7.75,241300.0],["2020-07-24",7.72,7.77,7.48,7.57,169700.0],["2020-07-27",7.65,7.68,7.37,7.55,237800.0],["2020-07-28",7.55,7.82,7.49,7.66,180400.0],["2020-07-29",7.7,7.93,7.63,7.72,210800.0],["2020-07-30",7.55,7.6,7.35,7.49,183200.0],["2020-07-31",7.47,7.47,7.25,7.25,287400.0],["2020-08-03",7.23,7.28,6.88,6.93,326400.0],["2020-08-04",6.94,7.34,6.85,7.26,203900.0],["2020-08-05",7.46,7.48,7.27,7.47,241800.0],["2020-08-06",7.44,7.85,7.42,7.77,324500.0],["2020-08-07",7.74,8.1,7.47,8.02,181300.0],["2020-08-10",8.16,8.7,8.16,8.54,294500.0],["2020-08-11",8.72,9.0,8.0,8.25,362300.0],["2020-08-12",8.38,8.79,7.55,7.71,514500.0],["2020-08-13",7.6,7.6,7.23,7.47,391400.0],["2020-08-14",7.39,7.75,7.3,7.67,486100.0],["2020-08-17",7.73,7.95,7.52,7.8,182600.0],["2020-08-18",7.8,7.8,7.31,7.39,196100.0],["2020-08-19",7.39,7.59,7.26,7.56,242500.0],["2020-08-20",7.42,7.94,7.41,7.81,173200.0],["2020-08-21",7.74,8.1,7.7,7.89,355400.0],["2020-08-24",7.94,8.33,7.77,8.21,354700.0],["2020-08-25",8.47,8.5,7.9,8.25,411800.0],["2020-08-26",8.26,8.3,8.0,8.19,322100.0],["2020-08-27",8.3,9.24,8.3,9.13,763500.0],["2020-08-28",9.28,10.26,9.18,10.14,1225900.0],["2020-08-31",9.94,9.97,9.38,9.9,922800.0],["2020-09-01",9.57,10.28,9.47,10.07,487700.0],["2020-09-02",10.12,10.29,9.81,10.28,571700.0],["2020-09-03",10.33,11.4,10.33,10.88,1394300.0],["2020-09-04",11.1,12.33,11.1,11.64,1152900.0],["2020-09-08",11.97,12.26,11.35,11.45,1645500.0],["2020-09-09",11.44,11.53,10.57,10.59,638000.0],["2020-09-10",10.64,10.81,9.86,9.97,850000.0],["2020-09-11",10.16,10.53,10.0,10.13,576400.0],["2020-09-14",10.2,10.64,10.2,10.6,288700.0],["2020-09-15",10.61,10.73,9.99,10.07,438500.0],["2020-09-16",10.07,10.47,9.99,10.33,385000.0],["2020-09-17",10.14,10.67,10.13,10.36,385200.0],["2020-09-18",10.48,10.48,9.9,10.18,445600.0],["2020-09-21",9.75,9.79,9.14,9.31,308600.0],["2020-09-22",9.32,9.5,9.19,9.43,375300.0],["2020-09-23",9.51,9.65,8.67,8.72,452600.0],["2020-09-24",8.66,8.81,8.29,8.32,660400.0],["2020-09-25",8.4,8.84,8.33,8.77,1046900.0],["2020-09-28",9.33,9.33,8.65,9.13,1375500.0],["2020-09-29",9.16,9.19,8.5,8.58,692300.0],["2020-09-30",8.86,9.14,8.41,8.51,440100.0],["2020-10-01",8.8,8.8,7.96,8.56,806400.0],["2020-10-02",8.29,8.61,8.21,8.52,362500.0],["2020-10-05",8.65,8.69,8.32,8.43,281500.0],["2020-10-06",8.53,8.92,8.44,8.65,784300.0],["2020-10-07",8.74,9.02,8.55,8.92,671200.0],["2020-10-08",9.02,9.12,8.37,8.61,474600.0],["2020-10-09",8.87,8.9,8.39,8.81,533600.0],["2020-10-12",8.74,8.77,8.5,8.62,288000.0],["2020-10-13",8.49,8.58,8.25,8.46,656100.0],["2020-10-14",8.51,8.62,8.15,8.51,486900.0],["2020-10-15",8.22,8.99,8.22,8.96,599600.0],["2020-10-16",9.02,9.39,9.01,9.32,582600.0],["2020-10-19",9.42,9.88,9.16,9.23,565100.0],["2020-10-20",9.4,9.4,8.91,8.96,194500.0],["2020-10-21",8.89,9.06,8.65,8.77,497800.0],["2020-10-22",8.77,9.61,8.77,9.54,305600.0],["2020-10-23",9.62,9.7,9.45,9.63,221400.0],["2020-10-26",9.39,9.52,8.53,8.72,515600.0],["2020-10-27",8.75,8.75,8.52,8.53,177100.0],["2020-10-28",8.18,8.28,7.76,7.79,588500.0],["2020-10-29",7.86,8.54,7.86,7.98,337100.0],["2020-10-30",8.07,8.49,7.13,8.32,749400.0],["2020-11-02",8.41,8.41,7.61,7.66,561000.0],["2020-11-03",7.79,8.08,7.71,7.87,375000.0],["2020-11-04",7.71,7.95,7.56,7.74,270100.0],["2020-11-05",7.83,8.25,7.68,8.21,341700.0],["2020-11-06",8.16,8.35,8.03,8.09,143400.0],["2020-11-09",10.0,11.25,9.56,11.02,1683600.0],["2020-11-10",10.8,11.08,10.43,11.01,576400.0],["2020-11-11",11.0,11.11,10.66,10.84,370700.0],["2020-11-12",10.53,10.74,10.03,10.13,463400.0],["2020-11-13",10.31,10.65,10.21,10.65,418800.0],["2020-11-16",11.38,11.87,10.95,11.82,549100.0],["2020-11-17",11.5,12.35,11.37,12.13,333500.0],["2020-11-18",12.22,12.63,11.8,12.25,644800.0],["2020-11-19",12.18,12.42,11.63,12.02,286300.0],["2020-11-20",11.78,11.95,11.51,11.76,793100.0],["2020-11-23",11.96,12.29,11.61,12.1,360300.0],["2020-11-24",12.51,13.44,12.31,12.9,1404500.0],["2020-11-25",12.77,12.98,11.93,12.87,3140000.0],["2020-11-27",13.0,13.26,12.65,12.91,331000.0],["2020-11-30",12.9,13.02,12.16,12.81,485800.0],["2020-12-01",13.06,13.06,12.52,12.65,408300.0],["2020-12-02",12.48,13.3,12.33,13.13,463800.0],["2020-12-03",13.3,13.63,13.1,13.25,457700.0],["2020-12-04",13.65,14.39,13.64,14.27,529300.0],["2020-12-07",14.09,14.24,13.68,14.06,357300.0],["2020-12-08",13.92,14.38,13.92,14.07,1029800.0],["2020-12-09",14.4,14.97,14.34,14.51,384600.0],["2020-12-10",14.26,14.53,13.8,14.5,767400.0],["2020-12-11",14.5,14.67,14.0,14.28,429700.0],["2020-12-14",14.59,14.81,13.69,13.93,252300.0],["2020-12-15",13.99,15.03,13.73,14.77,811300.0],["2020-12-16",14.75,14.77,14.09,14.45,267600.0],["2020-12-17",14.64,14.73,14.21,14.67,225300.0],["2020-12-18",14.68,15.24,14.64,14.96,1030500.0],["2020-12-21",14.42,14.64,13.95,14.55,235300.0],["2020-12-22",14.56,15.0,14.24,14.98,305400.0],["2020-12-23",15.0,15.55,14.83,15.51,212800.0],["2020-12-24",15.55,15.7,15.33,15.6,219800.0],["2020-12-28",15.8,16.65,15.8,16.4,363300.0],["2020-12-29",16.54,16.71,15.96,16.16,462500.0],["2020-12-30",16.17,16.93,15.93,16.46,306900.0],["2020-12-31",16.48,17.36,16.25,17.12,416800.0],["2021-01-04",17.1,17.17,15.17,15.52,493200.0],["2021-01-05",15.44,16.13,15.44,15.93,243800.0],["2021-01-06",15.96,16.83,15.96,16.26,347000.0],["2021-01-07",16.48,16.64,16.28,16.33,412300.0],["2021-01-08",16.55,16.55,15.52,15.99,185400.0],["2021-01-11",15.75,16.06,15.53,15.95,180000.0],["2021-01-12",15.95,16.06,15.64,16.04,238100.0],["2021-01-13",16.0,16.52,15.86,16.28,207200.0],["2021-01-14",16.49,17.25,16.49,16.7,390400.0],["2021-01-15",16.67,17.36,16.59,16.83,300300.0],["2021-01-19",17.12,17.68,16.76,17.6,341600.0],["2021-01-20",17.75,18.4,17.71,17.93,586200.0],["2021-01-21",17.87,17.97,17.15,17.38,219500.0],["2021-01-22",17.1,17.62,16.96,17.61,175800.0],["2021-01-25",17.43,17.73,17.11,17.64,307600.0],["2021-01-26",17.85,18.05,16.87,17.09,266400.0],["2021-01-27",16.6,17.36,16.5,16.79,312700.0],["2021-01-28",17.35,17.45,16.72,16.91,599300.0],["2021-01-29",16.97,17.2,15.43,15.7,544100.0],["2021-02-01",15.75,15.85,14.62,15.5,832100.0],["2021-02-02",15.51,15.94,14.97,15.12,380000.0],["2021-02-03",15.09,15.84,14.96,15.67,281300.0],["2021-02-04",15.75,16.84,15.75,16.69,462800.0],["2021-02-05",16.9,18.18,16.64,18.13,846400.0],["2021-02-08",18.31,19.1,18.17,18.95,549000.0],["2021-02-09",18.8,18.93,18.1,18.93,322200.0],["2021-02-10",18.83,19.79,18.34,18.46,215300.0],["2021-02-11",18.35,18.75,17.86,17.94,235100.0],["2021-02-12",17.85,18.54,17.65,18.43,156700.0],["2021-02-16",18.84,19.45,18.49,19.31,179200.0],["2021-02-17",19.01,19.72,18.73,19.01,250900.0],["2021-02-18",18.7,18.88,18.05,18.64,111300.0],["2021-02-19",18.77,19.57,18.68,18.8,333800.0],["2021-02-22",18.47,19.82,18.47,19.68,450300.0],["2021-02-23",19.63,19.72,18.32,19.47,327300.0],["2021-02-24",19.48,21.9,18.74,21.52,1020700.0],["2021-02-25",21.5,21.5,20.2,20.48,1008400.0],["2021-02-26",20.31,21.5,20.1,20.83,690500.0],["2021-03-01",21.5,21.74,19.84,20.0,327100.0],["2021-03-02",20.01,20.78,19.84,20.1,520600.0],["2021-03-03",19.97,21.91,19.97,21.5,894900.0],["2021-03-04",21.49,21.49,19.41,20.33,614100.0],["2021-03-05",20.92,20.97,17.77,19.38,789100.0],["2021-03-08",19.48,20.07,19.0,19.5,520200.0],["2021-03-09",19.88,20.63,19.01,19.67,659200.0],["2021-03-10",19.6,20.5,19.26,19.93,358300.0],["2021-03-11",20.36,20.58,19.93,20.22,422900.0],["2021-03-12",20.23,21.17,20.23,20.76,289600.0],["2021-03-15",20.8,21.25,20.38,20.64,221100.0],["2021-03-16",20.72,20.8,18.2,18.52,378100.0],["2021-03-17",18.74,18.89,18.2,18.58,282200.0],["2021-03-18",18.51,19.11,18.05,18.45,425100.0],["2021-03-19",18.33,19.26,17.8,18.86,449500.0],["2021-03-22",18.7,19.04,18.22,18.27,188200.0],["2021-03-23",18.09,18.23,17.44,17.81,391400.0],["2021-03-24",18.16,18.75,16.98,17.1,375300.0],["2021-03-25",16.44,18.29,16.44,18.12,483400.0],["2021-03-26",18.59,18.6,17.81,18.33,270600.0],["2021-03-29",18.36,18.43,17.55,17.79,242100.0],["2021-03-30",17.8,19.46,17.76,19.15,579900.0],["2021-03-31",19.04,19.58,18.76,18.9,975500.0],["2021-04-01",19.0,19.42,17.78,18.01,252900.0],["2021-04-05",18.52,18.94,18.2,18.77,405900.0],["2021-04-06",18.87,19.5,18.54,18.57,588400.0],["2021-04-07",18.84,19.04,18.27,18.44,269000.0],["2021-04-08",18.43,18.53,18.03,18.17,369100.0],["2021-04-09",18.29,18.58,18.0,18.3,174800.0],["2021-04-12",18.08,18.49,17.24,17.39,283700.0],["2021-04-13",17.19,17.35,16.8,17.3,259400.0],["2021-04-14",17.51,18.13,17.17,17.88,301200.0],["2021-04-15",17.82,18.23,17.52,17.68,268600.0],["2021-04-16",17.87,18.03,17.21,17.42,185100.0],["2021-04-19",17.39,17.65,16.92,17.29,167800.0],["2021-04-20",17.16,17.51,16.31,16.71,293200.0],["2021-04-21",16.74,17.44,16.55,17.32,229700.0],["2021-04-22",17.37,18.16,17.15,17.35,251500.0],["2021-04-23",17.46,17.81,17.4,17.56,204100.0],["2021-04-26