{"t":"MCFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-17",11.2494,11.7139,11.1115,11.5542,4330300.0],["2015-07-20",11.5542,11.6848,10.8937,10.9663,314100.0],["2015-07-21",10.9808,11.4598,10.8865,11.3582,204000.0],["2015-07-22",11.3147,11.5469,11.1042,11.3582,67100.0],["2015-07-23",11.2856,11.576,11.2856,11.3727,41900.0],["2015-07-24",11.3002,11.4816,11.1115,11.3655,56500.0],["2015-07-27",11.576,11.576,11.0679,11.1913,168900.0],["2015-07-28",11.0824,11.3873,10.8865,11.2276,148500.0],["2015-07-29",11.0752,11.4308,11.0607,11.2348,212800.0],["2015-07-30",11.0534,11.4381,11.0534,11.3219,143600.0],["2015-07-31",11.2566,11.409,10.9953,11.1042,128600.0],["2015-08-03",11.1042,11.5252,11.1042,11.3219,151500.0],["2015-08-04",11.576,11.576,11.184,11.3365,57900.0],["2015-08-05",11.2711,11.5542,11.0091,11.1986,77300.0],["2015-08-06",11.2421,11.4301,11.1274,11.2421,29000.0],["2015-08-07",11.1042,11.1042,10.2623,10.9881,142700.0],["2015-08-10",11.0316,11.3219,10.6782,11.0679,120800.0],["2015-08-11",10.9373,10.9953,10.676,10.8284,163300.0],["2015-08-12",10.7413,11.5832,10.7413,11.4453,55700.0],["2015-08-13",11.409,11.5397,11.3365,11.4598,34900.0],["2015-08-14",11.3408,11.9388,11.3408,11.7792,63400.0],["2015-08-17",11.9534,11.9534,11.1913,11.3219,55500.0],["2015-08-18",11.2857,11.5905,10.7486,11.0679,283200.0],["2015-08-19",11.155,11.2856,10.8502,11.0099,76000.0],["2015-08-20",10.7413,11.0824,10.5381,10.8647,140000.0],["2015-08-21",11.0244,11.1405,10.8241,10.8429,135100.0],["2015-08-24",10.4873,11.0534,10.3857,10.9591,210800.0],["2015-08-25",11.1478,11.7545,10.8429,10.9591,188400.0],["2015-08-26",11.2276,11.5252,10.7123,11.097,132000.0],["2015-08-27",11.2131,11.351,10.3059,10.5744,523200.0],["2015-08-28",10.6034,10.8284,10.0039,10.4002,148400.0],["2015-08-31",10.4002,10.8865,10.4002,10.8139,73700.0],["2015-09-01",10.9518,11.0752,10.528,10.9373,84600.0],["2015-09-02",10.8792,11.2494,10.647,11.2203,83700.0],["2015-09-03",11.184,11.2494,10.4873,11.0099,84500.0],["2015-09-04",11.0244,11.0461,10.7087,10.8792,49100.0],["2015-09-08",10.8792,11.3873,10.8792,11.1405,94500.0],["2015-09-09",11.1187,11.2421,10.7704,10.8792,43700.0],["2015-09-10",10.8284,11.1695,10.766,11.0752,60200.0],["2015-09-11",11.0316,11.0316,9.8922,10.2986,180500.0],["2015-09-14",10.4655,11.0026,10.4147,10.9518,170600.0],["2015-09-15",10.9953,11.126,9.8414,10.0881,184000.0],["2015-09-16",9.9285,10.6687,9.9285,10.6397,153100.0],["2015-09-17",10.5381,10.872,9.7311,10.4438,132500.0],["2015-09-18",10.4292,10.7921,9.5946,9.8051,481000.0],["2015-09-21",9.9648,10.2405,9.2317,9.4495,295600.0],["2015-09-22",9.4204,9.6309,8.9705,9.1301,110400.0],["2015-09-23",9.0866,9.2172,8.8398,9.0576,79600.0],["2015-09-24",8.9269,9.1084,8.7019,8.8906,137700.0],["2015-09-25",8.9124,9.0133,8.6584,8.8326,165900.0],["2015-09-28",8.5749,8.6003,7.7657,8.4479,267000.0],["2015-09-29",8.3826,10.1027,7.9471,9.8123,434000.0],["2015-09-30",9.8341,10.1462,9.2608,9.4059,1451000.0],["2015-10-01",9.4712,9.7978,9.043,9.2317,171800.0],["2015-10-02",9.1519,10.226,9.0409,9.268,152700.0],["2015-10-05",9.3696,9.6962,9.2027,9.21,193700.0],["2015-10-06",9.2172,9.8414,9.0793,9.7398,491300.0],["2015-10-07",9.1461,9.8196,9.1461,9.6527,237100.0],["2015-10-08",9.5874,9.9357,9.4495,9.8123,141100.0],["2015-10-09",9.8704,9.8704,9.5438,9.6599,96100.0],["2015-10-12",9.7615,10.0802,9.5148,9.5656,80000.0],["2015-10-13",9.5438,9.9248,9.3624,9.7688,133800.0],["2015-10-14",9.6745,9.9212,9.5874,9.7978,155500.0],["2015-10-15",9.8486,10.1607,9.628,10.1389,139200.0],["2015-10-16",10.1897,10.2914,9.7906,9.9648,139900.0],["2015-10-19",9.7761,10.2841,9.2317,9.9938,92400.0],["2015-10-20",9.9938,10.5962,9.718,10.5309,198500.0],["2015-10-21",10.6179,10.6179,10.1389,10.5163,140000.0],["2015-10-22",10.5309,10.6252,10.1244,10.2333,160000.0],["2015-10-23",10.2914,10.7341,9.9648,10.6397,158200.0],["2015-10-26",10.6179,10.676,9.8559,9.914,121300.0],["2015-10-27",9.8922,10.0881,9.493,9.5511,271500.0],["2015-10-28",9.5511,10.7196,9.5511,10.0446,200200.0],["2015-10-29",10.0373,10.1389,9.6745,9.8486,143400.0],["2015-10-30",9.8922,9.914,9.3696,9.5583,204600.0],["2015-11-02",9.5583,9.6599,9.4495,9.6164,115500.0],["2015-11-03",9.6454,10.2043,9.6382,10.0446,180400.0],["2015-11-04",10.1244,10.2848,9.8849,10.1317,122700.0],["2015-11-05",10.1099,10.1752,9.4001,9.943,81000.0],["2015-11-06",10.1389,10.705,10.0228,10.451,198500.0],["2015-11-09",10.451,10.705,10.226,10.5236,99200.0],["2015-11-10",10.5236,10.6615,9.9938,10.6179,106000.0],["2015-11-11",10.6615,10.6615,9.8704,10.0228,110800.0],["2015-11-12",9.9865,10.1244,9.5874,9.8341,105100.0],["2015-11-13",9.7906,10.0664,9.6236,9.9938,79100.0],["2015-11-16",10.0156,10.1389,9.5728,9.8486,52400.0],["2015-11-17",9.8051,9.9938,9.522,9.8994,69700.0],["2015-11-18",9.9648,10.5236,9.5235,10.001,90500.0],["2015-11-19",9.943,10.0809,9.5329,9.6019,98300.0],["2015-11-20",9.6527,10.0228,9.5293,9.9357,67400.0],["2015-11-23",9.9575,10.2696,9.9212,10.2405,56500.0],["2015-11-24",10.2405,10.3349,9.972,10.2696,58500.0],["2015-11-25",10.2696,10.5309,10.1607,10.3639,82700.0],["2015-11-27",10.3494,10.451,9.4858,10.2405,15500.0],["2015-11-30",10.226,10.6179,10.1317,10.4147,133100.0],["2015-12-01",10.1716,10.6651,10.1317,10.5309,53000.0],["2015-12-02",10.4808,10.6397,10.2188,10.4292,120100.0],["2015-12-03",10.4292,10.4292,10.2478,10.2986,58100.0],["2015-12-04",10.2623,10.2623,10.0083,10.1462,101000.0],["2015-12-07",10.0446,10.0555,9.914,10.001,62700.0],["2015-12-08",9.8486,10.1897,9.8196,10.0591,81700.0],["2015-12-09",10.0518,10.2841,9.972,10.2188,94900.0],["2015-12-10",10.2043,10.2696,10.0881,10.2333,32600.0],["2015-12-11",10.0809,10.2914,10.0627,10.1825,78300.0],["2015-12-14",10.2986,10.3712,9.6824,10.0736,71400.0],["2015-12-15",10.1535,10.3639,9.8269,10.3494,47500.0],["2015-12-16",10.3639,10.7558,9.7978,10.6978,53300.0],["2015-12-17",10.6687,10.7558,10.3422,10.6107,62400.0],["2015-12-18",10.6978,10.6978,10.1752,10.3784,77500.0],["2015-12-21",10.3712,10.4728,10.226,10.2551,59700.0],["2015-12-22",10.1897,10.3422,10.0446,10.2188,73900.0],["2015-12-23",10.2914,10.4256,9.9575,10.2841,38100.0],["2015-12-24",10.0446,10.4728,9.6019,10.2696,25500.0],["2015-12-28",10.0809,10.3131,9.8486,9.914,44500.0],["2015-12-29",9.7906,10.2732,9.7688,10.0301,66100.0],["2015-12-30",10.0736,10.1934,9.7107,9.8123,140500.0],["2015-12-31",9.8123,10.1752,9.7906,9.943,60500.0],["2016-01-04",9.7325,9.9865,9.2608,9.7107,65600.0],["2016-01-05",9.7253,10.1389,9.562,9.8704,168800.0],["2016-01-06",9.5583,9.7615,9.522,9.6817,76600.0],["2016-01-07",9.6527,9.8559,9.2825,9.3043,131500.0],["2016-01-08",9.3333,9.5583,8.985,9.0866,60700.0],["2016-01-11",8.9995,9.5728,8.9342,9.4858,96500.0],["2016-01-12",9.5946,9.5946,9.0285,9.4132,60000.0],["2016-01-13",9.5075,9.7253,9.2245,9.3333,75400.0],["2016-01-14",9.4349,9.5003,9.1156,9.3333,155600.0],["2016-01-15",9.0866,9.3333,8.6889,9.1156,105300.0],["2016-01-19",9.1882,9.3333,8.9414,9.3333,61300.0],["2016-01-20",9.1229,9.1809,8.789,8.8543,100300.0],["2016-01-21",8.8543,9.0576,8.7237,8.7527,156300.0],["2016-01-22",8.7963,8.8797,8.6003,8.7455,92300.0],["2016-01-25",8.7237,8.9342,8.6874,8.7818,61900.0],["2016-01-26",8.7092,8.8326,8.6366,8.789,53600.0],["2016-01-27",8.76,8.789,8.6511,8.6729,41000.0],["2016-01-28",8.7382,8.7382,8.3753,8.4915,100500.0],["2016-01-29",8.5568,9.1664,8.281,9.1592,72800.0],["2016-02-01",9.1954,9.1954,8.7019,8.7672,39600.0],["2016-02-02",8.6729,8.8471,8.3753,8.4479,31100.0],["2016-02-03",8.564,9.0648,8.31,8.76,107200.0],["2016-02-04",8.8035,9.0779,8.4261,8.9051,143500.0],["2016-02-05",9.3333,9.3333,8.4407,8.5568,160500.0],["2016-02-08",8.4987,8.8906,8.1431,8.6874,63500.0],["2016-02-09",8.5858,8.8072,8.3463,8.3536,74700.0],["2016-02-10",8.4479,8.4552,8.1794,8.2882,74400.0],["2016-02-11",8.1721,8.3898,7.9979,8.3536,82100.0],["2016-02-12",8.4407,8.4407,7.9834,8.1213,38400.0],["2016-02-16",8.2592,8.2991,7.9762,8.2084,79500.0],["2016-02-17",8.31,8.5132,8.0995,8.2084,105900.0],["2016-02-18",8.2592,8.731,8.0887,8.1721,191000.0],["2016-02-19",8.3753,9.2462,8.0705,8.6656,372100.0],["2016-02-22",8.7672,9.2535,8.7672,9.1374,79000.0],["2016-02-23",9.1446,9.4712,9.1011,9.1446,34500.0],["2016-02-24",9.1084,9.1954,8.506,9.1229,43300.0],["2016-02-25",9.6236,9.845,9.3551,9.7543,91100.0],["2016-02-26",9.8269,10.1535,9.4712,9.6309,50000.0],["2016-02-29",9.5874,9.8994,9.4567,9.6382,60300.0],["2016-03-01",9.6672,9.7833,9.6091,9.7543,37900.0],["2016-03-02",9.6091,9.8196,9.4458,9.6527,41700.0],["2016-03-03",9.6382,10.1244,9.6164,10.0954,62800.0],["2016-03-04",9.0975,10.1172,9.0938,9.7978,28800.0],["2016-03-07",9.8196,10.6905,8.564,10.1389,55500.0],["2016-03-08",9.9575,10.0664,9.493,9.5366,46300.0],["2016-03-09",9.718,9.9067,9.3769,9.7906,23300.0],["2016-03-10",9.7906,9.9865,9.4495,9.6164,42100.0],["2016-03-11",9.747,9.9502,9.4204,9.7761,44900.0],["2016-03-14",9.8051,9.8958,9.3624,9.5946,67700.0],["2016-03-15",9.5801,9.8123,9.3116,9.4132,28600.0],["2016-03-16",9.4059,9.6309,9.0721,9.4132,49400.0],["2016-03-17",9.3479,9.6309,9.1301,9.522,41400.0],["2016-03-18",9.5728,9.8922,9.0213,9.6817,82000.0],["2016-03-21",9.7615,10.2115,9.0721,9.6817,24800.0],["2016-03-22",9.8994,9.8994,9.268,9.4349,48100.0],["2016-03-23",9.4712,9.6817,9.2971,9.4858,48000.0],["2016-03-24",9.6454,9.6454,9.3043,9.5728,32400.0],["2016-03-28",9.6019,10.0591,9.6019,9.8269,24800.0],["2016-03-29",9.8559,10.1281,9.5656,10.001,65600.0],["2016-03-30",9.943,10.6325,9.7942,10.5744,39700.0],["2016-03-31",10.4946,10.6325,10.1099,10.2188,45700.0],["2016-04-01",10.168,10.3784,10.0518,10.2043,30700.0],["2016-04-04",10.2115,10.5163,10.1607,10.2768,44900.0],["2016-04-05",10.1389,10.6833,10.1027,10.2478,50000.0],["2016-04-06",10.0446,10.3349,10.0446,10.2478,21400.0],["2016-04-07",10.1389,10.6252,10.1389,10.4002,46800.0],["2016-04-08",10.3857,10.4002,9.5801,9.5874,172300.0],["2016-04-11",9.6962,9.6962,9.1882,9.239,112100.0],["2016-04-12",9.1737,9.4277,9.1446,9.2608,40900.0],["2016-04-13",9.3551,9.8994,9.3188,9.7107,467800.0],["2016-04-14",9.7107,9.747,9.395,9.4059,109700.0],["2016-04-15",9.3987,9.7543,9.3624,9.493,50600.0],["2016-04-18",9.5148,9.7107,9.3043,9.5366,26100.0],["2016-04-19",9.5511,9.5511,9.2753,9.3261,55900.0],["2016-04-20",9.3551,9.7289,9.3333,9.6164,175500.0],["2016-04-21",9.5801,9.7761,9.5075,9.7325,83600.0],["2016-04-22",9.5286,9.9067,9.5286,9.7325,78500.0],["2016-04-25",9.7615,9.8704,9.522,9.7325,29000.0],["2016-04-26",9.6418,9.8849,9.4495,9.7253,57200.0],["2016-04-27",9.7761,10.1172,9.5946,10.0373,55000.0],["2016-04-28",10.0083,10.1244,9.7615,9.8559,73700.0],["2016-04-29",9.8697,9.8994,9.6672,9.7398,46700.0],["2016-05-02",9.6454,9.8377,9.6309,9.7398,37200.0],["2016-05-03",9.718,9.7615,9.5728,9.6019,52900.0],["2016-05-04",9.522,9.5402,9.0067,9.0358,71200.0],["2016-05-05",8.9777,9.2898,8.9777,9.1664,104900.0],["2016-05-06",9.5874,10.1607,9.3116,9.522,162400.0],["2016-05-09",9.5801,10.197,9.5801,9.8123,52000.0],["2016-05-10",9.7978,10.0773,9.4132,9.8269,92900.0],["2016-05-11",9.8486,9.9793,9.4422,9.4858,27500.0],["2016-05-12",9.522,9.522,9.0721,9.3551,55200.0],["2016-05-13",9.1737,9.4422,9.1737,9.3624,77700.0],["2016-05-16",9.3987,9.4349,9.239,9.2898,36800.0],["2016-05-17",9.2825,9.3261,8.9559,9.014,50800.0],["2016-05-18",9.0721,9.2535,9.0503,9.0721,62200.0],["2016-05-19",8.9632,9.0213,8.7092,8.8689,86800.0],["2016-05-20",8.9342,9.1301,8.7963,9.0721,33000.0],["2016-05-23",9.0866,9.2462,9.0866,9.1519,24900.0],["2016-05-24",9.1737,9.5801,9.1592,9.4495,32600.0],["2016-05-25",9.4712,9.7906,9.3043,9.6454,26500.0],["2016-05-26",9.6454,9.7543,9.5148,9.5366,29700.0],["2016-05-27",10.5381,11.2784,10.5381,10.8865,563900.0],["2016-05-31",11.4308,11.4671,10.9953,11.1623,285600.0],["2016-06-01",11.2566,11.576,11.1986,11.4381,252700.0],["2016-06-02",11.5252,11.5469,11.2494,11.3437,131700.0],["2016-06-03",11.5252,11.5397,11.1478,11.2421,170900.0],["2016-06-06",11.3292,11.4961,11.1405,11.3655,170900.0],["2016-06-07",11.2929,11.4235,10.9975,11.3147,103300.0],["2016-06-08",11.351,11.5905,11.2566,11.3147,101500.0],["2016-06-09",11.3437,11.4344,11.0752,11.3582,99400.0],["2016-06-10",11.2494,11.4235,11.097,11.38,183600.0],["2016-06-13",11.5,12.37,11.12,11.16,191800.0],["2016-06-14",11.18,11.8,11.18,11.56,199200.0],["2016-06-15",11.65,12.25,11.19,12.01,146300.0],["2016-06-16",11.99,12.12,11.354,11.87,59500.0],["2016-06-17",11.79,12.06,11.565,11.67,100400.0],["2016-06-20",11.77,11.95,11.62,11.68,241700.0],["2016-06-21",11.62,11.7,11.0,11.21,103800.0],["2016-06-22",11.16,11.4,11.04,11.14,75300.0],["2016-06-23",11.18,11.57,11.18,11.41,222400.0],["2016-06-24",10.87,11.045,10.25,11.01,245300.0],["2016-06-27",10.99,10.99,10.35,10.47,134200.0],["2016-06-28",10.6,11.01,10.52,10.94,177400.0],["2016-06-29",10.92,11.13,10.74,11.1,120100.0],["2016-06-30",11.05,11.23,10.95,11.05,158100.0],["2016-07-01",11.0,11.63,10.933,11.18,225300.0],["2016-07-05",11.23,11.45,10.8,10.95,63100.0],["2016-07-06",10.86,11.09,10.86,10.96,79500.0],["2016-07-07",11.0,11.09,10.85,10.97,56700.0],["2016-07-08",11.02,11.33,11.02,11.26,103000.0],["2016-07-11",11.27,11.59,11.09,11.42,72000.0],["2016-07-12",11.53,11.67,11.33,11.57,73100.0],["2016-07-13",11.63,11.68,11.46,11.53,73300.0],["2016-07-14",11.54,11.64,11.3,11.31,40000.0],["2016-07-15",11.41,11.47,11.28,11.31,36500.0],["2016-07-18",11.23,11.32,10.941,11.28,36000.0],["2016-07-19",11.24,11.32,11.03,11.25,56300.0],["2016-07-20",11.35,11.35,10.97,11.28,50200.0],["2016-07-21",11.25,11.33,11.13,11.2,45700.0],["2016-07-22",11.24,11.56,11.201,11.4,30700.0],["2016-07-25",11.45,11.5,11.12,11.19,27900.0],["2016-07-26",11.19,11.49,11.175,11.29,28300.0],["2016-07-27",11.34,11.37,11.21,11.29,35300.0],["2016-07-28",11.33,11.34,11.03,11.15,96300.0],["2016-07-29",11.2,11.5,11.04,11.48,40900.0],["2016-08-01",11.51,11.76,11.39,11.49,56600.0],["2016-08-02",11.37,11.37,10.97,11.09,68900.0],["2016-08-03",11.12,11.45,11.06,11.21,40600.0],["2016-08-04",11.28,11.46,11.14,11.22,25300.0],["2016-08-05",11.3,11.59,11.231,11.54,103700.0],["2016-08-08",11.5,11.99,11.45,11.77,128800.0],["2016-08-09",11.78,11.78,11.29,11.3,131600.0],["2016-08-10",11.33,11.77,11.32,11.53,153500.0],["2016-08-11",11.5,11.99,11.34,11.77,90100.0],["2016-08-12",11.81,11.94,11.47,11.93,40000.0],["2016-08-15",11.99,12.199,11.87,11.93,52000.0],["2016-08-16",11.82,11.95,11.39,11.43,45700.0],["2016-08-17",11.49,11.5,11.2,11.26,76400.0],["2016-08-18",11.31,11.54,11.24,11.34,75600.0],["2016-08-19",11.25,11.55,11.25,11.51,73500.0],["2016-08-22",11.4,11.68,11.4,11.66,26400.0],["2016-08-23",11.66,11.85,11.62,11.77,54100.0],["2016-08-24",11.75,12.01,11.68,11.96,51500.0],["2016-08-25",11.93,12.0,11.71,11.85,49100.0],["2016-08-26",11.94,12.09,11.88,11.99,48400.0],["2016-08-29",11.99,12.03,11.89,11.93,30600.0],["2016-08-30",11.98,12.02,11.92,11.94,41700.0],["2016-08-31",11.94,12.0,11.89,11.94,32200.0],["2016-09-01",11.97,12.0,11.6,11.95,37100.0],["2016-09-02",11.99,12.36,11.96,12.15,34700.0],["2016-09-06",12.17,12.33,12.08,12.08,61100.0],["2016-09-07",12.17,12.86,12.17,12.76,105700.0],["2016-09-08",12.52,12.878,12.5,12.61,50100.0],["2016-09-09",12.31,12.31,11.64,11.67,118700.0],["2016-09-12",11.51,11.77,11.45,11.77,84000.0],["2016-09-13",11.1,11.39,10.91,10.97,200300.0],["2016-09-14",10.91,11.15,10.63,10.73,394100.0],["2016-09-15",10.65,11.06,10.435,10.98,1818300.0],["2016-09-16",10.96,11.255,10.87,10.98,416400.0],["2016-09-19",11.08,11.46,11.08,11.38,271700.0],["2016-09-20",11.45,11.53,11.33,11.39,329700.0],["2016-09-21",11.45,11.58,11.44,11.56,196400.0],["2016-09-22",11.58,11.78,11.58,11.78,162000.0],["2016-09-23",11.74,11.79,11.44,11.44,305100.0],["2016-09-26",11.44,11.69,11.41,11.61,248700.0],["2016-09-27",11.59,11.67,11.45,11.59,95000.0],["2016-09-28",11.63,11.71,11.44,11.48,142000.0],["2016-09-29",11.47,11.47,10.99,10.995,131900.0],["2016-09-30",11.01,11.59,11.01,11.4,220500.0],["2016-10-03",11.35,11.6,11.35,11.49,178500.0],["2016-10-04",11.55,11.65,11.31,11.5,265600.0],["2016-10-05",11.55,11.75,11.49,11.59,151200.0],["2016-10-06",11.55,11.55,11.25,11.49,130700.0],["2016-10-07",11.48,11.58,11.35,11.56,95500.0],["2016-10-10",11.66,11.74,11.49,11.58,86800.0],["2016-10-11",11.54,11.61,11.42,11.55,53400.0],["2016-10-12",11.55,11.68,11.42,11.53,72700.0],["2016-10-13",11.4,11.49,11.04,11.12,112700.0],["2016-10-14",11.25,11.3,11.11,11.2,91000.0],["2016-10-17",11.18,11.45,11.17,11.4,57200.0],["2016-10-18",11.52,11.67,11.31,11.38,53000.0],["2016-10-19",11.4,11.67,11.4,11.65,81000.0],["2016-10-20",11.6,11.76,11.6,11.69,125300.0],["2016-10-21",11.61,11.78,11.42,11.65,104400.0],["2016-10-24",11.74,11.78,11.58,11.67,110100.0],["2016-10-25",11.63,11.72,11.46,11.59,67100.0],["2016-10-26",11.52