{"t":"MTLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-25",12.0,12.0,11.06,11.55,6074900.0],["2014-06-26",11.79,11.95,11.6,11.9,637400.0],["2014-06-27",11.99,12.04,11.8,11.92,640300.0],["2014-06-30",11.92,12.03,11.26,11.5,545200.0],["2014-07-01",11.79,14.4,11.5,13.55,2753700.0],["2014-07-02",13.75,14.0,12.76,13.52,900800.0],["2014-07-03",13.75,14.49,13.01,14.28,384800.0],["2014-07-07",15.15,15.15,14.1,14.46,437500.0],["2014-07-08",14.66,14.66,13.25,14.1,611500.0],["2014-07-09",14.25,14.25,13.8,14.02,131000.0],["2014-07-10",13.8,13.8,12.7,12.8,327600.0],["2014-07-11",13.0,13.35,12.75,12.86,184600.0],["2014-07-14",12.91,13.3,12.7,12.84,152700.0],["2014-07-15",13.0,13.2,11.33,11.81,457800.0],["2014-07-16",12.45,12.45,11.7,11.79,182800.0],["2014-07-17",11.79,12.23,11.7,11.81,171800.0],["2014-07-18",11.85,12.73,11.85,12.46,168800.0],["2014-07-21",12.8,13.24,12.34,12.56,489200.0],["2014-07-22",12.9,12.92,12.28,12.36,209900.0],["2014-07-23",12.49,12.6,11.83,11.89,147800.0],["2014-07-24",12.0,12.37,11.91,12.23,67300.0],["2014-07-25",12.2,12.21,11.91,12.0,68900.0],["2014-07-28",12.02,12.44,11.7,11.96,80600.0],["2014-07-29",11.8,12.65,11.8,11.97,133400.0],["2014-07-30",12.2,12.42,11.86,11.98,148000.0],["2014-07-31",11.7,11.95,11.1,11.32,240200.0],["2014-08-01",11.46,11.5,10.5,10.72,183600.0],["2014-08-04",10.85,11.4,10.65,10.81,108200.0],["2014-08-05",10.84,11.35,10.76,10.86,157700.0],["2014-08-06",11.15,11.75,10.9,11.37,135900.0],["2014-08-07",12.04,12.69,11.83,12.01,295100.0],["2014-08-08",12.5,12.5,11.63,11.86,75800.0],["2014-08-11",12.1,12.19,11.93,12.09,68700.0],["2014-08-12",12.0,12.15,11.7,12.02,77300.0],["2014-08-13",12.2,13.3,12.13,13.21,302600.0],["2014-08-14",13.3,13.3,11.4,11.68,396000.0],["2014-08-15",12.0,12.0,11.6,11.72,58200.0],["2014-08-18",11.96,11.96,11.65,11.85,53000.0],["2014-08-19",11.74,11.97,11.65,11.7,205100.0],["2014-08-20",11.5,11.98,11.5,11.86,46800.0],["2014-08-21",12.09,12.09,11.68,11.75,51100.0],["2014-08-22",11.95,12.19,11.75,12.1,83300.0],["2014-08-25",12.12,12.65,12.12,12.35,81800.0],["2014-08-26",12.58,12.58,12.34,12.53,55400.0],["2014-08-27",12.45,12.8,12.34,12.36,70700.0],["2014-08-28",12.6,12.68,12.18,12.34,55700.0],["2014-08-29",12.5,12.6,12.08,12.52,55100.0],["2014-09-02",12.6,12.9,12.5,12.78,62900.0],["2014-09-03",12.75,12.75,12.28,12.38,151200.0],["2014-09-04",12.3,12.75,12.25,12.28,56100.0],["2014-09-05",12.46,12.5,11.98,12.06,37800.0],["2014-09-08",11.7,12.17,11.44,11.51,219300.0],["2014-09-09",12.06,12.06,11.28,11.43,63000.0],["2014-09-10",11.66,11.99,11.43,11.62,91000.0],["2014-09-11",11.7,12.1,11.7,11.96,48000.0],["2014-09-12",11.92,12.0,11.67,11.93,54500.0],["2014-09-15",11.77,11.95,11.34,11.37,94700.0],["2014-09-16",11.59,11.59,11.2,11.2,51500.0],["2014-09-17",11.18,11.46,10.88,10.94,53200.0],["2014-09-18",10.9,11.16,10.51,10.54,210100.0],["2014-09-19",10.63,10.82,9.85,10.25,229900.0],["2014-09-22",10.37,11.74,10.37,11.54,121800.0],["2014-09-23",12.0,12.34,11.0,11.09,273100.0],["2014-09-24",11.07,11.7,11.02,11.46,76900.0],["2014-09-25",11.51,11.66,11.02,11.09,53400.0],["2014-09-26",11.33,11.44,10.65,10.8,87000.0],["2014-09-29",10.78,11.33,10.69,11.1,117600.0],["2014-09-30",11.2,11.3,10.98,11.23,63700.0],["2014-10-01",11.35,11.35,10.88,11.0,45200.0],["2014-10-02",11.15,11.19,10.7,10.97,91700.0],["2014-10-03",10.83,11.2,10.77,11.06,81300.0],["2014-10-06",11.24,11.24,10.84,10.97,69100.0],["2014-10-07",11.18,11.33,10.9,10.98,74800.0],["2014-10-08",10.85,11.01,10.4,10.55,219100.0],["2014-10-09",10.6,10.7,10.37,10.48,110500.0],["2014-10-10",10.5,10.87,9.57,9.65,181500.0],["2014-10-13",9.77,9.85,9.05,9.22,128900.0],["2014-10-14",9.25,10.39,9.15,9.34,72100.0],["2014-10-15",9.3,9.8,9.19,9.8,127700.0],["2014-10-16",9.59,10.0,9.43,9.89,119700.0],["2014-10-17",10.03,10.5,10.0,10.06,83900.0],["2014-10-20",10.0,10.09,9.76,9.88,41800.0],["2014-10-21",9.95,10.29,9.9,10.21,108500.0],["2014-10-22",11.0,11.0,10.13,10.19,109200.0],["2014-10-23",10.23,10.35,9.65,9.76,93900.0],["2014-10-24",9.85,10.42,9.85,10.09,24000.0],["2014-10-27",10.06,10.38,10.01,10.33,52700.0],["2014-10-28",10.28,10.97,10.2,10.71,101900.0],["2014-10-29",10.79,11.33,10.7,11.21,92000.0],["2014-10-30",11.02,11.5,11.02,11.23,89700.0],