",17.74,18.19,17.15,17.65,148600.0],["2021-04-27",17.71,17.95,17.17,17.28,230900.0],["2021-04-28",17.24,17.35,16.78,17.07,350000.0],["2021-04-29",17.54,17.81,16.11,16.19,435600.0],["2021-04-30",16.5,17.05,16.09,16.39,363700.0],["2021-05-03",16.5,17.04,16.33,16.59,201000.0],["2021-05-04",16.51,16.68,15.71,16.0,202200.0],["2021-05-05",16.06,16.55,15.67,16.13,177100.0],["2021-05-06",16.25,16.5,15.61,16.07,205300.0],["2021-05-07",16.01,16.83,15.99,16.21,257800.0],["2021-05-10",16.28,16.71,15.98,16.38,236200.0],["2021-05-11",16.12,16.27,15.78,16.04,158900.0],["2021-05-12",15.88,15.96,14.77,14.83,288600.0],["2021-05-13",14.96,15.85,14.86,15.64,355200.0],["2021-05-14",15.8,16.5,15.8,16.21,212600.0],["2021-05-17",16.18,16.48,16.0,16.44,138500.0],["2021-05-18",16.59,17.38,16.57,16.75,212900.0],["2021-05-19",16.43,16.75,16.08,16.46,234000.0],["2021-05-20",16.5,16.59,16.05,16.52,317100.0],["2021-05-21",16.66,17.0,16.02,16.12,383200.0],["2021-05-24",16.38,16.65,15.84,16.51,546500.0],["2021-05-25",17.5,18.41,17.21,17.3,794700.0],["2021-05-26",17.41,17.84,16.97,17.55,615000.0],["2021-05-27",17.79,17.86,17.31,17.74,841400.0],["2021-05-28",17.7,18.0,16.91,17.02,371400.0],["2021-06-01",17.14,17.47,16.94,17.16,393800.0],["2021-06-02",18.07,18.23,17.74,17.93,940700.0],["2021-06-03",17.64,17.75,16.91,17.33,568900.0],["2021-06-04",17.27,17.37,16.83,17.23,389400.0],["2021-06-07",17.29,18.73,17.25,18.44,865300.0],["2021-06-08",18.42,18.63,18.08,18.27,382500.0],["2021-06-09",18.3,18.5,17.64,17.73,317600.0],["2021-06-10",17.92,18.2,17.29,17.54,217500.0],["2021-06-11",17.47,17.92,17.44,17.57,190300.0],["2021-06-14",17.5,17.77,16.89,17.3,270200.0],["2021-06-15",17.34,17.37,16.71,16.77,294400.0],["2021-06-16",16.42,16.77,16.37,16.57,199200.0],["2021-06-17",16.57,16.76,15.7,16.06,282500.0],["2021-06-18",15.67,15.94,15.55,15.59,293600.0],["2021-06-21",15.82,16.17,15.55,16.14,284200.0],["2021-06-22",16.07,16.24,15.66,15.91,140500.0],["2021-06-23",16.05,16.19,15.8,16.1,138100.0],["2021-06-24",16.11,16.24,15.92,16.06,123100.0],["2021-06-25",16.15,16.43,15.96,16.19,550700.0],["2021-06-28",16.11,16.11,14.96,15.09,326800.0],["2021-06-29",15.1,15.35,14.96,15.06,232600.0],["2021-06-30",15.0,16.08,14.82,16.01,814900.0],["2021-07-01",16.26,16.68,15.99,16.12,524900.0],["2021-07-02",16.17,16.23,15.73,15.88,182900.0],["2021-07-06",15.77,15.95,15.27,15.37,179700.0],["2021-07-07",15.39,15.5,14.65,14.75,369700.0],["2021-07-08",14.45,14.53,13.86,14.16,307500.0],["2021-07-09",14.49,14.5,14.23,14.38,173200.0],["2021-07-12",14.43,14.83,14.09,14.38,172600.0],["2021-07-13",14.19,14.21,13.61,13.63,222300.0],["2021-07-14",13.76,14.03,13.02,13.08,334500.0],["2021-07-15",12.92,13.08,11.98,12.21,902800.0],["2021-07-16",12.33,12.5,12.0,12.12,450700.0],["2021-07-19",11.88,12.11,11.31,11.83,512300.0],["2021-07-20",11.98,13.16,11.84,12.98,473500.0],["2021-07-21",13.1,14.01,13.1,13.84,534300.0],["2021-07-22",13.69,13.69,12.83,13.22,268900.0],["2021-07-23",13.97,14.49,13.47,13.55,455400.0],["2021-07-26",13.54,14.09,13.47,14.03,288300.0],["2021-07-27",13.89,14.06,13.63,13.75,225400.0],["2021-07-28",13.9,14.22,13.52,13.75,203600.0],["2021-07-29",14.01,14.34,13.7,14.27,159600.0],["2021-07-30",14.07,14.36,13.64,13.69,101300.0],["2021-08-02",13.8,14.17,13.46,13.56,271600.0],["2021-08-03",13.56,13.86,12.6,13.22,359300.0],["2021-08-04",13.01,13.21,12.7,13.07,271400.0],["2021-08-05",13.22,14.53,13.22,14.49,233700.0],["2021-08-06",14.8,15.42,14.76,15.03,389900.0],["2021-08-09",15.0,15.36,14.31,14.71,250300.0],["2021-08-10",14.67,15.02,14.58,14.65,261100.0],["2021-08-11",14.6,14.91,14.27,14.88,235900.0],["2021-08-12",14.8,14.8,14.07,14.25,157100.0],["2021-08-13",14.19,14.46,13.91,14.33,100700.0],["2021-08-16",14.07,14.42,13.65,14.19,111400.0],["2021-08-17",13.25,13.99,13.25,13.64,141200.0],["2021-08-18",13.65,13.75,13.27,13.3,186800.0],["2021-08-19",13.07,13.2,12.67,13.14,229700.0],["2021-08-20",13.01,13.58,13.01,13.47,148500.0],["2021-08-23",13.58,14.39,13.37,14.34,162400.0],["2021-08-24",14.44,15.23,14.44,14.96,228400.0],["2021-08-25",14.96,15.42,14.69,15.17,201600.0],["2021-08-26",15.13,15.13,14.52,14.69,191100.0],["2021-08-27",14.88,15.56,14.63,15.54,169900.0],["2021-08-30",15.65,16.12,14.69,14.87,184300.0],["2021-08-31",14.91,15.04,14.58,14.71,158500.0],["2021-09-01",14.57,14.88,14.32,14.49,175400.0],["2021-09-02",14.35,14.59,14.12,14.3,355100.0],["2021-09-03",14.25,14.28,13.56,13.98,161100.0],["2021-09-07",13.98,14.07,13.54,13.56,302000.0],["2021-09-08",13.6,13.84,13.34,13.79,226900.0],["2021-09-09",13.55,14.21,13.55,13.71,108700.0],["2021-09-10",13.79,13.79,13.41,13.5,80000.0],["2021-09-13",13.73,13.94,13.21,13.72,158800.0],["2021-09-14",13.76,13.9,13.24,13.29,101100.0],["2021-09-15",13.18,13.76,12.78,13.75,322200.0],["2021-09-16",13.77,14.33,13.66,13.8,182700.0],["2021-09-17",13.85,14.31,13.6,13.8,567700.0],["2021-09-20",13.5,13.57,12.97,13.36,154100.0],["2021-09-21",13.47,13.75,13.33,13.5,150600.0],["2021-09-22",13.59,13.83,13.41,13.57,184700.0],["2021-09-23",13.82,14.25,13.76,13.95,346200.0],["2021-09-24",13.92,14.33,13.73,14.08,481500.0],["2021-09-27",14.26,15.0,14.25,14.64,472700.0],["2021-09-28",14.5,15.63,14.5,15.63,499100.0],["2021-09-29",15.65,15.65,14.88,14.95,232300.0],["2021-09-30",14.96,15.14,14.48,14.59,173500.0],["2021-10-01",15.06,15.48,14.84,15.36,331600.0],["2021-10-04",15.36,15.49,14.92,14.97,188000.0],["2021-10-05",15.26,15.39,14.93,15.24,132500.0],["2021-10-06",15.0,15.36,14.79,15.21,106700.0],["2021-10-07",15.35,15.44,15.08,15.19,123100.0],["2021-10-08",15.25,15.41,14.96,15.2,118600.0],["2021-10-11",15.11,15.39,14.91,14.94,84500.0],["2021-10-12",15.03,15.39,14.86,15.31,126400.0],["2021-10-13",15.39,15.39,14.91,15.02,67600.0],["2021-10-14",15.29,15.32,15.09,15.13,61700.0],["2021-10-15",15.51,15.61,15.03,15.06,132300.0],["2021-10-18",14.88,15.08,14.51,14.83,87900.0],["2021-10-19",14.89,15.15,14.79,14.88,86900.0],["2021-10-20",14.84,14.88,14.32,14.82,161100.0],["2021-10-21",14.79,14.92,14.59,14.83,112600.0],["2021-10-22",14.75,14.85,14.63,14.82,96900.0],["2021-10-25",14.71,15.1,14.52,14.67,346500.0],["2021-10-26",14.83,14.95,14.3,14.39,177400.0],["2021-10-27",14.35,14.35,13.65,13.84,204800.0],["2021-10-28",13.84,14.57,13.71,14.51,137400.0],["2021-10-29",14.55,14.96,14.55,14.95,103700.0],["2021-11-01",15.01,15.76,14.92,15.63,232800.0],["2021-11-02",15.26,16.08,15.14,15.95,200000.0],["2021-11-03",15.77,17.0,15.76,16.58,533100.0],["2021-11-04",16.76,17.03,16.47,16.9,359100.0],["2021-11-05",17.25,17.85,16.88,17.64,884800.0],["2021-11-08",17.69,17.82,16.73,17.26,813100.0],["2021-11-09",17.02,17.6,16.93,17.38,264000.0],["2021-11-10",17.17,17.38,16.79,16.92,177100.0],["2021-11-11",16.98,17.0,16.71,16.91,96100.0],["2021-11-12",17.01,17.03,16.59,16.67,101600.0],["2021-11-15",16.81,16.85,16.52,16.66,126300.0],["2021-11-16",16.61,16.61,15.95,16.1,223100.0],["2021-11-17",16.14,17.01,15.72,16.87,413800.0],["2021-11-18",16.91,17.07,16.46,16.71,162800.0],["2021-11-19",16.41,17.02,16.12,16.29,217800.0],["2021-11-22",16.48,16.48,15.47,15.65,165300.0],["2021-11-23",15.69,15.95,15.23,15.46,115500.0],["2021-11-24",15.34,16.36,15.19,16.17,265700.0],["2021-11-26",15.1,15.91,14.23,15.04,358400.0],["2021-11-29",15.29,15.54,14.65,14.75,225900.0],["2021-11-30",14.23,14.66,13.89,14.01,220300.0],["2021-12-01",14.52,14.62,13.21,13.21,256800.0],["2021-12-02",13.39,14.25,13.34,14.21,190700.0],["2021-12-03",14.28,14.61,13.91,14.48,256000.0],["2021-12-06",14.76,15.94,14.39,15.57,224400.0],["2021-12-07",15.96,16.33,15.5,16.11,363900.0],["2021-12-08",16.23,16.88,16.12,16.35,322500.0],["2021-12-09",15.94,16.69,15.94,16.64,238400.0],["2021-12-10",16.67,16.85,16.31,16.51,165300.0],["2021-12-13",16.25,16.33,15.83,16.11,135600.0],["2021-12-14",15.92,16.65,15.64,16.41,190400.0],["2021-12-15",16.48,16.6,15.7,16.57,230400.0],["2021-12-16",16.41,16.84,15.93,15.98,266000.0],["2021-12-17",16.51,16.75,15.77,16.62,272600.0],["2021-12-20",16.0,16.61,15.47,16.05,178300.0],["2021-12-21",16.44,17.09,16.38,16.47,424100.0],["2021-12-22",16.5,17.05,16.43,16.96,124600.0],["2021-12-23",17.1,17.3,16.66,17.27,150500.0],["2021-12-27",17.25,17.5,16.86,17.26,166600.0],["2021-12-28",17.22,17.51,17.05,17.4,189600.0],["2021-12-29",17.4,17.42,16.65,17.04,166400.0],["2021-12-30",16.9,17.37,16.52,16.75,233400.0],["2021-12-31",16.66,17.0,15.35,15.6,408700.0],["2022-01-03",15.85,17.21,15.76,16.98,259000.0],["2022-01-04",17.5,17.69,17.02,17.54,197900.0],["2022-01-05",17.49,18.44,17.49,17.9,354500.0],["2022-01-06",18.02,18.18,17.44,17.82,193400.0],["2022-01-07",17.95,18.57,17.95,18.26,597600.0],["2022-01-10",18.21,18.37,17.33,17.58,139800.0],["2022-01-11",17.44,17.66,17.0,17.56,67800.0],["2022-01-12",17.77,17.86,17.21,17.21,72400.0],["2022-01-13",17.15,18.59,17.15,18.05,314100.0],["2022-01-14",