,11.63,11.3,11.36,77200.0],["2016-10-27",11.41,11.41,10.98,11.22,118400.0],["2016-10-28",11.22,11.36,10.891,11.2,51100.0],["2016-10-31",11.22,11.23,11.11,11.14,32400.0],["2016-11-01",11.08,11.25,10.84,11.22,99200.0],["2016-11-02",11.17,11.37,11.128,11.23,60500.0],["2016-11-03",11.21,11.36,11.04,11.26,69200.0],["2016-11-04",11.3,11.6,11.3,11.5,71500.0],["2016-11-07",11.76,11.95,11.6,11.91,92500.0],["2016-11-08",11.85,12.02,11.323,12.01,108500.0],["2016-11-09",11.79,12.24,11.79,12.21,113100.0],["2016-11-10",12.3,12.45,12.14,12.37,156600.0],["2016-11-11",12.92,13.4,12.77,13.37,355900.0],["2016-11-14",13.6,13.86,13.2,13.28,230600.0],["2016-11-15",13.26,13.45,13.13,13.15,105000.0],["2016-11-16",12.99,13.36,12.89,13.12,149200.0],["2016-11-17",13.08,13.17,12.73,12.74,143100.0],["2016-11-18",12.8,13.28,12.76,13.19,203800.0],["2016-11-21",13.28,13.67,13.24,13.63,107100.0],["2016-11-22",13.66,13.69,13.47,13.56,158400.0],["2016-11-23",13.53,13.64,13.25,13.53,121000.0],["2016-11-25",13.49,13.58,13.41,13.5,42300.0],["2016-11-28",13.41,13.53,13.21,13.24,163900.0],["2016-11-29",13.25,13.26,12.955,13.02,192800.0],["2016-11-30",13.13,13.52,12.96,13.44,110200.0],["2016-12-01",13.55,13.62,13.32,13.47,92800.0],["2016-12-02",13.46,13.61,13.4,13.48,70200.0],["2016-12-05",13.54,13.73,13.47,13.73,64000.0],["2016-12-06",13.73,14.08,13.635,13.95,89300.0],["2016-12-07",13.9,14.31,13.82,14.18,196000.0],["2016-12-08",14.15,14.28,13.82,14.02,345600.0],["2016-12-09",14.07,14.54,13.96,14.51,289200.0],["2016-12-12",14.37,14.48,14.18,14.4,341700.0],["2016-12-13",14.49,14.71,14.2,14.4,252500.0],["2016-12-14",14.29,14.53,14.11,14.3,205500.0],["2016-12-15",14.25,14.49,14.145,14.23,164200.0],["2016-12-16",14.33,14.44,14.14,14.2,363000.0],["2016-12-19",14.41,14.41,13.96,13.98,397700.0],["2016-12-20",14.11,14.27,14.05,14.13,351400.0],["2016-12-21",14.03,14.5,14.03,14.14,200400.0],["2016-12-22",14.07,14.1,13.75,13.95,205800.0],["2016-12-23",13.98,14.31,13.88,14.15,142700.0],["2016-12-27",14.23,14.61,14.04,14.07,191900.0],["2016-12-28",14.145,14.25,13.96,14.2,271000.0],["2016-12-29",14.23,14.41,14.0,14.02,104100.0],["2016-12-30",14.1,14.59,13.84,14.58,272800.0],["2017-01-03",14.75,14.93,14.58,14.64,168700.0],["2017-01-04",14.61,14.88,14.58,14.74,117500.0],["2017-01-05",14.72,14.88,14.51,14.82,107000.0],["2017-01-06",14.77,14.84,14.545,14.63,114400.0],["2017-01-09",14.58,14.75,14.33,14.39,164300.0],["2017-01-10",14.35,14.67,14.35,14.43,109700.0],["2017-01-11",14.46,14.56,14.07,14.25,141800.0],["2017-01-12",14.29,14.4,13.85,13.9,129500.0],["2017-01-13",14.0,14.14,13.95,14.01,95900.0],["2017-01-17",13.9,14.14,13.73,13.81,87900.0],["2017-01-18",13.75,14.14,13.694,14.1,153900.0],["2017-01-19",14.08,14.1,13.8,13.9,113700.0],["2017-01-20",13.87,14.01,13.85,13.94,141000.0],["2017-01-23",13.95,14.15,13.93,14.06,125300.0],["2017-01-24",14.07,14.82,13.96,14.48,250100.0],["2017-01-25",14.46,14.74,14.02,14.16,104400.0],["2017-01-26",14.13,14.37,14.11,14.22,132100.0],["2017-01-27",14.21,14.51,14.19,14.29,85800.0],["2017-01-30",14.2,14.2,13.89,13.95,107300.0],["2017-01-31",13.84,14.02,13.67,13.95,224000.0],["2017-02-01",14.0,14.47,14.0,14.43,182300.0],["2017-02-02",14.35,14.515,14.23,14.34,153300.0],["2017-02-03",14.4,14.44,14.3,14.34,107900.0],["2017-02-06",14.35,14.58,14.13,14.34,108700.0],["2017-02-07",14.39,14.56,14.27,14.46,167800.0],["2017-02-08",14.4,14.52,14.27,14.46,74900.0],["2017-02-09",14.47,14.81,14.42,14.73,132700.0],["2017-02-10",14.1,15.11,13.94,14.5,449400.0],["2017-02-13",14.65,14.73,14.48,14.64,202600.0],["2017-02-14",14.65,15.11,14.58,15.0,203000.0],["2017-02-15",15.0,15.11,14.76,15.02,198600.0],["2017-02-16",15.07,15.09,14.59,14.92,182700.0],["2017-02-17",14.84,15.09,14.84,14.89,99400.0],["2017-02-21",14.89,15.0,14.72,14.81,94400.0],["2017-02-22",14.81,15.093,14.78,14.98,95500.0],["2017-02-23",14.99,15.15,14.83,14.86,58400.0],["2017-02-24",14.79,15.04,14.77,14.94,86700.0],["2017-02-27",14.89,15.09,14.88,14.96,75500.0],["2017-02-28",14.86,14.95,14.63,14.68,107800.0],["2017-03-01",14.89,15.14,14.89,15.05,91500.0],["2017-03-02",15.05,15.293,14.86,15.15,387800.0],["2017-03-03",15.19,15.42,14.92,15.37,521100.0],["2017-03-06",15.29,15.31,15.06,15.12,83400.0],["2017-03-07",15.14,15.14,14.96,15.0,122400.0],["2017-03-08",15.08,15.87,14.985,15.79,1267800.0],["2017-03-09",15.78,16.09,15.62,15.67,170400.0],["2017-03-10",15.69,15.97,15.69,15.77,91800.0],["2017-03-13",15.84,16.18,15.84,15.9,202500.0],["2017-03-14",15.54,15.82,15.44,15.65,129100.0],["2017-03-15",15.68,16.23,15.47,16.11,104700.0],["2017-03-16",16.2,16.22,16.06,16.12,86000.0],["2017-03-17",16.07,16.22,15.86,15.96,203900.0],["2017-03-20",15.9,16.23,15.51,15.87,144400.0],["2017-03-21",15.9,15.99,15.48,15.49,130400.0],["2017-03-22",15.53,15.65,15.16,15.26,118600.0],["2017-03-23",15.29,15.56,15.29,15.45,49900.0],["2017-03-24",15.56,15.78,15.55,15.66,82400.0],["2017-03-27",15.42,15.65,15.3,15.6,66800.0],["2017-03-28",15.6,15.83,15.43,15.79,69600.0],["2017-03-29",15.75,15.99,15.67,15.96,266500.0],["2017-03-30",16.09,17.51,16.09,16.25,190300.0],["2017-03-31",16.25,16.25,16.0,16.17,123400.0],["2017-04-03",16.17,16.3,15.91,15.95,124200.0],["2017-04-04",15.94,15.99,15.72,15.89,151300.0],["2017-04-05",16.02,16.14,15.89,15.96,152500.0],["2017-04-06",15.97,16.45,15.79,16.44,167900.0],["2017-04-07",16.46,16.5,16.13,16.17,99000.0],["2017-04-10",16.16,16.45,16.07,16.17,79500.0],["2017-04-11",16.07,16.38,15.99,16.17,132200.0],["2017-04-12",16.11,16.3,16.09,16.18,157800.0],["2017-04-13",16.18,16.18,15.66,15.74,65800.0],["2017-04-17",15.72,15.85,15.58,15.71,64600.0],["2017-04-18",15.69,15.87,15.65,15.86,50900.0],["2017-04-19",15.97,16.07,15.84,15.96,145100.0],["2017-04-20",16.03,16.35,15.97,16.28,62400.0],["2017-04-21",16.32,16.38,16.22,16.25,73800.0],["2017-04-24",16.47,16.62,16.23,16.28,70800.0],["2017-04-25",16.44,16.97,16.37,16.84,132200.0],["2017-04-26",16.88,17.22,16.81,17.11,156000.0],["2017-04-27",17.22,17.22,16.97,17.05,81900.0],["2017-04-28",17.05,17.17,16.72,16.75,81800.0],["2017-05-01",16.9,17.0,16.7,16.9,101300.0],["2017-05-02",16.9,17.02,16.75,16.82,79400.0],["2017-05-03",16.74,17.18,16.48,16.74,105800.0],["2017-05-04",16.75,16.9,16.44,16.81,64400.0],["2017-05-05",16.81,16.98,16.56,16.95,106000.0],["2017-05-08",16.98,17.42,16.66,17.13,99900.0],["2017-05-09",17.11,17.91,16.99,17.68,199300.0],["2017-05-10",17.65,18.0,17.49,17.97,173200.0],["2017-05-11",17.88,17.99,16.711,17.93,230100.0],["2017-05-12",17.69,19.4,17.18,19.25,660600.0],["2017-05-15",19.32,19.36,18.72,18.78,121600.0],["2017-05-16",18.78,19.061,18.5,18.95,114500.0],["2017-05-17",18.6,18.96,18.57,18.81,236600.0],["2017-05-18",18.74,19.18,18.74,19.11,121200.0],["2017-05-19",19.14,19.43,19.1,19.21,121100.0],["2017-05-22",19.26,19.31,18.77,19.0,189800.0],["2017-05-23",19.1,19.12,18.89,18.91,98600.0],["2017-05-24",18.89,18.96,18.64,18.73,99100.0],["2017-05-25",18.82,18.82,18.53,18.69,82400.0],["2017-05-26",18.74,18.74,18.5,18.65,76400.0],["2017-05-30",18.56,19.2,17.65,19.16,112600.0],["2017-05-31",19.16,19.41,18.84,19.23,102300.0],["2017-06-01",19.23,19.39,19.05,19.29,131500.0],["2017-06-02",19.34,19.49,19.12,19.12,227500.0],["2017-06-05",19.14,19.14,18.73,18.81,93100.0],["2017-06-06",18.74,18.95,18.54,18.75,85100.0],["2017-06-07",18.73,18.95,18.655,18.86,50600.0],["2017-06-08",18.85,19.2,18.81,18.87,153700.0],["2017-06-09",18.93,19.18,18.93,19.0,145100.0],["2017-06-12",19.01,19.28,18.93,19.23,217500.0],["2017-06-13",19.27,19.455,19.13,19.36,197800.0],["2017-06-14",19.26,19.48,19.09,19.2,144000.0],["2017-06-15",19.06,19.38,18.54,19.02,76900.0],["2017-06-16",18.89,19.03,18.53,18.74,139400.0],["2017-06-19",18.83,18.92,18.635,18.75,145000.0],["2017-06-20",18.71,19.04,18.42,18.77,175500.0],["2017-06-21",18.81,18.88,18.57,18.76,90200.0],["2017-06-22",18.8,18.82,18.29,18.63,123500.0],["2017-06-23",18.69,18.85,18.445,18.67,1454300.0],["2017-06-26",18.78,19.25,18.77,19.07,241400.0],["2017-06-27",19.12,19.17,18.89,18.97,211300.0],["2017-06-28",19.03,19.53,18.79,19.49,158800.0],["2017-06-29",19.57,20.0,19.37,19.54,178400.0],["2017-06-30",19.59,19.74,19.25,19.55,116600.0],["2017-07-03",19.55,19.79,19.455,19.66,37900.0],["2017-07-05",19.58,19.63,19.4,19.46,84400.0],["2017-07-06",19.35,19.4,19.03,19.1,121300.0],["2017-07-07",19.11,19.31,19.01,19.29,55400.0],["2017-07-10",19.18,19.43,18.96,19.22,99000.0],["2017-07-11",19.16,19.5,19.08,19.48,167800.0],["2017-07-12",19.58,20.01,19.58,20.0,117700.0],["2017-07-13",19.98,20.15,19.58,19.76,119800.0],["2017-07-14",19.75,20.22,19.62,20.01,85700.0],["2017-07-17",20.0,20.14,19.72,19.79,97800.0],["2017-07-18",19.69,19.89,19.015,19.51,234800.0],["2017-07-19",19.46,19.72,19.27,19.69,94200.0],["2017-07-20",19.58,19.61,19.121,19.34,150500.0],["2017-07-21",19.46,19.46,19.16,19.21,120300.0],["2017-07-24",19.18,19.63,19.11,19.48,88700.0],["2017-07-25",19.56,20.01,19.47,19.99,140700.0],["2017-07-26",19.99,19.99,19.43,19.5,66700.0],["2017-07-27",19.52,19.66,18.98,19.03,107900.0],["2017-07-28",18.98,19.21,18.39,18.44,208500.0],["2017-07-31",18.49,18.8,18.42,18.5,114000.0],["2017-08-01",18.58,18.83,18.41,18.61,128700.0],["2017-08-02",18.65,18.84,18.2,18.27,92400.0],["2017-08-03",18.28,18.42,18.1,18.17,48600.0],["2017-08-04",18.16,18.28,18.11,18.24,37700.0],["2017-08-07",18.23,18.55,18.11,18.35,66800.0],["2017-08-08",18.4,18.73,18.02,18.07,64800.0],["2017-08-09",18.0,18.03,17.55,17.83,134900.0],["2017-08-10",17.68,17.93,17.48,17.56,83800.0],["2017-08-11",17.51,17.68,17.38,17.61,85400.0],["2017-08-14",17.78,18.05,17.645,17.9,70900.0],["2017-08-15",17.9,17.99,17.53,17.75,84100.0],["2017-08-16",17.78,18.01,17.63,17.96,59900.0],["2017-08-17",17.89,17.89,17.05,17.13,274500.0],["2017-08-18",16.94,17.38,16.815,17.15,168400.0],["2017-08-21",17.06,17.35,16.99,17.27,50300.0],["2017-08-22",17.32,17.5,17.21,17.41,75400.0],["2017-08-23",17.31,17.6,17.16,17.46,77100.0],["2017-08-24",17.48,17.65,17.33,17.46,47300.0],["2017-08-25",17.49,17.73,17.295,17.66,40500.0],["2017-08-28",17.72,17.78,17.46,17.55,54300.0],["2017-08-29",17.46,17.52,17.31,17.47,48200.0],["2017-08-30",17.46,17.66,17.31,17.34,49700.0],["2017-08-31",17.34,17.72,17.12,17.14,229400.0],["2017-09-01",17.17,17.48,17.15,17.46,49800.0],["2017-09-05",17.45,17.63,16.92,17.23,126700.0],["2017-09-06",17.3,17.82,17.235,17.77,83900.0],["2017-09-07",17.77,18.19,17.72,18.02,186300.0],["2017-09-08",18.25,18.75,17.891,17.99,229900.0],["2017-09-11",18.0,18.54,18.0,18.28,164300.0],["2017-09-12",18.32,18.7,18.19,18.21,83900.0],["2017-09-13",18.2,18.32,18.13,18.2,82400.0],["2017-09-14",18.17,18.54,18.03,18.33,71000.0],["2017-09-15",18.36,18.38,18.21,18.35,154100.0],["2017-09-18",18.47,18.97,18.4,18.92,123500.0],["2017-09-19",18.94,19.25,18.8,19.06,101300.0],["2017-09-20",19.01,19.15,18.83,18.87,106200.0],["2017-09-21",19.0,19.26,18.82,19.18,65000.0],["2017-09-22",19.17,19.7,18.97,19.66,74800.0],["2017-09-25",19.61,19.76,18.331,19.59,43900.0],["2017-09-26",19.61,19.89,19.55,19.81,83000.0],["2017-09-27",19.91,20.13,19.7,19.87,194600.0],["2017-09-28",19.75,20.5,19.7,20.43,101700.0],["2017-09-29",20.33,20.87,20.13,20.38,87100.0],["2017-10-02",20.71,21.26,20.68,21.05,172400.0],["2017-10-03",21.0,21.24,20.96,21.1,361500.0],["2017-10-04",21.26,21.82,21.17,21.53,255200.0],["2017-10-05",21.54,21.97,21.54,21.59,126100.0],["2017-10-06",21.64,22.22,21.58,22.15,129700.0],["2017-10-09",22.29,22.66,22.21,22.37,158000.0],["2017-10-10",22.4,22.49,21.96,22.02,166800.0],["2017-10-11",22.07,22.46,22.01,22.31,119600.0],["2017-10-12",22.17,22.35,22.09,22.15,147600.0],["2017-10-13",22.16,22.28,21.99,22.05,94300.0],["2017-10-16",22.0,22.47,21.87,22.38,154100.0],["2017-10-17",22.49,22.78,22.28,22.38,79300.0],["2017-10-18",22.35,22.85,22.35,22.69,189700.0],["2017-10-19",22.6,22.74,22.07,22.09,245800.0],["2017-10-20",22.3,22.94,22.3,22.94,192200.0],["2017-10-23",23.05,23.42,22.755,22.97,162100.0],["2017-10-24",22.96,23.11,22.77,22.82,116500.0],["2017-10-25",22.81,22.99,22.36,22.52,124900.0],["2017-10-26",22.49,22.79,22.212,22.73,107800.0],["2017-10-27",22.72,23.0,22.56,22.97,172200.0],["2017-10-30",22.85,22.9,22.45,22.67,113800.0],["2017-10-31",22.67,22.96,22.48,22.87,263100.0],["2017-11-01",23.11,23.11,22.48,22.65,143300.0],["2017-11-02",22.8,23.08,22.52,22.97,129700.0],["2017-11-03",22.94,23.25,22.66,23.03,72700.0],["2017-11-06",22.99,23.0,21.87,22.42,89100.0],["2017-11-07",22.4,22.61,22.03,22.2,226500.0],["2017-11-08",22.09,22.71,21.83,22.47,162900.0],["2017-11-09",22.39,22.64,21.15,21.89,133900.0],["2017-11-10",21.67,21.93,20.871,21.49,301200.0],["2017-11-13",21.45,21.58,20.13,21.49,190900.0],["2017-11-14",21.45,22.38,21.45,22.32,404000.0],["2017-11-15",22.24,22.335,21.47,21.5,461100.0],["2017-11-16",21.54,22.014,21.54,21.7,273300.0],["2017-11-17",21.56,22.16,21.5,22.07,209800.0],["2017-11-20",22.0,22.51,21.88,22.31,538300.0],["2017-11-21",22.36,23.14,22.16,23.09,335500.0],["2017-11-22",23.08,23.35,22.54,22.57,166200.0],["2017-11-24",22.59,22.62,22.17,22.47,104600.0],["2017-11-27",22.48,22.69,22.35,22.61,285800.0],["2017-11-28",22.72,23.19,22.53,23.1,304100.0],["2017-11-29",23.1,23.89,22.96,23.71,227800.0],["2017-11-30",23.87,23.99,23.25,23.6,317900.0],["2017-12-01",23.59,23.59,22.745,23.31,118500.0],["2017-12-04",23.4,23.62,22.82,22.86,181800.0],["2017-12-05",22.89,23.21,22.68,23.01,114200.0],["2017-12-06",23.02,23.32,23.0,23.06,115300.0],["2017-12-07",23.11,23.76,23.11,23.36,316800.0],["2017-12-08",23.41,23.56,23.11,23.28,150700.0],["2017-12-11",23.33,23.5,23.13,23.35,166400.0],["2017-12-12",23.2,23.285,22.41,22.44,187900.0],["2017-12-13",22.45,22.765,22.32,22.41,143300.0],["2017-12-14",22.38,22.54,21.82,22.08,179100.0],["2017-12-15",22.05,22.37,21.94,22.33,203500.0],["2017-12-18",22.44,23.27,22.44,22.94,222700.0],["2017-12-19",22.99,23.44,22.59,23.35,191300.0],["2017-12-20",23.33,23.67,23.1,23.13,156700.0],["2017-12-21",23.1,23.31,23.1,23.2,89700.0],["2017-12-22",23.17,23.29,22.7,22.72,81400.0],["2017-12-26",22.69,22.94,22.56,22.76,259900.0],["2017-12-27",22.74,23.02,22.63,22.74,405500.0],["2017-12-28",22.74,22.78,22.46,22.6,111900.0],["2017-12-29",22.61,22.7,22.18,22.22,101600.0],["2018-01-02",22.38,22.54,21.15,21.19,345600.0],["2018-01-03",21.19,21.74,21.13,21.44,344400.0],["2018-01-04",21.52,21.68,21.11,21.28,132000.0],["2018-01-05",21.32,21.47,21.16,21.42,199600.0],["2018-01-08",21.41,21.97,21.0,21.62,344400.0],["2018-01-09",21.58,21.85,21.07,21.15,64800.0],["2018-01-10",20.95,21.25,20.855,21.04,82500.0],["2018-01-11",21.05,21.77,20.96,21.56,214300.0],["2018-01-12",21.67,21.9,21.48,21.84,125200.0],["2018-01-16",21.96,22.01,21.115,21.24,123400.0],["2018-01-17",21.33,22.08,20.65,22.0,121000.0],["2018-01-18",22.06,22.16,21.76,21.98,87700.0],["2018-01-19",21.95,22.72,21.9,22.51,86100.0],["2018-01-22",22.48,22.82,20.87,22.78,128800.0],["2018-01-23",22.95,24.05,22.88,24.05,113600.0],["2018-01-24",24.02,24.8,24.02,24.33,197900.0],["2018-01-25",24.61,24.77,24.28,24.75,133100.0],["2018-01-26",24.75,24.89,24.1,24.13,182700.0],["2018-01-29",24.03,24.38,23.98,24.16,107700.0],["2018-01-30",24.04,24.36,24.04,24.04,145800.0],["2018-01-31",24.2,24.42,23.9,24.17,101300.0],["2018-02-01",24.0,24.05,23.17,23.31,129300.0],["2018-02-02",23.21,23.38,22.631,22.93,174200.0],["2018-02-05",22.73,23.33,22.36,22.44,341300.0],["2018-02-06",22.06,22.79,22.06,22.57,226500.0],["2018-02-07",22.56,22.97,22.505,22.75,90500.0],["2018-02-08",22.8,22.8,20.441,22.25,168300.0],["2018-02-09",23.51,26.749,23.5,26.32,692000.0],["2018-02-12",26.55,28.62,24.63,24.77,394800.0],["2018-02-13",24.73,25.05,23.615,24.3,326500.0],["2018-02-14",23.99,25.67,23.99,25.16,320600.0],["2018-02-15",25.37,25.45,24.49,24.89,150800.0],["2018-02-16",24.89,25.37,24.89,25.16,163600.0],["2018-02-20",25.16,25.45,24.81,25.09,177300.0],["2018-02-21",25.12,25.3,24.723,24.84,208200.0],["2018-02-22",24.97,25.32,24.38,25.14,348200.0],["2018-02-23",25.45,25.675,25.2,25.5,225800.0],["2018-02-26",25.82,26.38,24.94,24.95,157100.0],["2018-02-27",24.98,25.22,24.27,24.71,168300.0],["2018-02-28",24.74,25.15,24.458,24.51,195300.0],["2018-03-01",24.53,24.95,24.4,24.47,187100.0],["2018-03-02",24.45,24.46,24.03,24.27,220100.0],["2018-03-05",24.18,25.53,24.11,25.32,163700.0],["2018-03-06",25.49,26.2,25.44,26.04,271400.0],["2018-03-07",25.77,26.34,25.42,26.31,144100.0],["2018-03-08",26.4,26.42,25.69,25.87,131100.0],["2018-03-09",26.08,26.41,25.69,26.41,123300.0],["2018-03-12",27.68,27.68,26.24,26.43,352900.0],["2018-03-13",26.56,26.815,26.13,26.46,218500.0],["2018-03-14",26.67,26.965,25.75,25.81,141900.0],["2018-03-15",25.91,25.96,25.34,25.62,206700.0],["2018-03-16",25.55,25.805,25.36,25.58,194800.0],["2018-03-19",25.6,25.9,25.08,25.54,187200.0],["2018-03-