["2014-10-31",11.46,11.46,10.98,11.01,52100.0],["2014-11-03",10.99,10.99,10.31,10.49,56400.0],["2014-11-04",10.43,10.93,9.71,9.88,276800.0],["2014-11-05",9.97,10.47,9.89,10.11,86800.0],["2014-11-06",10.0,10.12,9.92,10.0,61100.0],["2014-11-07",10.06,10.16,9.96,10.03,41000.0],["2014-11-10",10.01,10.43,10.01,10.15,26600.0],["2014-11-11",10.15,10.37,10.0,10.27,106100.0],["2014-11-12",10.8,11.3,10.5,11.16,183800.0],["2014-11-13",11.17,11.38,10.82,11.02,79700.0],["2014-11-14",11.05,11.06,10.75,10.78,38600.0],["2014-11-17",10.65,11.1,10.54,11.04,63600.0],["2014-11-18",11.01,11.07,10.16,10.4,151700.0],["2014-11-19",10.5,10.55,10.25,10.41,42900.0],["2014-11-20",10.4,10.48,9.88,9.91,98800.0],["2014-11-21",10.0,10.41,9.88,9.91,109300.0],["2014-11-24",10.0,10.4,9.97,10.4,91100.0],["2014-11-25",10.38,10.4,10.0,10.05,29100.0],["2014-11-26",10.17,10.21,10.06,10.1,42700.0],["2014-11-28",10.4,10.4,10.0,10.18,25400.0],["2014-12-01",10.28,10.34,10.0,10.18,78400.0],["2014-12-02",10.25,10.37,10.07,10.13,58300.0],["2014-12-03",10.15,10.19,9.98,9.98,19200.0],["2014-12-04",10.11,10.12,9.95,9.97,35300.0],["2014-12-05",10.05,10.06,9.9,9.96,42200.0],["2014-12-08",9.92,10.8,9.29,9.55,196200.0],["2014-12-09",9.36,9.45,8.92,9.01,122800.0],["2014-12-10",9.0,9.05,8.85,9.0,47200.0],["2014-12-11",9.13,9.13,8.37,8.41,117600.0],["2014-12-12",8.3,8.69,8.1,8.11,171700.0],["2014-12-15",8.25,8.42,8.09,8.27,99000.0],["2014-12-16",8.32,8.88,8.0,8.02,117300.0],["2014-12-17",8.2,8.64,8.02,8.38,90500.0],["2014-12-18",8.75,9.23,8.56,9.03,204000.0],["2014-12-19",10.0,10.0,8.99,9.15,191400.0],["2014-12-22",9.31,9.6,9.05,9.13,68400.0],["2014-12-23",9.26,9.31,9.0,9.2,76300.0],["2014-12-24",9.2,9.32,8.92,9.12,27200.0],["2014-12-26",9.83,9.83,9.25,9.54,126100.0],["2014-12-29",9.5,9.74,9.31,9.71,60300.0],["2014-12-30",9.74,9.8,9.59,9.74,92000.0],["2014-12-31",9.76,9.77,9.4,9.52,85000.0],["2015-01-02",9.64,9.85,9.27,9.57,44600.0],["2015-01-05",9.68,9.68,9.06,9.24,82300.0],["2015-01-06",9.28,9.29,8.95,9.13,49700.0],["2015-01-07",9.29,9.29,9.1,9.17,27000.0],["2015-01-08",9.2,9.76,9.16,9.75,82400.0],["2015-01-09",9.72,9.84,9.5,9.57,48100.0],["2015-01-12",10.0,10.0,9.4,9.71,81400.0],["2015-01-13",9.9,10.19,9.6,9.83,132000.0],["2015-01-14",9.94,10.19,9.61,9.93,97800.0],["2015-01-15",10.2,10.2,9.61,9.7,72300.0],["2015-01-16",9.87,10.08,9.69,9.89,78000.0],["2015-01-20",9.39,10.16,9.39,9.95,135100.0],["2015-01-21",10.12,10.12,9.5,9.5,163800.0],["2015-01-22",9.68,9.89,9.5,9.68,90700.0],["2015-01-23",9.61,9.65,9.4,9.6,35800.0],["2015-01-26",9.67,9.81,9.5,9.54,42200.0],["2015-01-27",9.5,9.64,9.43,9.55,29500.0],["2015-01-28",9.56,9.56,9.2,9.32,114000.0],["2015-01-29",9.36,9.36,8.81,8.94,88300.0],["2015-01-30",8.89,9.13,8.64,8.77,47100.0],["2015-02-02",8.77,8.78,8.51,8.61,50000.0],["2015-02-03",8.75,8.79,8.11,8.55,138600.0],["2015-02-04",8.7,8.7,8.23,8.3,102200.0],["2015-02-05",8.3,8.38,8.1,8.11,139700.0],["2015-02-06",8.14,8.35,8.02,8.12,105800.0],["2015-02-09",8.19,8.19,7.63,7.71,251900.0],["2015-02-10",7.68,7.82,7.62,7.76,127300.0],["2015-02-11",7.87,7.94,7.67,7.78,109400.0],["2015-02-12",7.8,8.24,7.8,8.13,82800.0],["2015-02-13",8.28,8.31,8.03,8.17,233000.0],["2015-02-17",8.26,8.28,8.06,8.15,76500.0],["2015-02-18",8.15,8.15,7.93,7.96,84200.0],["2015-02-19",8.0,8.09,7.97,7.99,27700.0],["2015-02-20",8.01,8.1,7.97,8.0,42400.0],["2015-02-23",8.0,8.01,7.77,7.88,37200.0],["2015-02-24",7.95,8.1,7.82,7.89,55100.0],["2015-02-25",7.95,8.05,7.91,8.02,44500.0],["2015-02-26",8.05,8.14,7.83,7.83,62800.0],["2015-02-27",7.94,8.27,7.92,8.03,102500.0],["2015-03-02",8.1,8.15,7.69,7.74,134800.0],["2015-03-03",7.65,7.85,7.64,7.68,83400.0],["2015-03-04",7.68,7.68,7.44,7.59,179700.0],["2015-03-05",7.68,7.87,7.63,7.8,156200.0],["2015-03-06",7.85,7.95,7.7,7.81,70700.0],["2015-03-09",7.9,7.9,7.61,7.61,98600.0],["2015-03-10",7.6,7.69,7.4,7.42,66400.0],["2015-03-11",7.47,7.5,7.01,7.03,87900.0],["2015-03-12",7.0,7.01,6.66,6.71,111600.0],["2015-03-13",6.8,6.88,6.6,6.72,91800.0],["2015-03-16",6.89,7.0,6.66,6.7,146200.0],["2015-03-17",6.66,6.88,6.6,6.88,44200.0],["2015-03-18",6.96,6.96,6.76,6.8,42400.0],["2015-03-19",6.75,6.91,6.6,6.77,40900.0],["2015-03-20",6.86,7.14,6.73,7.05,83000.0],["2015-03-23",7.2,7.2,6.93,7.03,97