17.97,18.61,17.78,18.53,185400.0],["2022-01-18",18.23,18.63,18.09,18.28,216000.0],["2022-01-19",18.45,18.6,18.22,18.48,283500.0],["2022-01-20",18.58,19.13,16.76,16.84,281800.0],["2022-01-21",16.5,16.73,15.15,15.24,389800.0],["2022-01-24",14.97,15.12,14.0,14.84,448100.0],["2022-01-25",14.76,15.7,14.4,15.35,176000.0],["2022-01-26",15.68,16.3,15.35,15.76,187700.0],["2022-01-27",16.01,16.07,14.95,15.09,136500.0],["2022-01-28",14.97,15.42,14.61,15.42,144500.0],["2022-01-31",15.22,16.91,15.18,16.87,208500.0],["2022-02-01",16.84,17.29,16.66,17.12,232900.0],["2022-02-02",16.98,17.48,16.29,16.84,381000.0],["2022-02-03",16.68,16.8,16.09,16.52,124500.0],["2022-02-04",16.4,16.52,16.04,16.22,267300.0],["2022-02-07",16.37,17.07,16.37,16.9,161000.0],["2022-02-08",17.07,17.8,16.98,17.77,379000.0],["2022-02-09",17.87,18.79,17.87,18.44,343900.0],["2022-02-10",17.97,18.63,17.56,18.56,405700.0],["2022-02-11",18.56,18.9,17.72,17.84,161400.0],["2022-02-14",17.91,18.1,17.08,17.14,141200.0],["2022-02-15",17.56,18.45,17.55,18.41,180300.0],["2022-02-16",18.38,18.99,18.07,18.5,269100.0],["2022-02-17",18.25,18.25,17.24,17.28,298200.0],["2022-02-18",17.18,17.78,16.88,17.67,270600.0],["2022-02-22",16.75,18.04,16.51,16.78,301300.0],["2022-02-23",16.96,16.96,15.01,15.34,452800.0],["2022-02-24",14.67,16.41,14.41,16.37,304900.0],["2022-02-25",16.57,17.61,16.22,17.58,193700.0],["2022-02-28",17.33,18.15,17.16,17.73,183700.0],["2022-03-01",17.53,17.57,16.63,16.8,240000.0],["2022-03-02",17.07,17.42,16.86,17.23,186400.0],["2022-03-03",17.26,17.26,15.71,15.88,237600.0],["2022-03-04",16.04,16.04,14.83,15.0,165600.0],["2022-03-07",14.82,15.0,13.49,13.5,429900.0],["2022-03-08",13.59,14.38,13.15,13.82,310600.0],["2022-03-09",14.45,14.99,14.33,14.35,255900.0],["2022-03-10",13.9,14.35,13.82,13.84,396900.0],["2022-03-11",14.17,14.3,13.02,13.03,458900.0],["2022-03-14",13.13,13.46,11.19,11.27,573200.0],["2022-03-15",11.32,12.04,11.32,11.64,373200.0],["2022-03-16",11.99,12.82,11.65,12.81,587500.0],["2022-03-17",12.64,12.81,12.03,12.69,233900.0],["2022-03-18",12.43,13.87,12.42,13.75,421900.0],["2022-03-21",13.66,14.05,13.48,13.74,216600.0],["2022-03-22",13.76,14.46,13.76,14.42,251300.0],["2022-03-23",14.34,14.9,14.17,14.36,186400.0],["2022-03-24",14.5,14.88,14.21,14.87,218700.0],["2022-03-25",14.86,15.48,14.7,15.46,320300.0],["2022-03-28",15.37,15.64,14.4,14.92,204500.0],["2022-03-29",15.29,15.84,15.17,15.24,170600.0],["2022-03-30",15.02,15.63,15.0,15.07,165000.0],["2022-03-31",15.16,15.56,15.03,15.08,267400.0],["2022-04-01",15.14,15.41,15.01,15.13,130100.0],["2022-04-04",15.08,15.69,14.94,15.3,253900.0],["2022-04-05",15.52,16.01,15.19,15.9,334700.0],["2022-04-06",15.42,15.7,14.78,14.99,234400.0],["2022-04-07",14.98,14.98,14.05,14.58,138500.0],["2022-04-08",14.45,14.98,14.1,14.91,188600.0],["2022-04-11",14.76,15.28,14.22,14.78,152000.0],["2022-04-12",14.8,15.5,14.57,14.7,203400.0],["2022-04-13",14.97,15.42,14.7,15.19,158100.0],["2022-04-14",15.34,15.85,15.28,15.79,196200.0],["2022-04-18",15.65,15.84,15.18,15.58,211300.0],["2022-04-19",15.62,16.34,15.62,15.77,200300.0],["2022-04-20",16.04,16.07,15.5,15.58,74600.0],["2022-04-21",15.99,16.27,15.75,15.85,142100.0],["2022-04-22",16.09,16.54,16.08,16.43,219400.0],["2022-04-25",16.3,16.52,16.0,16.47,174700.0],["2022-04-26",16.25,16.26,15.63,15.7,148400.0],["2022-04-27",15.67,15.82,15.16,15.29,161500.0],["2022-04-28",15.64,16.52,15.38,16.12,264600.0],["2022-04-29",16.0,16.22,15.01,15.31,265600.0],["2022-05-02",15.37,15.81,14.58,15.06,204500.0],["2022-05-03",14.73,14.87,13.52,14.35,290400.0],["2022-05-04",14.15,14.15,12.81,13.78,462000.0],["2022-05-05",13.72,13.72,12.6,13.0,421000.0],["2022-05-06",12.81,13.41,12.38,12.78,199600.0],["2022-05-09",12.4,12.66,11.29,11.35,342500.0],["2022-05-10",11.63,12.07,11.15,11.22,361500.0],["2022-05-11",11.25,12.74,10.23,10.55,298800.0],["2022-05-12",10.41,10.91,10.16,10.87,323600.0],["2022-05-13",11.45,12.64,11.12,12.6,310100.0],["2022-05-16",12.55,12.66,11.92,12.16,203600.0],["2022-05-17",12.32,12.63,11.97,12.28,122500.0],["2022-05-18",11.97,12.31,11.74,12.29,244100.0],["2022-05-19",12.09,12.42,11.97,12.1,263900.0],["2022-05-20",12.38,12.83,11.52,12.22,331800.0],["2022-05-23",12.41,12.47,11.76,12.42,205500.0],["2022-05-24",12.25,12.25,11.24,11.98,522000.0],["2022-05-25",11.98,12.73,11.84,12.57,149500.0],["2022-05-26",12.7,13.7,12.57,13.19,337400.0],["2022-05-27",13.36,14.43,13.26,14.41,473900.0],["2022-05-31",14.22,14.68,14.12,14.36,196000.0],["2022-06-01",14.5,14.5,13.84,14.12,168000.0],["2022-06-02",14.21,14.57,14.09,14.41,212900.0],["2022-06-03",14.23,14.5,14.1,14.41,147900.0],["2022-06-06",14.64,14.98,14.25,14.52,293300.0],["2022-06-07",14.27,14.99,14.25,14.42,106100.0],["2022-06-08",14.29,14.56,13.7,14.04,144000.0],["2022-06-09",13.9,13.9,13.36,13.43,83300.0],["2022-06-10",13.1,13.55,12.47,12.64,111700.0],["2022-06-13",12.24,12.38,10.32,10.35,664400.0],["2022-06-14",10.48,10.62,9.52,9.54,724600.0],["2022-06-15",9.6,10.75,9.25,10.71,633400.0],["2022-06-16",10.43,10.43,9.38,9.53,328400.0],["2022-06-17",9.79,9.87,9.22,9.52,497800.0],["2022-06-21",9.72,9.86,9.14,9.25,439600.0],["2022-06-22",9.09,9.39,8.95,9.16,271600.0],["2022-06-23",9.18,9.29,8.92,9.14,303100.0],["2022-06-24",9.15,10.22,9.1,9.8,1815000.0],["2022-06-27",9.84,9.84,8.84,8.99,272900.0],["2022-06-28",9.02,9.64,8.97,8.99,255500.0],["2022-06-29",8.82,8.83,7.46,7.94,1485800.0],["2022-06-30",8.26,8.26,7.64,8.1,550200.0],["2022-07-01",8.14,8.31,7.57,8.11,392300.0],["2022-07-05",7.8,8.55,7.56,8.49,441500.0],["2022-07-06",8.47,8.61,8.06,8.17,292700.0],["2022-07-07",8.28,8.57,8.23,8.34,401400.0],["2022-07-08",8.31,8.35,7.85,8.27,541900.0],["2022-07-11",8.2,8.3,7.88,7.91,517200.0],["2022-07-12",7.87,8.04,7.44,7.48,336200.0],["2022-07-13",7.3,7.39,6.75,7.02,553400.0],["2022-07-14",6.84,6.94,6.29,6.46,553400.0],["2022-07-15",6.47,7.02,6.47,6.99,1145100.0],["2022-07-18",7.2,7.84,7.15,7.18,842800.0],["2022-07-19",7.31,7.74,7.31,7.71,376400.0],["2022-07-20",7.62,8.25,7.62,8.06,544200.0],["2022-07-21",7.89,7.89,7.4,7.77,353400.0],["2022-07-22",7.82,7.84,6.98,7.04,352100.0],["2022-07-25",7.18,7.18,6.67,7.05,360200.0],["2022-07-26",6.99,6.99,6.45,6.48,382300.0],["2022-07-27",6.75,7.18,6.49,7.12,590600.0],["2022-07-28",7.13,7.73,7.06,7.68,577800.0],["2022-07-29",7.66,7.95,7.5,7.9,702200.0],["2022-08-01",7.05,7.39,6.51,7.21,1099100.0],["2022-08-02",7.07,8.68,7.07,8.24,758600.0],["2022-08-03",8.3,8.68,8.3,8.49,402700.0],["2022-08-04",8.5,8.75,8.45,8.64,357300.0],["2022-08-05",8.44,8.79,8.4,8.5,202400.0],["2022-08-08",8.65,9.14,8.43,8.84,430100.0],["2022-08-09",8.72,8.72,8.3,8.55,180100.0],["2022-08-10",8.85,10.36,8.85,10.33,560900.0],["2022-08-11",10.52,10.8,10.23,10.73,308900.0],["2022-08-12",10.78,11.55,10.71,11.22,259300.0],["2022-08-15",11.04,11.5,10.95,11.26,338500.0],["2022-08-16",11.17,11.94,10.94,11.66,250300.0],["2022-08-17",11.37,11.75,11.11,11.66,180400.0],["2022-08-18",11.56,11.73,11.14,11.17,164400.0],["2022-08-19",10.81,10.85,9.8,9.88,432900.0],["2022-08-22",9.57,9.9,9.4,9.62,238800.0],["2022-08-23",9.61,9.76,8.75,8.77,289700.0],["2022-08-24",8.83,9.31,8.83,9.05,242800.0],["2022-08-25",9.06,9.56,9.06,9.3,174900.0],["2022-08-26",9.29,9.34,8.83,8.85,216700.0],["2022-08-29",8.86,8.98,8.54,8.8,270500.0],["2022-08-30",8.93,9.11,7.77,7.85,303300.0],["2022-08-31",7.93,7.93,7.6,7.73,353000.0],["2022-09-01",7.53,8.03,7.35,7.92,320900.0],["2022-09-02",8.0,8.45,7.89,8.16,299900.0],["2022-09-06",8.3,8.58,7.9,8.15,251100.0],["2022-09-07",8.7,9.36,8.24,9.3,460300.0],["2022-09-08",9.13,9.45,8.95,9.42,146500.0],["2022-09-09",9.52,9.98,9.52,9.91,204000.0],["2022-09-12",9.96,10.31,9.74,10.21,212600.0],["2022-09-13",9.5,9.92,9.43,9.74,330400.0],["2022-09-14",9.74,10.04,9.59,10.04,205400.0],["2022-09-15",10.0,10.52,10.0,10.31,288800.0],["2022-09-16",10.0,10.42,9.22,10.27,503200.0],["2022-09-19",10.01,10.45,10.01,10.3,219400.0],["2022-09-20",10.48,10.55,9.74,9.89,225200.0],["2022-09-21",9.89,9.89,9.03,9.05,289300.0],["2022-09-22",9.11,9.19,8.73,8.99,306100.0],["2022-09-23",8.73,9.15,8.33,9.07,378200.0],["2022-09-26",9.11,9.3,8.21,8.25,295900.0],["2022-09-27",8.47,8.87,8.41,8.43,420100.0],["2022-09-28",8.43,8.58,8.17,8.5,389900.0],["2022-09-29",8.33,8.34,7.38,7.44,266600.0],["2022-09-30",7.13,7.14,6.52,6.76,603400.0],["2022-10-03",6.76,7.18,6.31,6.82,472600.0],["2022-10-04",7.04,7.9,7.04,7.86,390000.0],["2022-10-05",7.63,7.78,7.31,7.74,353200.0],["2022-10-06",7.66,7.93,7.16,7.25,264800.0],["2022-10-07",7.07,7.26,6.93,7.17,375800.0],["2022-10-10",7.19,7.19,6.35,6.59,260200.0],["2022-10-11",6.52,6.6,5.93,6.21,357700.0],["2022-10-12",6.22,6.74,6.13,6.62,214100.0],["2022-10-13",6.29,6.57,5.94,6.3,789900.0],["2022-10-14",6.39,6.52,5.91,6.12,363100.0],["2022-10-17",6.26,6.69,6.26,6.67,484100.0],["2022-10-18",7.0,7.39,6