20",25.58,25.99,25.42,25.77,196100.0],["2018-03-21",25.85,26.09,25.71,25.89,114700.0],["2018-03-22",25.68,26.403,25.66,26.05,262700.0],["2018-03-23",26.18,26.39,25.77,25.82,196500.0],["2018-03-26",26.13,26.13,25.3,25.68,144300.0],["2018-03-27",25.66,25.7,24.83,24.92,137500.0],["2018-03-28",25.0,25.43,24.61,24.81,143700.0],["2018-03-29",24.94,25.47,24.9,25.2,171800.0],["2018-04-02",25.15,25.2,24.03,24.38,113500.0],["2018-04-03",24.45,24.73,24.27,24.57,89100.0],["2018-04-04",24.35,25.05,24.185,24.91,133300.0],["2018-04-05",24.97,25.23,24.76,25.14,106500.0],["2018-04-06",25.0,25.33,24.68,24.9,62100.0],["2018-04-09",25.14,25.26,24.81,25.0,226800.0],["2018-04-10",25.38,25.57,24.995,25.09,79400.0],["2018-04-11",24.98,25.12,24.72,24.97,81300.0],["2018-04-12",25.05,25.37,24.78,25.26,82200.0],["2018-04-13",25.41,25.455,25.05,25.22,46200.0],["2018-04-16",25.4,25.65,25.2,25.58,118500.0],["2018-04-17",25.74,26.03,25.685,25.91,90000.0],["2018-04-18",26.0,26.1,25.32,25.38,113800.0],["2018-04-19",25.37,25.598,24.73,24.76,104600.0],["2018-04-20",24.69,24.745,24.356,24.53,106700.0],["2018-04-23",24.53,24.65,24.295,24.59,113400.0],["2018-04-24",24.69,24.9,24.1,24.2,79200.0],["2018-04-25",24.04,24.47,23.77,23.85,96800.0],["2018-04-26",23.96,24.38,23.925,24.19,63900.0],["2018-04-27",24.23,24.4,24.01,24.08,63700.0],["2018-04-30",24.09,24.245,23.925,24.0,96200.0],["2018-05-01",24.0,24.295,23.76,24.13,145000.0],["2018-05-02",24.15,25.55,24.15,25.53,197500.0],["2018-05-03",25.5,26.035,25.42,25.69,220000.0],["2018-05-04",25.55,26.01,25.47,25.94,85000.0],["2018-05-07",26.02,26.17,25.7,26.09,79700.0],["2018-05-08",26.1,26.29,25.66,25.73,119000.0],["2018-05-09",25.85,25.92,25.56,25.7,74900.0],["2018-05-10",25.74,26.05,24.82,25.98,81700.0],["2018-05-11",27.53,28.9,27.53,27.94,501200.0],["2018-05-14",28.0,28.535,27.93,27.96,282600.0],["2018-05-15",27.96,29.07,27.89,28.95,314700.0],["2018-05-16",29.2,30.416,29.13,30.3,401800.0],["2018-05-17",30.4,31.2,30.34,30.94,263700.0],["2018-05-18",31.14,31.26,30.73,30.73,260500.0],["2018-05-21",30.82,31.065,30.27,30.73,133400.0],["2018-05-22",30.74,30.85,30.22,30.23,103100.0],["2018-05-23",30.37,30.705,30.15,30.48,91300.0],["2018-05-24",30.59,30.59,30.01,30.2,194800.0],["2018-05-25",30.06,30.35,29.958,30.06,93000.0],["2018-05-29",29.94,30.02,29.15,29.8,186100.0],["2018-05-30",29.97,30.073,29.82,29.95,198500.0],["2018-05-31",30.05,30.19,29.2,29.49,127800.0],["2018-06-01",29.62,29.77,29.35,29.59,159700.0],["2018-06-04",29.78,30.499,29.64,30.0,229700.0],["2018-06-05",30.01,30.44,29.773,30.2,88300.0],["2018-06-06",30.28,30.59,30.19,30.31,251100.0],["2018-06-07",30.4,30.57,30.12,30.28,184100.0],["2018-06-08",30.18,30.915,30.18,30.43,131400.0],["2018-06-11",30.5,30.76,30.09,30.11,93700.0],["2018-06-12",30.21,30.42,29.86,30.3,136100.0],["2018-06-13",30.31,30.6,29.558,30.34,107400.0],["2018-06-14",30.4,30.71,30.0,30.68,83500.0],["2018-06-15",30.59,30.73,30.13,30.15,116900.0],["2018-06-18",30.14,30.49,29.345,30.29,104200.0],["2018-06-19",30.16,30.16,29.42,29.81,102200.0],["2018-06-20",29.92,30.07,29.67,29.86,102700.0],["2018-06-21",29.91,30.15,28.9,29.08,103700.0],["2018-06-22",29.19,29.26,28.653,29.13,300200.0],["2018-06-25",28.95,29.73,28.39,28.99,181000.0],["2018-06-26",29.17,29.82,29.16,29.75,90600.0],["2018-06-27",29.91,29.91,28.68,28.72,118600.0],["2018-06-28",28.64,29.37,28.3,29.22,136000.0],["2018-06-29",29.28,29.37,28.77,28.95,85200.0],["2018-07-02",28.86,29.7,28.61,29.67,78500.0],["2018-07-03",29.65,29.65,28.56,28.66,69000.0],["2018-07-05",28.74,29.1,28.46,28.89,120700.0],["2018-07-06",29.02,29.07,28.73,28.9,58800.0],["2018-07-09",28.9,29.74,28.89,29.47,116300.0],["2018-07-10",29.48,29.93,28.8,29.05,112000.0],["2018-07-11",28.9,29.0,28.42,28.73,97400.0],["2018-07-12",28.87,28.87,27.81,28.39,128500.0],["2018-07-13",28.38,28.63,27.823,28.2,51600.0],["2018-07-16",28.3,28.47,27.95,28.2,69100.0],["2018-07-17",28.17,29.39,28.17,29.15,147500.0],["2018-07-18",29.15,29.7,29.15,29.66,146100.0],["2018-07-19",29.51,29.64,26.5,26.59,622300.0],["2018-07-20",26.7,27.01,26.63,26.75,148100.0],["2018-07-23",26.85,27.5,26.6,27.22,104200.0],["2018-07-24",27.17,27.49,26.05,26.21,130400.0],["2018-07-25",26.24,26.24,24.2,25.57,304900.0],["2018-07-26",25.48,25.83,24.98,25.18,105500.0],["2018-07-27",25.23,25.31,24.11,24.53,143200.0],["2018-07-30",24.57,24.91,24.31,24.49,85800.0],["2018-07-31",24.63,25.0,24.32,24.96,109400.0],["2018-08-01",24.93,24.97,24.3,24.67,86400.0],["2018-08-02",24.6,24.9,24.41,24.7,96000.0],["2018-08-03",24.74,24.98,24.42,24.61,71300.0],["2018-08-06",24.7,24.87,24.42,24.64,79600.0],["2018-08-07",24.64,25.12,24.64,24.96,62800.0],["2018-08-08",24.97,25.32,24.7,25.01,150000.0],["2018-08-09",25.13,25.985,25.13,25.78,129000.0],["2018-08-10",25.61,25.87,25.18,25.82,112000.0],["2018-08-13",25.75,25.86,25.07,25.27,76300.0],["2018-08-14",25.28,25.69,25.1,25.28,127800.0],["2018-08-15",25.23,25.695,24.83,25.11,122200.0],["2018-08-16",25.13,25.46,25.04,25.36,45400.0],["2018-08-17",25.3,25.6,25.137,25.55,93800.0],["2018-08-20",25.64,26.1,25.36,25.91,99800.0],["2018-08-21",26.01,26.23,25.64,25.77,86900.0],["2018-08-22",25.77,26.26,25.725,26.22,90100.0],["2018-08-23",26.28,27.46,26.28,27.18,157000.0],["2018-08-24",27.2,27.294,26.78,26.87,70100.0],["2018-08-27",26.88,26.99,26.65,26.78,91200.0],["2018-08-28",26.92,26.999,26.25,26.47,74400.0],["2018-08-29",26.45,26.84,26.24,26.77,97800.0],["2018-08-30",26.77,27.45,26.61,27.14,314600.0],["2018-08-31",27.29,27.71,27.0,27.57,85400.0],["2018-09-04",28.08,28.146,27.53,27.92,183300.0],["2018-09-05",27.92,28.27,27.19,28.05,137600.0],["2018-09-06",28.61,29.97,28.479,29.71,393500.0],["2018-09-07",32.82,34.68,30.76,34.57,823300.0],["2018-09-10",34.89,37.57,34.45,36.35,645000.0],["2018-09-11",36.71,37.32,36.057,37.14,314900.0],["2018-09-12",37.14,37.63,36.51,36.76,183400.0],["2018-09-13",36.88,37.38,35.86,36.22,189900.0],["2018-09-14",36.39,36.74,36.17,36.31,248100.0],["2018-09-17",37.11,37.95,36.63,36.88,249600.0],["2018-09-18",36.93,38.04,36.93,37.82,223500.0],["2018-09-19",37.54,39.5,36.2,36.26,189500.0],["2018-09-20",37.28,37.44,36.65,37.21,205600.0],["2018-09-21",37.21,37.335,36.03,36.9,334300.0],["2018-09-24",38.17,38.49,36.49,37.2,194900.0],["2018-09-25",37.16,37.61,36.84,37.1,138700.0],["2018-09-26",37.09,37.66,36.86,37.07,192500.0],["2018-09-27",37.0,37.36,36.33,36.41,135800.0],["2018-09-28",36.32,36.75,35.53,35.88,285900.0],["2018-10-01",36.18,36.995,35.202,36.1,186100.0],["2018-10-02",36.05,36.05,34.35,34.51,215000.0],["2018-10-03",34.58,34.697,33.52,34.5,180800.0],["2018-10-04",34.5,34.72,33.83,34.25,167900.0],["2018-10-05",34.22,34.71,33.65,34.14,175200.0],["2018-10-08",34.14,34.666,33.0,34.25,168200.0],["2018-10-09",34.22,34.45,33.87,33.92,215000.0],["2018-10-10",33.95,33.95,32.52,32.835,220300.0],["2018-10-11",33.12,33.94,32.72,32.72,340100.0],["2018-10-12",33.38,33.828,32.47,32.8,289700.0],["2018-10-15",32.8,33.6,32.14,33.47,176800.0],["2018-10-16",34.3,35.72,33.82,35.68,315000.0],["2018-10-17",35.69,36.83,35.5,36.48,289300.0],["2018-10-18",36.39,37.585,35.815,35.98,195600.0],["2018-10-19",36.0,36.34,34.19,34.26,197900.0],["2018-10-22",34.44,34.92,33.8,33.89,274900.0],["2018-10-23",33.13,33.83,32.42,33.22,159400.0],["2018-10-24",33.15,33.8,31.34,31.4,155000.0],["2018-10-25",31.27,31.66,30.47,30.65,228400.0],["2018-10-26",29.93,31.18,29.28,29.58,227100.0],["2018-10-29",29.5,29.82,28.956,29.4,256200.0],["2018-10-30",29.42,31.35,29.42,30.55,328300.0],["2018-10-31",30.98,31.3,29.64,29.68,231000.0],["2018-11-01",29.89,30.69,29.57,30.48,155400.0],["2018-11-02",30.48,31.61,30.21,31.11,174700.0],["2018-11-05",31.11,31.13,30.22,30.67,184700.0],["2018-11-06",30.86,32.89,30.86,32.71,196000.0],["2018-11-07",32.84,33.13,31.91,32.71,228600.0],["2018-11-08",32.82,33.67,32.66,33.61,291400.0],["2018-11-09",31.74,32.465,25.88,27.66,1278600.0],["2018-11-12",27.67,28.17,26.261,28.04,397600.0],["2018-11-13",27.9,28.79,27.78,27.97,245100.0],["2018-11-14",28.27,28.609,27.59,27.86,259300.0],["2018-11-15",27.58,28.45,26.87,27.46,246100.0],["2018-11-16",27.55,28.47,26.78,27.3,266900.0],["2018-11-19",27.13,27.91,26.29,26.62,210600.0],["2018-11-20",26.11,26.54,25.59,25.89,150700.0],["2018-11-21",25.92,26.54,25.72,26.28,149100.0],["2018-11-23",25.77,27.25,25.608,26.6,82200.0],["2018-11-26",26.83,27.37,26.36,27.07,229000.0],["2018-11-27",26.99,26.99,26.0,26.3,217200.0],["2018-11-28",26.22,26.33,25.37,25.71,375100.0],["2018-11-29",25.69,26.15,25.44,25.81,186100.0],["2018-11-30",25.48,25.94,25.43,25.91,365000.0],["2018-12-03",26.21,26.59,25.94,26.49,143900.0],["2018-12-04",26.29,26.54,24.46,24.48,324800.0],["2018-12-06",24.24,24.52,23.35,23.74,292000.0],["2018-12-07",23.62,23.97,22.41,22.62,226600.0],["2018-12-10",22.48,23.25,21.58,21.71,344600.0],["2018-12-11",22.0,22.31,20.85,21.36,379000.0],["2018-12-12",21.56,22.09,21.31,21.34,173200.0],["2018-12-13",21.35,22.08,20.77,20.8,203200.0],["2018-12-14",20.8,21.24,20.6,20.92,137100.0],["2018-12-17",20.92,21.86,20.29,20.66,342000.0],["2018-12-18",20.67,20.89,19.76,19.76,235100.0],["2018-12-19",19.61,20.06,19.41,19.6,387100.0],["2018-12-20",19.47,19.9,19.25,19.46,139600.0],["2018-12-21",19.47,19.47,18.51,18.52,245500.0],["2018-12-24",18.25,18.54,17.941,18.1,115500.0],["2018-12-26",18.24,18.66,17.96,18.62,213000.0],["2018-12-27",18.29,18.4,17.6,18.4,227800.0],["2018-12-28",18.36,19.16,18.12,18.78,145700.0],["2018-12-31",18.74,19.0,18.47,18.7,179300.0],["2019-01-02",18.34,19.31,18.13,19.23,234700.0],["2019-01-03",19.06,19.08,17.97,17.98,461200.0],["2019-01-04",18.18,19.43,18.0,19.17,183800.0],["2019-01-07",19.16,20.33,19.16,20.06,250000.0],["2019-01-08",20.35,20.47,19.48,20.15,152100.0],["2019-01-09",20.15,20.93,19.6,20.77,116500.0],["2019-01-10",20.66,21.13,20.32,20.45,132100.0],["2019-01-11",20.36,20.63,20.11,20.57,113700.0],["2019-01-14",20.45,20.93,20.16,20.4,158300.0],["2019-01-15",20.39,20.79,20.008,20.68,120100.0],["2019-01-16",20.74,21.27,20.53,21.16,138100.0],["2019-01-17",21.11,21.54,21.078,21.43,124400.0],["2019-01-18",21.6,22.84,21.51,22.65,345200.0],["2019-01-22",22.5,22.68,22.01,22.29,258600.0],["2019-01-23",22.3,22.315,20.83,21.01,300700.0],["2019-01-24",21.01,21.57,20.66,21.36,153500.0],["2019-01-25",21.46,21.73,20.94,21.06,102700.0],["2019-01-28",21.17,21.91,20.69,21.83,175200.0],["2019-01-29",21.81,21.81,20.94,21.23,153000.0],["2019-01-30",21.45,21.91,21.15,21.74,105900.0],["2019-01-31",21.72,21.87,21.08,21.83,198700.0],["2019-02-01",21.89,21.89,21.25,21.48,153900.0],["2019-02-04",21.5,22.02,21.293,21.64,141600.0],["2019-02-05",21.66,22.6,21.66,22.38,222000.0],["2019-02-06",22.61,24.34,22.61,23.37,347300.0],["2019-02-07",23.23,23.52,22.25,23.42,318500.0],["2019-02-08",22.4,23.0,21.01,21.1,700000.0],["2019-02-11",21.1,21.62,20.72,21.36,227500.0],["2019-02-12",21.54,21.885,21.24,21.45,222800.0],["2019-02-13",21.45,21.667,21.0,21.13,189700.0],["2019-02-14",20.96,21.17,20.64,20.82,143400.0],["2019-02-15",20.9,21.61,20.87,21.61,209300.0],["2019-02-19",21.65,22.82,21.48,22.63,243100.0],["2019-02-20",22.63,22.97,21.99,22.87,229000.0],["2019-02-21",22.74,23.31,22.34,22.52,257300.0],["2019-02-22",22.68,23.4,22.49,23.38,164400.0],["2019-02-25",23.5,24.95,23.5,24.79,516900.0],["2019-02-26",25.29,25.495,24.21,24.37,380000.0],["2019-02-27",24.35,24.81,24.29,24.73,243800.0],["2019-02-28",24.73,24.94,24.375,24.67,348200.0],["2019-03-01",24.99,25.49,24.48,24.55,473300.0],["2019-03-04",24.5,24.5,23.55,24.08,277400.0],["2019-03-05",24.11,25.03,23.77,24.8,240300.0],["2019-03-06",24.75,24.94,24.2,24.23,242700.0],["2019-03-07",24.15,24.15,22.79,22.95,189700.0],["2019-03-08",22.63,23.0,22.07,22.12,282100.0],["2019-03-11",21.92,22.73,21.5,22.67,373600.0],["2019-03-12",22.66,23.1,22.06,22.71,274500.0],["2019-03-13",22.78,23.8,22.78,23.6,332800.0],["2019-03-14",23.58,23.74,22.92,23.32,242800.0],["2019-03-15",23.36,23.67,23.25,23.55,348300.0],["2019-03-18",23.57,23.79,23.485,23.7,213500.0],["2019-03-19",23.8,24.35,23.445,23.51,306600.0],["2019-03-20",23.35,23.39,22.46,22.88,376900.0],["2019-03-21",22.79,22.93,22.23,22.61,192400.0],["2019-03-22",22.34,22.58,20.82,20.86,292400.0],["2019-03-25",20.92,21.46,20.7,21.07,234500.0],["2019-03-26",21.38,22.05,21.29,21.76,203400.0],["2019-03-27",21.63,22.51,21.49,22.49,243000.0],["2019-03-28",22.62,23.01,22.23,22.63,130500.0],["2019-03-29",22.85,22.915,22.295,22.57,122400.0],["2019-04-01",22.75,23.215,22.6,22.82,133900.0],["2019-04-02",22.82,22.927,22.3,22.62,89600.0],["2019-04-03",22.85,23.028,22.475,22.8,98800.0],["2019-04-04",22.84,23.61,22.83,23.33,109000.0],["2019-04-05",23.4,23.74,23.4,23.63,142700.0],["2019-04-08",23.51,23.97,23.25,23.52,108900.0],["2019-04-09",23.4,23.4,22.82,23.01,98600.0],["2019-04-10",23.01,23.52,22.92,23.48,121400.0],["2019-04-11",23.55,24.12,23.55,23.74,159500.0],["2019-04-12",23.95,24.22,23.545,23.59,171300.0],["2019-04-15",23.64,23.76,23.5,23.66,146400.0],["2019-04-16",23.75,24.16,23.71,24.05,131200.0],["2019-04-17",24.2,24.43,23.9,24.0,84700.0],["2019-04-18",23.97,23.97,23.63,23.89,78700.0],["2019-04-22",23.71,23.89,23.54,23.76,80400.0],["2019-04-23",23.81,24.82,23.73,24.55,196300.0],["2019-04-24",24.57,25.45,24.5,25.31,97700.0],["2019-04-25",25.3,25.3,24.08,24.14,454400.0],["2019-04-26",24.09,25.07,24.01,24.93,98900.0],["2019-04-29",25.04,25.34,24.9,25.3,116000.0],["2019-04-30",25.29,25.29,24.72,24.74,79000.0],["2019-05-01",24.86,24.87,24.29,24.73,95800.0],["2019-05-02",24.6,25.38,24.433,24.7,151200.0],["2019-05-03",24.84,25.54,24.56,25.51,116700.0],["2019-05-06",25.25,25.83,24.78,25.68,174800.0],["2019-05-07",25.39,25.52,24.72,24.99,102500.0],["2019-05-08",24.95,25.0,24.52,24.88,117000.0],["2019-05-09",26.62,26.74,23.75,25.9,286200.0],["2019-05-10",25.9,26.04,25.2,25.56,139900.0],["2019-05-13",24.96,25.23,24.35,24.86,171200.0],["2019-05-14",25.0,25.385,24.75,25.34,130200.0],["2019-05-15",25.1,25.1,24.36,24.42,159200.0],["2019-05-16",24.49,25.68,24.42,25.06,241000.0],["2019-05-17",24.75,24.79,23.56,23.67,172700.0],["2019-05-20",23.48,23.85,23.41,23.68,163700.0],["2019-05-21",23.8,24.48,23.79,24.23,137900.0],["2019-05-22",24.14,24.39,23.51,23.57,115700.0],["2019-05-23",23.3,23.36,22.13,22.23,221700.0],["2019-05-24",22.39,22.39,21.4,21.7,308400.0],["2019-05-28",21.76,22.14,21.41,21.51,148700.0],["2019-05-29",21.27,21.37,20.56,21.08,193900.0],["2019-05-30",21.11,21.37,20.66,20.74,96400.0],["2019-05-31",20.38,20.48,19.76,19.86,114100.0],["2019-06-03",19.89,20.24,19.49,19.7,326700.0],["2019-06-04",20.0,20.85,20.0,20.79,121200.0],["2019-06-05",20.88,21.22,20.41,21.17,144700.0],["2019-06-06",21.28,21.33,20.25,20.64,117700.0],["2019-06-07",20.62,21.04,20.55,20.77,111700.0],["2019-06-10",21.02,21.45,20.47,20.98,153300.0],["2019-06-11",21.17,21.22,20.2,20.69,168900.0],["2019-06-12",20.56,20.84,20.17,20.43,127700.0],["2019-06-13",20.56,20.89,20.3,20.57,172700.0],["2019-06-14",20.53,20.59,20.057,20.36,123400.0],["2019-06-17",20.33,20.465,20.205,20.3,89200.0],["2019-06-18",20.28,21.215,20.25,20.78,123300.0],["2019-06-19",20.77,21.233,20.59,21.12,129900.0],["2019-06-20",21.43,21.48,21.05,21.23,219400.0],["2019-06-21",21.2,21.53,21.03,21.27,159700.0],["2019-06-24",21.2,21.2,20.48,20.67,211800.0],["2019-06-25",20.66,20.88,19.89,19.97,238300.0],["2019-06-26",20.03,20.54,19.9,20.08,116800.0],["2019-06-27",20.1,20.47,19.94,20.19,315400.0],["2019-06-28",20.31,20.83,19.5,19.59,644800.0],["2019-07-01",19.9,20.93,19.62,20.55,349800.0],["2019-07-02",20.5,20.81,19.75,20.01,289800.0],["2019-07-03",20.14,20.94,20.07,20.85,144300.0],["2019-07-05",20.76,21.14,20.75,21.01,150800.0],["2019-07-08",21.02,21.28,19.87,20.05,168500.0],["2019-07-09",19.93,20.23,19.79,20.21,116000.0],["2019-07-10",20.4,20.504,19.76,20.06,91500.0],["2019-07-11",20.21,20.45,19.84,20.37,239000.0],["2019-07-12",20.38,21.1,20.25,20.91,438500.0],["2019-07-15",20.91,21.1,20.4,20.43,181600.0],["2019-07-16",20.47,21.26,20.3,20.81,275100.0],["2019-07-17",20.64,20.765,19.62,19.76,255200.0],["2019-07-18",19.77,19.9,19.11,19.24,313200.0],["2019-07-19",19.24,19.404,18.35,18.69,232000.0],["2019-07-22",17.7,18.32,16.59,16.62,705900.0],["2019-07-23",16.89,17.312,16.72,17.12,319200.0],["2019-07-24",17.04,17.38,16.9,17.23,229200.0],["2019-07-25",17.22,17.352,16.265,16.32,286200.0],["2019-07-26",16.5,17.0,16.443,16.6,281300.0],["2019-07-29",16.61,16.93,16.43,16.76,285200.0],["2019-07-30",16.53,16.915,16.4,16.69,240800.0],["2019-07-31",16.78,17.06,16.54,16.6,271400.0],["2019-08-01",16.64,16.823,15.57,15.6,193200.0],["2019-08-02",15.47,15.66,15.18,15.52,242200.0],["2019-08-05",15.08,15.37,14.71,15.01,169500.0],["2019-08-06",15.16,15.45,14.68,15.11,206100.0],["2019-08-07",15.03,15.1,14.69,14.92,250300.0],["2019-08-08",