000.0],["2015-03-24",7.06,7.11,6.92,6.99,184900.0],["2015-03-25",7.25,7.3,6.78,6.84,27800.0],["2015-03-26",6.74,6.88,6.63,6.83,24300.0],["2015-03-27",6.76,6.91,6.7,6.8,20800.0],["2015-03-30",6.9,7.01,6.85,6.98,50500.0],["2015-03-31",6.95,7.15,6.84,6.99,115800.0],["2015-04-01",7.08,7.08,6.85,6.94,58900.0],["2015-04-02",6.99,7.02,6.77,6.99,43100.0],["2015-04-06",7.0,7.01,6.8,6.85,37900.0],["2015-04-07",7.0,7.14,6.85,7.03,50300.0],["2015-04-08",7.35,7.43,6.92,7.0,114800.0],["2015-04-09",7.09,7.15,6.75,6.87,60700.0],["2015-04-10",6.8,6.98,6.59,6.67,89400.0],["2015-04-13",6.7,6.94,6.5,6.58,59600.0],["2015-04-14",6.58,6.62,6.45,6.49,62300.0],["2015-04-15",6.56,6.7,6.5,6.6,123800.0],["2015-04-16",6.6,6.81,6.6,6.68,112700.0],["2015-04-17",6.71,6.85,6.65,6.82,46200.0],["2015-04-20",7.0,7.0,6.71,6.75,39700.0],["2015-04-21",6.78,6.93,6.63,6.65,86000.0],["2015-04-22",6.72,6.89,6.6,6.89,472300.0],["2015-04-23",6.95,7.3,6.9,7.13,82300.0],["2015-04-24",7.4,7.4,7.16,7.27,74500.0],["2015-04-27",7.3,7.7,7.3,7.37,116800.0],["2015-04-28",7.45,7.61,7.3,7.6,37900.0],["2015-04-29",7.6,7.6,7.2,7.32,71500.0],["2015-04-30",7.35,7.52,7.17,7.39,53200.0],["2015-05-01",7.48,7.48,7.2,7.21,30200.0],["2015-05-04",7.27,7.46,7.25,7.32,24000.0],["2015-05-05",7.34,7.45,7.2,7.21,19000.0],["2015-05-06",7.23,7.23,7.05,7.11,42200.0],["2015-05-07",7.13,7.13,6.85,6.89,45700.0],["2015-05-08",6.92,7.07,6.85,6.88,38900.0],["2015-05-11",6.96,7.0,6.8,6.86,37900.0],["2015-05-12",6.88,6.97,6.86,6.92,10100.0],["2015-05-13",7.4,7.69,7.05,7.53,49900.0],["2015-05-14",7.72,7.95,7.6,7.86,75800.0],["2015-05-15",7.99,7.99,7.6,7.71,35800.0],["2015-05-18",7.9,7.99,7.72,7.97,45200.0],["2015-05-19",7.9,8.0,7.72,7.84,25700.0],["2015-05-20",7.8,7.8,7.7,7.73,14300.0],["2015-05-21",7.7,7.7,7.6,7.64,20500.0],["2015-05-22",7.69,7.7,7.61,7.65,24300.0],["2015-05-26",8.0,8.01,7.52,7.68,41700.0],["2015-05-27",7.7,7.95,7.65,7.72,48700.0],["2015-05-28",7.78,8.01,7.73,8.0,81200.0],["2015-05-29",7.96,8.29,7.73,8.22,105600.0],["2015-06-01",8.25,8.58,8.25,8.47,67100.0],["2015-06-02",8.5,8.53,8.36,8.42,33900.0],["2015-06-03",8.45,8.95,8.45,8.9,61800.0],["2015-06-04",8.82,9.05,8.63,8.91,58800.0],["2015-06-05",8.79,8.89,8.51,8.63,36700.0],["2015-06-08",8.6,8.75,8.56,8.63,28000.0],["2015-06-09",8.63,8.69,8.53,8.66,71600.0],["2015-06-10",8.73,9.05,8.68,8.9,41500.0],["2015-06-11",8.95,9.08,8.61,8.67,20800.0],["2015-06-12",8.67,8.72,8.54,8.66,19400.0],["2015-06-15",8.61,8.62,8.5,8.6,26700.0],["2015-06-16",8.62,8.62,8.47,8.57,18500.0],["2015-06-17",8.55,8.6,8.46,8.52,15700.0],["2015-06-18",8.57,8.6,8.46,8.52,16800.0],["2015-06-19",8.5,8.54,8.46,8.54,24600.0],["2015-06-22",8.69,9.0,8.5,8.94,182500.0],["2015-06-23",8.97,8.99,8.6,8.89,39900.0],["2015-06-24",8.89,8.97,8.77,8.91,26800.0],["2015-06-25",8.99,9.25,8.98,9.25,186300.0],["2015-06-26",9.25,9.25,8.97,9.19,95700.0],["2015-06-29",9.2,9.25,8.9,9.03,88800.0],["2015-06-30",9.1,9.1,8.95,9.1,32500.0],["2015-07-01",9.0,9.18,8.85,9.1,57000.0],["2015-07-02",9.25,9.6,9.17,9.59,169900.0],["2015-07-06",9.55,9.55,9.05,9.12,90100.0],["2015-07-07",9.25,9.3,8.7,8.92,96400.0],["2015-07-08",9.0,9.21,8.99,9.06,64500.0],["2015-07-09",9.02,9.18,9.01,9.05,29500.0],["2015-07-10",9.15,9.34,9.15,9.2,38500.0],["2015-07-13",9.31,9.47,9.31,9.44,18500.0],["2015-07-14",9.4,9.95,9.4,9.85,122700.0],["2015-07-15",9.93,10.35,9.71,9.79,150200.0],["2015-07-16",9.86,10.0,9.71,9.87,49200.0],["2015-07-17",9.98,9.98,9.56,9.73,26900.0],["2015-07-20",9.91,10.09,9.7,9.91,33600.0],["2015-07-21",10.0,10.03,9.51,9.63,28100.0],["2015-07-22",9.59,9.59,8.81,9.3,198100.0],["2015-07-23",9.25,9.42,9.01,9.15,94000.0],["2015-07-24",9.23,9.25,8.55,9.25,84500.0],["2015-07-27",9.02,9.23,9.02,9.18,28200.0],["2015-07-28",9.28,9.28,8.72,9.12,81900.0],["2015-07-29",9.0,9.3,8.91,9.15,22300.0],["2015-07-30",8.95,9.13,8.76,8.98,60200.0],["2015-07-31",8.9,8.92,8.72,8.76,45000.0],["2015-08-03",8.69,9.0,8.35,8.5,91300.0],["2015-08-04",8.45,8.45,8.25,8.29,61600.0],["2015-08-05",8.25,8.5,8.25,8.41,22900.0],["2015-08-06",8.5,8.55,8.34,8.35,30900.0],["2015-08-07",8.46,8.5,8.35,8.43,22200.0],["2015-08-10",8.4,8.72,8.36,8.63,38400.0],["2015-08-11",8.85,8.85,8.25,8.26,50900.0],["2015-08-12",8.25,8.25,7.65,7.91,183900.0],["2015-08-13