.93,7.36,429000.0],["2022-10-19",7.32,7.75,7.08,7.23,362000.0],["2022-10-20",7.23,7.52,7.2,7.29,352300.0],["2022-10-21",7.32,7.72,7.07,7.65,219100.0],["2022-10-24",7.71,7.71,7.24,7.54,174600.0],["2022-10-25",7.51,7.94,7.51,7.88,197500.0],["2022-10-26",7.91,8.39,7.75,8.04,192400.0],["2022-10-27",8.22,8.29,7.9,8.05,192500.0],["2022-10-28",8.14,8.41,7.9,8.32,161300.0],["2022-10-31",8.24,8.55,8.15,8.39,323800.0],["2022-11-01",8.68,8.75,8.3,8.31,358900.0],["2022-11-02",8.95,11.02,8.59,9.32,886600.0],["2022-11-03",9.78,11.34,9.68,10.58,1193600.0],["2022-11-04",10.9,11.4,10.35,10.7,375200.0],["2022-11-07",10.88,11.0,10.49,10.72,304000.0],["2022-11-08",10.64,10.97,10.5,10.88,292400.0],["2022-11-09",10.77,10.83,9.88,9.91,335200.0],["2022-11-10",10.89,11.67,10.46,10.55,572000.0],["2022-11-11",10.36,10.73,10.01,10.26,310500.0],["2022-11-14",10.06,10.18,9.81,9.87,330900.0],["2022-11-15",10.16,10.9,10.16,10.35,324000.0],["2022-11-16",10.14,10.14,9.55,9.94,390700.0],["2022-11-17",9.55,10.21,9.33,10.02,364000.0],["2022-11-18",10.37,10.47,10.21,10.35,131900.0],["2022-11-21",10.21,10.48,9.73,9.99,280100.0],["2022-11-22",10.08,10.1,9.62,9.87,122100.0],["2022-11-23",9.82,10.07,9.66,9.89,92000.0],["2022-11-25",9.95,10.0,9.65,9.79,52300.0],["2022-11-28",9.67,9.87,9.66,9.7,209600.0],["2022-11-29",9.75,10.04,9.73,9.93,147300.0],["2022-11-30",10.03,10.03,9.03,9.08,306900.0],["2022-12-01",9.05,9.96,8.8,9.11,247700.0],["2022-12-02",9.0,9.26,8.92,9.11,254300.0],["2022-12-05",9.01,9.34,8.92,8.93,200200.0],["2022-12-06",8.9,8.94,8.34,8.35,268200.0],["2022-12-07",8.29,8.72,8.25,8.5,197800.0],["2022-12-08",8.64,8.76,8.47,8.52,135300.0],["2022-12-09",8.47,8.89,8.27,8.3,98100.0],["2022-12-12",8.3,8.67,8.12,8.64,165200.0],["2022-12-13",9.02,9.1,8.51,8.75,265600.0],["2022-12-14",8.74,8.76,8.3,8.41,182300.0],["2022-12-15",8.23,8.36,8.03,8.22,150200.0],["2022-12-16",8.05,8.35,7.88,8.32,220900.0],["2022-12-19",8.34,8.34,7.52,7.62,231900.0],["2022-12-20",7.56,7.77,7.44,7.59,271000.0],["2022-12-21",7.7,7.95,7.55,7.63,271100.0],["2022-12-22",7.59,7.59,7.06,7.2,326300.0],["2022-12-23",7.2,7.33,6.57,6.96,886500.0],["2022-12-27",6.96,7.19,6.56,6.63,289900.0],["2022-12-28",6.73,6.97,6.55,6.86,609400.0],["2022-12-29",6.95,7.42,6.77,7.34,398300.0],["2022-12-30",7.3,7.85,7.3,7.7,411800.0],["2023-01-03",7.84,8.54,7.84,8.06,505800.0],["2023-01-04",8.1,8.88,8.08,8.81,514400.0],["2023-01-05",8.72,9.18,8.53,9.06,353700.0],["2023-01-06",9.21,9.48,8.77,9.1,353500.0],["2023-01-09",9.26,9.47,9.02,9.14,233600.0],["2023-01-10",9.13,9.63,9.01,9.61,234300.0],["2023-01-11",9.5,9.92,9.45,9.86,185500.0],["2023-01-12",10.0,10.51,9.78,10.48,270100.0],["2023-01-13",10.35,11.41,10.35,11.28,291400.0],["2023-01-17",11.04,11.77,10.47,11.45,441000.0],["2023-01-18",11.57,11.93,10.99,11.0,267000.0],["2023-01-19",10.85,10.95,10.06,10.23,253000.0],["2023-01-20",10.43,10.75,10.13,10.7,248200.0],["2023-01-23",10.76,11.04,10.68,10.78,316800.0],["2023-01-24",10.71,11.27,10.65,11.23,246300.0],["2023-01-25",11.0,11.46,10.98,11.43,192700.0],["2023-01-26",11.66,11.76,10.69,10.92,216200.0],["2023-01-27",10.83,11.27,10.83,10.96,196300.0],["2023-01-30",10.73,11.11,10.61,11.02,199700.0],["2023-01-31",11.14,11.97,11.12,11.9,379900.0],["2023-02-01",11.96,12.27,11.7,11.99,508800.0],["2023-02-02",12.21,12.46,11.97,12.34,386800.0],["2023-02-03",12.1,12.28,11.89,12.02,203900.0],["2023-02-06",11.76,12.0,11.6,11.76,353700.0],["2023-02-07",11.68,12.34,11.56,11.99,241300.0],["2023-02-08",11.81,11.86,11.13,11.15,238200.0],["2023-02-09",11.26,11.54,10.51,10.55,210600.0],["2023-02-10",10.46,10.58,9.46,9.81,266700.0],["2023-02-13",9.86,10.48,9.67,10.4,180100.0],["2023-02-14",10.27,11.05,10.13,10.88,174100.0],["2023-02-15",10.82,11.74,10.82,11.68,203700.0],["2023-02-16",11.38,11.71,10.91,11.14,236000.0],["2023-02-17",11.18,11.21,10.86,10.96,170900.0],["2023-02-21",10.91,11.03,10.41,10.77,253300.0],["2023-02-22",10.81,11.13,10.48,11.0,158500.0],["2023-02-23",11.11,11.11,10.34,10.73,264900.0],["2023-02-24",10.44,10.64,10.3,10.62,111100.0],["2023-02-27",10.68,10.96,10.61,10.73,323900.0],["2023-02-28",10.35,10.57,8.5,8.58,1242800.0],["2023-03-01",8.89,9.37,8.58,9.26,570200.0],["2023-03-02",9.08,10.19,9.08,10.1,398700.0],["2023-03-03",10.23,10.62,10.16,10.33,277100.0],["2023-03-06",10.35,10.59,9.9,9.93,345800.0],["2023-03-07",9.89,10.01,9.45,9.62,396800.0],["2023-03-08",9.62,9.72,9.04,9.15,206900.0],["2023-03-09",9.16,9.29,8.7,8.72,170200.0],["2023-03-10",8.71,8.93,8.5,8.66,286600.0],["2023-03-13",8.42,8.78,8.35,8.7,373800.0],["2023-03-14",9.12,9.13,8.7,8.75,423000.0],["2023-03-15",8.4,8.69,8.3,8.64,270300.0],["2023-03-16",8.46,8.85,8.37,8.62,279600.0],["2023-03-17",8.43,8.61,8.27,8.29,475100.0],["2023-03-20",8.23,8.52,8.21,8.37,306000.0],["2023-03-21",8.63,8.95,8.52,8.79,390200.0],["2023-03-22",8.79,8.9,8.42,8.44,896100.0],["2023-03-23",8.5,9.11,8.5,9.06,393500.0],["2023-03-24",8.84,9.07,8.02,8.61,498200.0],["2023-03-27",8.72,8.75,8.37,8.6,318100.0],["2023-03-28",8.51,8.9,8.5,8.77,193400.0],["2023-03-29",8.89,9.05,8.73,9.04,299100.0],["2023-03-30",9.19,9.57,9.19,9.35,257400.0],["2023-03-31",9.45,9.8,9.37,9.56,363600.0],["2023-04-03",9.56,9.66,9.2,9.28,267600.0],["2023-04-04",9.24,9.54,9.05,9.41,219200.0],["2023-04-05",9.37,9.37,8.87,8.93,188200.0],["2023-04-06",8.91,8.91,8.6,8.7,298600.0],["2023-04-10",8.6,9.06,8.51,9.03,222000.0],["2023-04-11",9.1,9.37,8.99,9.24,235900.0],["2023-04-12",9.38,9.4,8.74,8.75,141900.0],["2023-04-13",8.78,8.99,8.73,8.98,189100.0],["2023-04-14",9.02,9.08,8.69,8.76,239700.0],["2023-04-17",9.13,10.84,9.09,10.83,946100.0],["2023-04-18",10.85,11.46,10.68,11.39,403900.0],["2023-04-19",11.3,11.88,11.01,11.84,380200.0],["2023-04-20",11.68,12.03,11.0,11.15,562000.0],["2023-04-21",11.2,11.81,11.08,11.79,223700.0],["2023-04-24",11.73,11.8,10.9,10.95,302500.0],["2023-04-25",10.77,11.12,10.67,10.96,156500.0],["2023-04-26",10.85,11.3,10.61,10.67,205400.0],["2023-04-27",10.79,11.0,10.75,10.9,159200.0],["2023-04-28",10.88,11.5,10.83,11.31,274300.0],["2023-05-01",11.31,11.52,11.01,11.29,229500.0],["2023-05-02",11.2,11.62,10.97,11.5,618000.0],["2023-05-03",11.4,11.9,10.91,11.56,476200.0],["2023-05-04",11.66,12.1,11.23,11.27,464200.0],["2023-05-05",11.58,11.67,11.28,11.31,445900.0],["2023-05-08",11.26,11.79,10.92,11.18,260900.0],["2023-05-09",11.14,11.26,10.93,10.97,183600.0],["2023-05-10",11.2,11.33,10.84,10.99,242800.0],["2023-05-11",10.87,11.04,10.54,10.69,252800.0],["2023-05-12",10.62,10.7,9.89,9.94,244700.0],["2023-05-15",9.93,10.03,9.7,9.89,201500.0],["2023-05-16",9.73,9.85,9.5,9.57,233700.0],["2023-05-17",9.64,10.16,9.58,9.9,263800.0],["2023-05-18",9.83,10.27,9.7,10.19,198800.0],["2023-05-19",10.33,10.33,9.86,9.89,774600.0],["2023-05-22",9.97,10.06,9.74,9.78,394500.0],["2023-05-23",9.73,10.07,9.61,9.7,485000.0],["2023-05-24",9.63,9.71,9.4,9.46,305600.0],["2023-05-25",9.46,9.84,9.18,9.24,302200.0],["2023-05-26",9.26,9.56,9.15,9.39,720900.0],["2023-05-30",9.54,10.0,9.4,9.52,311900.0],["2023-05-31",9.43,9.69,8.93,9.48,802800.0],["2023-06-01",9.49,9.89,9.36,9.73,315300.0],["2023-06-02",9.9,10.5,9.9,10.3,732700.0],["2023-06-05",10.21,10.6,10.1,10.5,338200.0],["2023-06-06",10.5,10.98,10.5,10.81,882200.0],["2023-06-07",10.89,11.21,10.51,10.55,669600.0],["2023-06-08",10.5,10.64,9.68,9.9,550200.0],["2023-06-09",9.94,10.09,9.78,9.95,338500.0],["2023-06-12",9.95,10.5,9.95,10.42,373500.0],["2023-06-13",10.47,10.88,10.0,10.6,527300.0],["2023-06-14",10.64,10.83,10.27,10.44,239300.0],["2023-06-15",10.36,10.86,10.28,10.78,318700.0],["2023-06-16",10.96,10.98,10.44,10.54,322600.0],["2023-06-20",10.47,10.64,10.16,10.35,215800.0],["2023-06-21",10.27,10.78,10.21,10.59,535600.0],["2023-06-22",10.46,10.63,10.31,10.53,182300.0],["2023-06-23",10.27,10.51,10.21,10.34,446600.0],["2023-06-26",10.3,10.3,9.43,9.72,414100.0],["2023-06-27",9.72,10.12,9.66,9.99,293900.0],["2023-06-28",9.98,10.29,9.98,10.14,338800.0],["2023-06-29",10.18,10.37,10.13,10.2,260900.0],["2023-06-30",10.41,10.91,10.28,10.88,869000.0],["2023-07-03",10.9,11.37,10.9,11.29,407300.0],["2023-07-05",11.28,11.55,10.93,10.96,502000.0],["2023-07-06",10.79,11.0,9.6,9.7,481200.0],["2023-07-07",9.7,10.01,9.56,9.74,339900.0],["2023-07-10",9.84,10.33,9.73,10.19,566100.0],["2023-07-11",10.28,10.43,10.1,10.36,333100.0],["2023-07-12",10.66,10.82,10.11,10.27,377700.0],["2023-07-13",10.39,10.43,10.12,10.17,369100.0],["2023-07-14",10.24,10.34,10.11,10.31,306900.0],["2023-07-17",10.4,10.9,10.32,10.44,345300.0],["2023-07-18",10.44,10.75,10.4,10.54,203300.0],["2023-07-19",10.58,10.69,10.42,10.5,250200.0],["2023-07-20",10.41,10.54,10.18,10.22,247500.0],["2023-07-21",10.34,10.38,9.95,9.98,260700.0],["2023-07-24",9.98,10.22,9.77,9.92,297300.0],["2023-07-25",9.86,9.97,9.41,9.42,277200.0],["2023-07-26",9.53,10.18,9.51,10.11,489100.0],["2023-07-27",9.4