15.11,15.285,14.9,15.09,134300.0],["2019-08-09",15.01,15.06,14.47,14.49,102800.0],["2019-08-12",14.36,14.74,14.17,14.39,149900.0],["2019-08-13",14.39,15.05,14.39,14.54,210700.0],["2019-08-14",14.15,14.371,13.925,14.11,426400.0],["2019-08-15",14.13,14.25,13.73,13.86,153800.0],["2019-08-16",14.06,14.25,13.783,14.08,174900.0],["2019-08-19",14.41,14.41,13.89,13.93,105100.0],["2019-08-20",13.86,14.47,13.55,14.45,514200.0],["2019-08-21",14.69,15.16,14.59,14.99,381700.0],["2019-08-22",15.01,15.18,14.82,14.82,175400.0],["2019-08-23",14.65,14.65,13.93,14.02,214100.0],["2019-08-26",14.13,14.285,13.81,14.13,163400.0],["2019-08-27",14.07,14.17,13.33,13.56,217000.0],["2019-08-28",13.46,14.1,13.46,13.86,163000.0],["2019-08-29",14.21,15.41,14.174,15.32,336000.0],["2019-08-30",15.6,15.9,15.05,15.15,449300.0],["2019-09-03",14.94,15.39,14.91,15.07,246800.0],["2019-09-04",15.24,15.4,15.045,15.12,123600.0],["2019-09-05",15.4,16.18,15.4,15.62,325800.0],["2019-09-06",15.73,16.0,15.56,15.89,162400.0],["2019-09-09",16.0,17.14,15.95,16.95,249600.0],["2019-09-10",17.0,17.85,16.95,17.59,236000.0],["2019-09-11",17.83,18.33,17.182,18.25,446500.0],["2019-09-12",14.85,15.28,13.77,13.99,2031800.0],["2019-09-13",14.3,15.05,14.0,14.51,935700.0],["2019-09-16",14.5,15.1,14.276,14.42,470300.0],["2019-09-17",14.3,14.865,14.191,14.83,482500.0],["2019-09-18",14.79,14.9,14.5,14.62,350100.0],["2019-09-19",14.62,15.195,14.53,14.53,305900.0],["2019-09-20",14.59,15.01,14.52,14.54,359000.0],["2019-09-23",14.5,15.37,14.5,15.205,286100.0],["2019-09-24",15.22,15.25,14.75,14.79,323000.0],["2019-09-25",14.79,15.0,14.455,14.73,564100.0],["2019-09-26",14.71,14.85,14.51,14.71,164200.0],["2019-09-27",14.75,15.0,14.67,14.75,171300.0],["2019-09-30",14.76,15.12,14.57,14.925,347800.0],["2019-10-01",14.97,15.48,14.79,14.98,387400.0],["2019-10-02",14.82,15.0,14.53,14.78,369500.0],["2019-10-03",14.75,14.85,14.18,14.595,355300.0],["2019-10-04",14.64,15.0,14.42,14.96,127800.0],["2019-10-07",14.86,15.15,14.86,15.03,310000.0],["2019-10-08",14.86,14.91,14.42,14.56,291800.0],["2019-10-09",14.81,14.81,14.52,14.55,255200.0],["2019-10-10",14.61,14.73,13.82,13.83,275400.0],["2019-10-11",14.1,14.43,13.8,14.27,528200.0],["2019-10-14",14.28,14.28,13.35,14.06,295000.0],["2019-10-15",14.08,14.78,13.961,14.49,267500.0],["2019-10-16",14.44,14.73,14.31,14.46,96300.0],["2019-10-17",14.45,14.75,14.34,14.65,80200.0],["2019-10-18",14.49,15.0,14.49,14.855,140400.0],["2019-10-21",15.11,15.37,15.08,15.09,194800.0],["2019-10-22",15.09,15.32,14.84,15.28,144000.0],["2019-10-23",15.27,15.71,15.1,15.34,217600.0],["2019-10-24",15.3,15.49,15.005,15.24,143600.0],["2019-10-25",15.2,15.93,15.055,15.76,127600.0],["2019-10-28",15.91,16.61,15.91,16.57,199200.0],["2019-10-29",16.52,17.11,16.39,17.09,312500.0],["2019-10-30",17.16,17.21,16.84,17.17,252100.0],["2019-10-31",16.93,17.33,15.72,15.75,350000.0],["2019-11-01",15.98,16.08,15.56,15.58,303300.0],["2019-11-04",15.82,15.97,15.63,15.87,524900.0],["2019-11-05",15.96,16.38,15.88,16.37,470000.0],["2019-11-06",16.4,16.57,15.985,16.51,220600.0],["2019-11-07",17.83,18.144,17.1,17.46,349800.0],["2019-11-08",17.51,18.07,17.25,17.78,158500.0],["2019-11-11",17.79,17.79,17.05,17.2,194800.0],["2019-11-12",17.28,17.44,16.61,17.295,250100.0],["2019-11-13",17.16,17.23,16.64,16.83,143600.0],["2019-11-14",16.82,16.97,16.54,16.65,158400.0],["2019-11-15",16.76,16.9,16.505,16.64,135300.0],["2019-11-18",16.68,16.712,16.24,16.28,132500.0],["2019-11-19",16.13,16.41,16.11,16.22,100100.0],["2019-11-20",16.13,16.37,15.93,15.97,144900.0],["2019-11-21",16.04,16.27,15.74,16.11,149800.0],["2019-11-22",16.21,16.26,15.92,15.98,98200.0],["2019-11-25",16.08,16.63,15.95,16.58,118300.0],["2019-11-26",16.48,16.625,16.27,16.57,234800.0],["2019-11-27",16.66,16.89,16.51,16.88,98500.0],["2019-11-29",16.87,16.87,16.54,16.61,57700.0],["2019-12-02",16.66,16.93,16.19,16.35,120700.0],["2019-12-03",16.07,16.1,15.65,16.0,97100.0],["2019-12-04",16.07,16.31,16.06,16.11,134500.0],["2019-12-05",16.2,16.34,15.75,15.8,154600.0],["2019-12-06",15.91,16.3,15.91,16.04,114600.0],["2019-12-09",16.07,16.229,15.04,15.5,205900.0],["2019-12-10",15.5,15.8,15.26,15.68,131900.0],["2019-12-11",15.66,15.66,15.25,15.32,105500.0],["2019-12-12",15.24,15.84,15.24,15.66,186300.0],["2019-12-13",15.59,15.69,15.19,15.34,117800.0],["2019-12-16",15.42,16.214,15.34,15.88,346100.0],["2019-12-17",15.9,16.11,15.68,16.01,200200.0],["2019-12-18",16.01,16.25,15.59,15.65,119900.0],["2019-12-19",15.69,15.85,15.31,15.58,118900.0],["2019-12-20",15.64,16.0,15.54,15.69,266900.0],["2019-12-23",15.82,15.82,15.35,15.72,145600.0],["2019-12-24",15.73,15.73,15.46,15.56,67400.0],["2019-12-26",15.62,15.722,15.45,15.52,128200.0],["2019-12-27",15.44,15.69,15.41,15.43,104600.0],["2019-12-30",15.53,15.84,15.41,15.65,149600.0],["2019-12-31",15.54,15.82,15.4,15.75,232800.0],["2020-01-02",15.86,16.16,15.4,15.49,123400.0],["2020-01-03",15.35,15.51,15.22,15.25,146400.0],["2020-01-06",15.11,15.49,15.05,15.26,119100.0],["2020-01-07",15.18,15.29,14.965,15.06,180500.0],["2020-01-08",15.02,15.24,14.71,15.04,160500.0],["2020-01-09",15.02,15.18,14.72,15.03,192300.0],["2020-01-10",15.27,15.27,14.72,14.9,260600.0],["2020-01-13",14.95,15.225,14.75,15.01,133600.0],["2020-01-14",15.01,15.33,14.92,15.11,181500.0],["2020-01-15",15.15,15.22,14.8,15.2,162100.0],["2020-01-16",15.25,15.75,15.17,15.17,133000.0],["2020-01-17",15.25,15.65,15.22,15.61,137000.0],["2020-01-21",15.5,15.8,15.453,15.64,107200.0],["2020-01-22",15.69,15.91,15.5,15.6,133000.0],["2020-01-23",15.89,17.13,15.89,17.05,308500.0],["2020-01-24",17.04,17.86,17.0,17.85,284200.0],["2020-01-27",17.35,18.06,17.03,17.96,275300.0],["2020-01-28",18.05,18.86,17.93,18.8,280400.0],["2020-01-29",18.81,18.81,18.06,18.16,188800.0],["2020-01-30",18.08,18.23,17.35,17.83,156200.0],["2020-01-31",17.77,17.97,17.46,17.57,197100.0],["2020-02-03",17.59,17.86,17.31,17.31,154900.0],["2020-02-04",17.48,17.65,16.88,17.16,374000.0],["2020-02-05",17.79,19.915,17.0,19.8,671400.0],["2020-02-06",19.99,19.99,18.88,19.16,277600.0],["2020-02-07",18.95,19.37,18.715,18.76,325700.0],["2020-02-10",18.64,18.92,18.44,18.72,149700.0],["2020-02-11",18.81,18.99,18.59,18.89,104700.0],["2020-02-12",18.99,19.11,18.51,18.75,112100.0],["2020-02-13",18.68,19.22,18.45,19.11,106300.0],["2020-02-14",19.12,19.12,18.49,18.65,302400.0],["2020-02-18",19.54,20.775,19.4,19.45,185800.0],["2020-02-19",19.48,19.58,19.01,19.135,134200.0],["2020-02-20",19.11,19.5,18.86,19.43,131600.0],["2020-02-21",19.36,19.44,19.02,19.055,166600.0],["2020-02-24",18.31,18.78,17.97,18.06,227100.0],["2020-02-25",18.1,18.11,17.32,17.69,196600.0],["2020-02-26",17.79,18.056,17.243,17.32,231300.0],["2020-02-27",16.91,17.47,16.39,16.53,167500.0],["2020-02-28",15.73,16.58,15.73,16.17,189100.0],["2020-03-02",16.21,16.21,15.52,16.0,153900.0],["2020-03-03",15.99,16.31,15.64,15.81,209600.0],["2020-03-04",16.05,16.297,15.51,16.19,148200.0],["2020-03-05",15.79,15.94,14.975,15.16,220100.0],["2020-03-06",14.6,14.885,14.49,14.75,278600.0],["2020-03-09",13.85,13.85,12.71,12.87,313100.0],["2020-03-10",13.37,13.46,12.68,13.29,390600.0],["2020-03-11",12.89,12.89,11.81,11.96,386900.0],["2020-03-12",10.98,11.04,9.735,10.0,417900.0],["2020-03-13",10.6,10.65,9.73,10.54,236200.0],["2020-03-16",7.59,9.68,6.98,7.2,407400.0],["2020-03-17",7.39,8.19,6.53,7.41,392000.0],["2020-03-18",7.01,7.24,6.455,6.81,271700.0],["2020-03-19",6.76,8.29,6.34,7.76,338200.0],["2020-03-20",7.76,7.9,6.745,6.77,323100.0],["2020-03-23",6.7,6.7,5.71,5.92,737900.0],["2020-03-24",6.28,6.652,6.045,6.34,554300.0],["2020-03-25",6.37,6.76,6.21,6.54,891100.0],["2020-03-26",6.45,7.68,6.3,7.46,639000.0],["2020-03-27",7.47,7.47,6.49,7.25,532600.0],["2020-03-30",7.27,7.325,6.75,7.03,180900.0],["2020-03-31",7.04,7.45,7.02,7.3,480500.0],["2020-04-01",7.0,7.13,5.84,5.88,404800.0],["2020-04-02",6.09,6.28,5.38,5.45,559600.0],["2020-04-03",5.43,5.5,4.9,5.15,471600.0],["2020-04-06",5.29,5.63,5.21,5.34,552900.0],["2020-04-07",5.64,6.305,5.58,5.63,541000.0],["2020-04-08",5.87,6.45,5.41,6.45,472600.0],["2020-04-09",6.85,8.585,6.46,8.5,778200.0],["2020-04-13",8.39,8.5,7.4,7.655,414600.0],["2020-04-14",8.35,8.5,7.325,7.68,303100.0],["2020-04-15",7.47,7.47,6.9,7.07,211000.0],["2020-04-16",7.07,7.24,6.755,7.1,177400.0],["2020-04-17",7.48,8.08,7.48,7.8,251700.0],["2020-04-20",7.58,7.79,7.36,7.54,159100.0],["2020-04-21",7.28,7.513,7.16,7.49,140900.0],["2020-04-22",7.67,7.79,7.38,7.57,129200.0],["2020-04-23",7.65,8.93,7.505,8.67,397600.0],["2020-04-24",8.81,9.47,8.71,9.29,384700.0],["2020-04-27",9.54,10.45,9.5,10.355,392000.0],["2020-04-28",10.88,11.48,10.59,11.15,512800.0],["2020-04-29",11.34,11.98,11.01,11.41,407900.0],["2020-04-30",11.15,11.3,10.37,10.45,398700.0],["2020-05-01",10.08,10.53,9.785,10.47,239300.0],["2020-05-04",10.17,10.493,9.81,10.32,179800.0],["2020-05-05",10.58,10.986,10.0,10.12,218100.0],["2020-05-06",10.02,10.3,9.221,9.76,608700.0],["2020-05-07",10.16,11.065,10.0,10.54,320300.0],["2020-05-08",10.9,11.02,10.64,10.88,210900.0],["2020-05-11",10.6,11.49,10.41,11.395,368400.0],["2020-05-12",11.36,11.51,10.66,10.67,303900.0],["2020-05-13",10.48,10.55,9.97,10.19,278500.0],["2020-05-14",9.77,10.57,9.46,10.45,221600.0],["2020-05-15",10.37,11.57,9.969,11.44,314400.0],["2020-05-18",13.64,13.64,12.7,13.1,482400.0],["2020-05-19",13.25,13.99,12.61,13.27,339700.0],["2020-05-20",13.62,13.83,13.025,13.15,234800.0],["2020-05-21",13.15,13.66,12.98,13.24,179300.0],["2020-05-22",13.36,13.36,12.74,13.29,119600.0],["2020-05-26",14.12,14.337,13.68,13.88,248800.0],["2020-05-27",14.46,15.295,13.91,15.19,562200.0],["2020-05-28",15.34,15.91,14.551,14.77,350400.0],["2020-05-29",14.51,15.04,14.33,14.86,501800.0],["2020-06-01",14.99,15.92,14.85,15.36,181000.0],["2020-06-02",15.5,16.14,15.32,15.45,313700.0],["2020-06-03",15.86,16.55,15.67,16.34,230100.0],["2020-06-04",16.08,16.5,15.56,16.19,262100.0],["2020-06-05",17.15,18.23,16.64,17.43,551600.0],["2020-06-08",18.39,18.97,18.0,18.09,221400.0],["2020-06-09",17.43,18.12,17.0,17.37,270300.0],["2020-06-10",17.4,18.01,16.85,17.82,286200.0],["2020-06-11",16.52,17.34,15.64,15.9,507600.0],["2020-06-12",16.94,17.3,15.58,16.03,176600.0],["2020-06-15",15.43,17.02,15.14,16.88,261500.0],["2020-06-16",18.6,18.6,17.14,17.82,277300.0],["2020-06-17",17.76,18.4,17.283,18.15,219300.0],["2020-06-18",17.88,18.435,17.3,18.25,216300.0],["2020-06-19",18.78,19.5,18.325,18.6,401500.0],["2020-06-22",18.62,19.39,18.2,19.32,248600.0],["2020-06-23",19.7,19.99,19.08,19.32,192700.0],["2020-06-24",19.07,19.163,18.37,18.99,348000.0],["2020-06-25",18.71,19.32,18.38,19.0,231000.0],["2020-06-26",18.86,19.04,17.98,18.06,385700.0],["2020-06-29",18.44,19.51,18.16,18.94,226200.0],["2020-06-30",19.02,19.21,18.33,19.05,348600.0],["2020-07-01",19.07,19.6,18.6,18.81,135600.0],["2020-07-02",19.34,19.84,19.2,19.3,154200.0],["2020-07-06",19.76,20.81,19.641,20.6,278300.0],["2020-07-07",20.42,20.42,18.95,19.0,180100.0],["2020-07-08",18.98,19.49,18.38,18.9,139900.0],["2020-07-09",18.92,18.99,17.97,18.03,123900.0],["2020-07-10",18.12,18.88,18.0,18.54,117800.0],["2020-07-13",18.91,19.0,18.15,18.17,132400.0],["2020-07-14",18.17,18.91,17.97,18.91,113800.0],["2020-07-15",19.52,19.96,19.13,19.89,242100.0],["2020-07-16",19.85,20.38,19.54,19.95,167000.0],["2020-07-17",20.05,20.12,19.51,19.72,127600.0],["2020-07-20",19.57,20.58,19.27,20.5,242700.0],["2020-07-21",20.99,22.68,20.91,22.06,523600.0],["2020-07-22",22.09,22.98,21.9,22.69,280600.0],["2020-07-23",22.8,23.12,21.6,22.11,166300.0],["2020-07-24",22.0,22.0,21.07,21.55,156400.0],["2020-07-27",21.63,22.73,21.38,22.62,131400.0],["2020-07-28",22.57,23.53,22.57,23.01,154500.0],["2020-07-29",23.08,23.38,22.4,22.55,134900.0],["2020-07-30",22.22,22.76,21.58,21.86,131800.0],["2020-07-31",21.79,21.79,20.3,20.7,115700.0],["2020-08-03",20.85,21.38,20.48,21.21,149700.0],["2020-08-04",21.3,21.944,20.7,21.17,96000.0],["2020-08-05",21.49,21.6,20.9,21.38,227600.0],["2020-08-06",21.38,21.598,20.28,20.38,79600.0],["2020-08-07",20.35,20.96,20.12,20.87,126600.0],["2020-08-10",20.84,21.0,19.76,19.82,95800.0],["2020-08-11",20.09,20.68,19.95,20.19,136400.0],["2020-08-12",20.4,20.61,19.75,20.33,156100.0],["2020-08-13",19.98,22.04,19.98,21.76,194700.0],["2020-08-14",21.56,22.24,21.34,22.0,138300.0],["2020-08-17",22.05,22.68,21.59,22.45,242000.0],["2020-08-18",22.52,22.75,21.344,22.54,194500.0],["2020-08-19",22.53,23.27,22.31,22.34,151700.0],["2020-08-20",21.97,22.2,21.36,21.49,140900.0],["2020-08-21",21.35,21.36,20.33,20.71,310400.0],["2020-08-24",21.08,21.86,20.81,21.46,274700.0],["2020-08-25",21.73,21.73,20.91,21.07,184100.0],["2020-08-26",21.1,21.8,20.97,21.42,154300.0],["2020-08-27",21.29,21.861,21.29,21.6,174500.0],["2020-08-28",22.0,23.16,21.57,21.7,184600.0],["2020-08-31",21.59,21.59,20.66,20.91,185700.0],["2020-09-01",20.82,22.47,20.8,22.42,255100.0],["2020-09-02",22.56,22.84,21.56,22.34,170400.0],["2020-09-03",22.28,22.28,20.78,20.94,168300.0],["2020-09-04",21.27,21.47,20.13,21.05,243300.0],["2020-09-08",20.75,23.19,20.471,22.46,476600.0],["2020-09-09",22.7,23.0,17.55,18.12,2086000.0],["2020-09-10",18.47,18.47,17.29,17.91,733300.0],["2020-09-11",17.78,17.98,17.21,17.5,425900.0],["2020-09-14",17.67,17.73,16.53,16.7,742000.0],["2020-09-15",17.363,18.8,17.285,17.44,605000.0],["2020-09-16",17.51,17.64,16.6,17.39,412600.0],["2020-09-17",17.47,17.47,17.0,17.05,315600.0],["2020-09-18",16.78,17.37,16.67,17.04,467500.0],["2020-09-21",16.7,16.82,15.895,16.43,280700.0],["2020-09-22",17.8,18.65,17.09,18.32,432100.0],["2020-09-23",18.5,18.99,17.0,17.03,300100.0],["2020-09-24",16.85,17.033,16.18,16.65,227100.0],["2020-09-25",16.6,16.97,16.45,16.78,109300.0],["2020-09-28",17.0,17.25,16.42,17.1,362800.0],["2020-09-29",17.09,17.6,16.97,17.01,135100.0],["2020-09-30",17.05,17.85,17.05,17.49,287100.0],["2020-10-01",17.69,18.52,17.4,18.37,223900.0],["2020-10-02",18.01,19.06,17.9,18.9,296400.0],["2020-10-05",19.0,19.92,19.0,19.78,213300.0],["2020-10-06",19.98,20.38,19.29,19.41,162200.0],["2020-10-07",19.68,20.41,19.58,19.79,122800.0],["2020-10-08",19.9,20.3,19.1,19.27,121900.0],["2020-10-09",19.64,20.28,19.53,20.0,131100.0],["2020-10-12",20.0,20.2,19.69,19.94,118000.0],["2020-10-13",19.8,20.48,19.48,20.27,105000.0],["2020-10-14",20.27,20.48,19.6,19.66,64200.0],["2020-10-15",20.04,20.59,19.18,20.49,246600.0],["2020-10-16",20.47,20.93,20.39,20.56,62900.0],["2020-10-19",20.73,21.24,20.21,20.25,98800.0],["2020-10-20",20.49,20.87,20.33,20.53,56400.0],["2020-10-21",20.47,20.935,19.37,19.59,154400.0],["2020-10-22",19.79,19.92,19.02,19.14,113500.0],["2020-10-23",19.54,19.82,18.869,19.67,102200.0],["2020-10-26",19.28,19.58,18.48,19.34,243300.0],["2020-10-27",19.42,22.0,19.4,20.31,494300.0],["2020-10-28",20.27,21.69,20.01,21.24,217400.0],["2020-10-29",21.12,21.73,20.5,20.92,142300.0],["2020-10-30",20.85,21.08,20.13,20.62,181800.0],["2020-11-02",20.75,21.51,20.508,21.05,129700.0],["2020-11-03",21.52,22.73,21.3,22.63,251200.0],["2020-11-04",22.31,22.71,21.68,22.07,181600.0],["2020-11-05",22.08,23.94,21.94,23.54,182300.0],["2020-11-06",23.45,23.71,22.61,22.77,95300.0],["2020-11-09",23.75,23.75,21.13,21.22,288300.0],["2020-11-10",21.43,22.38,20.96,21.88,252500.0],["2020-11-11",22.9,24.0,21.52,23.79,378900.0],["2020-11-12",24.35,24.37,21.91,22.77,301000.0],["2020-11-13",23.14,23.9,23.0,23.45,155300.0],["2020-11-16",23.84,23.89,23.0,23.44,172000.0],["2020-11-17",23.44,23.88,22.84,23.62,125000.0],["2020-11-18",23.71,24.29,22.84,22.87,101800.0],["2020-11-19",22.81,23.46,22.09,22.48,132300.0],["2020-11-20",22.24,22.89,21.77,22.41,154000.0],["2020-11-23",22.67,23.7,22.27,23.41,146600.0],["2020-11-24",23.62,23.62,22.35,22.73,138800.0],["2020-11-25",22.69,22.77,22.33,22.57,215800.0],["2020-11-27",22.51,23.15,21.955,22.61,143400.0],["2020-11-30",22.61,23.08,21.48,21.66,253400.0],["2020-12-01",21.73,21.99,21.18,21.89,348100.0],["2020-12-02",22.07,22.64,21.56,21.93,222800.0],["2020-12-03",21.98,22.62,21.92,22.44,147300.0],["2020-12-04",22.31,22.74,21.75,22.51,132600.0],["2020-12-07",22.62,22.87,22.3,22.61,107000.0],["2020-12-08",22.44,23.02,22.44,22.75,168200.0],["2020-12-09",22.83,23.35,22.36,22.5,68200.0],["2020-12-10",22.37,23.095,22.08,22.7,45700.0],["2020-12-11",22.45,23.04,22.32,22.88,94000.0],["2020-12-14",23.09,24.25,23.09,23.97,136400.0],["2020-12-15",24.25,25.21,24.1,25.05,164900.0],["2020-12-16",25.24,25.96,24.52,25.23,102000.0],["2020-12-17",25.46,25.6,25.03,25.38,84500.0],["2020-12-18",25.59,26.59,25.53,25.8,386400.0],["2020-12-21",25.27,26.88,24.875,26.1,376700.0],["2020-12-22",27.651,27.73,26.12,27.43,268300.0],["2020-12-23",27.55,27.923,26.38,26.62,122900.0],["2020-12-24",26.7,26.95,26.21,26.69,60200.0],["2020-12-28",27.1,27.25,26.11,26.13