",7.95,8.24,7.7,8.08,125200.0],["2015-08-14",8.17,8.2,7.86,8.1,39900.0],["2015-08-17",8.01,8.15,8.0,8.07,37300.0],["2015-08-18",8.05,8.12,8.0,8.06,72100.0],["2015-08-19",8.06,8.12,7.97,8.03,138400.0],["2015-08-20",8.03,8.03,7.87,7.87,62600.0],["2015-08-21",7.87,7.87,7.35,7.52,122300.0],["2015-08-24",7.06,7.31,6.95,7.22,88800.0],["2015-08-25",7.49,7.53,7.29,7.29,47500.0],["2015-08-26",7.63,7.65,7.3,7.65,63100.0],["2015-08-27",7.57,7.92,7.4,7.73,48900.0],["2015-08-28",7.79,8.19,7.79,8.15,26600.0],["2015-08-31",8.1,8.34,8.05,8.23,43300.0],["2015-09-01",8.2,8.2,7.83,7.85,32200.0],["2015-09-02",7.94,8.07,7.86,7.95,21500.0],["2015-09-03",8.11,8.15,7.94,7.95,8200.0],["2015-09-04",7.81,8.02,7.77,7.85,12700.0],["2015-09-08",7.92,8.0,7.75,7.91,15200.0],["2015-09-09",8.03,8.29,7.99,8.28,48800.0],["2015-09-10",8.13,8.15,7.94,8.02,24400.0],["2015-09-11",8.07,8.25,7.95,8.13,27800.0],["2015-09-14",8.19,8.5,8.17,8.5,45200.0],["2015-09-15",8.54,8.89,8.5,8.59,116200.0],["2015-09-16",8.56,8.87,8.56,8.77,17400.0],["2015-09-17",8.75,8.89,8.71,8.84,17200.0],["2015-09-18",8.67,8.85,8.5,8.56,55600.0],["2015-09-21",8.55,8.59,8.24,8.35,32200.0],["2015-09-22",9.89,9.89,8.14,8.22,34200.0],["2015-09-23",8.17,8.23,8.01,8.01,20600.0],["2015-09-24",7.9,8.03,7.9,7.97,19900.0],["2015-09-25",7.98,8.28,7.98,8.12,38100.0],["2015-09-28",8.08,8.17,7.9,7.91,35800.0],["2015-09-29",7.92,7.99,7.67,7.68,37400.0],["2015-09-30",7.73,7.86,7.69,7.69,22600.0],["2015-10-01",7.57,8.03,7.26,7.36,33200.0],["2015-10-02",7.34,7.75,7.26,7.39,65000.0],["2015-10-05",7.41,7.6,7.39,7.56,31500.0],["2015-10-06",7.6,7.82,7.57,7.75,17700.0],["2015-10-07",7.83,8.14,7.76,7.96,32500.0],["2015-10-08",8.0,8.25,7.86,8.24,58800.0],["2015-10-09",8.25,8.25,8.1,8.23,32600.0],["2015-10-12",8.4,8.45,8.16,8.17,31200.0],["2015-10-13",8.12,8.29,7.84,7.98,49000.0],["2015-10-14",7.98,8.28,7.98,8.23,22600.0],["2015-10-15",8.25,8.27,8.15,8.27,10600.0],["2015-10-16",8.23,8.25,8.21,8.24,8400.0],["2015-10-19",8.12,8.25,8.12,8.25,9000.0],["2015-10-20",8.24,8.5,8.16,8.5,48200.0],["2015-10-21",8.5,8.61,8.35,8.56,44800.0],["2015-10-22",8.49,8.61,8.38,8.46,15300.0],["2015-10-23",8.5,8.8,8.31,8.8,28900.0],["2015-10-26",8.68,8.89,8.66,8.87,30500.0],["2015-10-27",8.78,8.86,8.47,8.65,15900.0],["2015-10-28",8.55,8.8,8.55,8.55,21900.0],["2015-10-29",8.55,8.65,8.41,8.44,34000.0],["2015-10-30",8.42,8.54,8.3,8.44,21800.0],["2015-11-02",8.5,8.76,8.41,8.74,65200.0],["2015-11-03",8.41,8.74,8.41,8.55,20000.0],["2015-11-04",8.5,8.66,8.26,8.57,65000.0],["2015-11-05",8.6,8.71,8.5,8.6,23700.0],["2015-11-06",8.52,8.73,8.45,8.68,20900.0],["2015-11-09",8.65,8.69,8.28,8.55,37600.0],["2015-11-10",8.43,8.43,7.72,7.8,86100.0],["2015-11-11",7.89,7.93,7.72,7.84,13100.0],["2015-11-12",7.85,8.02,7.7,7.79,55700.0],["2015-11-13",7.7,7.77,7.28,7.33,44600.0],["2015-11-16",7.48,7.56,7.33,7.35,34700.0],["2015-11-17",7.55,8.08,7.45,8.0,43300.0],["2015-11-18",8.09,8.09,7.93,8.05,10900.0],["2015-11-19",7.96,8.05,7.7,7.79,12700.0],["2015-11-20",7.9,7.93,7.64,7.91,12700.0],["2015-11-23",7.86,7.94,7.54,7.73,19300.0],["2015-11-24",7.73,7.8,7.6,7.77,21400.0],["2015-11-25",7.8,7.88,7.7,7.82,28400.0],["2015-11-27",7.82,7.91,7.7,7.86,10100.0],["2015-11-30",7.94,7.97,7.74,7.97,23300.0],["2015-12-01",7.83,7.99,7.68,7.9,21300.0],["2015-12-02",7.87,7.92,7.62,7.74,15000.0],["2015-12-03",7.69,7.81,7.57,7.7,9300.0],["2015-12-04",7.65,7.71,7.53,7.62,12200.0],["2015-12-07",7.65,7.79,7.65,7.79,13000.0],["2015-12-08",7.75,7.92,7.73,7.87,17100.0],["2015-12-09",7.87,7.96,7.74,7.81,20700.0],["2015-12-10",7.83,7.85,7.5,7.77,8500.0],["2015-12-11",7.64,7.88,7.64,7.75,10100.0],["2015-12-14",7.75,7.75,7.52,7.58,10100.0],["2015-12-15",7.59,7.8,7.52,7.75,9400.0],["2015-12-16",7.83,8.0,7.72,7.93,15300.0],["2015-12-17",7.95,7.95,7.82,7.93,8000.0],["2015-12-18",7.93,7.99,7.87,7.92,9500.0],["2015-12-21",7.9,7.9,7.42,7.45,33800.0],["2015-12-22",7.42,7.56,7.27,7.31,21400.0],["2015-12-23",7.44,7.44,7.15,7.18,30300.0],["2015-12-24",7.2,7.34,7.0,7.34,44200.0],["2015-12-28",7.35,7.47,7.3,7.35,17700.0],["2015-12-29",7.38,7.39,7.23,7.28,23300.0],["2015-12-30",7.32,7.35,7.12,7.24,17400.0],["2015-12-31",7.15,7.19,7.05,7.06,13900.0],["2016-01-04",7.0,7.07,7.0,7.04,20200.0],["2016-01-05",7.09,7.09