,11.88,9.21,11.7,1848400.0],["2023-07-28",11.93,12.13,11.4,11.5,717600.0],["2023-07-31",11.57,11.84,11.32,11.82,311700.0],["2023-08-01",11.59,11.59,11.0,11.24,360200.0],["2023-08-02",11.03,11.08,10.58,10.59,228400.0],["2023-08-03",10.5,10.75,10.24,10.33,206900.0],["2023-08-04",10.4,10.44,10.06,10.14,187600.0],["2023-08-07",10.17,10.39,10.07,10.34,234200.0],["2023-08-08",10.27,10.4,10.14,10.27,296800.0],["2023-08-09",10.28,10.69,10.12,10.36,294300.0],["2023-08-10",10.46,10.73,10.34,10.72,268300.0],["2023-08-11",10.6,10.68,10.44,10.62,188800.0],["2023-08-14",10.53,10.8,10.41,10.78,128200.0],["2023-08-15",10.7,10.74,10.47,10.54,188200.0],["2023-08-16",10.53,10.69,10.49,10.52,162100.0],["2023-08-17",10.51,10.52,9.72,9.83,328000.0],["2023-08-18",9.67,9.84,9.6,9.65,187300.0],["2023-08-21",9.67,9.78,9.55,9.69,169500.0],["2023-08-22",9.82,10.21,9.61,10.19,185500.0],["2023-08-23",10.17,10.36,9.54,9.63,292800.0],["2023-08-24",9.63,9.65,9.32,9.49,235200.0],["2023-08-25",9.52,9.61,9.35,9.5,210100.0],["2023-08-28",9.61,9.67,9.37,9.44,113200.0],["2023-08-29",9.45,9.61,9.33,9.35,147100.0],["2023-08-30",9.34,9.52,9.04,9.14,286100.0],["2023-08-31",9.23,9.33,9.02,9.05,210200.0],["2023-09-01",9.09,9.21,8.74,8.87,332500.0],["2023-09-05",8.86,9.16,8.68,8.94,247500.0],["2023-09-06",8.88,8.92,8.63,8.75,199400.0],["2023-09-07",8.66,8.76,8.3,8.59,490400.0],["2023-09-08",8.63,8.74,8.28,8.37,203400.0],["2023-09-11",8.46,8.63,8.28,8.37,254200.0],["2023-09-12",8.33,8.57,8.16,8.53,243400.0],["2023-09-13",8.49,8.6,8.15,8.17,273900.0],["2023-09-14",8.24,8.42,8.13,8.37,300100.0],["2023-09-15",8.4,8.52,7.72,7.9,664500.0],["2023-09-18",7.86,7.91,7.68,7.84,262500.0],["2023-09-19",7.79,8.01,7.7,7.93,237800.0],["2023-09-20",7.96,8.12,7.89,7.91,337100.0],["2023-09-21",7.78,8.01,7.65,7.75,633300.0],["2023-09-22",7.8,7.81,7.21,7.24,431400.0],["2023-09-25",7.16,7.26,7.01,7.07,360500.0],["2023-09-26",7.05,7.46,7.05,7.21,501900.0],["2023-09-27",7.25,7.42,7.07,7.18,341600.0],["2023-09-28",7.16,7.5,7.08,7.39,478300.0],["2023-09-29",7.5,7.5,7.07,7.2,336800.0],["2023-10-02",7.2,7.25,7.07,7.15,176000.0],["2023-10-03",7.09,7.21,6.87,6.9,256400.0],["2023-10-04",6.89,7.13,6.84,7.02,195900.0],["2023-10-05",7.01,7.13,6.8,6.99,220500.0],["2023-10-06",6.91,7.11,6.77,6.98,248700.0],["2023-10-09",6.87,7.1,6.74,7.09,169400.0],["2023-10-10",7.13,7.39,7.13,7.3,199700.0],["2023-10-11",7.34,7.4,7.08,7.16,178400.0],["2023-10-12",7.17,7.17,6.73,6.83,179100.0],["2023-10-13",6.83,6.95,6.53,6.62,209600.0],["2023-10-16",6.73,6.82,6.65,6.7,170600.0],["2023-10-17",6.64,6.92,6.6,6.85,188200.0],["2023-10-18",6.76,6.93,6.47,6.49,232200.0],["2023-10-19",6.48,6.48,5.95,5.97,424000.0],["2023-10-20",5.98,6.25,5.8,6.14,364200.0],["2023-10-23",6.06,6.32,6.0,6.17,179100.0],["2023-10-24",6.28,6.61,6.27,6.47,300500.0],["2023-10-25",6.46,6.47,6.25,6.3,683600.0],["2023-10-26",6.33,6.35,5.84,5.9,385500.0],["2023-10-27",5.94,5.98,5.65,5.8,358400.0],["2023-10-30",5.87,6.17,5.87,6.07,481100.0],["2023-10-31",6.08,6.34,6.03,6.22,349300.0],["2023-11-01",6.25,6.25,5.77,5.84,397600.0],["2023-11-02",7.25,7.25,5.47,6.0,844500.0],["2023-11-03",6.04,7.13,6.04,6.65,862600.0],["2023-11-06",6.65,6.89,6.56,6.84,619300.0],["2023-11-07",6.87,6.87,6.65,6.76,328000.0],["2023-11-08",6.76,7.04,6.68,6.85,216900.0],["2023-11-09",6.88,6.95,5.95,5.96,356900.0],["2023-11-10",6.1,6.21,5.98,6.14,335500.0],["2023-11-13",6.17,6.32,6.05,6.14,194700.0],["2023-11-14",6.36,7.24,6.36,7.22,706800.0],["2023-11-15",7.39,7.98,7.39,7.95,682900.0],["2023-11-16",7.91,8.01,7.41,7.51,498700.0],["2023-11-17",7.61,8.21,7.4,8.2,580500.0],["2023-11-20",8.15,8.24,7.36,7.5,418400.0],["2023-11-21",7.52,7.57,7.28,7.56,203200.0],["2023-11-22",7.72,7.86,7.4,7.48,219800.0],["2023-11-24",7.5,7.62,7.4,7.45,76500.0],["2023-11-27",7.44,7.55,7.29,7.39,165900.0],["2023-11-28",7.32,7.45,7.03,7.41,299800.0],["2023-11-29",7.52,7.93,7.45,7.89,411200.0],["2023-11-30",7.89,8.36,7.75,7.85,798500.0],["2023-12-01",7.77,8.32,7.67,8.23,380500.0],["2023-12-04",8.29,8.46,8.03,8.06,400900.0],["2023-12-05",8.0,8.19,7.9,8.14,317200.0],["2023-12-06",8.26,8.74,8.26,8.4,349500.0],["2023-12-07",8.38,8.52,8.32,8.39,156200.0],["2023-12-08",8.34,8.51,8.24,8.35,260800.0],["2023-12-11",8.4,8.54,8.28,8.33,284200.0],["2023-12-12",8.33,8.81,8.16,8.78,797700.0],["2023-12-13",8.96,9.89,8.88,9.74,1328800.0],["2023-12-14",9.84,10.48,9.75,10.1,725100.0],["2023-12-15",10.29,10.75,9.99,10.29,887700.0],["2023-12-18",10.29,10.52,10.03,10.18,530200.0],["2023-12-19",10.26,10.51,10.2,10.47,354600.0],["2023-12-20",10.47,10.94,10.35,10.5,294800.0],["2023-12-21",10.69,10.99,10.63,10.8,416500.0],["2023-12-22",10.9,11.22,10.49,10.86,234900.0],["2023-12-26",10.88,11.07,10.68,11.04,463700.0],["2023-12-27",11.06,11.43,11.02,11.39,248600.0],["2023-12-28",11.37,11.48,11.16,11.17,256400.0],["2023-12-29",11.13,11.53,10.9,11.27,403600.0],["2024-01-02",10.84,11.09,10.48,10.83,460800.0],["2024-01-03",10.54,10.72,9.97,10.11,453900.0],["2024-01-04",10.18,10.31,10.0,10.1,313100.0],["2024-01-05",10.0,10.66,9.95,10.5,516600.0],["2024-01-08",10.51,10.69,10.07,10.17,343700.0],["2024-01-09",9.97,10.2,9.79,10.15,434400.0],["2024-01-10",10.15,10.19,9.93,10.18,241300.0],["2024-01-11",10.1,10.1,9.66,9.79,364300.0],["2024-01-12",9.97,9.97,9.2,9.35,254300.0],["2024-01-16",9.02,9.15,8.63,8.76,478100.0],["2024-01-17",8.55,8.84,8.46,8.64,309700.0],["2024-01-18",8.72,8.75,8.38,8.72,248700.0],["2024-01-19",8.79,9.3,8.59,9.27,314300.0],["2024-01-22",9.35,9.55,9.28,9.55,361700.0],["2024-01-23",9.72,9.93,9.62,9.84,275500.0],["2024-01-24",10.05,10.13,9.7,9.72,281200.0],["2024-01-25",9.93,9.93,9.43,9.54,288800.0],["2024-01-26",9.6,9.6,9.16,9.29,268600.0],["2024-01-29",9.3,9.62,9.18,9.62,230800.0],["2024-01-30",9.55,9.55,9.3,9.37,173900.0],["2024-01-31",9.34,9.53,9.18,9.24,368900.0],["2024-02-01",9.32,9.72,9.02,9.37,287900.0],["2024-02-02",9.14,9.2,8.86,9.1,192400.0],["2024-02-05",8.9,9.07,8.68,9.03,222500.0],["2024-02-06",9.01,9.51,9.0,9.5,217800.0],["2024-02-07",9.5,9.5,8.82,8.83,426900.0],["2024-02-08",8.88,9.45,8.79,9.31,223700.0],["2024-02-09",9.3,9.43,9.06,9.42,175300.0],["2024-02-12",9.5,9.62,9.32,9.56,237700.0],["2024-02-13",9.01,9.16,8.81,8.87,236300.0],["2024-02-14",9.11,9.29,8.94,9.21,222400.0],["2024-02-15",9.33,9.4,9.16,9.28,183500.0],["2024-02-16",9.19,9.32,8.95,9.18,198400.0],["2024-02-20",9.02,9.02,8.82,8.93,171600.0],["2024-02-21",8.87,9.0,8.79,8.95,252100.0],["2024-02-22",9.04,9.26,8.95,8.98,378200.0],["2024-02-23",8.95,9.41,8.88,9.24,274300.0],["2024-02-26",9.16,9.34,8.98,9.03,198200.0],["2024-02-27",9.08,9.71,9.08,9.61,326900.0],["2024-02-28",9.04,9.43,7.51,9.25,780800.0],["2024-02-29",9.27,9.4,8.83,9.27,353100.0],["2024-03-01",9.29,9.33,8.88,8.93,557300.0],["2024-03-04",8.96,9.14,8.67,8.69,252200.0],["2024-03-05",8.6,8.86,8.52,8.6,164100.0],["2024-03-06",8.64,8.74,8.49,8.56,163500.0],["2024-03-07",8.65,8.88,8.5,8.53,216300.0],["2024-03-08",8.62,8.73,8.37,8.47,197800.0],["2024-03-11",8.43,8.51,8.18,8.28,239500.0],["2024-03-12",8.28,8.52,8.19,8.44,183900.0],["2024-03-13",8.42,8.68,8.22,8.27,194200.0],["2024-03-14",8.27,8.44,8.03,8.42,259800.0],["2024-03-15",8.35,8.77,8.21,8.32,410000.0],["2024-03-18",8.39,8.5,8.24,8.44,148900.0],["2024-03-19",8.43,8.79,8.43,8.7,206900.0],["2024-03-20",8.7,8.91,8.5,8.82,153600.0],["2024-03-21",8.81,9.48,8.7,9.4,280100.0],["2024-03-22",9.46,9.46,9.08,9.35,203700.0],["2024-03-25",9.35,9.56,9.07,9.1,142700.0],["2024-03-26",9.12,9.36,9.05,9.1,131200.0],["2024-03-27",9.21,9.31,8.92,9.25,146800.0],["2024-03-28",9.26,9.38,9.23,9.33,142900.0],["2024-04-01",9.35,9.39,9.0,9.02,155300.0],["2024-04-02",8.78,8.78,8.17,8.23,368900.0],["2024-04-03",8.17,8.37,8.14,8.36,221500.0],["2024-04-04",8.52,8.62,8.26,8.27,147800.0],["2024-04-05",8.21,8.55,7.99,8.44,295600.0],["2024-04-08",8.44,8.52,8.13,8.24,155300.0],["2024-04-09",8.29,8.33,7.97,8.07,160000.0],["2024-04-10",7.74,7.96,7.68,7.86,259000.0],["2024-04-11",7.93,8.05,7.67,7.95,293000.0],["2024-04-12",7.95,7.95,7.55,7.8,285800.0],["2024-04-15",7.8,7.86,7.47,7.47,213200.0],["2024-04-16",7.47,7.55,7.26,7.28,239000.0],["2024-04-17",7.34,7.37,6.94,6.95,204500.0],["2024-04-18",6.94,7.57,6.88,7.35,338300.0],["2024-04-19",7.43,7.62,7.16,7.22,322500.0],["2024-04-22",7.25,7.52,7.13,7.25,243100.0],["2024-04-23",7.44,7.92,7.23,7.35,687500.0],["2024-04-24",7.35,7.65,7.34,7.65,371300.0],["2024-04-25",7.5,7.54,7.21,7.33,414300.0],["2024-04-26",7.36,7.45,7.17,7.29,223400.0],["2024-04-29",7.33,7.41,7.25,7.3,458000.0],["2024-04-30",7.3,7.42,6.35,7.34,1162300.0],["2024-05-01",7.32,7.72,7.12,7.4,386500.0],["2024-05-02",7.6,7.72,7.42,7.54,269100.0],["2024-05-03",7.73,7.86,7.32,7.34,243400.0],["2024-05-06",7.34,7.47,7.28,7.39,377900.0],["2024-05-07",7.38,7.55,7.16,7.21,241200.0],["2024-05-08",7.15,7.25,7.04,7.2,150100.0],["2024-05-09",7