,136300.0],["2020-12-29",26.1,26.1,25.02,25.24,251800.0],["2020-12-30",25.42,25.8,24.93,25.41,115700.0],["2020-12-31",25.52,25.57,24.84,24.84,254700.0],["2021-01-04",25.12,25.15,24.13,24.25,148200.0],["2021-01-05",24.2,25.22,24.02,24.89,139200.0],["2021-01-06",25.09,26.5,25.09,26.25,209200.0],["2021-01-07",26.34,26.68,26.1,26.25,82500.0],["2021-01-08",26.32,26.57,24.92,25.54,141900.0],["2021-01-11",25.11,26.58,25.05,26.52,66000.0],["2021-01-12",26.55,29.29,26.03,27.82,469000.0],["2021-01-13",27.69,28.49,27.45,27.71,205700.0],["2021-01-14",27.86,28.475,27.21,27.32,71600.0],["2021-01-15",26.91,27.71,26.29,27.04,162300.0],["2021-01-19",27.42,28.0,26.715,27.89,156200.0],["2021-01-20",28.08,28.772,27.79,28.52,102400.0],["2021-01-21",28.8,29.26,28.465,28.96,178100.0],["2021-01-22",28.65,29.28,28.27,28.79,97500.0],["2021-01-25",28.7,29.92,27.786,28.36,181300.0],["2021-01-26",28.69,29.108,27.99,28.56,94900.0],["2021-01-27",27.83,28.37,26.39,26.89,142800.0],["2021-01-28",27.03,27.49,25.68,26.38,164800.0],["2021-01-29",26.41,26.72,25.25,25.53,89500.0],["2021-02-01",25.7,26.2,25.1,26.01,117400.0],["2021-02-02",26.06,26.46,25.23,26.08,108300.0],["2021-02-03",26.2,26.59,25.259,26.53,107500.0],["2021-02-04",26.7,27.84,26.25,27.12,175900.0],["2021-02-05",27.48,27.79,27.21,27.53,58400.0],["2021-02-08",27.94,29.0,27.51,28.82,221500.0],["2021-02-09",29.55,29.55,28.16,28.99,371700.0],["2021-02-10",30.93,31.7,26.47,28.69,484700.0],["2021-02-11",31.88,31.88,27.82,28.08,231900.0],["2021-02-12",27.72,27.73,27.09,27.28,163400.0],["2021-02-16",27.3,27.46,26.6,26.67,151100.0],["2021-02-17",26.89,28.37,26.74,27.76,481800.0],["2021-02-18",27.1,28.075,26.25,26.95,210400.0],["2021-02-19",27.02,27.91,26.56,27.45,179500.0],["2021-02-22",27.13,27.77,26.44,26.96,284700.0],["2021-02-23",26.72,27.85,26.45,27.08,234300.0],["2021-02-24",27.29,28.17,26.9,28.1,225500.0],["2021-02-25",28.06,28.9,26.795,26.93,161900.0],["2021-02-26",27.15,27.33,25.62,25.63,232200.0],["2021-03-01",26.47,28.52,26.0,28.48,213400.0],["2021-03-02",28.63,28.72,27.79,28.41,122200.0],["2021-03-03",28.2,29.23,28.11,28.22,95700.0],["2021-03-04",28.12,28.33,26.305,27.38,134300.0],["2021-03-05",28.29,28.59,26.09,28.37,151000.0],["2021-03-08",28.5,30.0,28.5,29.4,153500.0],["2021-03-09",30.16,30.42,28.81,29.56,214200.0],["2021-03-10",30.02,30.96,29.9,30.31,139800.0],["2021-03-11",30.88,31.44,30.42,30.87,171700.0],["2021-03-12",31.29,32.25,31.115,31.25,237400.0],["2021-03-15",31.25,31.799,30.9,31.6,323500.0],["2021-03-16",31.58,31.58,29.91,30.59,145200.0],["2021-03-17",30.46,30.46,28.935,30.05,126100.0],["2021-03-18",29.95,30.75,29.02,29.15,100900.0],["2021-03-19",29.32,30.97,29.09,29.54,253300.0],["2021-03-22",30.09,30.13,28.61,28.94,81600.0],["2021-03-23",28.66,29.16,27.253,27.61,141500.0],["2021-03-24",27.81,28.85,26.09,26.12,140900.0],["2021-03-25",25.77,26.97,25.0,26.88,169700.0],["2021-03-26",27.19,27.5,26.0,27.06,79600.0],["2021-03-29",27.0,27.42,25.891,26.14,101500.0],["2021-03-30",26.0,26.7,25.72,26.66,66400.0],["2021-03-31",27.02,27.18,26.2,26.59,151000.0],["2021-04-01",26.68,27.49,26.68,27.49,97900.0],["2021-04-05",27.77,28.0,26.796,27.56,101000.0],["2021-04-06",27.47,28.19,27.47,27.55,77800.0],["2021-04-07",27.54,27.54,26.7,26.98,108100.0],["2021-04-08",27.06,27.278,26.47,27.0,181900.0],["2021-04-09",26.92,27.3,26.79,27.07,84900.0],["2021-04-12",27.15,28.13,26.88,28.06,82300.0],["2021-04-13",28.02,28.025,27.01,27.7,74500.0],["2021-04-14",27.6,28.35,27.32,27.87,118500.0],["2021-04-15",28.08,28.08,27.05,27.29,86200.0],["2021-04-16",27.51,27.61,27.05,27.36,90900.0],["2021-04-19",27.35,27.355,26.44,26.68,100400.0],["2021-04-20",26.44,26.58,25.99,26.17,134300.0],["2021-04-21",26.17,26.75,25.89,26.65,89400.0],["2021-04-22",26.96,29.66,26.91,28.47,252600.0],["2021-04-23",28.53,29.71,28.2,29.44,151700.0],["2021-04-26",29.5,30.4,28.89,29.52,278900.0],["2021-04-27",29.56,30.13,29.05,29.68,130500.0],["2021-04-28",29.68,29.79,28.4,28.65,109000.0],["2021-04-29",29.01,29.81,28.4,28.61,129300.0],["2021-04-30",28.26,28.55,28.05,28.36,346900.0],["2021-05-03",28.67,30.32,28.67,29.97,810000.0],["2021-05-04",29.9,29.9,27.85,29.49,661000.0],["2021-05-05",29.6,30.03,28.53,28.8,732900.0],["2021-05-06",28.86,29.905,27.742,29.745,619100.0],["2021-05-07",29.95,30.21,29.38,29.75,1041000.0],["2021-05-10",29.76,30.36,28.65,28.76,1398600.0],["2021-05-11",27.87,29.325,27.61,28.95,247800.0],["2021-05-12",30.5,30.53,29.06,29.06,508500.0],["2021-05-13",30.22,32.39,29.78,32.19,1648800.0],["2021-05-14",32.57,33.0,31.16,32.65,685900.0],["2021-05-17",32.22,32.75,31.862,32.49,250600.0],["2021-05-18",32.67,33.63,32.19,32.49,318600.0],["2021-05-19",31.84,32.17,30.87,31.89,241300.0],["2021-05-20",31.87,31.89,30.54,31.19,160200.0],["2021-05-21",31.4,31.94,30.14,30.64,164200.0],["2021-05-24",31.15,31.15,28.73,28.9,319300.0],["2021-05-25",28.84,28.935,27.86,28.18,361400.0],["2021-05-26",28.25,28.54,27.8,28.24,182800.0],["2021-05-27",28.3,28.87,28.01,28.11,186800.0],["2021-05-28",28.08,28.4,27.6,27.76,179300.0],["2021-06-01",27.96,28.68,27.902,28.59,372500.0],["2021-06-02",28.84,28.98,27.69,28.09,198300.0],["2021-06-03",27.81,27.89,26.73,26.81,238600.0],["2021-06-04",27.0,27.135,26.14,26.56,207400.0],["2021-06-07",26.6,27.0,26.4,26.78,198000.0],["2021-06-08",26.95,26.96,26.1,26.81,195700.0],["2021-06-09",26.88,27.27,26.53,26.81,259600.0],["2021-06-10",26.85,26.955,26.011,26.05,161300.0],["2021-06-11",26.14,26.6,25.72,25.89,121700.0],["2021-06-14",25.86,25.883,25.25,25.6,186500.0],["2021-06-15",25.64,25.99,25.4,25.68,167700.0],["2021-06-16",25.69,25.8,25.045,25.68,133300.0],["2021-06-17",25.35,25.5,24.8,25.38,218300.0],["2021-06-18",24.95,25.37,24.895,25.13,157500.0],["2021-06-21",25.4,25.71,25.3,25.43,164400.0],["2021-06-22",25.43,25.75,25.0,25.69,162100.0],["2021-06-23",25.6,25.98,25.07,25.85,310600.0],["2021-06-24",26.12,26.31,25.7,26.27,99800.0],["2021-06-25",26.3,26.7,25.93,25.98,487700.0],["2021-06-28",26.06,26.06,25.06,25.39,166400.0],["2021-06-29",26.18,26.815,25.67,25.72,233600.0],["2021-06-30",25.72,26.41,25.47,26.29,292300.0],["2021-07-01",26.41,26.57,26.17,26.39,126700.0],["2021-07-02",26.4,26.4,25.46,25.68,134400.0],["2021-07-06",25.69,25.72,25.0,25.04,236300.0],["2021-07-07",24.92,25.31,24.3,24.72,394700.0],["2021-07-08",24.29,25.17,23.633,24.6,258600.0],["2021-07-09",24.78,25.36,24.6,25.25,184200.0],["2021-07-12",25.25,26.75,25.21,26.66,217600.0],["2021-07-13",26.63,26.74,25.61,25.94,126900.0],["2021-07-14",25.94,26.44,25.86,26.0,197100.0],["2021-07-15",25.91,25.94,24.96,25.29,81600.0],["2021-07-16",25.39,25.5,24.47,24.5,130700.0],["2021-07-19",24.07,24.94,23.8,24.5,195300.0],["2021-07-20",24.65,26.01,24.45,25.67,146600.0],["2021-07-21",25.9,26.45,25.43,25.69,174900.0],["2021-07-22",25.73,26.46,25.07,26.26,229400.0],["2021-07-23",26.32,26.935,25.895,26.53,139300.0],["2021-07-26",26.62,27.153,26.17,26.48,95200.0],["2021-07-27",26.5,26.5,25.76,26.04,113700.0],["2021-07-28",26.12,26.42,25.339,25.79,93200.0],["2021-07-29",26.12,26.8,26.035,26.34,127400.0],["2021-07-30",26.2,26.9,26.2,26.66,83500.0],["2021-08-02",26.79,27.31,26.79,26.95,134000.0],["2021-08-03",26.96,27.11,26.39,26.9,62800.0],["2021-08-04",26.69,27.125,26.56,26.62,67400.0],["2021-08-05",26.57,27.35,26.34,26.43,81600.0],["2021-08-06",26.64,26.73,26.1,26.27,81000.0],["2021-08-09",26.39,26.39,25.32,25.33,74000.0],["2021-08-10",25.33,26.59,24.91,26.42,243800.0],["2021-08-11",26.51,27.1,26.08,27.08,63100.0],["2021-08-12",27.0,27.0,26.48,26.48,65200.0],["2021-08-13",26.305,26.88,25.53,25.71,82300.0],["2021-08-16",25.51,25.91,25.06,25.47,62400.0],["2021-08-17",25.25,25.4,24.4,24.48,93700.0],["2021-08-18",24.54,24.7,24.13,24.16,128100.0],["2021-08-19",24.09,24.603,23.61,23.88,79300.0],["2021-08-20",23.76,24.74,23.72,24.46,95600.0],["2021-08-23",24.65,25.15,24.47,25.09,90100.0],["2021-08-24",25.07,25.94,25.07,25.72,68900.0],["2021-08-25",25.78,26.56,25.49,26.01,96900.0],["2021-08-26",26.07,26.07,25.365,25.54,106200.0],["2021-08-27",25.6,26.07,25.15,25.87,116200.0],["2021-08-30",26.17,26.59,25.51,26.0,85200.0],["2021-08-31",25.75,25.945,24.85,24.94,146400.0],["2021-09-01",25.02,26.43,24.81,26.35,196600.0],["2021-09-02",27.27,28.0,25.48,25.93,381900.0],["2021-09-03",26.04,26.74,25.75,26.73,182100.0],["2021-09-07",26.88,27.585,25.66,25.7,164900.0],["2021-09-08",26.0,26.0,25.08,25.15,145700.0],["2021-09-09",25.18,25.62,24.92,25.26,229200.0],["2021-09-10",25.51,26.15,25.29,25.46,143400.0],["2021-09-13",25.66,25.833,25.14,25.45,126500.0],["2021-09-14",25.58,25.58,24.5,24.74,225300.0],["2021-09-15",24.75,25.73,24.61,25.67,135500.0],["2021-09-16",25.63,25.99,25.215,25.5,155800.0],["2021-09-17",25.11,25.88,24.22,25.61,389100.0],["2021-09-20",24.81,25.18,23.96,24.54,202300.0],["2021-09-21",24.89,24.89,23.99,24.01,102200.0],["2021-09-22",24.27,25.06,24.27,24.95,118400.0],["2021-09-23",25.18,25.855,25.14,25.41,124100.0],["2021-09-24",25.2,25.55,24.87,25.37,66000.0],["2021-09-27",25.47,26.32,25.29,26.08,99700.0],["2021-09-28",26.01,26.36,25.79,25.85,70500.0],["2021-09-29",26.0,26.02,25.52,25.63,63200.0],["2021-09-30",25.97,25.97,24.92,25.08,234500.0],["2021-10-01",25.11,26.13,24.88,25.9,99400.0],["2021-10-04",25.9,26.41,25.44,26.32,96700.0],["2021-10-05",26.33,26.6,25.9,26.25,80100.0],["2021-10-06",26.01,26.37,25.635,26.05,89000.0],["2021-10-07",26.36,26.885,26.21,26.6,215400.0],["2021-10-08",26.75,27.009,26.34,26.5,140000.0],["2021-10-11",26.5,26.886,26.28,26.51,82000.0],["2021-10-12",26.51,26.9,26.23,26.5,81800.0],["2021-10-13",26.5,26.67,25.85,26.11,136100.0],["2021-10-14",26.45,26.6,26.06,26.51,95600.0],["2021-10-15",26.95,27.28,26.55,26.75,148300.0],["2021-10-18",26.54,26.86,26.05,26.81,65900.0],["2021-10-19",26.98,26.98,26.29,26.55,81300.0],["2021-10-20",26.54,26.54,26.04,26.17,178900.0],["2021-10-21",26.09,26.61,26.0,26.41,81600.0],["2021-10-22",26.39,26.66,26.12,26.44,72900.0],["2021-10-25",26.41,26.69,26.02,26.53,140800.0],["2021-10-26",26.66,26.66,25.32,25.85,179400.0],["2021-10-27",25.86,26.14,25.45,25.9,181900.0],["2021-10-28",26.06,26.88,26.06,26.45,78800.0],["2021-10-29",26.43,26.91,26.325,26.78,85300.0],["2021-11-01",26.73,27.735,26.24,27.56,137800.0],["2021-11-02",27.54,27.69,26.83,26.92,97800.0],["2021-11-03",26.92,28.22,26.92,27.49,109600.0],["2021-11-04",27.61,28.12,27.597,27.86,80300.0],["2021-11-05",28.07,28.72,28.07,28.39,123000.0],["2021-11-08",28.52,28.55,27.88,28.42,155200.0],["2021-11-09",28.41,28.59,28.07,28.45,85600.0],["2021-11-10",28.31,29.1,27.988,28.9,213400.0],["2021-11-11",29.3,29.605,28.86,28.91,129700.0],["2021-11-12",29.18,29.62,28.72,29.29,106300.0],["2021-11-15",29.33,29.63,29.14,29.43,102700.0],["2021-11-16",29.41,29.58,29.06,29.57,97100.0],["2021-11-17",29.5,29.52,28.77,28.88,68100.0],["2021-11-18",29.0,29.1,28.445,28.72,81400.0],["2021-11-19",28.41,28.84,28.4,28.48,151200.0],["2021-11-22",28.7,29.11,28.23,28.82,220500.0],["2021-11-23",28.75,28.96,28.11,28.7,106600.0],["2021-11-24",28.39,28.86,27.977,28.59,57700.0],["2021-11-26",27.75,28.09,27.62,27.86,179300.0],["2021-11-29",28.28,28.28,27.25,27.32,114100.0],["2021-11-30",27.19,27.5,26.66,27.36,281100.0],["2021-12-01",27.84,29.0,27.75,27.87,187900.0],["2021-12-02",27.86,28.64,27.86,28.07,99200.0],["2021-12-03",28.07,28.38,27.23,27.33,418600.0],["2021-12-06",27.64,28.39,27.19,27.98,80100.0],["2021-12-07",28.2,28.785,28.15,28.2,115600.0],["2021-12-08",28.44,28.656,28.0,28.03,56400.0],["2021-12-09",27.76,28.25,27.275,27.29,97500.0],["2021-12-10",27.76,28.02,27.4,27.46,84900.0],["2021-12-13",27.3,27.83,27.29,27.37,88300.0],["2021-12-14",27.16,27.78,26.96,27.07,120500.0],["2021-12-15",27.02,27.39,26.04,27.14,135400.0],["2021-12-16",27.47,27.6,26.725,26.87,126000.0],["2021-12-17",26.85,26.85,25.29,25.45,244000.0],["2021-12-20",25.12,25.46,24.52,25.27,262900.0],["2021-12-21",25.56,26.135,25.34,25.43,103200.0],["2021-12-22",25.53,25.96,25.4,25.95,91000.0],["2021-12-23",26.11,26.56,25.85,26.27,45800.0],["2021-12-27",26.605,27.08,26.17,27.07,61300.0],["2021-12-28",27.02,27.45,27.0,27.12,51500.0],["2021-12-29",27.16,27.54,26.937,27.51,90600.0],["2021-12-30",27.41,29.04,27.41,29.0,267200.0],["2021-12-31",29.05,29.2,28.086,28.33,141400.0],["2022-01-03",28.52,28.91,28.1,28.22,82700.0],["2022-01-04",28.16,28.515,28.07,28.09,102000.0],["2022-01-05",27.96,28.25,27.52,27.65,64100.0],["2022-01-06",27.28,27.933,27.12,27.86,64900.0],["2022-01-07",27.77,28.03,27.4,27.4,36200.0],["2022-01-10",27.25,27.44,26.72,27.43,85500.0],["2022-01-11",27.37,27.37,26.79,27.08,68800.0],["2022-01-12",27.01,27.27,26.72,26.86,96200.0],["2022-01-13",26.97,27.16,26.54,26.86,60100.0],["2022-01-14",26.86,26.86,26.15,26.49,83100.0],["2022-01-18",26.29,26.37,25.265,25.56,110700.0],["2022-01-19",25.48,25.54,24.87,25.2,109800.0],["2022-01-20",25.35,25.862,24.11,24.21,108100.0],["2022-01-21",24.02,24.63,23.42,23.72,161400.0],["2022-01-24",23.58,24.695,23.04,24.4,217500.0],["2022-01-25",24.36,24.36,23.51,23.91,127900.0],["2022-01-26",23.93,24.11,23.5,23.71,243600.0],["2022-01-27",23.84,24.6,23.84,24.06,142700.0],["2022-01-28",23.99,24.66,23.78,24.66,122800.0],["2022-01-31",24.45,25.48,24.45,25.43,97500.0],["2022-02-01",25.21,26.33,25.21,26.14,96100.0],["2022-02-02",26.24,26.63,26.0,26.2,147700.0],["2022-02-03",26.69,28.4,26.17,26.37,271200.0],["2022-02-04",27.0,27.303,26.32,26.99,196500.0],["2022-02-07",27.12,27.53,26.48,27.52,128700.0],["2022-02-08",27.44,29.01,27.44,28.86,132900.0],["2022-02-09",28.94,29.625,28.94,29.35,137600.0],["2022-02-10",28.95,29.69,28.01,28.17,131700.0],["2022-02-11",28.09,28.81,28.01,28.16,107800.0],["2022-02-14",28.25,28.51,27.65,27.68,102600.0],["2022-02-15",27.91,28.54,27.91,28.38,62100.0],["2022-02-16",28.26,28.76,28.14,28.62,45200.0],["2022-02-17",28.36,28.435,28.01,28.09,41400.0],["2022-02-18",27.93,28.31,27.87,27.96,74000.0],["2022-02-22",27.7,28.18,27.28,27.72,101100.0],["2022-02-23",27.87,28.225,27.56,27.64,103300.0],["2022-02-24",27.0,27.9,26.89,27.86,90400.0],["2022-02-25",27.8,28.28,27.651,28.28,39200.0],["2022-02-28",27.93,28.73,27.93,28.64,68300.0],["2022-03-01",28.5,28.58,27.88,28.12,55900.0],["2022-03-02",28.2,29.16,28.03,29.05,73900.0],["2022-03-03",29.06,29.17,28.58,28.75,50500.0],["2022-03-04",28.43,28.43,26.51,26.62,180600.0],["2022-03-07",26.63,26.63,24.9,25.1,152300.0],["2022-03-08",25.08,26.17,24.985,25.6,127100.0],["2022-03-09",26.13,26.82,26.04,26.64,80600.0],["2022-03-10",26.23,26.59,26.105,26.41,51800.0],["2022-03-11",26.41,26.52,25.57,25.59,75100.0],["2022-03-14",25.57,25.68,24.69,25.08,116700.0],["2022-03-15",25.32,26.47,25.29,26.41,133200.0],["2022-03-16",26.47,27.105,26.05,26.43,93000.0],["2022-03-17",26.25,26.28,25.78,26.02,112400.0],["2022-03-18",25.76,26.88,25.41,26.88,266300.0],["2022-03-21",26.7,26.88,25.82,26.25,53500.0],["2022-03-22",26.24,26.86,26.125,26.49,56800.0],["2022-03-23",26.35,26.59,24.255,24.49,118700.0],["2022-03-24",24.74,24.96,23.97,24.46,74400.0],["2022-03-25",24.74,25.29,24.41,24.58,97300.0],["2022-03-28",24.72,25.18,24.33,25.17,136000.0],["2022-03-29",25.34,26.34,25.34,26.2,125400.0],["2022-03-30",26.12,26.38,25.01,25.09,66900.0],["2022-03-31",25.14,25.25,24.544,24.61,217500.0],["2022-04-01",24.66,24.784,24.02,24.2,132700.0],["2022-04-04",24.16,25.01,23.85,24.87,121600.0],["2022-04-05",24.7,24.9,23.4,23.47,84300.0],["2022-04-06",23.35,23.35,22.51,22.64,93000.0],["2022-04-07",22.51,22.709,22.08,22.49,65600.0],["2022-04-08",22.49,23.02,22.21,22.57,86800.0],["2022-04-11",22.44,23.09,22.37,22.71,66600.0],["2022-04-12",22.96,24.07,22.57,22.61,80100.0],["2022-04-13",22.53,23.32,22.39,23.24,94300.0],["2022-04-14",23.0,23.62,22.89,23.29,53100.0],["2022-04-18",23.17,24.03,23.17,23.93,87600.0],["2022-04-19",23.88,24.73,23.84,24.42,98200.0],["2022-04-20",24.56,25.28,24.56,25.08,85100.0],["2022-04-21",25.24,25.57,24.425,24.62,98100.0],["2022-04-22",24.51,24.63,24.33,24.54,76600.0],["2022-04-25",24.19,24.898,23.935,24.68,93100.0],["2022-04-26",24.32,24.79,23.94,23.94,117400.0],["2022-04-27",23.88,24.77,23.495,24.04,155000.0],["2022-04-28",24.5,24.545,23.95,24.35,136600.0],["2022-04-29",24.16,25.08,23.91,24.07,147100.0],["2022-05-02",24.16,24.16,23.4,23.94,117600.0],["2022-05-03",24.06,24.56,23.51,24.53,467600.0],["2022-05-04",24.59,25.49,24.58,25.47,100200.0],["2022-05-05",25.38,25.38,24.035,24.7,159400.0],["2022-05-06",24.46,24.46,23.11,23.54,111800.0],["2022-05-09",23.37,23.97,23.225,23.95,96200.0],["2022-05-10",24.17,24.98,23.76,24.555,148000.0],["2022-05-11",24.41,24.62,22.76,22.95,211700.0],["2022-05-12",22.56,23.38,22.45,23.33,131500.0],["2022-05-13",23.71,23.91,23.12,23.75,123000.0],["2022-05-16",23.73,24.1,23.01,23.6,78100.0],["2022-05-17",24.05,24.65,23.93,24.56,61500.0],["2022-05-18",24.15,24.32,22