,7.0,7.06,20800.0],["2016-01-06",6.94,7.06,6.76,7.01,16400.0],["2016-01-07",7.0,7.09,7.0,7.01,36900.0],["2016-01-08",7.02,7.16,7.0,7.02,20800.0],["2016-01-11",7.0,7.08,6.63,6.68,45000.0],["2016-01-12",6.82,6.88,6.66,6.69,8500.0],["2016-01-13",6.75,6.97,6.26,6.3,32200.0],["2016-01-14",6.3,6.64,6.11,6.28,14600.0],["2016-01-15",6.5,6.5,5.89,6.03,32200.0],["2016-01-19",6.11,6.45,5.98,5.98,27200.0],["2016-01-20",6.06,6.16,5.85,5.95,37800.0],["2016-01-21",5.89,6.13,5.75,5.98,21700.0],["2016-01-22",6.06,6.1,5.93,5.98,37800.0],["2016-01-25",6.04,6.05,5.9,5.96,26800.0],["2016-01-26",6.0,6.02,5.92,5.98,18400.0],["2016-01-27",6.01,6.1,5.96,6.03,6200.0],["2016-01-28",6.03,6.05,5.92,6.04,12800.0],["2016-01-29",6.05,6.47,6.02,6.14,16700.0],["2016-02-01",6.08,6.39,6.06,6.15,22600.0],["2016-02-02",6.06,6.07,5.84,5.98,19400.0],["2016-02-03",6.0,6.1,5.81,6.0,9100.0],["2016-02-04",6.0,6.2,5.97,6.2,10400.0],["2016-02-05",6.19,6.19,5.81,5.99,18800.0],["2016-02-08",5.82,5.82,5.36,5.46,40400.0],["2016-02-09",5.44,5.8,5.37,5.53,11500.0],["2016-02-10",5.57,5.86,5.54,5.8,10400.0],["2016-02-11",5.8,6.17,5.75,6.1,33600.0],["2016-02-12",6.17,6.24,6.01,6.07,13800.0],["2016-02-16",6.09,6.1,5.97,6.0,25100.0],["2016-02-17",6.07,6.07,5.8,5.98,24600.0],["2016-02-18",5.95,5.95,5.51,5.58,43100.0],["2016-02-19",5.63,5.95,5.4,5.8,28200.0],["2016-02-22",5.85,5.91,5.57,5.58,17500.0],["2016-02-23",5.51,5.74,5.34,5.38,64900.0],["2016-02-24",5.4,5.67,5.26,5.67,79400.0],["2016-02-25",5.56,5.64,5.22,5.55,83400.0],["2016-02-26",5.52,6.06,5.52,6.05,15800.0],["2016-02-29",6.1,6.18,5.91,6.18,18100.0],["2016-03-01",6.2,7.47,6.15,7.47,51100.0],["2016-03-02",7.49,7.87,7.21,7.79,63200.0],["2016-03-03",7.95,8.2,7.85,8.04,67000.0],["2016-03-04",8.2,8.59,8.13,8.38,130600.0],["2016-03-07",8.4,8.46,7.86,7.98,116400.0],["2016-03-08",7.78,7.86,7.6,7.64,34400.0],["2016-03-09",7.73,7.77,7.51,7.65,18100.0],["2016-03-10",7.77,7.94,7.36,7.39,31700.0],["2016-03-11",7.5,7.7,7.46,7.47,28200.0],["2016-03-14",7.51,7.88,7.39,7.8,61000.0],["2016-03-15",7.88,7.95,7.52,7.58,16800.0],["2016-03-16",7.54,7.71,7.54,7.61,4400.0],["2016-03-17",7.61,7.94,7.4,7.94,38000.0],["2016-03-18",7.94,8.14,7.71,7.78,23700.0],["2016-03-21",7.79,8.16,7.7,7.89,16200.0],["2016-03-22",7.89,7.99,7.58,7.91,15000.0],["2016-03-23",7.7,7.8,7.3,7.33,34900.0],["2016-03-24",7.3,7.54,7.1,7.23,44800.0],["2016-03-28",7.21,7.67,7.14,7.66,21400.0],["2016-03-29",7.6,7.7,7.11,7.57,11500.0],["2016-03-30",7.39,7.69,7.3,7.57,29300.0],["2016-03-31",7.37,7.75,7.3,7.6,37300.0],["2016-04-01",7.6,7.73,7.3,7.54,14200.0],["2016-04-04",7.5,7.5,7.14,7.21,48100.0],["2016-04-05",7.15,7.35,7.0,7.06,26200.0],["2016-04-06",7.05,7.25,7.0,7.18,16600.0],["2016-04-07",7.1,7.24,7.1,7.12,7400.0],["2016-04-08",7.33,7.48,7.16,7.37,47200.0],["2016-04-11",7.31,7.52,7.2,7.24,27700.0],["2016-04-12",7.18,7.47,7.1,7.15,30700.0],["2016-04-13",7.25,7.49,7.15,7.23,39400.0],["2016-04-14",7.21,7.54,7.12,7.49,49800.0],["2016-04-15",7.45,7.59,7.32,7.5,17400.0],["2016-04-18",7.5,7.5,7.31,7.45,14900.0],["2016-04-19",7.42,7.56,7.33,7.46,19000.0],["2016-04-20",7.4,7.5,7.32,7.43,13600.0],["2016-04-21",7.5,7.5,7.39,7.42,18100.0],["2016-04-22",7.39,7.5,7.34,7.5,14700.0],["2016-04-25",7.41,7.49,7.3,7.32,11600.0],["2016-04-26",7.32,7.4,7.25,7.4,11000.0],["2016-04-27",7.3,7.41,7.25,7.25,44800.0],["2016-04-28",7.25,7.46,7.25,7.26,12600.0],["2016-04-29",7.25,7.4,7.25,7.37,11100.0],["2016-05-02",7.42,7.42,7.25,7.34,10000.0],["2016-05-03",7.34,7.34,7.0,7.0,51100.0],["2016-05-04",7.02,7.13,6.75,6.81,29000.0],["2016-05-05",6.8,7.02,6.51,6.53,33100.0],["2016-05-06",6.5,6.84,6.36,6.75,21100.0],["2016-05-09",6.67,6.75,6.35,6.75,32300.0],["2016-05-10",6.72,6.99,6.5,6.87,20400.0],["2016-05-11",6.93,6.93,6.47,6.67,68500.0],["2016-05-12",6.53,6.84,6.53,6.68,39600.0],["2016-05-13",6.6,6.67,6.5,6.62,24400.0],["2016-05-16",6.56,6.66,6.48,6.63,28100.0],["2016-05-17",6.61,6.8,6.52,6.74,39500.0],["2016-05-18",6.68,6.95,6.62,6.79,25500.0],["2016-05-19",6.68,7.04,6.63,6.73,22300.0],["2016-05-20",6.59,6.89,6.59,6.63,16900.0],["2016-05-23",6.65,6.84,6.63,6.75,12500.0],["2016-05-24",6.72,6.97,6.72,6.97,23200.0],["2016-05-25",6.95,7.2,6.95,7.12,19900.0],["2016-05-26",7.08,7.36,7.05,7.25,24300.0],["2016-05-27",