.19,7.39,7.16,7.35,200500.0],["2024-05-10",7.37,7.39,7.11,7.27,169500.0],["2024-05-13",7.3,7.68,7.28,7.66,186000.0],["2024-05-14",7.81,7.94,7.53,7.54,193100.0],["2024-05-15",7.58,7.71,7.34,7.4,205200.0],["2024-05-16",7.38,7.65,7.22,7.57,271100.0],["2024-05-17",7.59,7.63,7.4,7.5,223000.0],["2024-05-20",7.48,7.8,7.47,7.75,149900.0],["2024-05-21",7.71,8.09,7.59,8.04,190600.0],["2024-05-22",8.25,8.62,8.23,8.46,691600.0],["2024-05-23",8.42,8.48,7.9,8.09,417000.0],["2024-05-24",8.09,8.23,8.02,8.14,228800.0],["2024-05-28",8.19,8.23,7.84,7.91,249300.0],["2024-05-29",7.72,7.94,7.67,7.76,279300.0],["2024-05-30",7.77,7.89,7.61,7.66,192900.0],["2024-05-31",7.73,7.84,7.52,7.74,198200.0],["2024-06-03",7.78,7.81,7.49,7.63,394800.0],["2024-06-04",7.61,7.85,7.54,7.81,281100.0],["2024-06-05",7.81,8.06,7.74,8.06,195300.0],["2024-06-06",7.96,8.16,7.56,7.57,184300.0],["2024-06-07",7.44,7.68,7.37,7.51,230900.0],["2024-06-10",7.47,7.64,7.23,7.42,225100.0],["2024-06-11",7.33,7.41,7.25,7.26,141800.0],["2024-06-12",7.42,7.78,7.42,7.54,275000.0],["2024-06-13",7.57,7.63,7.14,7.35,287600.0],["2024-06-14",7.23,7.31,7.0,7.29,402600.0],["2024-06-17",7.25,7.34,7.05,7.32,190600.0],["2024-06-18",7.32,7.47,7.16,7.17,159900.0],["2024-06-20",7.12,7.59,7.05,7.57,302900.0],["2024-06-21",7.59,7.79,7.46,7.57,327300.0],["2024-06-24",7.78,8.23,7.71,8.07,298000.0],["2024-06-25",8.07,8.79,8.07,8.78,262700.0],["2024-06-26",8.7,9.19,8.69,9.06,303100.0],["2024-06-27",9.07,9.47,8.92,9.47,312500.0],["2024-06-28",9.47,9.77,9.34,9.65,1314300.0],["2024-07-01",9.62,9.76,9.1,9.21,398900.0],["2024-07-02",9.27,9.6,9.02,9.59,355700.0],["2024-07-03",9.61,9.7,9.35,9.39,112700.0],["2024-07-05",9.37,9.46,9.13,9.22,167800.0],["2024-07-08",9.29,9.68,9.25,9.42,226600.0],["2024-07-09",9.45,9.74,9.4,9.56,303100.0],["2024-07-10",9.56,9.58,9.01,9.13,203000.0],["2024-07-11",9.4,9.98,9.25,9.95,295300.0],["2024-07-12",10.0,10.36,9.98,10.0,200900.0],["2024-07-15",10.08,10.52,9.93,10.44,238000.0],["2024-07-16",10.62,10.88,10.45,10.72,446300.0],["2024-07-17",10.72,11.27,10.63,10.86,459900.0],["2024-07-18",10.88,11.23,10.7,10.73,247700.0],["2024-07-19",10.74,10.94,10.61,10.64,144800.0],["2024-07-22",10.64,10.77,10.44,10.65,152900.0],["2024-07-23",10.57,10.9,10.46,10.59,172600.0],["2024-07-24",10.43,10.5,9.67,9.77,332200.0],["2024-07-25",9.74,10.14,9.5,9.52,175600.0],["2024-07-26",9.63,9.72,9.08,9.1,234400.0],["2024-07-29",9.1,9.21,8.76,8.83,159400.0],["2024-07-30",8.9,9.0,8.63,8.79,180900.0],["2024-07-31",8.89,8.92,8.48,8.61,292500.0],["2024-08-01",8.58,8.72,7.81,8.0,411400.0],["2024-08-02",7.63,8.07,7.38,7.48,698700.0],["2024-08-05",6.76,7.35,6.76,7.27,266300.0],["2024-08-06",7.42,7.97,7.39,7.67,279100.0],["2024-08-07",7.66,7.94,7.52,7.62,255000.0],["2024-08-08",7.99,7.99,6.86,7.51,544500.0],["2024-08-09",7.32,7.73,7.32,7.57,279400.0],["2024-08-12",7.59,7.67,7.31,7.33,207600.0],["2024-08-13",7.33,7.47,7.22,7.3,293400.0],["2024-08-14",7.31,7.33,6.99,7.17,490700.0],["2024-08-15",7.37,7.58,7.3,7.48,488200.0],["2024-08-16",7.48,7.55,7.27,7.33,250100.0],["2024-08-19",7.35,7.79,7.29,7.79,258900.0],["2024-08-20",7.78,7.78,7.48,7.6,160600.0],["2024-08-21",7.75,8.24,7.67,8.22,247800.0],["2024-08-22",8.6,9.0,8.57,8.88,578300.0],["2024-08-23",9.32,10.86,9.27,10.45,1250900.0],["2024-08-26",10.5,10.63,9.96,10.59,407800.0],["2024-08-27",10.58,11.29,10.43,10.84,425300.0],["2024-08-28",10.77,10.85,10.4,10.51,229900.0],["2024-08-29",10.51,10.63,10.17,10.22,198300.0],["2024-08-30",10.19,10.22,9.75,9.92,232300.0],["2024-09-03",9.81,9.83,9.33,9.54,302100.0],["2024-09-04",9.28,9.75,9.28,9.47,121000.0],["2024-09-05",9.48,9.69,9.25,9.36,121400.0],["2024-09-06",9.35,9.67,9.11,9.34,192400.0],["2024-09-09",9.37,9.66,9.24,9.33,125000.0],["2024-09-10",9.42,9.43,9.06,9.29,156800.0],["2024-09-11",9.21,9.32,9.0,9.22,152900.0],["2024-09-12",9.28,9.73,9.28,9.59,137900.0],["2024-09-13",9.68,10.21,9.67,9.96,192900.0],["2024-09-16",9.97,10.25,9.91,9.96,224700.0],["2024-09-17",10.13,10.34,10.01,10.15,202000.0],["2024-09-18",10.34,10.79,10.06,10.62,293100.0],["2024-09-19",10.95,10.95,10.43,10.54,252300.0],["2024-09-20",10.51,10.63,10.22,10.26,385200.0],["2024-09-23",10.29,10.52,10.18,10.51,181300.0],["2024-09-24",10.5,10.66,10.23,10.56,1050100.0],["2024-09-25",10.6,10.6,9.55,9.58,175000.0],["2024-09-26",9.64,9.81,9.22,9.23,395700.0],["2024-09-27",9.36,9.46,9.16,9.3,364600.0],["2024-09-30",9.35,9.39,8.89,9.25,442700.0],["2024-10-01",9.21,9.32,8.89,9.06,374600.0],["2024-10-02",8.98,9.1,8.86,8.97,259600.0],["2024-10-03",8.89,8.98,8.78,8.85,219600.0],["2024-10-04",9.07,9.29,9.0,9.23,117700.0],["2024-10-07",9.22,9.32,9.08,9.27,148400.0],["2024-10-08",9.37,9.39,9.19,9.28,152000.0],["2024-10-09",9.36,9.85,9.29,9.71,316400.0],["2024-10-10",9.54,9.57,9.3,9.57,191900.0],["2024-10-11",9.56,9.84,9.56,9.76,153800.0],["2024-10-14",9.73,9.77,9.53,9.65,97200.0],["2024-10-15",9.72,10.06,9.64,9.9,192300.0],["2024-10-16",9.94,10.02,9.7,9.83,160100.0],["2024-10-17",9.8,9.86,9.64,9.67,132300.0],["2024-10-18",9.68,9.74,9.49,9.63,222100.0],["2024-10-21",9.62,9.62,9.44,9.57,154700.0],["2024-10-22",9.47,9.9,9.35,9.9,137600.0],["2024-10-23",9.92,10.09,9.52,9.58,195500.0],["2024-10-24",9.65,9.7,9.42,9.62,145200.0],["2024-10-25",9.71,9.74,9.42,9.52,107600.0],["2024-10-28",9.5,9.94,9.5,9.91,193400.0],["2024-10-29",9.74,10.1,9.63,10.07,152000.0],["2024-10-30",10.0,10.0,9.46,9.52,180800.0],["2024-10-31",9.43,9.77,9.42,9.45,147400.0],["2024-11-01",9.48,9.53,9.28,9.4,114300.0],["2024-11-04",9.32,9.54,9.17,9.35,191900.0],["2024-11-05",10.63,11.97,10.33,11.71,1751600.0],["2024-11-06",12.25,13.33,12.01,13.14,904100.0],["2024-11-07",12.88,13.4,12.65,13.21,634600.0],["2024-11-08",13.22,14.34,13.02,13.86,748600.0],["2024-11-11",13.57,13.85,12.84,13.26,382100.0],["2024-11-12",13.19,13.67,12.98,13.5,287000.0],["2024-11-13",13.62,13.81,13.1,13.27,181400.0],["2024-11-14",13.29,13.42,12.99,13.12,275800.0],["2024-11-15",13.24,13.34,12.73,13.12,182900.0],["2024-11-18",13.12,13.33,13.03,13.28,210300.0],["2024-11-19",13.08,13.34,12.99,13.25,224400.0],["2024-11-20",13.16,13.19,12.79,12.87,201300.0],["2024-11-21",12.83,13.0,12.69,12.77,202500.0],["2024-11-22",12.87,12.96,12.51,12.85,181500.0],["2024-11-25",13.07,13.17,12.78,12.82,201500.0],["2024-11-26",12.72,13.11,12.55,12.71,187200.0],["2024-11-27",12.85,12.95,12.15,12.6,204300.0],["2024-11-29",12.98,13.3,12.75,13.26,210600.0],["2024-12-02",13.4,14.13,13.14,13.84,415600.0],["2024-12-03",13.8,13.9,13.25,13.39,289200.0],["2024-12-04",13.46,13.75,13.29,13.69,228700.0],["2024-12-05",13.69,14.03,13.35,13.41,287200.0],["2024-12-06",13.56,13.56,13.13,13.48,265800.0],["2024-12-09",13.46,13.56,12.32,12.36,251100.0],["2024-12-10",12.39,12.39,11.23,11.74,333300.0],["2024-12-11",11.91,12.18,11.76,12.09,262100.0],["2024-12-12",11.98,12.01,11.54,11.69,222800.0],["2024-12-13",11.71,11.94,11.35,11.76,182700.0],["2024-12-16",11.82,12.17,11.73,11.84,324800.0],["2024-12-17",11.78,11.99,11.4,11.94,411200.0],["2024-12-18",12.08,12.89,11.88,12.73,791000.0],["2024-12-19",12.81,12.85,11.72,12.03,339800.0],["2024-12-20",11.96,12.9,11.85,12.48,444500.0],["2024-12-23",12.38,12.68,12.13,12.2,286000.0],["2024-12-24",12.26,12.53,11.9,12.06,128200.0],["2024-12-26",11.99,12.41,11.99,12.28,133900.0],["2024-12-27",12.2,12.22,11.65,12.01,178100.0],["2024-12-30",11.76,12.16,11.56,12.04,237200.0],["2024-12-31",12.12,12.3,11.82,11.86,175800.0],["2025-01-02",11.89,12.1,11.29,11.32,217100.0],["2025-01-03",11.44,11.59,11.19,11.51,192600.0],["2025-01-06",11.56,12.3,11.48,11.93,283700.0],["2025-01-07",11.99,12.1,11.2,11.39,205500.0],["2025-01-08",11.23,11.85,11.23,11.74,197700.0],["2025-01-10",11.58,11.76,11.17,11.61,222300.0],["2025-01-13",11.4,11.88,11.29,11.76,206100.0],["2025-01-14",11.82,11.97,11.64,11.93,189700.0],["2025-01-15",12.23,12.35,11.81,11.9,256100.0],["2025-01-16",11.93,12.01,11.41,11.52,173200.0],["2025-01-17",11.59,12.21,11.59,12.16,302400.0],["2025-01-21",12.38,12.6,11.93,12.11,234800.0],["2025-01-22",12.14,12.14,11.43,11.45,171200.0],["2025-01-23",11.36,11.74,11.3,11.58,270800.0],["2025-01-24",11.39,11.53,11.01,11.43,334600.0],["2025-01-27",11.26,12.13,11.26,12.1,292100.0],["2025-01-28",12.08,13.13,11.89,13.0,466400.0],["2025-01-29",12.87,13.12,12.53,12.98,449900.0],["2025-01-30",13.02,13.45,12.88,13.1,595000.0],["2025-01-31",13.14,13.31,12.12,12.72,338000.0],["2025-02-03",12.28,12.56,12.06,12.18,300600.0],["2025-02-04",12.04,12.36,11.81,12.35,220400.0],["2025-02-05",12.38,12.62,12.27,12.45,185500.0],["2025-02-06",12.62,12.86,12.57,12.8,131700.0],["2025-02-07",12.67,12.87,12.39,12.47,166200.0],["2025-02-10",12.6,12.66,12.25,12.3,152700.0],["2025-02-11",12.14,12.39,11.95,12.28,174200.0],["2025-02-12",12.13,12.74,12.09,12.69,194100.0],["2025-02-13",12.76,12.99,12.35,12.59,171000.0],["2025-02-14",12.72,13.56,12.