.44,22.54,162500.0],["2022-05-19",22.33,22.88,21.71,22.41,175200.0],["2022-05-20",22.71,22.71,21.86,22.52,83000.0],["2022-05-23",22.67,22.72,21.87,21.88,67900.0],["2022-05-24",21.7,22.025,20.94,21.87,104400.0],["2022-05-25",21.72,22.805,21.67,22.55,43400.0],["2022-05-26",22.86,24.12,22.86,23.53,99700.0],["2022-05-27",23.65,23.875,23.2,23.25,86600.0],["2022-05-31",23.11,23.4,22.76,23.4,69600.0],["2022-06-01",23.56,24.18,23.425,23.68,66100.0],["2022-06-02",23.8,24.2,23.635,23.78,87400.0],["2022-06-03",23.63,24.091,23.25,23.78,97300.0],["2022-06-06",23.94,24.13,23.7,23.99,66000.0],["2022-06-07",23.7,24.37,23.55,24.1,69000.0],["2022-06-08",24.0,24.25,23.87,24.02,51100.0],["2022-06-09",23.84,24.64,23.84,24.43,86900.0],["2022-06-10",24.18,24.27,23.05,23.06,102400.0],["2022-06-13",22.42,22.8,21.97,22.09,90500.0],["2022-06-14",22.12,22.61,21.961,22.42,61300.0],["2022-06-15",22.65,23.53,22.34,22.76,111300.0],["2022-06-16",22.37,22.37,20.3,20.47,94300.0],["2022-06-17",20.61,21.01,20.38,20.71,110400.0],["2022-06-21",20.85,21.21,20.26,20.99,138700.0],["2022-06-22",20.86,21.38,20.61,20.93,70200.0],["2022-06-23",21.0,21.61,20.883,21.53,73700.0],["2022-06-24",21.55,22.35,21.32,21.74,204000.0],["2022-06-27",21.93,22.52,21.7,22.3,58600.0],["2022-06-28",22.48,22.5,21.47,21.47,85600.0],["2022-06-29",21.61,21.61,20.77,21.11,47500.0],["2022-06-30",20.81,21.08,20.4,21.05,105900.0],["2022-07-01",21.02,21.4,20.64,21.07,78000.0],["2022-07-05",20.82,21.83,20.249,21.77,71000.0],["2022-07-06",21.71,21.78,20.98,21.08,63300.0],["2022-07-07",21.08,22.04,21.0,21.96,70000.0],["2022-07-08",21.72,21.99,21.41,21.67,84900.0],["2022-07-11",21.64,21.64,21.1,21.1,77200.0],["2022-07-12",20.95,22.12,20.79,21.7,38300.0],["2022-07-13",21.35,22.088,21.34,21.91,42000.0],["2022-07-14",21.58,21.94,21.26,21.9,56200.0],["2022-07-15",22.3,22.629,21.63,22.47,75800.0],["2022-07-18",22.51,22.57,21.48,21.7,57500.0],["2022-07-19",21.87,22.89,21.87,22.43,94600.0],["2022-07-20",22.29,23.11,22.29,22.86,70300.0],["2022-07-21",22.65,23.19,22.65,23.18,55400.0],["2022-07-22",23.08,23.7,23.08,23.5,47500.0],["2022-07-25",23.64,23.72,23.28,23.62,42900.0],["2022-07-26",23.38,23.38,22.77,22.91,39600.0],["2022-07-27",23.1,23.65,22.86,23.43,47400.0],["2022-07-28",23.66,23.94,23.33,23.59,27500.0],["2022-07-29",23.75,24.0,23.3,23.69,125300.0],["2022-08-01",23.65,24.27,23.48,24.03,121700.0],["2022-08-02",24.04,24.04,23.465,23.55,38300.0],["2022-08-03",23.68,24.61,23.68,24.46,52700.0],["2022-08-04",24.42,24.83,23.87,24.38,97800.0],["2022-08-05",24.06,24.54,23.96,24.35,56800.0],["2022-08-08",24.58,25.25,24.58,24.96,76300.0],["2022-08-09",24.82,25.21,23.71,24.33,44200.0],["2022-08-10",24.97,25.32,24.81,25.1,64200.0],["2022-08-11",25.34,25.77,25.18,25.6,83100.0],["2022-08-12",25.66,26.18,25.61,26.09,62800.0],["2022-08-15",26.0,26.405,25.725,26.23,96200.0],["2022-08-16",26.31,27.0,24.9,26.46,174700.0],["2022-08-17",26.33,26.68,26.311,26.5,109800.0],["2022-08-18",26.47,26.72,26.1,26.56,118600.0],["2022-08-19",26.79,26.88,26.115,26.55,192800.0],["2022-08-22",26.33,26.4,25.15,25.4,70500.0],["2022-08-23",25.35,26.33,25.35,26.04,86600.0],["2022-08-24",26.1,26.24,25.46,25.69,71400.0],["2022-08-25",25.95,26.85,25.53,26.42,88500.0],["2022-08-26",26.5,26.66,25.525,25.6,71400.0],["2022-08-29",25.36,25.375,24.95,24.95,42800.0],["2022-08-30",24.99,25.04,24.4,24.54,45100.0],["2022-08-31",24.66,25.025,24.04,24.09,63300.0],["2022-09-01",23.89,23.89,23.31,23.42,67300.0],["2022-09-02",23.73,23.789,23.04,23.22,64900.0],["2022-09-06",23.28,23.56,21.83,23.54,307900.0],["2022-09-07",23.66,24.08,23.365,23.75,175000.0],["2022-09-08",22.8,22.8,20.02,20.74,756000.0],["2022-09-09",20.7,21.23,20.143,21.17,308200.0],["2022-09-12",21.56,22.07,21.56,21.99,226400.0],["2022-09-13",21.59,22.04,21.423,21.63,319900.0],["2022-09-14",21.76,21.99,21.34,21.42,165600.0],["2022-09-15",21.37,22.08,21.37,21.96,261400.0],["2022-09-16",21.87,22.0,21.44,21.55,270800.0],["2022-09-19",21.29,21.92,21.29,21.64,135800.0],["2022-09-20",21.37,21.57,20.74,20.84,88600.0],["2022-09-21",20.86,21.055,20.34,20.37,107600.0],["2022-09-22",20.26,20.31,19.79,19.85,128600.0],["2022-09-23",19.69,19.69,19.115,19.51,161400.0],["2022-09-26",19.29,19.63,18.49,18.67,137800.0],["2022-09-27",18.8,19.06,18.63,19.03,159900.0],["2022-09-28",19.23,19.84,19.175,19.74,85600.0],["2022-09-29",19.36,19.36,18.58,19.33,113500.0],["2022-09-30",19.32,19.5,18.68,18.85,256200.0],["2022-10-03",19.03,19.09,18.55,19.02,111800.0],["2022-10-04",19.45,20.19,19.45,20.15,184900.0],["2022-10-05",19.78,20.065,19.73,19.96,110500.0],["2022-10-06",19.81,20.185,19.79,19.93,109100.0],["2022-10-07",19.71,19.71,19.29,19.62,95100.0],["2022-10-10",19.77,20.23,19.56,20.22,153500.0],["2022-10-11",20.06,20.895,20.06,20.36,323600.0],["2022-10-12",20.46,21.0,20.34,21.0,236200.0],["2022-10-13",20.59,21.48,20.39,21.23,198800.0],["2022-10-14",21.25,21.25,20.2,20.23,123700.0],["2022-10-17",20.66,20.74,20.21,20.57,109100.0],["2022-10-18",20.95,21.37,20.81,21.25,111000.0],["2022-10-19",21.0,21.27,19.93,20.42,144100.0],["2022-10-20",20.52,20.72,20.11,20.34,61000.0],["2022-10-21",20.52,20.815,20.29,20.58,115200.0],["2022-10-24",20.8,21.07,20.52,20.96,64900.0],["2022-10-25",20.85,21.64,20.76,21.59,94400.0],["2022-10-26",21.77,22.325,21.36,21.9,86900.0],["2022-10-27",22.25,22.27,21.57,21.57,89600.0],["2022-10-28",21.55,22.15,21.3,21.92,104100.0],["2022-10-31",21.93,22.28,21.715,21.76,43900.0],["2022-11-01",21.62,22.33,21.62,22.13,69200.0],["2022-11-02",22.08,22.17,21.03,21.05,81000.0],["2022-11-03",20.75,21.395,20.31,21.17,48800.0],["2022-11-04",21.47,22.025,21.1,22.0,93700.0],["2022-11-07",21.86,22.17,21.45,22.1,122300.0],["2022-11-08",22.32,23.125,22.0,22.92,108300.0],["2022-11-09",23.0,23.49,22.64,22.64,167200.0],["2022-11-10",23.81,25.29,23.81,25.1,220600.0],["2022-11-11",25.22,26.184,25.16,25.75,108500.0],["2022-11-14",25.33,25.69,24.93,25.02,120800.0],["2022-11-15",25.43,25.93,25.016,25.25,115000.0],["2022-11-16",25.07,25.31,24.45,24.57,134300.0],["2022-11-17",24.6,24.76,24.14,24.76,72100.0],["2022-11-18",25.28,25.34,24.87,25.33,100200.0],["2022-11-21",25.28,25.41,24.75,24.8,61100.0],["2022-11-22",24.87,25.3,24.66,25.28,93600.0],["2022-11-23",25.34,25.64,24.95,25.02,50900.0],["2022-11-25",25.13,25.46,25.03,25.13,24400.0],["2022-11-28",25.06,25.54,25.06,25.13,128500.0],["2022-11-29",25.22,25.69,25.18,25.45,73300.0],["2022-11-30",25.4,25.83,25.019,25.72,49900.0],["2022-12-01",25.79,26.08,25.6,26.04,67800.0],["2022-12-02",25.73,26.52,25.73,26.35,94400.0],["2022-12-05",26.18,26.24,25.79,25.82,105100.0],["2022-12-06",25.76,26.435,25.76,26.16,137300.0],["2022-12-07",26.14,26.48,25.98,26.07,90200.0],["2022-12-08",26.14,26.6,26.08,26.19,60900.0],["2022-12-09",26.05,26.495,26.0,26.05,82400.0],["2022-12-12",26.13,26.47,26.0,26.34,81300.0],["2022-12-13",26.86,27.44,26.05,26.22,142800.0],["2022-12-14",26.28,26.8,26.16,26.38,71200.0],["2022-12-15",26.02,26.53,25.81,26.34,118400.0],["2022-12-16",26.24,26.59,26.12,26.2,144900.0],["2022-12-19",26.32,26.395,25.11,25.32,85900.0],["2022-12-20",25.35,25.955,25.075,25.43,53600.0],["2022-12-21",25.98,26.23,25.69,26.22,60200.0],["2022-12-22",26.06,26.06,25.62,25.78,67600.0],["2022-12-23",25.92,26.21,25.7,26.19,39500.0],["2022-12-27",26.21,26.315,26.018,26.1,67100.0],["2022-12-28",26.15,26.26,25.265,25.35,51200.0],["2022-12-29",25.63,26.13,25.63,25.95,55500.0],["2022-12-30",25.78,26.04,25.45,25.87,147300.0],["2023-01-03",26.13,26.37,25.73,25.99,110700.0],["2023-01-04",26.08,26.725,26.08,26.4,74000.0],["2023-01-05",26.15,26.63,25.88,26.42,74700.0],["2023-01-06",26.64,27.075,26.635,26.96,85700.0],["2023-01-09",27.19,28.16,27.14,27.99,217100.0],["2023-01-10",28.08,28.64,27.84,28.34,189300.0],["2023-01-11",28.34,28.78,28.28,28.32,95400.0],["2023-01-12",28.4,28.865,28.16,28.55,94300.0],["2023-01-13",28.36,28.91,28.12,28.71,93100.0],["2023-01-17",28.73,29.29,28.37,28.42,75800.0],["2023-01-18",28.52,28.86,28.14,28.17,148800.0],["2023-01-19",27.99,28.79,27.61,28.51,114800.0],["2023-01-20",28.76,29.32,28.5,29.2,87500.0],["2023-01-23",29.29,29.77,29.23,29.4,122900.0],["2023-01-24",29.26,29.67,29.03,29.35,120300.0],["2023-01-25",29.21,29.54,29.037,29.38,94200.0],["2023-01-26",29.18,29.565,27.42,27.9,329000.0],["2023-01-27",27.96,28.256,27.54,27.8,195700.0],["2023-01-30",27.91,28.08,27.39,27.7,188000.0],["2023-01-31",27.82,28.87,27.82,28.76,578200.0],["2023-02-01",28.87,29.96,28.67,29.55,385100.0],["2023-02-02",29.76,30.87,29.3,30.82,303400.0],["2023-02-03",30.43,31.428,30.43,30.89,125000.0],["2023-02-06",30.84,31.12,30.58,30.71,197400.0],["2023-02-07",30.52,31.26,30.39,31.26,180600.0],["2023-02-08",32.37,34.87,31.59,34.2,879100.0],["2023-02-09",35.09,35.09,32.54,33.07,384700.0],["2023-02-10",33.0,33.16,31.81,32.47,396400.0],["2023-02-13",32.47,33.879,32.31,33.5,207600.0],["2023-02-14",33.16,33.78,32.84,33.64,188000.0],["2023-02-15",33.42,34.519,33.024,34.4,223700.0],["2023-02-16",34.07,35.06,33.86,34.22,212000.0],["2023-02-17",34.21,34.67,33.95,33.99,302000.0],["2023-02-21",33.62,33.94,33.21,33.24,222500.0],["2023-02-22",33.25,34.1,33.25,33.75,343000.0],["2023-02-23",34.03,34.469,33.59,34.01,177400.0],["2023-02-24",33.64,34.35,33.046,34.32,179800.0],["2023-02-27",34.51,34.79,33.85,33.92,128100.0],["2023-02-28",33.84,34.05,33.39,33.77,166300.0],["2023-03-01",33.85,34.565,33.76,34.28,165900.0],["2023-03-02",34.01,34.76,33.78,34.6,100100.0],["2023-03-03",34.72,35.05,34.64,34.7,91300.0],["2023-03-06",34.4,34.91,34.131,34.16,125300.0],["2023-03-07",34.11,34.84,34.11,34.53,291800.0],["2023-03-08",34.65,35.29,34.39,34.53,154500.0],["2023-03-09",34.43,34.59,33.69,33.74,104900.0],["2023-03-10",33.55,33.55,32.27,32.52,148200.0],["2023-03-13",31.92,32.21,31.16,31.18,216000.0],["2023-03-14",31.96,32.41,31.79,32.11,157700.0],["2023-03-15",31.29,32.02,31.02,32.01,248100.0],["2023-03-16",31.9,32.788,30.92,32.4,135300.0],["2023-03-17",32.2,32.2,30.64,30.66,265100.0],["2023-03-20",31.0,31.375,30.41,30.77,324300.0],["2023-03-21",31.5,32.25,31.5,32.13,251400.0],["2023-03-22",32.13,32.945,31.37,31.47,211400.0],["2023-03-23",31.6,31.745,30.47,30.68,168000.0],["2023-03-24",30.44,30.44,29.49,30.0,205700.0],["2023-03-27",30.4,30.53,29.875,30.35,288800.0],["2023-03-28",30.36,31.0,30.14,30.48,119100.0],["2023-03-29",30.76,31.0,29.93,30.33,120600.0],["2023-03-30",30.53,30.64,29.47,29.53,101900.0],["2023-03-31",29.82,30.575,29.52,30.43,165800.0],["2023-04-03",30.43,30.78,30.13,30.53,228500.0],["2023-04-04",30.8,30.84,28.93,29.22,147300.0],["2023-04-05",29.1,29.1,28.13,28.47,183900.0],["2023-04-06",28.62,28.78,27.83,27.9,123300.0],["2023-04-10",27.9,28.57,27.55,28.27,119400.0],["2023-04-11",28.4,29.25,28.21,29.05,135000.0],["2023-04-12",29.25,29.365,28.74,29.04,101200.0],["2023-04-13",29.11,29.34,28.93,29.13,84100.0],["2023-04-14",29.16,29.65,28.993,29.19,80900.0],["2023-04-17",29.18,29.78,28.985,29.67,93300.0],["2023-04-18",29.71,30.32,29.695,30.15,202900.0],["2023-04-19",29.85,29.94,29.26,29.46,96100.0],["2023-04-20",29.37,30.0,29.37,29.71,73800.0],["2023-04-21",29.61,30.1,29.43,29.68,139800.0],["2023-04-24",29.59,30.0,29.05,29.3,107400.0],["2023-04-25",29.1,29.45,28.13,28.27,171000.0],["2023-04-26",28.655,29.28,28.4,28.48,217800.0],["2023-04-27",28.5,28.875,27.27,28.87,319700.0],["2023-04-28",28.72,29.8,28.72,29.27,126300.0],["2023-05-01",29.11,29.81,29.0,29.75,96600.0],["2023-05-02",29.53,29.839,28.72,29.82,136600.0],["2023-05-03",29.73,30.47,29.51,29.6,95800.0],["2023-05-04",29.36,29.36,28.055,28.22,142100.0],["2023-05-05",28.74,29.07,28.11,28.77,125000.0],["2023-05-08",28.83,29.3,28.77,29.05,84400.0],["2023-05-09",28.82,29.05,28.635,28.66,122300.0],["2023-05-10",30.49,30.7,27.225,27.5,269500.0],["2023-05-11",27.63,28.334,27.355,27.51,174700.0],["2023-05-12",27.74,28.57,27.41,27.72,125600.0],["2023-05-15",27.89,28.215,27.83,28.0,124700.0],["2023-05-16",27.59,27.99,27.34,27.69,110700.0],["2023-05-17",27.75,28.56,27.75,28.47,102000.0],["2023-05-18",28.47,29.04,28.43,28.89,90000.0],["2023-05-19",29.15,29.15,27.54,27.9,133700.0],["2023-05-22",27.89,28.263,27.795,28.17,100900.0],["2023-05-23",28.01,28.4,27.837,28.04,111800.0],["2023-05-24",28.04,28.09,27.07,27.08,162700.0],["2023-05-25",26.94,27.55,26.8,27.13,123200.0],["2023-05-26",27.13,27.34,26.899,26.92,122100.0],["2023-05-30",26.92,26.97,26.17,26.71,183800.0],["2023-05-31",26.15,26.79,25.8,26.5,483100.0],["2023-06-01",26.46,26.77,26.2,26.52,88200.0],["2023-06-02",26.91,27.83,26.91,27.65,126400.0],["2023-06-05",27.47,27.5,26.8,26.95,99300.0],["2023-06-06",26.97,29.09,26.97,29.01,162700.0],["2023-06-07",29.06,30.29,29.06,30.13,111200.0],["2023-06-08",29.96,29.965,29.186,29.58,100400.0],["2023-06-09",29.47,29.99,29.355,29.8,100300.0],["2023-06-12",29.87,30.31,29.55,30.1,173800.0],["2023-06-13",30.22,30.71,30.22,30.5,190900.0],["2023-06-14",30.66,30.68,30.06,30.4,226800.0],["2023-06-15",30.39,30.71,30.24,30.5,195600.0],["2023-06-16",30.73,30.73,29.28,29.6,175600.0],["2023-06-20",29.64,29.72,29.155,29.45,134800.0],["2023-06-21",29.3,30.0,29.011,29.74,122600.0],["2023-06-22",29.57,29.8,29.25,29.6,107600.0],["2023-06-23",29.23,29.73,28.77,28.78,305700.0],["2023-06-26",28.54,29.36,28.54,28.97,74100.0],["2023-06-27",29.04,29.63,28.9,29.55,163700.0],["2023-06-28",29.49,29.75,29.23,29.51,89800.0],["2023-06-29",29.47,30.19,29.47,30.15,92100.0],["2023-06-30",30.42,30.83,30.185,30.65,108600.0],["2023-07-03",30.59,30.91,30.501,30.82,57300.0],["2023-07-05",30.71,30.71,30.015,30.14,111100.0],["2023-07-06",29.72,30.03,29.21,29.31,139500.0],["2023-07-07",29.3,29.87,28.73,28.82,588900.0],["2023-07-10",28.74,29.08,27.77,28.19,290000.0],["2023-07-11",28.42,29.11,28.17,28.99,279200.0],["2023-07-12",29.49,30.53,29.415,29.98,161700.0],["2023-07-13",29.88,30.28,29.55,29.75,91600.0],["2023-07-14",29.8,29.8,28.09,28.14,100200.0],["2023-07-17",28.2,28.46,27.99,28.05,117600.0],["2023-07-18",28.0,28.48,27.64,27.9,207700.0],["2023-07-19",27.99,28.62,27.661,27.82,321800.0],["2023-07-20",27.93,28.315,27.455,27.81,312100.0],["2023-07-21",28.14,28.38,27.76,28.05,246000.0],["2023-07-24",28.0,28.66,28.0,28.59,209800.0],["2023-07-25",29.98,31.15,29.89,30.45,351400.0],["2023-07-26",30.3,30.47,29.66,30.2,167700.0],["2023-07-27",30.48,30.95,30.09,30.17,171300.0],["2023-07-28",30.52,30.615,30.04,30.32,163800.0],["2023-07-31",30.32,30.865,30.32,30.65,297700.0],["2023-08-01",30.66,31.66,30.49,31.5,178000.0],["2023-08-02",31.16,31.7,30.67,30.68,126300.0],["2023-08-03",30.5,30.85,28.19,28.19,326800.0],["2023-08-04",28.18,28.29,27.245,27.68,274800.0],["2023-08-07",27.8,28.64,27.8,28.03,149500.0],["2023-08-08",27.8,27.943,27.28,27.65,136900.0],["2023-08-09",27.58,27.67,27.26,27.45,191600.0],["2023-08-10",27.55,27.93,27.295,27.47,128600.0],["2023-08-11",27.45,27.74,26.84,26.89,151800.0],["2023-08-14",26.89,27.24,26.71,27.09,156900.0],["2023-08-15",26.98,27.09,26.26,26.27,161200.0],["2023-08-16",26.27,26.68,25.83,25.92,136500.0],["2023-08-17",25.95,26.44,25.95,26.27,195400.0],["2023-08-18",26.1,26.7,26.08,26.18,104900.0],["2023-08-21",26.18,26.335,25.58,25.69,111200.0],["2023-08-22",25.69,25.905,24.89,24.98,108400.0],["2023-08-23",25.0,25.32,24.72,25.28,155600.0],["2023-08-24",25.25,25.63,25.15,25.5,234400.0],["2023-08-25",25.5,25.965,25.43,25.58,205700.0],["2023-08-28",25.58,25.94,24.91,24.96,176300.0],["2023-08-29",25.04,25.19,24.63,24.96,193300.0],["2023-08-30",19.25,22.57,19.25,21.76,1713800.0],["2023-08-31",21.07,22.485,20.07,21.76,832500.0],["2023-09-01",21.83,23.0,21.26,22.88,861600.0],["2023-09-05",22.79,22.79,21.06,21.06,411600.0],["2023-09-06",21.03,21.19,20.6,20.81,323100.0],["2023-09-07",20.8,20.92,20.48,20.81,245800.0],["2023-09-08",20.8,21.565,20.8,21.32,328300.0],["2023-09-11",21.32,21.5,20.5,20.7,266300.0],["2023-09-12",20.72,21.1,20.715,21.08,247700.0],["2023-09-13",21.02,21.35,20.68,20.73,313500.0],["2023-09-14",20.82,22.46,20.82,22.37,523600.0],["2023-09-15",22.27,22.27,21.285,21.33,548100.0],["2023-09-18",21.33,21.56,21.13,21.38,129200.0],["2023-09-19",21.38,21.77,21.282,21.43,139800.0],["2023-09-20",21.61,21.81,21.15,21.18,131400.0],["2023-09-21",21.08,21.5,20.99,21.0,162900.0],["2023-09-22",21.01,21.47,20.68,20.96,185700.0],["2023-09-25",20.96,21.28,20.87,21.11,118100.0],["2023-09-26",21.02,21.17,20.83,21.12,177500.0],["2023-09-27",21.21,21.59,21.1,21.55,254600.0],["2023-09-28",21.52,22.27,21.318,22.25,293300.0],["2023-09-29",22.97,23.635,22.16,22.22,356800.0],["2023-10-02",22.24,22.46,22.06,22.33,172100.0],["2023-10-03",22.08,22.44,22.0,22.4,165800.0],["2023-10-04",22.4,22.49,22.03,22.27,159100.0],["2023-10-05",22.3,22.38,21.67,21.81,246200.0],["2023-10-06",21.69,22.18,21.52,21.75,205600.0],["2023-10-09",21.52,21.729,21.23,21.7,100700.0],