7.24,7.49,7.24,7.29,6200.0],["2016-05-31",7.25,7.25,7.11,7.11,15600.0],["2016-06-01",7.09,7.25,7.05,7.23,16800.0],["2016-06-02",7.25,7.4,7.2,7.25,34200.0],["2016-06-03",7.3,7.38,7.18,7.35,14000.0],["2016-06-06",7.34,7.5,7.2,7.21,23400.0],["2016-06-07",7.22,7.45,7.22,7.26,6400.0],["2016-06-08",7.31,7.49,7.26,7.27,23300.0],["2016-06-09",7.25,7.3,7.03,7.03,28400.0],["2016-06-10",7.0,7.13,6.8,6.85,34000.0],["2016-06-13",6.9,7.18,6.9,6.91,14500.0],["2016-06-14",6.94,7.3,6.94,7.19,18400.0],["2016-06-15",7.21,7.46,7.19,7.19,11700.0],["2016-06-16",7.15,7.15,7.01,7.13,6800.0],["2016-06-17",7.18,7.37,7.11,7.15,14600.0],["2016-06-20",7.27,7.35,7.19,7.2,17900.0],["2016-06-21",7.25,7.74,7.25,7.53,33100.0],["2016-06-22",7.49,7.58,7.22,7.24,38500.0],["2016-06-23",7.31,7.4,7.26,7.37,19100.0],["2016-06-24",7.0,7.2,6.75,7.07,22500.0],["2016-06-27",7.1,7.1,6.8,6.91,11800.0],["2016-06-28",7.1,7.15,6.92,7.15,7700.0],["2016-06-29",7.16,7.23,6.91,6.95,15600.0],["2016-06-30",6.95,7.19,6.95,7.15,9300.0],["2016-07-01",7.11,7.11,7.01,7.08,15500.0],["2016-07-05",7.14,7.18,7.07,7.07,5600.0],["2016-07-06",7.02,7.21,6.99,7.09,10700.0],["2016-07-07",7.12,7.18,7.0,7.09,3200.0],["2016-07-08",7.09,7.24,7.08,7.14,12600.0],["2016-07-11",7.15,7.25,7.09,7.25,12500.0],["2016-07-12",7.14,7.35,7.14,7.22,17900.0],["2016-07-13",7.25,7.25,6.8,6.8,24800.0],["2016-07-14",7.0,7.17,6.82,6.91,12100.0],["2016-07-15",6.94,7.03,6.84,6.86,30700.0],["2016-07-18",6.86,6.94,6.86,6.91,6100.0],["2016-07-19",6.95,6.95,6.88,6.92,4500.0],["2016-07-20",6.95,7.07,6.89,7.02,5900.0],["2016-07-21",7.05,7.08,6.93,6.96,6300.0],["2016-07-22",6.96,6.96,6.86,6.92,17000.0],["2016-07-25",6.86,6.99,6.86,6.86,17000.0],["2016-07-26",6.87,7.01,6.86,6.93,23300.0],["2016-07-27",6.92,6.94,6.91,6.91,2400.0],["2016-07-28",6.88,7.01,6.88,6.93,3800.0],["2016-07-29",6.93,6.97,6.88,6.93,2800.0],["2016-08-01",6.98,6.98,6.9,6.95,4900.0],["2016-08-02",6.9,6.93,6.79,6.79,10700.0],["2016-08-03",6.85,6.95,6.84,6.94,8400.0],["2016-08-04",6.9,6.98,6.85,6.89,24700.0],["2016-08-05",6.9,6.9,6.89,6.9,19300.0],["2016-08-08",6.9,6.9,6.87,6.87,20100.0],["2016-08-09",6.87,6.89,6.85,6.89,14000.0],["2016-08-10",6.85,6.88,6.81,6.84,14200.0],["2016-08-11",6.98,7.0,6.8,6.85,51600.0],["2016-08-12",6.85,6.94,6.75,6.91,37500.0],["2016-08-15",6.9,6.94,6.42,6.77,48200.0],["2016-08-16",6.77,6.88,6.57,6.67,8900.0],["2016-08-17",6.63,6.65,6.5,6.56,14700.0],["2016-08-18",6.51,6.59,6.4,6.43,16500.0],["2016-08-19",6.45,6.49,6.39,6.43,16800.0],["2016-08-22",6.4,6.42,6.24,6.27,16400.0],["2016-08-23",6.23,6.5,6.23,6.28,37700.0],["2016-08-24",6.49,6.49,6.22,6.26,17000.0],["2016-08-25",6.3,6.43,6.3,6.36,10700.0],["2016-08-26",6.35,6.52,6.35,6.42,23600.0],["2016-08-29",6.45,6.5,6.31,6.33,15100.0],["2016-08-30",6.39,6.44,6.21,6.34,32800.0],["2016-08-31",6.29,6.29,6.15,6.18,16100.0],["2016-09-01",6.22,6.22,6.07,6.11,12100.0],["2016-09-02",6.15,6.64,6.15,6.58,44200.0],["2016-09-06",6.75,7.12,6.75,7.1,183200.0],["2016-09-07",7.1,7.27,7.06,7.11,44900.0],["2016-09-08",7.11,7.56,7.11,7.53,104500.0],["2016-09-09",7.53,7.75,7.15,7.23,72400.0],["2016-09-12",7.17,7.48,7.15,7.4,34900.0],["2016-09-13",7.4,7.4,7.14,7.29,24100.0],["2016-09-14",7.37,7.37,7.16,7.16,14100.0],["2016-09-15",7.26,7.61,7.26,7.58,22000.0],["2016-09-16",7.5,7.53,7.14,7.2,30000.0],["2016-09-19",7.33,7.33,7.06,7.14,26100.0],["2016-09-20",7.2,7.3,7.16,7.16,14100.0],["2016-09-21",7.1,7.23,7.06,7.17,15700.0],["2016-09-22",7.25,7.44,7.17,7.21,17500.0],["2016-09-23",7.19,7.46,7.19,7.28,34500.0],["2016-09-26",7.38,7.93,7.38,7.86,52700.0],["2016-09-27",7.9,8.05,7.72,7.92,48400.0],["2016-09-28",8.0,8.0,7.53,7.53,26200.0],["2016-09-29",7.69,7.8,7.56,7.66,35600.0],["2016-09-30",7.68,7.77,7.61,7.7,18000.0],["2016-10-03",7.79,7.98,7.67,7.98,39400.0],["2016-10-04",8.0,8.44,7.99,8.35,34700.0],["2016-10-05",8.31,8.48,8.27,8.47,58600.0],["2016-10-06",8.45,8.45,7.86,8.09,16100.0],["2016-10-07",8.14,8.29,7.96,7.97,9800.0],["2016-10-10",8.05,8.11,7.95,8.08,19500.0],["2016-10-11",8.0,8.3,7.56,7.62,104800.0],["2016-10-12",7.68,7.95,7.62,7.68,9300.0],["2016-10-13",7.56,7.7,7.39,7.39,10500.0],["2016-10-14",7.44,7.77,7.37,7.57,16300.0],["2016-10-17",7.57,7.57,7.38,7.57,14000.0],["2016-10-18",7.6,7.96,7.44,7.64,37400.