59,13.2,468100.0],["2025-02-18",13.13,13.47,12.92,13.18,362200.0],["2025-02-19",13.06,13.16,12.72,12.91,262300.0],["2025-02-20",12.86,12.86,11.85,12.39,404000.0],["2025-02-21",12.63,12.66,11.06,11.11,403500.0],["2025-02-24",11.19,11.87,10.77,11.19,289300.0],["2025-02-25",11.22,11.59,10.6,10.98,399400.0],["2025-02-26",10.96,11.68,10.96,11.14,281300.0],["2025-02-27",11.02,11.3,9.57,11.0,1034200.0],["2025-02-28",10.92,11.4,10.73,11.17,529200.0],["2025-03-03",11.15,11.54,10.96,10.98,333400.0],["2025-03-04",10.77,11.1,10.57,10.78,485700.0],["2025-03-05",10.83,11.0,10.28,10.6,354800.0],["2025-03-06",10.45,10.73,10.31,10.54,332200.0],["2025-03-07",10.5,10.73,10.3,10.62,372000.0],["2025-03-10",10.43,10.61,10.04,10.31,452400.0],["2025-03-11",10.31,10.59,10.13,10.26,361100.0],["2025-03-12",10.49,10.75,10.12,10.41,436900.0],["2025-03-13",10.37,10.56,9.46,9.65,407800.0],["2025-03-14",9.78,10.31,9.78,10.28,220600.0],["2025-03-17",10.36,10.58,10.18,10.19,265700.0],["2025-03-18",9.98,10.02,9.61,9.99,370800.0],["2025-03-19",9.97,10.29,9.89,10.26,186500.0],["2025-03-20",10.23,10.47,10.14,10.23,241800.0],["2025-03-21",10.04,10.19,9.51,9.69,555000.0],["2025-03-24",9.85,10.45,9.85,10.41,382300.0],["2025-03-25",10.48,10.48,10.14,10.39,261300.0],["2025-03-26",10.36,10.52,10.01,10.4,192400.0],["2025-03-27",10.38,10.6,10.18,10.27,204300.0],["2025-03-28",10.23,10.23,9.45,9.53,248500.0],["2025-03-31",9.23,9.52,8.96,9.27,450000.0],["2025-04-01",9.24,9.61,9.21,9.58,264800.0],["2025-04-02",9.48,9.65,9.43,9.57,338300.0],["2025-04-03",8.99,9.39,8.51,8.6,458400.0],["2025-04-04",8.76,8.76,7.6,8.01,638800.0],["2025-04-07",7.56,8.44,7.45,8.03,767700.0],["2025-04-08",8.43,8.5,7.72,7.79,623000.0],["2025-04-09",7.68,8.98,7.48,8.82,497400.0],["2025-04-10",8.62,8.62,7.94,8.04,358800.0],["2025-04-11",8.0,8.3,7.76,8.15,320900.0],["2025-04-14",8.3,8.4,7.98,8.18,303000.0],["2025-04-15",8.38,8.48,8.0,8.04,196900.0],["2025-04-16",7.9,8.45,7.77,7.92,222600.0],["2025-04-17",7.93,8.12,7.86,7.98,178200.0],["2025-04-21",7.8,8.1,7.78,8.08,328500.0],["2025-04-22",8.16,8.4,8.16,8.31,232900.0],["2025-04-23",9.1,9.44,8.76,8.8,350400.0],["2025-04-24",8.73,9.05,8.73,8.88,280600.0],["2025-04-25",8.81,8.91,8.59,8.89,170000.0],["2025-04-28",8.97,9.04,8.71,8.85,160400.0],["2025-04-29",8.88,8.9,8.69,8.88,202500.0],["2025-04-30",8.75,9.05,8.61,8.84,353100.0],["2025-05-01",8.94,9.08,8.9,8.96,181800.0],["2025-05-02",9.1,9.41,9.01,9.2,231200.0],["2025-05-05",9.19,9.48,8.97,9.12,297800.0],["2025-05-06",10.24,10.93,9.56,9.92,846900.0],["2025-05-07",9.34,9.9,9.34,9.63,421700.0],["2025-05-08",9.74,10.68,9.63,10.25,617100.0],["2025-05-09",10.27,10.5,10.17,10.44,294200.0],["2025-05-12",10.85,11.06,10.42,10.59,386000.0],["2025-05-13",10.64,10.79,10.17,10.55,234300.0],["2025-05-14",10.52,10.92,10.52,10.71,408800.0],["2025-05-15",10.72,10.76,10.39,10.63,366600.0],["2025-05-16",10.63,11.12,10.59,10.99,454700.0],["2025-05-19",10.71,10.83,10.5,10.62,156700.0],["2025-05-20",10.51,10.59,10.27,10.36,210800.0],["2025-05-21",10.19,10.35,9.92,9.95,244600.0],["2025-05-22",9.86,10.18,9.86,10.07,207800.0],["2025-05-23",10.25,10.35,9.85,10.19,246800.0],["2025-05-27",10.32,10.96,10.32,10.71,293100.0],["2025-05-28",10.65,10.68,10.46,10.56,265300.0],["2025-05-29",10.6,10.67,10.44,10.49,207500.0],["2025-05-30",10.48,10.7,10.38,10.5,276500.0],["2025-06-02",10.49,10.55,10.28,10.53,246600.0],["2025-06-03",10.55,10.97,10.55,10.93,199300.0],["2025-06-04",10.91,11.06,10.71,10.81,296200.0],["2025-06-05",10.79,11.07,10.79,10.92,196200.0],["2025-06-06",11.0,11.24,10.89,10.98,162400.0],["2025-06-09",11.07,11.54,11.03,11.42,324300.0],["2025-06-10",11.43,11.53,11.33,11.37,327000.0],["2025-06-11",11.48,11.61,11.23,11.24,353100.0],["2025-06-12",11.11,11.29,11.02,11.16,194200.0],["2025-06-13",10.87,10.96,10.46,10.6,287500.0],["2025-06-16",10.78,11.09,10.74,11.07,202100.0],["2025-06-17",10.94,11.22,10.56,10.88,249500.0],["2025-06-18",10.83,11.03,10.82,10.86,168400.0],["2025-06-20",11.03,11.29,10.92,11.14,282100.0],["2025-06-23",11.03,11.14,10.56,11.1,301100.0],["2025-06-24",11.29,11.42,10.55,11.2,344000.0],["2025-06-25",11.23,11.23,10.98,11.08,304800.0],["2025-06-26",11.17,11.45,10.94,11.3,242800.0],["2025-06-27",11.38,11.71,11.29,11.59,878400.0],["2025-06-30",11.59,11.74,11.47,11.67,275400.0],["2025-07-01",11.51,12.41,11.51,12.28,593300.0],["2025-07-02",12.3,12.71,12.24,12.64,281100.0],["2025-07-03",12.69,12.92,12.65,12.79,137400.0],["2025-07-07",12.66,12.81,12.42,12.67,205000.0],["2025-07-08",12.76,13.28,12.62,13.03,565100.0],["2025-07-09",13.13,13.21,12.96,13.16,446300.0],["2025-07-10",13.16,13.66,13.06,13.35,451900.0],["2025-07-11",13.18,13.27,12.83,12.86,214100.0],["2025-07-14",12.7,13.0,12.06,12.88,194000.0],["2025-07-15",12.86,12.98,12.42,12.44,183400.0],["2025-07-16",12.59,12.67,12.29,12.46,219100.0],["2025-07-17",12.51,12.64,12.35,12.51,208000.0],["2025-07-18",12.64,12.67,12.38,12.45,123900.0],["2025-07-21",12.5,12.61,12.32,12.34,130200.0],["2025-07-22",12.4,12.73,12.19,12.66,251200.0],["2025-07-23",12.75,13.06,12.58,12.91,302700.0],["2025-07-24",12.75,12.75,12.11,12.13,269500.0],["2025-07-25",12.15,12.31,11.91,12.19,491300.0],["2025-07-28",12.24,12.39,11.72,11.93,247300.0],["2025-07-29",11.92,12.01,11.58,11.91,249300.0],["2025-07-30",12.01,12.14,11.74,11.88,288700.0],["2025-07-31",12.01,12.07,11.66,11.95,288700.0],["2025-08-01",11.67,11.94,11.37,11.73,293800.0],["2025-08-04",12.78,13.19,11.52,12.35,454600.0],["2025-08-05",12.28,13.67,12.21,13.63,1127300.0],["2025-08-06",13.61,13.63,12.99,13.05,682200.0],["2025-08-07",13.02,13.16,12.06,12.33,490500.0],["2025-08-08",12.4,12.61,12.04,12.36,381700.0],["2025-08-11",12.45,12.92,12.3,12.85,416000.0],["2025-08-12",13.0,13.52,12.97,13.32,289000.0],["2025-08-13",13.39,13.7,13.25,13.57,373100.0],["2025-08-14",13.56,13.62,13.08,13.27,285300.0],["2025-08-15",13.33,13.56,13.02,13.5,465100.0],["2025-08-18",13.64,13.94,13.38,13.7,387900.0],["2025-08-19",13.63,14.0,13.53,13.99,350000.0],["2025-08-20",14.0,14.09,13.64,13.81,385800.0],["2025-08-21",13.51,13.83,13.5,13.83,319700.0],["2025-08-22",14.0,14.91,13.86,14.84,757900.0],["2025-08-25",14.67,15.06,14.45,14.94,509800.0],["2025-08-26",14.94,14.94,14.52,14.68,383700.0],["2025-08-27",14.61,15.03,14.61,15.0,517000.0],["2025-08-28",15.0,15.04,14.67,14.83,302500.0],["2025-08-29",14.68,14.76,14.42,14.58,319200.0],["2025-09-02",14.24,14.6,13.95,14.33,367600.0],["2025-09-03",14.25,14.44,14.03,14.29,330600.0],["2025-09-04",14.32,14.59,14.22,14.48,246500.0],["2025-09-05",14.57,14.78,14.36,14.66,392200.0],["2025-09-08",14.57,14.64,13.65,14.0,559300.0],["2025-09-09",14.12,14.12,13.52,13.53,348900.0],["2025-09-10",13.47,13.5,13.01,13.08,368600.0],["2025-09-11",13.07,13.93,13.07,13.73,359800.0],["2025-09-12",13.65,13.65,13.32,13.42,241900.0],["2025-09-15",13.47,13.54,13.03,13.05,494400.0],["2025-09-16",13.0,13.0,12.53,12.94,489100.0],["2025-09-17",12.86,13.08,12.78,12.95,831100.0],["2025-09-18",13.05,13.48,12.93,13.14,1294300.0],["2025-09-19",13.22,13.34,12.7,12.98,748700.0],["2025-09-22",12.96,13.13,12.8,12.99,298500.0],["2025-09-23",12.9,13.31,12.88,12.96,319800.0],["2025-09-24",12.98,13.08,12.7,13.0,267400.0],["2025-09-25",12.86,12.88,12.71,12.87,229500.0],["2025-09-26",12.91,13.08,12.81,12.95,272300.0],["2025-09-29",13.02,13.17,12.23,12.65,506400.0],["2025-09-30",12.65,12.82,12.41,12.8,506800.0],["2025-10-01",12.68,12.68,12.2,12.42,506800.0],["2025-10-02",12.37,12.58,12.12,12.41,252700.0],["2025-10-03",12.4,12.49,12.25,12.48,197800.0],["2025-10-06",12.51,12.51,12.2,12.47,202500.0],["2025-10-07",12.48,12.48,12.2,12.26,306800.0],["2025-10-08",12.32,12.41,12.07,12.24,246300.0],["2025-10-09",12.19,12.41,12.03,12.25,213600.0],["2025-10-10",12.23,12.39,11.74,11.76,293900.0],["2025-10-13",11.9,11.97,11.63,11.82,345800.0],["2025-10-14",11.66,12.32,11.65,12.22,255600.0],["2025-10-15",12.34,12.4,12.12,12.37,221900.0],["2025-10-16",12.35,12.37,11.83,11.86,211900.0],["2025-10-17",11.8,11.96,11.72,11.91,236700.0],["2025-10-20",12.02,12.09,11.84,12.0,290400.0],["2025-10-21",12.01,12.83,12.0,12.82,388500.0],["2025-10-22",12.85,12.99,12.58,12.61,259100.0],["2025-10-23",12.61,12.73,12.33,12.53,203700.0],["2025-10-24",12.69,12.72,12.41,12.49,199500.0],["2025-10-27",12.49,12.6,12.3,12.59,516800.0],["2025-10-28",12.48,12.51,12.0,12.17,315600.0],["2025-10-29",12.06,12.12,11.66,11.76,673000.0],["2025-10-30",11.63,11.93,11.44,11.6,492700.0],["2025-10-31",11.57,12.13,11.47,12.06,479200.0],["2025-11-03",12.07,12.44,11.83,12.2,486800.0],["2025-11-04",13.08,13.09,11.52,12.45,592700.0],["2025-11-05",12.74,12.9,12.14,12.5,516000.0],["2025-11-06",12.51,12.52,11.92,12.01,479800.0],["2025-11-07",12.05,12.48,11.96,12.13,371100.0],["2025-11-10",12.23,12.62,12.07,12.21,385800.0],["2025-11-11",12.21,12.26,12.01,12.18,232000.0],["2025-11