["2023-10-10",21.66,22.335,21.51,22.17,172600.0],["2023-10-11",22.08,22.43,21.975,22.4,127300.0],["2023-10-12",22.42,22.53,21.93,22.35,151700.0],["2023-10-13",22.3,22.41,22.055,22.31,184300.0],["2023-10-16",22.52,22.92,22.45,22.74,76300.0],["2023-10-17",22.47,23.135,22.47,23.05,108900.0],["2023-10-18",22.74,22.95,22.41,22.73,146600.0],["2023-10-19",22.76,22.77,22.37,22.44,77700.0],["2023-10-20",22.51,22.71,22.19,22.23,119300.0],["2023-10-23",22.12,22.32,21.865,21.92,75500.0],["2023-10-24",21.97,22.01,21.27,21.5,130100.0],["2023-10-25",21.42,21.42,20.86,21.0,171000.0],["2023-10-26",21.04,21.3,20.34,20.58,129700.0],["2023-10-27",20.5,20.95,20.15,20.23,131900.0],["2023-10-30",20.39,20.47,19.77,20.11,163400.0],["2023-10-31",20.0,20.68,19.96,20.44,118300.0],["2023-11-01",20.23,20.8,20.07,20.79,189000.0],["2023-11-02",21.19,21.42,20.81,21.16,99300.0],["2023-11-03",21.54,22.27,21.54,22.22,117200.0],["2023-11-06",22.38,22.449,21.44,21.67,87800.0],["2023-11-07",21.63,21.65,21.24,21.42,114200.0],["2023-11-08",20.5,21.57,19.31,20.0,223500.0],["2023-11-09",20.24,20.29,19.82,20.15,202100.0],["2023-11-10",20.35,20.38,19.69,19.95,130300.0],["2023-11-13",19.75,19.885,19.4,19.58,164100.0],["2023-11-14",20.21,20.92,20.12,20.92,172500.0],["2023-11-15",21.01,21.98,20.93,21.47,128600.0],["2023-11-16",21.26,21.285,20.7,20.86,137800.0],["2023-11-17",21.2,21.69,20.95,20.95,160300.0],["2023-11-20",20.95,21.335,20.68,20.91,96600.0],["2023-11-21",20.76,21.056,20.58,20.58,99100.0],["2023-11-22",20.72,21.069,20.58,20.6,103300.0],["2023-11-24",20.59,20.9,20.58,20.77,80000.0],["2023-11-27",20.79,20.89,20.5,20.8,122300.0],["2023-11-28",20.68,20.7,20.39,20.49,118200.0],["2023-11-29",20.67,21.12,20.31,20.32,101700.0],["2023-11-30",20.5,20.5,19.92,20.0,130100.0],["2023-12-01",20.07,21.14,19.935,21.08,272500.0],["2023-12-04",20.95,21.58,20.85,21.07,118000.0],["2023-12-05",21.0,21.01,20.29,20.33,74900.0],["2023-12-06",20.48,21.03,20.42,20.52,66400.0],["2023-12-07",20.66,21.13,20.39,21.01,90300.0],["2023-12-08",20.98,21.32,20.91,21.0,97200.0],["2023-12-11",21.0,21.17,20.71,20.96,92800.0],["2023-12-12",20.96,20.96,20.62,20.64,51800.0],["2023-12-13",20.57,21.31,20.171,21.25,207300.0],["2023-12-14",21.6,22.43,21.6,22.23,263500.0],["2023-12-15",22.47,22.47,21.77,21.85,245500.0],["2023-12-18",21.81,21.92,21.55,21.65,88300.0],["2023-12-19",21.88,22.52,21.52,22.48,120800.0],["2023-12-20",22.41,23.26,22.23,22.4,88100.0],["2023-12-21",22.73,23.02,22.6,22.98,87600.0],["2023-12-22",23.13,23.42,22.91,23.03,70400.0],["2023-12-26",23.09,23.385,22.96,23.25,73800.0],["2023-12-27",23.22,23.8,23.09,23.53,95600.0],["2023-12-28",23.51,23.51,22.94,23.09,65100.0],["2023-12-29",23.14,23.25,22.62,22.64,70700.0],["2024-01-02",22.64,23.18,22.48,22.85,101600.0],["2024-01-03",22.67,22.87,21.66,21.66,139500.0],["2024-01-04",21.85,22.23,21.34,22.15,198300.0],["2024-01-05",21.9,22.62,21.9,22.19,134800.0],["2024-01-08",22.06,22.37,21.863,22.14,83700.0],["2024-01-09",21.85,22.29,21.65,21.98,97000.0],["2024-01-10",21.94,22.126,21.495,21.6,103100.0],["2024-01-11",21.69,21.69,21.24,21.46,94700.0],["2024-01-12",21.66,21.892,21.07,21.14,102300.0],["2024-01-16",21.0,21.0,20.375,20.6,98600.0],["2024-01-17",20.44,20.617,20.23,20.43,65300.0],["2024-01-18",20.48,20.62,20.19,20.48,77400.0],["2024-01-19",20.64,20.74,19.99,20.72,77700.0],["2024-01-22",20.83,21.47,20.83,21.42,78300.0],["2024-01-23",21.75,21.84,21.246,21.36,91700.0],["2024-01-24",21.78,21.86,20.76,21.05,77000.0],["2024-01-25",20.89,21.19,20.03,20.67,154400.0],["2024-01-26",20.96,20.97,20.61,20.63,72200.0],["2024-01-29",20.7,21.46,20.58,21.4,88600.0],["2024-01-30",20.77,20.77,19.45,19.63,182900.0],["2024-01-31",19.75,19.91,19.32,19.37,143900.0],["2024-02-01",19.62,19.9,19.25,19.89,155300.0],["2024-02-02",19.5,20.19,19.385,19.81,72300.0],["2024-02-05",19.54,19.75,19.22,19.67,148700.0],["2024-02-06",19.56,20.17,19.56,20.13,175600.0],["2024-02-07",20.8,21.48,20.025,20.59,235900.0],["2024-02-08",20.38,21.13,20.38,21.13,143100.0],["2024-02-09",21.13,21.74,21.0,21.66,101000.0],["2024-02-12",21.63,23.3,21.63,23.06,170600.0],["2024-02-13",22.11,22.45,21.65,21.76,320300.0],["2024-02-14",22.12,22.3,21.63,22.07,187800.0],["2024-02-15",22.36,22.68,22.07,22.43,166200.0],["2024-02-16",22.12,22.2,21.71,21.71,83200.0],["2024-02-20",21.51,21.67,21.27,21.58,140300.0],["2024-02-21",21.55,22.13,21.5,21.975,125600.0],["2024-02-22",21.86,22.4,21.53,22.385,143300.0],["2024-02-23",22.25,22.57,22.145,22.45,79800.0],["2024-02-26",22.27,22.6,21.87,22.06,94800.0],["2024-02-27",22.17,22.43,21.97,22.24,80800.0],["2024-02-28",21.96,22.275,21.72,21.73,134500.0],["2024-02-29",22.19,22.195,21.75,21.93,119300.0],["2024-03-01",21.89,22.15,21.51,21.96,87800.0],["2024-03-04",21.75,22.0,21.405,21.44,85300.0],["2024-03-05",21.38,21.91,21.24,21.24,125100.0],["2024-03-06",21.39,21.606,20.77,21.02,132800.0],["2024-03-07",21.23,21.54,21.07,21.11,72600.0],["2024-03-08",21.38,21.77,21.14,21.2,85100.0],["2024-03-11",21.26,21.56,20.935,21.13,187900.0],["2024-03-12",21.12,21.27,20.895,21.02,133500.0],["2024-03-13",20.9,21.225,20.89,21.08,95900.0],["2024-03-14",21.06,21.1,20.595,20.84,127500.0],["2024-03-15",20.77,21.76,20.77,21.73,169000.0],["2024-03-18",21.74,22.06,21.23,21.98,223600.0],["2024-03-19",22.2,22.565,21.85,22.11,151400.0],["2024-03-20",21.92,22.97,21.735,22.88,116600.0],["2024-03-21",22.89,23.21,22.74,23.04,113600.0],["2024-03-22",23.0,23.02,22.53,22.53,86200.0],["2024-03-25",22.39,22.89,22.15,22.2,89000.0],["2024-03-26",22.43,22.595,21.98,22.0,64200.0],["2024-03-27",22.06,22.83,22.06,22.81,62800.0],["2024-03-28",22.98,23.77,22.911,23.72,136200.0],["2024-04-01",23.73,24.05,23.37,23.99,150100.0],["2024-04-02",23.79,23.79,23.1,23.41,120000.0],["2024-04-03",23.26,23.675,23.15,23.34,77300.0],["2024-04-04",23.65,23.67,22.27,22.4,113000.0],["2024-04-05",22.39,22.81,22.23,22.81,78400.0],["2024-04-08",22.98,23.12,22.46,22.48,62200.0],["2024-04-09",22.49,22.944,22.42,22.81,73600.0],["2024-04-10",22.09,22.17,21.51,21.69,115000.0],["2024-04-11",21.84,22.078,21.74,22.01,79900.0],["2024-04-12",21.91,22.0,21.62,21.93,145900.0],["2024-04-15",22.29,22.375,21.42,21.5,156200.0],["2024-04-16",21.23,21.26,20.84,21.06,176100.0],["2024-04-17",21.12,21.53,20.695,20.84,167900.0],["2024-04-18",20.89,21.149,20.57,20.88,351100.0],["2024-04-19",20.71,21.37,20.71,21.1,134900.0],["2024-04-22",21.31,21.53,21.02,21.5,113000.0],["2024-04-23",21.84,22.01,21.04,21.05,129800.0],["2024-04-24",21.03,21.346,21.0,21.31,104500.0],["2024-04-25",20.91,20.91,20.4,20.53,160100.0],["2024-04-26",20.7,20.873,20.51,20.55,75200.0],["2024-04-29",20.7,20.77,20.55,20.68,128300.0],["2024-04-30",20.56,20.598,20.2,20.23,164100.0],["2024-05-01",20.35,20.44,19.97,19.97,152000.0],["2024-05-02",20.19,20.22,19.73,19.92,118100.0],["2024-05-03",20.36,20.485,20.01,20.05,112800.0],["2024-05-06",20.28,20.55,20.17,20.26,85100.0],["2024-05-07",20.29,20.52,20.08,20.08,170500.0],["2024-05-08",19.51,20.15,18.01,19.79,544700.0],["2024-05-09",19.65,20.25,19.625,20.24,303100.0],["2024-05-10",20.17,20.52,20.12,20.5,182500.0],["2024-05-13",20.96,21.67,20.86,20.97,221300.0],["2024-05-14",21.25,21.4,20.55,20.56,168200.0],["2024-05-15",20.84,20.906,20.414,20.5,194900.0],["2024-05-16",20.65,20.86,20.32,20.34,201900.0],["2024-05-17",20.34,20.65,20.05,20.53,152800.0],["2024-05-20",20.61,20.86,20.475,20.77,302200.0],["2024-05-21",20.75,20.9,20.47,20.85,234900.0],["2024-05-22",20.75,21.4,20.615,21.2,379400.0],["2024-05-23",21.68,21.76,20.036,20.52,433700.0],["2024-05-24",20.75,21.62,20.54,21.39,244100.0],["2024-05-28",21.4,21.925,21.2,21.24,134000.0],["2024-05-29",21.14,21.26,20.18,20.18,211100.0],["2024-05-30",20.22,21.0,20.21,20.87,150400.0],["2024-05-31",21.09,21.27,20.858,21.1,480200.0],["2024-06-03",21.43,21.56,21.13,21.45,160600.0],["2024-06-04",21.21,21.386,20.911,20.93,106000.0],["2024-06-05",20.93,20.94,20.685,20.86,108500.0],["2024-06-06",20.87,20.88,20.28,20.55,192500.0],["2024-06-07",20.27,20.66,20.27,20.64,82100.0],["2024-06-10",20.35,20.76,20.16,20.73,109600.0],["2024-06-11",20.83,20.83,20.515,20.66,90600.0],["2024-06-12",21.19,21.75,20.74,20.79,105500.0],["2024-06-13",20.61,20.74,20.15,20.36,149100.0],["2024-06-14",20.16,20.16,19.548,19.56,233700.0],["2024-06-17",19.68,20.03,19.45,19.97,320900.0],["2024-06-18",20.09,20.245,19.34,19.34,143300.0],["2024-06-20",19.19,19.58,19.08,19.55,214900.0],["2024-06-21",19.47,19.65,19.25,19.32,252100.0],["2024-06-24",19.33,20.23,19.31,20.06,180200.0],["2024-06-25",20.04,20.04,19.07,19.07,147400.0],["2024-06-26",19.07,19.21,18.89,18.94,198500.0],["2024-06-27",18.95,19.03,18.618,18.72,177800.0],["2024-06-28",18.9,19.05,18.676,18.88,758100.0],["2024-07-01",18.87,18.91,17.96,17.96,226500.0],["2024-07-02",17.99,18.078,17.55,17.76,381900.0],["2024-07-03",17.86,17.99,17.61,17.61,115700.0],["2024-07-05",17.43,17.8,17.31,17.55,314500.0],["2024-07-08",17.52,17.782,17.38,17.77,212500.0],["2024-07-09",17.75,17.89,17.561,17.79,214900.0],["2024-07-10",17.79,17.86,17.44,17.66,260700.0],["2024-07-11",18.18,18.928,18.06,18.85,163000.0],["2024-07-12",18.96,19.29,18.9,18.92,152100.0],["2024-07-15",18.98,19.53,18.83,19.29,183300.0],["2024-07-16",19.54,20.43,19.461,20.4,167000.0],["2024-07-17",20.16,20.75,20.15,20.6,133800.0],["2024-07-18",20.43,21.15,20.1,20.4,178100.0],["2024-07-19",20.44,20.65,20.055,20.11,104000.0],["2024-07-22",20.2,20.61,19.74,20.38,121200.0],["2024-07-23",20.11,20.22,19.635,20.13,111900.0],["2024-07-24",20.0,20.27,19.07,19.14,138400.0],["2024-07-25",19.3,20.74,19.203,20.69,206900.0],["2024-07-26",21.07,21.2,20.745,21.09,148800.0],["2024-07-29",21.1,21.26,20.89,21.17,120900.0],["2024-07-30",20.91,21.28,20.35,21.22,224600.0],["2024-07-31",21.31,22.475,20.74,21.88,292900.0],["2024-08-01",21.77,21.855,19.82,20.28,193300.0],["2024-08-02",19.63,20.96,19.4,20.42,281900.0],["2024-08-05",19.03,19.923,19.03,19.62,177500.0],["2024-08-06",19.82,19.98,19.45,19.67,132400.0],["2024-08-07",20.1,20.1,19.41,19.43,149300.0],["2024-08-08",19.77,19.95,19.62,19.83,272400.0],["2024-08-09",20.01,20.57,20.01,20.34,170400.0],["2024-08-12",20.53,20.59,19.51,19.56,117400.0],["2024-08-13",19.8,19.96,19.57,19.82,66700.0],["2024-08-14",19.82,19.92,18.84,18.89,110300.0],["2024-08-15",19.43,19.86,19.4,19.66,82200.0],["2024-08-16",19.64,19.955,19.581,19.64,82300.0],["2024-08-19",19.61,19.79,19.44,19.58,59400.0],["2024-08-20",19.67,19.67,19.15,19.33,59500.0],["2024-08-21",19.55,19.91,19.425,19.88,64400.0],["2024-08-22",19.78,19.975,19.26,19.33,75400.0],["2024-08-23",19.59,20.58,19.59,20.38,94200.0],["2024-08-26",20.6,20.84,20.31,20.44,98900.0],["2024-08-27",20.37,20.42,19.98,20.19,80200.0],["2024-08-28",20.19,20.361,19.5,19.86,117000.0],["2024-08-29",18.8,19.794,18.625,18.66,261100.0],["2024-08-30",18.44,18.58,17.97,18.53,201800.0],["2024-09-03",18.2,18.3,17.495,17.53,322100.0],["2024-09-04",17.56,17.92,17.41,17.66,152400.0],["2024-09-05",17.71,18.04,17.56,17.62,181400.0],["2024-09-06",17.56,17.698,17.22,17.57,153900.0],["2024-09-09",17.55,17.78,17.21,17.22,166200.0],["2024-09-10",17.11,17.22,16.35,16.65,375600.0],["2024-09-11",16.69,17.12,16.23,17.09,236200.0],["2024-09-12",17.33,17.54,16.94,17.38,117700.0],["2024-09-13",17.53,18.16,17.53,18.11,186200.0],["2024-09-16",18.15,18.26,17.45,17.77,154700.0],["2024-09-17",18.01,18.07,17.63,17.89,340800.0],["2024-09-18",17.97,18.72,17.65,17.95,144600.0],["2024-09-19",18.41,18.54,18.05,18.35,128000.0],["2024-09-20",18.19,18.5,18.03,18.49,327700.0],["2024-09-23",18.45,18.45,17.92,17.96,106400.0],["2024-09-24",18.03,18.16,17.86,17.98,119500.0],["2024-09-25",17.99,17.99,17.645,17.66,124100.0],["2024-09-26",17.93,18.26,17.92,18.05,79100.0],["2024-09-27",18.32,18.71,18.07,18.12,123000.0],["2024-09-30",18.04,18.32,17.959,18.21,108900.0],["2024-10-01",18.11,18.16,17.79,18.02,138500.0],["2024-10-02",17.93,18.16,17.72,17.74,366000.0],["2024-10-03",17.72,17.77,17.3,17.6,154800.0],["2024-10-04",17.86,17.86,17.51,17.64,79700.0],["2024-10-07",17.48,17.62,17.3,17.33,139300.0],["2024-10-08",17.33,17.33,16.77,16.8,251000.0],["2024-10-09",16.84,17.1,16.67,16.79,151800.0],["2024-10-10",16.55,17.15,16.53,17.03,298900.0],["2024-10-11",17.03,17.288,17.0,17.17,201500.0],["2024-10-14",17.13,17.25,16.97,17.23,142700.0],["2024-10-15",17.13,17.62,17.02,17.49,108100.0],["2024-10-16",17.59,17.85,17.44,17.49,121500.0],["2024-10-17",17.4,17.46,17.08,17.46,73300.0],["2024-10-18",17.51,17.65,17.28,17.48,107900.0],["2024-10-21",17.43,17.46,16.86,16.86,94100.0],["2024-10-22",16.74,16.74,16.415,16.72,128000.0],["2024-10-23",16.69,16.78,16.12,16.23,118500.0],["2024-10-24",16.33,16.76,16.32,16.75,128600.0],["2024-10-25",16.92,17.05,16.605,16.72,86100.0],["2024-10-28",16.94,17.47,16.94,17.41,127300.0],["2024-10-29",17.29,17.41,17.05,17.37,74500.0],["2024-10-30",17.35,17.71,17.19,17.29,73200.0],["2024-10-31",17.37,17.53,17.26,17.36,106600.0],["2024-11-01",17.43,17.65,17.31,17.64,130600.0],["2024-11-04",17.6,17.96,17.39,17.45,86100.0],["2024-11-05",17.465,17.69,17.21,17.63,142700.0],["2024-11-06",20.0,23.0,19.87,22.03,597800.0],["2024-11-07",22.09,22.845,21.656,22.66,305700.0],["2024-11-08",22.55,22.55,21.63,21.86,120900.0],["2024-11-11",22.15,22.39,21.81,21.88,124200.0],["2024-11-12",21.7,21.945,21.02,21.23,110000.0],["2024-11-13",21.43,21.5,20.97,21.04,82700.0],["2024-11-14",21.2,21.29,20.48,20.72,79400.0],["2024-11-15",20.75,20.77,20.21,20.66,170500.0],["2024-11-18",20.74,20.89,20.4,20.58,122500.0],["2024-11-19",20.3,20.53,20.2,20.52,91000.0],["2024-11-20",20.45,20.66,20.19,20.59,122500.0],["2024-11-21",20.63,21.05,20.61,21.0,100400.0],["2024-11-22",21.02,21.42,20.98,21.35,123400.0],["2024-11-25",21.5,22.39,21.42,21.88,88400.0],["2024-11-26",21.72,21.72,20.93,20.97,62500.0],["2024-11-27",21.08,21.4,20.99,21.16,54800.0],["2024-11-29",21.29,21.29,20.99,21.2,38600.0],["2024-12-02",21.21,21.34,20.8,21.03,69900.0],["2024-12-03",21.0,21.06,20.42,20.55,52200.0],["2024-12-04",20.45,20.91,20.39,20.79,76500.0],["2024-12-05",20.76,20.89,20.305,20.48,68000.0],["2024-12-06",20.72,20.82,20.225,20.28,52800.0],["2024-12-09",20.43,20.81,20.39,20.54,52500.0],["2024-12-10",20.54,21.49,20.175,20.94,118000.0],["2024-12-11",21.09,21.185,20.52,20.87,125800.0],["2024-12-12",20.87,20.87,20.272,20.38,56500.0],["2024-12-13",20.34,20.34,19.77,20.02,81000.0],["2024-12-16",20.14,20.22,19.77,19.81,42400.0],["2024-12-17",19.72,19.89,19.55,19.75,54600.0],["2024-12-18",19.94,20.14,18.81,18.89,88100.0],["2024-12-19",19.1,19.41,18.54,18.55,61800.0],["2024-12-20",18.4,18.853,18.28,18.4,230700.0],["2024-12-23",18.42,18.65,18.16,18.16,83100.0],["2024-12-24",18.17,18.41,18.0,18.41,46300.0],["2024-12-26",18.26,19.07,18.12,19.02,118200.0],["2024-12-27",18.8,19.08,17.9,18.72,208400.0],["2024-12-30",18.55,19.05,17.968,18.96,126200.0],["2024-12-31",19.59,19.78,19.06,19.07,116200.0],["2025-01-02",19.2,19.31,18.35,18.52,81300.0],["2025-01-03",18.43,18.83,18.235,18.78,59000.0],["2025-01-06",18.72,19.215,18.56,18.63,61000.0],["2025-01-07",18.52,18.79,17.9,18.04,66100.0],["2025-01-08",17.91,18.319,17.65,18.01,66600.0],["2025-01-10",17.59,18.96,17.425,17.79,78500.0],["2025-01-13",17.6,18.04,17.6,17.96,61000.0],["2025-01-14",17.99,18.25,17.73,18.04,44300.0],["2025-01-15",18.53,18.57,18.21,18.38,42000.0],["2025-01-16",18.36,18.58,18.07,18.46,67000.0],["2025-01-17",18.81,18.889,18.27,18.36,54200.0],["2025-01-21",18.56,18.94,18.25,18.89,63700.0],["2025-01-22",18.61,18.87,18.545,18.63,91100.0],["2025-01-23",18.76,19.0,18.46,19.0,58200.0],["2025-01-24",18.91,19.0,18.47,18.59,50700.0],["2025-01-27",18.54,19.22,18.54,19.09,74500.0],["2025-01-28",18.8,18.82,18.18,18.3,52900.0],["2025-01-29",18.23,18.52,18.04,18.31,60800.0],["2025-01-30",18.69,19.15,18.44,18.66,62400.0],["2025-01-31",18.51,18.82,18.065,18.21,92900.0],["2025-02-03",17.77,18.38,17.47,17.84,94200.0],["2025-02-04",17.96,18.11,17.8,17.98,35400.0],["2025-02-05",18.05,18.25,17.84,18.25,71500.0],["2025-02-06",19.19,21.8,19.1,21.18,222400.0],["2025-02-07",20.97,21.03,19.74,19.75,117400.0],["2025-02-10",19.87,19.97,19.06,19.37,106000.0],["2025-02-11",19.02,19.645,18.87,19.22,81100.0],["2025-02-12",19.07,19.22,18.445,18.96,91300.0],["2025-02-13",18.94,19.45,18.74,19.06,50700.0],["2025-02-14",19.35,19.51,18.97,19.16,46300.0],["2025-02-18",19.08,19.145,18.72,18.88,48700.0],["2025-02-19",18.6,18.676,18.265,18.39,47100.0],["2025-02-20",18.21,18.416,18.075,18.13,40800.0],["2025-02-21",18.39,18.39,17.98,18.1,74400.0],["2025-02-24",18.16,18.415,18.04,18.1,86000.0],["2025-02-25",18.06,18.59,18.06,18.44,72700.0],["2025-02-26",18.56,18.72,18.23,18.27,57300.0],["2025-02-27",18.13,18.171,17.64,17.68,86900.0],["2025-02-28",17.72,18.28,17.52,17.58,63700.0],["2025-03-03",17.56,18.12,17.05,17.1