0],["2016-10-19",7.72,7.87,7.51,7.86,41900.0],["2016-10-20",7.93,7.98,7.76,7.97,21600.0],["2016-10-21",7.98,7.98,7.53,7.96,90400.0],["2016-10-24",7.76,7.98,7.5,7.8,147500.0],["2016-10-25",7.71,7.88,7.61,7.67,16300.0],["2016-10-26",7.64,7.72,7.57,7.6,33700.0],["2016-10-27",7.56,7.83,7.28,7.3,83300.0],["2016-10-28",7.26,7.43,6.85,6.99,72800.0],["2016-10-31",7.08,7.14,6.83,6.83,7500.0],["2016-11-01",6.84,7.1,6.5,6.57,36700.0],["2016-11-02",6.5,7.68,6.29,6.43,38900.0],["2016-11-03",6.53,7.66,6.47,6.53,34200.0],["2016-11-04",6.63,6.63,6.28,6.37,20300.0],["2016-11-07",6.55,6.6,6.43,6.47,21700.0],["2016-11-08",6.6,6.62,6.41,6.49,55500.0],["2016-11-09",6.8,7.21,6.35,6.6,45000.0],["2016-11-10",6.6,6.85,6.46,6.55,68900.0],["2016-11-11",6.5,6.8,6.5,6.74,33500.0],["2016-11-14",6.8,7.11,6.8,6.94,47100.0],["2016-11-15",6.8,7.28,6.8,7.16,49200.0],["2016-11-16",7.14,8.17,7.14,8.01,166600.0],["2016-11-17",8.05,8.45,7.84,8.45,100000.0],["2016-11-18",8.44,8.44,8.0,8.21,56300.0],["2016-11-21",8.2,8.2,7.27,7.99,35800.0],["2016-11-22",8.1,8.39,7.91,8.36,66800.0],["2016-11-23",8.39,8.39,8.06,8.33,33100.0],["2016-11-25",8.26,8.26,7.98,8.04,17900.0],["2016-11-28",8.0,8.0,7.58,7.9,43500.0],["2016-11-29",7.9,8.0,7.76,8.0,37300.0],["2016-11-30",8.0,8.18,7.77,8.12,35500.0],["2016-12-01",8.12,8.16,7.75,7.75,19500.0],["2016-12-02",7.75,7.8,7.5,7.73,22500.0],["2016-12-05",7.72,8.18,7.7,8.13,27600.0],["2016-12-06",8.13,8.41,8.13,8.41,36900.0],["2016-12-07",8.4,8.4,7.8,7.84,56100.0],["2016-12-08",8.05,8.34,7.87,7.97,15700.0],["2016-12-09",8.05,8.19,7.81,8.04,40600.0],["2016-12-12",8.04,8.37,7.96,8.19,54900.0],["2016-12-13",8.14,8.14,7.96,8.05,34900.0],["2016-12-14",8.04,8.18,7.8,8.13,42300.0],["2016-12-15",8.1,8.14,7.85,7.92,29700.0],["2016-12-16",7.82,7.82,7.54,7.54,35500.0],["2016-12-19",7.5,7.93,7.5,7.88,33900.0],["2016-12-20",7.9,7.9,7.54,7.64,19200.0],["2016-12-21",7.61,8.1,7.61,8.1,32500.0],["2016-12-22",8.09,8.09,7.84,7.99,16800.0],["2016-12-23",8.0,8.03,7.86,8.0,6700.0],["2016-12-27",8.0,8.05,7.92,8.05,19300.0],["2016-12-28",8.02,8.04,7.81,7.98,14000.0],["2016-12-29",8.0,8.01,7.82,7.83,5800.0],["2016-12-30",7.76,7.86,7.65,7.68,16400.0],["2017-01-03",7.75,7.98,7.52,7.68,40500.0],["2017-01-04",7.75,7.94,7.53,7.57,14700.0],["2017-01-05",7.59,7.71,7.49,7.52,32200.0],["2017-01-06",7.57,7.6,7.43,7.43,28000.0],["2017-01-09",7.48,7.67,7.25,7.25,42100.0],["2017-01-10",7.4,7.68,7.4,7.51,42000.0],["2017-01-11",7.52,7.64,7.36,7.49,8300.0],["2017-01-12",7.38,7.53,7.35,7.39,51000.0],["2017-01-13",7.55,7.99,7.55,7.99,46700.0],["2017-01-17",7.96,7.96,7.66,7.95,8600.0],["2017-01-18",7.95,7.95,7.8,7.9,8600.0],["2017-01-19",8.0,8.03,7.8,8.03,27800.0],["2017-01-20",8.1,8.2,8.0,8.0,50100.0],["2017-01-23",8.0,8.11,8.0,8.06,18400.0],["2017-01-24",8.06,8.11,8.02,8.08,10100.0],["2017-01-25",8.17,8.25,8.1,8.25,22900.0],["2017-01-26",8.25,8.29,8.13,8.24,14400.0],["2017-01-27",8.16,8.26,8.14,8.19,24700.0],["2017-01-30",8.12,8.21,8.01,8.18,15500.0],["2017-01-31",8.17,8.27,8.06,8.27,5500.0],["2017-02-01",8.25,8.28,8.04,8.23,6100.0],["2017-02-02",8.26,8.5,8.25,8.5,65200.0],["2017-02-03",8.5,8.9,8.38,8.9,65500.0],["2017-02-06",8.8,8.9,8.5,8.9,57500.0],["2017-02-07",8.85,8.9,8.7,8.9,55400.0],["2017-02-08",8.9,8.95,8.8,8.95,47700.0],["2017-02-09",8.91,9.14,8.81,9.06,61400.0],["2017-02-10",9.15,9.36,8.79,9.35,66900.0],["2017-02-13",9.15,9.5,9.03,9.32,79500.0],["2017-02-14",9.22,9.36,8.96,9.21,43000.0],["2017-02-15",9.15,9.23,8.99,9.17,13000.0],["2017-02-16",9.11,9.19,8.96,9.05,42200.0],["2017-02-17",9.03,9.09,8.98,9.06,12900.0],["2017-02-21",9.0,9.08,8.84,8.89,22900.0],["2017-02-22",8.94,8.99,8.84,8.9,9300.0],["2017-02-23",8.81,8.93,8.62,8.62,46300.0],["2017-02-24",8.6,9.09,8.5,8.93,105100.0],["2017-02-27",9.0,9.1,8.77,9.02,38100.0],["2017-02-28",9.0,9.09,8.92,9.03,21400.0],["2017-03-01",9.05,9.05,8.72,8.78,29200.0],["2017-03-02",8.64,8.84,8.58,8.67,37400.0],["2017-03-03",8.71,8.91,8.7,8.89,5200.0],["2017-03-06",8.8,8.8,8.53,8.57,16400.0],["2017-03-07",8.52,8.57,8.45,8.49,37600.0],["2017-03-08",8.46,8.59,8.45,8.45,10000.0],["2017-03-09",8.4,8.49,8.15,8.16,31400.0],["2017-03-10",8.18,8.24,7.9,8.02,46100.0],["2017-03-13",7.97,8.34,7.95,8.27,79400.0],["2017-03-14",8.31,8.31,8.13,8.25,17500.