-12",12.18,12.42,12.08,12.28,270600.0],["2025-11-13",12.2,12.38,11.94,12.05,264900.0],["2025-11-14",11.94,11.97,11.75,11.94,235100.0],["2025-11-17",11.87,11.89,11.37,11.45,243100.0],["2025-11-18",11.4,11.66,11.4,11.61,250800.0],["2025-11-19",11.68,11.78,11.58,11.68,255600.0],["2025-11-20",11.88,12.07,11.5,11.51,435900.0],["2025-11-21",11.58,12.08,11.45,11.95,330300.0],["2025-11-24",11.94,11.95,11.64,11.73,283600.0],["2025-11-25",11.83,12.17,11.75,12.11,280900.0],["2025-11-26",12.08,12.19,11.77,11.87,330500.0],["2025-11-28",11.86,12.03,11.75,12.03,282000.0],["2025-12-01",11.81,12.08,11.72,11.96,308200.0],["2025-12-02",12.02,12.02,11.73,11.8,370900.0],["2025-12-03",11.84,12.07,11.76,12.03,390100.0],["2025-12-04",12.0,12.13,11.79,11.97,454600.0],["2025-12-05",11.99,12.3,11.9,12.28,359400.0],["2025-12-08",12.39,12.56,12.09,12.49,350300.0],["2025-12-09",12.43,12.62,12.25,12.51,345600.0],["2025-12-10",12.53,12.83,12.33,12.74,407900.0],["2025-12-11",12.83,13.68,12.83,13.56,676800.0],["2025-12-12",13.69,13.94,13.53,13.82,733900.0],["2025-12-15",14.0,14.43,13.9,14.24,543700.0],["2025-12-16",14.27,14.45,14.06,14.14,457900.0],["2025-12-17",14.14,14.54,14.05,14.19,462800.0],["2025-12-18",14.33,14.33,14.09,14.14,317900.0],["2025-12-19",14.07,14.83,14.03,14.72,565700.0],["2025-12-22",14.73,15.04,14.7,14.73,426200.0],["2025-12-23",14.66,14.78,14.5,14.71,299200.0],["2025-12-24",14.68,14.76,14.52,14.58,144300.0],["2025-12-26",14.49,14.54,14.35,14.44,177700.0],["2025-12-29",14.44,14.47,14.19,14.28,185600.0],["2025-12-30",14.39,14.65,14.22,14.42,221300.0],["2025-12-31",14.53,14.56,14.33,14.42,247100.0],["2026-01-02",14.46,14.53,13.91,14.44,285900.0],["2026-01-05",14.38,14.72,13.98,14.55,347400.0],["2026-01-06",14.41,14.6,14.24,14.46,338500.0],["2026-01-07",14.56,15.12,14.36,14.98,1299700.0],["2026-01-08",14.89,14.97,14.64,14.73,581100.0],["2026-01-09",14.67,15.07,14.67,15.04,844300.0],["2026-01-12",15.41,16.99,15.27,16.89,2011800.0],["2026-01-13",16.81,16.99,16.02,16.96,1107900.0],["2026-01-14",17.0,17.19,16.58,16.79,782700.0],["2026-01-15",16.76,17.03,16.48,16.68,518100.0],["2026-01-16",16.68,16.68,16.17,16.23,538600.0],["2026-01-20",15.58,15.85,15.35,15.64,878200.0],["2026-01-21",15.67,16.36,15.47,16.18,803700.0],["2026-01-22",16.32,16.84,16.3,16.41,839800.0],["2026-01-23",16.3,16.41,15.87,15.91,722100.0],["2026-01-26",15.91,16.15,15.52,16.08,460100.0],["2026-01-27",16.02,16.17,15.75,16.14,731900.0],["2026-01-28",16.15,16.58,16.07,16.24,894900.0],["2026-01-29",16.41,17.07,16.41,16.82,961000.0],["2026-01-30",16.74,16.87,16.42,16.67,643400.0],["2026-02-02",16.54,17.5,16.17,17.28,987000.0],["2026-02-03",17.2,17.74,17.14,17.45,986200.0],["2026-02-04",17.73,18.09,17.43,17.98,1175800.0],["2026-02-05",17.89,18.42,17.55,18.28,848900.0],["2026-02-06",18.4,20.19,18.36,20.07,1687400.0],["2026-02-09",20.0,20.29,19.77,20.17,794800.0],["2026-02-10",20.27,20.9,20.25,20.36,726900.0],["2026-02-11",20.37,20.64,19.93,20.08,885000.0],["2026-02-12",20.57,20.88,19.84,20.25,619300.0],["2026-02-13",20.15,20.42,19.86,20.07,569400.0],["2026-02-17",20.01,20.85,20.0,20.54,913600.0],["2026-02-18",20.51,20.95,20.45,20.69,758200.0],["2026-02-19",20.61,20.84,20.46,20.49,716700.0],["2026-02-20",20.57,21.23,20.28,20.85,1130200.0],["2026-02-23",20.84,20.97,19.6,20.02,646300.0],["2026-02-24",20.05,20.66,19.99,20.55,719800.0],["2026-02-25",20.62,20.89,20.24,20.75,869900.0],["2026-02-26",20.16,20.98,19.4,20.23,809000.0],["2026-02-27",20.25,20.29,19.36,19.71,1373700.0],["2026-03-02",19.08,19.8,18.57,19.4,1137800.0],["2026-03-03",18.78,19.07,18.22,19.03,1044800.0],["2026-03-04",19.17,19.35,18.31,18.39,752700.0],["2026-03-05",18.27,18.64,17.9,18.21,691000.0],["2026-03-06",17.81,17.97,17.31,17.84,782800.0],["2026-03-09",16.94,17.86,16.07,17.81,1382800.0],["2026-03-10",17.37,18.02,17.37,17.65,662100.0],["2026-03-11",17.56,17.76,17.12,17.65,571000.0],["2026-03-12",17.17,17.48,16.79,16.8,714400.0],["2026-03-13",17.0,17.34,16.13,16.16,833100.0],["2026-03-16",16.74,17.68,16.7,16.93,1172900.0],["2026-03-17",16.98,17.79,16.98,17.78,847700.0],["2026-03-18",17.69,18.16,17.58,17.59,655900.0],["2026-03-19",17.41,17.85,17.23,17.63,713100.0],["2026-03-20",17.64,17.83,17.11,17.19,1121100.0],["2026-03-23",18.09,18.49,17.88,18.09,760700.0],["2026-03-24",17.83,18.8,17.5,18.17,469900.0],["2026-03-25",18.36,18.93,17.87,18.58,609600.0],["2026-03-26",18.47,18.66,17.91,18.16,495800.0],["2026-03-27",17.92,18.27,16.72,16.87,742000.0],["2026-03-30",17.03,17.16,16.49,16.61,688000.0],["2026-03-31",16.92,17.59,16.67,17.3,625300.0],["2026-04-01",17.54,17.96,17.37,17.7,456100.0],["2026-04-02",17.01,17.41,16.04,17.06,708700.0],["2026-04-06",16.95,17.6,16.58,17.48,726400.0],["2026-04-07",17.38,17.54,16.78,17.1,680100.0],["2026-04-08",18.29,19.01,18.15,18.89,843400.0],["2026-04-09",18.67,19.33,18.54,19.02,454800.0],["2026-04-10",19.13,19.28,18.87,19.13,446500.0],["2026-04-13",18.83,19.34,18.83,19.22,585700.0],["2026-04-14",19.34,20.07,19.03,20.0,511800.0],["2026-04-15",20.0,20.32,19.6,20.05,559400.0],["2026-04-16",19.99,20.22,19.32,19.57,947600.0],["2026-04-17",20.17,21.6,20.02,20.96,1185500.0],["2026-04-20",20.79,21.01,20.15,20.25,579200.0],["2026-04-21",20.2,20.32,18.58,18.64,593800.0],["2026-04-22",18.7,19.02,18.19,18.33,700300.0],["2026-04-23",18.29,18.89,18.15,18.41,444900.0],["2026-04-24",18.34,18.69,18.15,18.38,478300.0],["2026-04-27",18.24,18.61,18.04,18.31,473900.0],["2026-04-28",18.28,18.45,17.72,17.86,640000.0],["2026-04-29",17.65,17.79,17.43,17.67,444900.0],["2026-04-30",17.96,18.66,17.95,18.53,483000.0],["2026-05-01",18.53,19.07,18.38,18.55,662600.0],["2026-05-04",18.34,18.41,17.58,17.84,792400.0],["2026-05-05",16.62,20.93,16.62,20.47,1237900.0],["2026-05-06",20.75,22.07,20.75,21.7,1216400.0],["2026-05-07",21.86,22.34,20.8,21.15,1071000.0],["2026-05-08",21.15,21.35,20.64,21.1,773100.0],["2026-05-11",20.73,20.93,19.1,19.48,1416000.0],["2026-05-12",19.51,19.65,18.89,19.02,704400.0],["2026-05-13",18.91,19.28,18.55,18.88,616300.0],["2026-05-14",19.2,19.82,19.14,19.36,691800.0],["2026-05-15",19.02,19.27,18.56,18.67,551200.0],["2026-05-18",18.86,19.51,18.81,19.16,510900.0],["2026-05-19",18.9,19.03,18.4,18.46,418000.0],["2026-05-20",18.59,19.27,18.1,19.19,679400.0],["2026-05-21",18.87,20.1,18.56,19.88,568500.0],["2026-05-22",20.09,20.6,19.85,20.57,488900.0],["2026-05-26",21.04,21.65,20.87,21.37,631900.0],["2026-05-27",22.08,22.69,21.62,22.57,830600.0],["2026-05-28",22.34,23.36,22.17,22.98,807800.0],["2026-05-29",22.92,23.78,22.6,22.95,1845300.0],["2026-06-01",22.6,23.73,22.44,22.96,1430400.0],["2026-06-02",22.73,22.79,21.81,22.7,1132300.0],["2026-06-03",22.43,23.0,21.68,21.74,723900.0],["2026-06-04",22.04,22.6,21.93,22.19,1120200.0],["2026-06-05",22.1,22.32,21.31,21.66,428000.0],["2026-06-08",21.91,22.11,21.38,21.39,461400.0],["2026-06-09",21.72,23.18,21.55,22.27,550700.0],["2026-06-10",22.19,22.99,21.79,21.9,504500.0],["2026-06-11",22.12,23.14,21.89,23.13,489300.0],["2026-06-12",23.28,23.66,23.1,23.45,408200.0],["2026-06-15",24.21,24.82,23.64,23.97,570800.0],["2026-06-16",24.15,24.34,23.81,23.9,523600.0],["2026-06-17",24.04,24.9,23.84,23.96,686900.0],["2026-06-18",24.65,26.56,24.65,25.75,1410600.0],["2026-06-22",25.46,25.91,25.07,25.55,647800.0],["2026-06-23",24.8,26.03,24.54,25.77,1163700.0],["2026-06-24",26.26,27.76,26.25,26.98,1582500.0],["2026-06-25",28.04,28.92,27.73,28.6,1514900.0],["2026-06-26",28.25,30.0,28.25,29.57,4872900.0],["2026-06-29",29.34,29.6,28.25,28.35,1332900.0],["2026-06-30",28.37,28.63,27.75,28.24,993200.0],["2026-07-01",28.27,28.35,26.73,26.75,1019900.0],["2026-07-02",26.76,27.0,25.88,26.22,765700.0],["2026-07-06",26.16,26.38,25.37,25.48,706476.516015],["2026-07-07",25.5,25.78,25.03,25.67,678752.604746],["2026-07-08",25.22,25.69,24.79,25.6,660790.7416],["2026-07-09",25.95,26.8,25.77,26.14,538925.901769],["2026-07-10",26.5,26.7979,26.17,26.52,869311.13259],["2026-07-13",26.4,26.55,26.03,26.49,504230.917924],["2026-07-14",26.58,27.13,26.12,26.18,718612.716614],["2026-07-15",26.26,26.7,25.84,26.2,827146.638372],["2026-07-16",25.94,27.53,25.94,27.505,844671.362961],["2026-07-17",27.11,27.97,26.08,27.67,1095904.237209],["2026-07-20",27.91,28.21,27.13,27.6,802059.506862],["2026-07-21",27.65,28.66,27.22,28.45,804237.602322],["2026-07-22",28.2,28.2,27.25,27.8,627169.054678],["2026-07-23",26.7,27.375,26.33,27.04,803868.002133],["2026-07-24",27.48,27.92,26.81,26.85,545241.011779],["2026-07-27",27.33,28.13,27.095,28.09,509975.216577],["2026-07-28",28.32,29.77,28.015,29.74,1006612.272326],["2026-07-29",29.29,30.435,29.19,29.75,1097844.289757],["2026-07-30",29.66,30.03,29.28,29.79,896997.674028],["2026-07-31",29.68,29.86,29.21,29.58,597114.219319],["2026-08-03",31,34.5,30.77,33.12,1979221.303846],["2026-08-04",33.63,34.73,32.78,34.09,1563157.43571]]}