,95200.0],["2025-03-04",16.95,17.08,16.64,16.68,124900.0],["2025-03-05",16.76,17.03,16.47,16.94,81600.0],["2025-03-06",17.04,18.05,16.803,18.03,71800.0],["2025-03-07",17.97,18.2,17.51,18.08,75800.0],["2025-03-10",17.89,18.385,17.89,18.17,93800.0],["2025-03-11",18.33,18.335,17.18,17.27,75000.0],["2025-03-12",17.44,17.6,17.1,17.38,101100.0],["2025-03-13",17.68,17.68,17.06,17.17,95000.0],["2025-03-14",17.25,17.45,17.1,17.36,49700.0],["2025-03-17",17.27,17.985,17.171,17.49,51800.0],["2025-03-18",17.49,17.605,17.34,17.48,57400.0],["2025-03-19",17.56,17.67,17.19,17.42,42000.0],["2025-03-20",17.15,17.63,17.03,17.31,39700.0],["2025-03-21",17.5,17.55,17.07,17.3,260100.0],["2025-03-24",17.52,18.01,17.52,17.85,49500.0],["2025-03-25",17.75,17.75,17.235,17.3,69800.0],["2025-03-26",17.28,17.57,17.2,17.39,62600.0],["2025-03-27",17.34,17.85,17.14,17.66,65000.0],["2025-03-28",17.58,17.68,17.03,17.24,60900.0],["2025-03-31",17.15,17.35,16.99,17.22,73800.0],["2025-04-01",17.25,17.55,17.15,17.2,64500.0],["2025-04-02",16.98,17.54,16.92,17.52,47400.0],["2025-04-03",16.89,16.99,16.37,16.41,82700.0],["2025-04-04",15.48,16.19,15.33,15.7,197600.0],["2025-04-07",14.54,15.9,14.54,15.37,151900.0],["2025-04-08",16.07,16.07,14.51,14.71,175100.0],["2025-04-09",14.96,16.94,14.385,16.75,359300.0],["2025-04-10",16.19,16.535,15.16,15.8,167500.0],["2025-04-11",15.65,15.75,15.155,15.7,97700.0],["2025-04-14",15.73,15.76,14.585,15.23,126200.0],["2025-04-15",15.13,15.42,14.95,15.17,80100.0],["2025-04-16",15.17,15.615,14.89,15.43,124800.0],["2025-04-17",15.45,16.065,15.37,16.0,82600.0],["2025-04-21",15.97,16.288,15.851,16.2,96400.0],["2025-04-22",16.3,16.54,15.88,16.12,93100.0],["2025-04-23",16.52,16.92,16.12,16.26,93700.0],["2025-04-24",16.61,16.94,16.093,16.6,142800.0],["2025-04-25",16.41,16.485,15.971,16.24,72700.0],["2025-04-28",16.24,16.72,16.105,16.27,59000.0],["2025-04-29",16.14,16.69,16.07,16.62,105800.0],["2025-04-30",16.29,16.54,16.08,16.44,77400.0],["2025-05-01",16.33,16.81,16.33,16.65,142600.0],["2025-05-02",16.9,17.1,16.623,16.92,81300.0],["2025-05-05",16.67,17.01,16.02,16.15,120500.0],["2025-05-06",16.0,16.54,15.74,15.78,164300.0],["2025-05-07",17.3,18.13,16.69,17.64,194800.0],["2025-05-08",17.6,17.91,16.94,17.47,135600.0],["2025-05-09",17.44,17.625,17.065,17.11,71600.0],["2025-05-12",17.66,18.245,17.66,17.76,114500.0],["2025-05-13",18.0,18.0,17.516,17.54,87500.0],["2025-05-14",17.56,17.63,17.31,17.32,72600.0],["2025-05-15",17.41,18.115,17.21,18.05,123200.0],["2025-05-16",18.0,18.14,17.733,18.06,77300.0],["2025-05-19",17.73,18.11,17.45,18.06,93000.0],["2025-05-20",17.96,18.121,17.585,17.7,76500.0],["2025-05-21",17.46,17.46,16.81,16.83,51300.0],["2025-05-22",16.65,17.33,16.65,17.17,77100.0],["2025-05-23",16.81,17.01,16.54,16.86,50500.0],["2025-05-27",17.0,17.43,16.85,17.32,60600.0],["2025-05-28",17.3,17.44,16.745,16.77,52000.0],["2025-05-29",16.81,17.09,16.74,16.81,49900.0],["2025-05-30",16.8,17.14,16.705,17.01,65600.0],["2025-06-02",16.92,16.92,16.46,16.62,95400.0],["2025-06-03",16.55,17.04,16.495,16.97,110500.0],["2025-06-04",17.03,17.55,16.92,17.47,98400.0],["2025-06-05",17.51,17.67,17.28,17.45,112300.0],["2025-06-06",17.75,18.1,17.44,17.84,104100.0],["2025-06-09",18.1,18.525,17.91,18.35,131700.0],["2025-06-10",18.5,19.18,18.5,18.89,128900.0],["2025-06-11",18.88,19.17,18.68,18.7,141400.0],["2025-06-12",18.49,18.65,18.41,18.5,140300.0],["2025-06-13",18.16,18.585,17.61,17.97,188600.0],["2025-06-16",18.16,18.74,18.099,18.34,125800.0],["2025-06-17",18.15,18.47,18.02,18.12,113000.0],["2025-06-18",18.05,18.635,17.9,17.93,86800.0],["2025-06-20",18.22,18.22,17.68,17.99,234000.0],["2025-06-23",17.87,18.3,17.55,18.24,104300.0],["2025-06-24",18.46,18.58,17.75,18.36,61400.0],["2025-06-25",18.39,18.39,17.63,17.97,54600.0],["2025-06-26",17.96,18.205,17.94,18.17,58400.0],["2025-06-27",18.35,18.95,18.275,18.86,166000.0],["2025-06-30",18.87,18.87,18.51,18.58,58500.0],["2025-07-01",18.56,20.0,18.225,19.56,133900.0],["2025-07-02",19.47,20.25,19.38,20.23,121200.0],["2025-07-03",20.25,20.25,19.76,20.23,65100.0],["2025-07-07",20.02,20.11,19.67,19.78,62700.0],["2025-07-08",19.8,20.54,19.485,20.2,98600.0],["2025-07-09",20.2,20.34,20.0,20.26,59500.0],["2025-07-10",20.12,20.875,20.09,20.65,89500.0],["2025-07-11",20.5,20.68,20.205,20.23,83200.0],["2025-07-14",20.33,20.33,19.54,19.55,93200.0],["2025-07-15",19.505,19.76,19.03,19.07,129300.0],["2025-07-16",19.29,19.56,19.14,19.18,78800.0],["2025-07-17",19.27,19.84,19.27,19.64,76900.0],["2025-07-18",19.86,19.86,19.328,19.36,65600.0],["2025-07-21",19.42,19.726,19.32,19.41,70200.0],["2025-07-22",19.57,20.505,19.57,20.44,148200.0],["2025-07-23",20.69,21.39,20.69,21.38,179400.0],["2025-07-24",20.72,20.92,19.86,20.07,123400.0],["2025-07-25",20.23,20.42,19.8,20.41,68200.0],["2025-07-28",20.59,20.68,20.18,20.3,97300.0],["2025-07-29",20.49,20.715,19.88,20.36,90100.0],["2025-07-30",20.61,20.676,19.36,19.44,76500.0],["2025-07-31",19.25,19.54,19.19,19.34,63500.0],["2025-08-01",19.19,19.19,18.74,19.02,96800.0],["2025-08-04",19.05,19.62,18.995,19.54,57200.0],["2025-08-05",19.7,19.89,19.46,19.88,60900.0],["2025-08-06",19.8,20.025,19.75,19.99,44500.0],["2025-08-07",20.25,20.25,19.45,19.49,49100.0],["2025-08-08",19.47,19.49,19.14,19.32,48900.0],["2025-08-11",19.3,19.53,19.015,19.29,45500.0],["2025-08-12",19.54,20.35,19.54,20.18,135500.0],["2025-08-13",20.4,20.69,20.34,20.4,129500.0],["2025-08-14",20.02,20.45,19.875,20.345,127900.0],["2025-08-15",20.47,20.47,20.06,20.09,159800.0],["2025-08-18",20.17,20.465,19.915,20.32,62100.0],["2025-08-19",20.4,20.7,20.35,20.49,81400.0],["2025-08-20",20.52,20.635,20.395,20.4,80000.0],["2025-08-21",20.23,20.28,19.81,20.12,68600.0],["2025-08-22",20.38,21.695,20.32,21.4,304200.0],["2025-08-25",21.37,21.825,21.02,21.35,264300.0],["2025-08-26",21.51,21.7,20.83,20.9,256600.0],["2025-08-27",23.46,23.5,21.3,22.9,727800.0],["2025-08-28",22.84,23.27,21.69,22.05,291800.0],["2025-08-29",22.1,22.655,21.73,21.94,225000.0],["2025-09-02",21.76,22.49,21.76,22.19,218300.0],["2025-09-03",22.02,22.27,21.69,22.27,150300.0],["2025-09-04",22.42,22.75,22.0,22.61,160700.0],["2025-09-05",22.71,23.42,22.7,23.08,344800.0],["2025-09-08",23.1,23.935,22.625,23.8,276400.0],["2025-09-09",23.66,23.745,22.82,23.07,120100.0],["2025-09-10",22.96,23.01,22.305,22.45,170700.0],["2025-09-11",22.52,23.36,22.52,23.2,142700.0],["2025-09-12",23.12,23.199,22.1,22.21,115300.0],["2025-09-15",22.31,22.78,21.895,22.69,101300.0],["2025-09-16",22.65,22.875,22.32,22.37,83600.0],["2025-09-17",22.47,23.14,22.2,22.31,142100.0],["2025-09-18",22.43,22.58,22.1,22.44,102700.0],["2025-09-19",22.41,22.41,21.625,21.69,282300.0],["2025-09-22",21.59,21.94,21.55,21.84,112300.0],["2025-09-23",21.98,22.46,21.63,21.74,119800.0],["2025-09-24",21.82,21.91,21.5,21.54,90500.0],["2025-09-25",21.27,21.71,21.19,21.61,109500.0],["2025-09-26",21.62,21.87,21.47,21.81,76500.0],["2025-09-29",22.04,22.04,21.41,21.65,90200.0],["2025-09-30",21.61,21.95,21.09,21.46,77600.0],["2025-10-01",21.29,21.71,21.17,21.58,119600.0],["2025-10-02",21.64,21.74,21.32,21.43,111300.0],["2025-10-03",21.65,22.16,21.33,21.53,104000.0],["2025-10-06",21.66,21.825,20.61,20.83,111300.0],["2025-10-07",20.9,21.18,20.29,20.33,75600.0],["2025-10-08",20.46,20.79,20.205,20.69,97400.0],["2025-10-09",20.65,20.73,20.195,20.3,92400.0],["2025-10-10",20.22,20.35,19.435,19.5,114600.0],["2025-10-13",19.76,20.14,19.535,20.01,154800.0],["2025-10-14",19.8,21.26,19.74,21.08,95700.0],["2025-10-15",21.3,21.345,20.77,21.2,82000.0],["2025-10-16",21.16,21.44,20.645,20.8,89100.0],["2025-10-17",20.7,20.895,20.5,20.72,70100.0],["2025-10-20",20.98,21.23,20.87,21.06,71400.0],["2025-10-21",21.07,21.47,20.98,21.37,96700.0],["2025-10-22",21.56,21.84,21.4,21.78,153400.0],["2025-10-23",21.82,22.65,21.54,22.44,172300.0],["2025-10-24",22.58,22.9,22.275,22.79,171000.0],["2025-10-27",23.0,23.075,22.465,22.53,143500.0],["2025-10-28",22.49,22.635,22.11,22.45,125500.0],["2025-10-29",22.35,22.38,21.02,21.31,122400.0],["2025-10-30",21.31,21.51,20.26,20.4,96500.0],["2025-10-31",20.4,20.61,19.94,20.06,110800.0],["2025-11-03",20.2,20.335,19.605,19.92,98900.0],["2025-11-04",19.73,21.055,19.51,20.04,404400.0],["2025-11-05",20.13,21.46,20.115,21.46,254800.0],["2025-11-06",20.89,21.75,20.02,20.23,293200.0],["2025-11-07",20.22,20.455,19.8,20.13,233300.0],["2025-11-10",20.37,20.88,19.275,19.39,137100.0],["2025-11-11",19.33,19.984,18.99,19.155,283200.0],["2025-11-12",19.14,19.44,18.732,19.0,227600.0],["2025-11-13",18.88,19.062,18.53,18.72,134700.0],["2025-11-14",18.6,18.929,18.41,18.595,106100.0],["2025-11-17",18.51,18.725,17.89,17.93,90000.0],["2025-11-18",17.91,18.27,17.704,18.06,121100.0],["2025-11-19",18.17,18.17,17.39,17.42,162700.0],["2025-11-20",17.71,18.2,17.19,17.21,134700.0],["2025-11-21",17.3,18.48,17.245,18.1,220700.0],["2025-11-24",18.01,18.19,17.6,18.0,171500.0],["2025-11-25",18.19,18.74,18.19,18.58,153300.0],["2025-11-26",18.47,18.94,18.47,18.73,100900.0],["2025-11-28",18.81,18.81,18.44,18.48,59800.0],["2025-12-01",18.19,18.675,18.125,18.21,105000.0],["2025-12-02",18.32,18.43,18.07,18.36,109100.0],["2025-12-03",18.5,18.76,18.29,18.42,128200.0],["2025-12-04",18.42,18.62,18.22,18.59,96500.0],["2025-12-05",18.58,18.68,18.09,18.12,135400.0],["2025-12-08",18.3,18.71,18.0,18.44,107100.0],["2025-12-09",18.36,18.665,18.3,18.36,100200.0],["2025-12-10",18.34,19.26,18.29,18.99,198400.0],["2025-12-11",19.02,19.32,18.71,19.13,226700.0],["2025-12-12",19.19,19.28,18.85,18.92,117200.0],["2025-12-15",19.08,19.08,18.83,18.9,92100.0],["2025-12-16",18.84,19.04,18.644,18.67,88000.0],["2025-12-17",18.64,19.15,18.64,19.09,123800.0],["2025-12-18",19.28,19.66,19.05,19.65,131100.0],["2025-12-19",19.55,19.99,19.4,19.7,366000.0],["2025-12-22",19.7,19.86,19.33,19.53,135700.0],["2025-12-23",20.3,20.78,19.49,19.53,147800.0],["2025-12-24",19.49,19.67,19.33,19.48,51000.0],["2025-12-26",19.5,19.72,19.27,19.48,57200.0],["2025-12-29",19.36,19.47,19.22,19.37,57200.0],["2025-12-30",19.3,19.63,19.13,19.22,56100.0],["2025-12-31",19.12,19.21,18.72,18.91,79900.0],["2026-01-02",18.93,18.99,18.63,18.9,70000.0],["2026-01-05",18.89,19.71,18.89,19.38,83500.0],["2026-01-06",19.34,20.4,19.34,20.28,128900.0],["2026-01-07",20.27,20.63,20.07,20.6,88700.0],["2026-01-08",20.45,21.56,20.45,21.25,128600.0],["2026-01-09",21.23,21.5,20.72,21.38,70200.0],["2026-01-12",21.22,21.77,20.94,21.65,94700.0],["2026-01-13",21.7,22.09,21.6,21.82,87700.0],["2026-01-14",21.82,22.25,21.615,22.11,106600.0],["2026-01-15",22.17,22.71,22.17,22.49,122700.0],["2026-01-16",22.51,22.51,22.04,22.34,121800.0],["2026-01-20",22.02,22.2,21.225,21.37,96300.0],["2026-01-21",21.52,22.46,21.36,22.27,120100.0],["2026-01-22",22.48,22.8,22.31,22.54,108600.0],["2026-01-23",22.37,22.55,21.48,21.58,77200.0],["2026-01-26",21.5,21.9,21.225,21.7,81600.0],["2026-01-27",21.64,21.64,21.02,21.34,51300.0],["2026-01-28",21.32,21.35,20.78,20.91,74000.0],["2026-01-29",20.91,21.12,20.53,21.02,88500.0],["2026-01-30",20.92,21.62,20.92,21.53,77600.0],["2026-02-02",21.41,22.07,21.11,22.01,116700.0],["2026-02-03",21.94,22.46,21.88,22.25,68100.0],["2026-02-04",22.37,23.78,22.37,23.12,285100.0],["2026-02-05",22.65,25.73,22.502,24.61,725000.0],["2026-02-06",25.32,26.49,24.75,25.17,276700.0],["2026-02-09",25.14,25.23,24.53,24.66,149600.0],["2026-02-10",24.64,25.14,24.14,24.16,198100.0],["2026-02-11",24.44,24.67,23.61,24.42,120600.0],["2026-02-12",24.36,24.7,23.1,23.69,141600.0],["2026-02-13",23.77,24.26,23.45,23.9,90900.0],["2026-02-17",23.78,24.06,23.63,23.67,130800.0],["2026-02-18",23.5,24.163,23.38,23.64,148200.0],["2026-02-19",23.45,23.765,23.01,23.63,156500.0],["2026-02-20",23.43,24.08,22.91,23.29,152200.0],["2026-02-23",23.29,23.29,22.2,22.54,136200.0],["2026-02-24",22.62,23.11,22.545,22.72,91600.0],["2026-02-25",22.82,23.08,22.12,22.5,117400.0],["2026-02-26",22.54,22.9,22.33,22.64,155300.0],["2026-02-27",22.4,22.4,21.58,21.705,112300.0],["2026-03-02",21.45,22.15,21.16,21.91,205600.0],["2026-03-03",21.2,21.72,20.7,21.42,139700.0],["2026-03-04",21.61,21.78,20.929,21.53,106800.0],["2026-03-05",21.14,21.54,20.45,20.5,241600.0],["2026-03-06",20.01,20.32,19.66,19.73,196700.0],["2026-03-09",19.43,19.555,18.78,19.38,219200.0],["2026-03-10",19.19,19.98,19.12,19.71,219900.0],["2026-03-11",19.7,20.05,19.59,20.0,148900.0],["2026-03-12",19.64,20.07,19.565,19.93,133700.0],["2026-03-13",20.03,20.03,19.51,19.63,169700.0],["2026-03-16",19.82,20.1,19.58,19.87,124200.0],["2026-03-17",20.03,20.129,19.75,19.99,116400.0],["2026-03-18",19.75,20.57,19.62,19.68,215100.0],["2026-03-19",19.5,20.62,19.38,20.32,153500.0],["2026-03-20",20.27,20.6,20.07,20.2,358600.0],["2026-03-23",20.71,21.4,20.51,21.28,149900.0],["2026-03-24",20.95,21.78,20.915,21.59,125600.0],["2026-03-25",21.73,22.05,21.15,21.28,117000.0],["2026-03-26",21.16,21.5,20.65,20.94,106000.0],["2026-03-27",20.76,21.175,20.62,20.84,132100.0],["2026-03-30",21.04,21.12,20.48,20.59,154000.0],["2026-03-31",21.07,21.2,20.1,20.51,164800.0],["2026-04-01",20.54,20.78,20.28,20.41,113200.0],["2026-04-02",20.08,20.61,19.79,20.3,99000.0],["2026-04-06",20.24,20.48,20.12,20.29,66500.0],["2026-04-07",20.19,20.315,19.96,20.24,112000.0],["2026-04-08",21.0,21.6,20.61,21.35,112500.0],["2026-04-09",21.13,21.8,20.935,21.6,110000.0],["2026-04-10",21.53,21.7,21.24,21.52,74100.0],["2026-04-13",21.48,22.0,21.19,21.87,98700.0],["2026-04-14",21.85,22.495,21.53,22.45,116500.0],["2026-04-15",22.31,22.32,21.49,21.96,157100.0],["2026-04-16",21.85,22.53,21.76,22.01,148700.0],["2026-04-17",22.44,23.83,22.315,23.4,129100.0],["2026-04-20",23.28,23.74,22.62,23.68,86300.0],["2026-04-21",23.81,24.09,23.36,23.71,109300.0],["2026-04-22",23.76,23.81,23.11,23.16,85600.0],["2026-04-23",23.25,23.76,22.94,23.74,109700.0],["2026-04-24",23.73,23.73,23.275,23.53,49800.0],["2026-04-27",23.53,23.77,23.24,23.35,72000.0],["2026-04-28",23.53,23.53,23.025,23.41,79700.0],["2026-04-29",23.37,23.67,22.54,22.79,110200.0],["2026-04-30",22.69,23.37,22.58,23.35,169200.0],["2026-05-01",23.3,23.62,22.9,23.44,150900.0],["2026-05-04",23.22,23.47,22.3,22.5,160400.0],["2026-05-05",22.57,23.835,22.41,23.79,126400.0],["2026-05-06",23.93,24.565,23.85,24.14,163300.0],["2026-05-07",24.64,26.395,24.575,25.57,432600.0],["2026-05-08",26.17,28.44,25.92,27.38,479300.0],["2026-05-11",27.33,27.358,25.79,26.27,207600.0],["2026-05-12",26.2,26.2,24.86,24.86,180100.0],["2026-05-13",25.13,25.205,24.41,24.89,131700.0],["2026-05-14",25.07,25.53,24.55,24.64,235500.0],["2026-05-15",24.49,24.72,23.45,23.7,135600.0],["2026-05-18",23.7,24.035,23.01,23.08,207400.0],["2026-05-19",22.92,22.945,21.76,22.0,393200.0],["2026-05-20",22.03,23.17,21.575,23.09,277900.0],["2026-05-21",22.77,23.6,22.5,23.3,194400.0],["2026-05-22",23.33,23.82,23.06,23.44,179900.0],["2026-05-26",23.87,24.81,23.87,24.44,231300.0],["2026-05-27",24.69,25.18,23.9,23.94,173500.0],["2026-05-28",23.95,24.357,23.84,24.03,131700.0],["2026-05-29",23.74,23.985,23.26,23.29,98400.0],["2026-06-01",23.25,23.495,22.83,23.22,116800.0],["2026-06-02",23.23,23.33,22.93,23.21,90300.0],["2026-06-03",23.04,23.14,22.61,22.71,125000.0],["2026-06-04",23.06,23.12,22.14,22.37,165500.0],["2026-06-05",22.31,22.635,21.83,21.97,97300.0],["2026-06-08",22.07,22.54,21.89,22.1,107000.0],["2026-06-09",22.37,23.25,22.37,22.9,104300.0],["2026-06-10",22.9,23.238,22.17,22.21,107800.0],["2026-06-11",22.34,22.89,22.09,22.68,153300.0],["2026-06-12",22.77,23.39,22.75,23.22,113000.0],["2026-06-15",23.47,23.72,22.78,22.86,139800.0],["2026-06-16",22.93,23.302,22.815,22.93,101800.0],["2026-06-17",23.165,23.355,22.31,22.62,113200.0],["2026-06-18",22.98,23.56,22.85,23.29,189100.0],["2026-06-22",23.37,23.49,22.94,23.11,113500.0],["2026-06-23",22.84,23.87,22.84,23.78,113100.0],["2026-06-24",23.85,25.025,23.39,24.935,259000.0],["2026-06-25",24.01,25.75,24.01,25.64,197600.0],["2026-06-26",25.44,25.92,24.885,25.45,506100.0],["2026-06-29",25.45,25.97,24.73,25.58,167786.0],["2026-07-08",23.84,23.84,22.99,23.49,126244.405621],["2026-07-09",23.29,24.57,23.29,24.04,99234.0948],["2026-07-10",23.99,24.49,23.9598,24.15,83394.603426],["2026-07-13",24.15,25,24.12,24.16,199596.28656],["2026-07-14",24.21,24.51,23.62,23.8,96370.478531],["2026-07-15",23.94,25.08,23.94,24.62,109224.505338],["2026-08-03",24.49,25.25,23.55,24.04,171205.730361],["2026-08-04",24.14,25.37,24.14,25.09,182657.990772],["2026-08-05",25.05,25.74,24.925,25.18,154747.102263],["2026-08-06",25.18,25.32,24.32,24.39,112888.334592],["2026-08-07",24.61,25.04,24.23,24.36,398365.693551],["2026-08-10",24.48,25.075,24.105,24.21,28403.583089],["2026-08-11",24.2,25.02,24.05,24.68,318905.741417],["2026-08-12",24.75,24.91,23.91,24.75,160543.304739],["2026-08-13",24.99,24.995,24.49,24.67,132069.202299]]}