0],["2017-03-15",8.25,8.48,8.11,8.41,33500.0],["2017-03-16",8.5,8.59,8.36,8.59,46200.0],["2017-03-17",8.67,8.86,8.62,8.86,28200.0],["2017-03-20",8.86,8.87,8.74,8.77,15800.0],["2017-03-21",8.76,8.77,8.52,8.55,13100.0],["2017-03-22",8.5,8.85,8.48,8.84,45400.0],["2017-03-23",8.85,9.0,8.41,9.0,26800.0],["2017-03-24",8.95,9.15,8.95,9.09,33000.0],["2017-03-27",9.07,9.14,8.95,9.13,41800.0],["2017-03-28",9.0,9.12,8.78,8.81,41900.0],["2017-03-29",8.84,9.12,8.84,9.03,14300.0],["2017-03-30",9.0,9.0,8.75,8.92,20100.0],["2017-03-31",8.96,9.1,8.92,9.1,29600.0],["2017-04-03",9.05,9.12,8.9,8.96,41200.0],["2017-04-04",9.0,9.2,8.98,9.06,37800.0],["2017-04-05",9.05,9.05,8.78,8.79,120200.0],["2017-04-06",8.81,9.09,8.81,9.03,160100.0],["2017-04-07",8.96,9.14,8.96,9.11,16200.0],["2017-04-10",9.14,9.25,9.12,9.15,94700.0],["2017-04-11",9.22,9.25,9.08,9.2,60600.0],["2017-04-12",9.19,9.5,9.16,9.27,179300.0],["2017-04-13",9.28,9.48,8.81,9.0,31900.0],["2017-04-17",8.97,9.24,8.91,9.22,21700.0],["2017-04-18",9.15,9.15,9.0,9.04,18000.0],["2017-04-19",9.1,9.2,9.1,9.18,17200.0],["2017-04-20",9.42,9.75,9.15,9.74,164100.0],["2017-04-21",9.67,9.7,9.5,9.66,18700.0],["2017-04-24",9.7,9.84,9.62,9.77,40200.0],["2017-04-25",9.75,10.62,9.73,10.5,199000.0],["2017-04-26",10.41,11.0,10.34,10.99,140000.0],["2017-04-27",10.95,11.05,10.8,10.87,68700.0],["2017-04-28",10.95,11.12,10.92,11.01,32200.0],["2017-05-01",11.01,11.12,10.76,10.8,24500.0],["2017-05-02",10.8,11.11,10.75,11.11,43400.0],["2017-05-03",10.95,11.05,10.75,10.81,32000.0],["2017-05-04",10.82,10.82,10.78,10.81,20000.0],["2017-05-05",10.8,10.95,10.8,10.95,27800.0],["2017-05-08",11.45,11.45,10.55,10.81,64300.0],["2017-05-09",10.95,11.35,10.6,11.23,100900.0],["2017-05-10",11.25,12.48,11.25,12.42,210400.0],["2017-05-11",11.97,14.24,11.9,14.15,394200.0],["2017-05-12",13.95,14.16,13.0,13.95,224900.0],["2017-05-15",13.8,13.9,12.8,12.94,96700.0],["2017-05-16",12.85,13.14,12.33,13.01,141000.0],["2017-05-17",13.0,13.23,12.25,12.48,78400.0],["2017-05-18",12.35,12.5,12.01,12.25,45500.0],["2017-05-19",12.22,12.65,12.2,12.65,41300.0],["2017-05-22",12.46,13.17,12.41,12.95,72300.0],["2017-05-23",12.95,12.95,12.49,12.72,31100.0],["2017-05-24",12.74,12.9,12.61,12.84,17200.0],["2017-05-25",12.85,13.23,12.85,13.18,53400.0],["2017-05-26",13.02,13.05,12.66,13.0,71900.0],["2017-05-30",12.75,13.0,12.54,12.88,43600.0],["2017-05-31",12.95,12.95,12.6,12.79,49500.0],["2017-06-01",12.9,13.95,12.76,13.94,209800.0],["2017-06-02",13.93,14.15,13.76,13.98,212800.0],["2017-06-05",13.9,13.98,13.19,13.79,42500.0],["2017-06-06",13.78,13.94,13.6,13.93,68400.0],["2017-06-07",13.9,13.93,13.5,13.79,47300.0],["2017-06-08",13.75,14.0,13.34,13.93,137300.0],["2017-06-09",13.9,14.13,12.93,12.96,118300.0],["2017-06-12",12.8,12.86,12.02,12.43,109100.0],["2017-06-13",12.4,12.8,12.14,12.28,29200.0],["2017-06-14",12.21,12.5,11.3,11.6,150000.0],["2017-06-15",11.5,12.66,11.32,12.28,163300.0],["2017-06-16",12.13,12.85,12.01,12.01,38400.0],["2017-06-19",12.05,12.71,12.05,12.49,36300.0],["2017-06-20",12.55,12.6,12.08,12.11,22300.0],["2017-06-21",12.14,12.45,12.01,12.01,32200.0],["2017-06-22",12.01,12.79,12.01,12.59,77700.0],["2017-06-23",12.6,12.61,12.42,12.59,20800.0],["2017-06-26",12.52,12.66,12.3,12.66,152000.0],["2017-06-27",12.5,12.79,12.36,12.45,52800.0],["2017-06-28",12.5,12.59,12.3,12.3,47100.0],["2017-06-29",12.13,12.27,11.87,11.87,77000.0],["2017-06-30",11.73,12.24,11.62,11.87,86000.0],["2017-07-03",11.97,12.04,11.28,11.72,82900.0],["2017-07-05",11.51,12.4,11.51,12.34,66300.0],["2017-07-06",12.34,12.6,12.1,12.18,46700.0],["2017-07-07",12.29,12.57,12.18,12.47,41300.0],["2017-07-10",12.39,12.97,12.39,12.69,19600.0],["2017-07-11",12.79,13.4,12.69,13.39,38300.0],["2017-07-12",13.5,14.08,13.5,13.96,68400.0],["2017-07-13",14.0,14.22,13.13,13.55,86000.0],["2017-07-14",13.5,13.97,13.47,13.61,59900.0],["2017-07-17",13.72,13.77,13.31,13.55,50800.0],["2017-07-18",13.51,13.74,13.23,13.44,23800.0],["2017-07-19",13.6,13.73,13.24,13.62,23600.0],["2017-07-20",13.6,13.7,13.16,13.33,45500.0],["2017-07-21",13.34,14.0,13.2,14.0,58000.0],["2017-07-24",13.83,14.24,13.52,14.18,227500.0],["2017-07-25",14.24,15.74,14.0,15.49,263100.0],["2017-07-26",15.45,15.49,14.93,15.02,89200.0],["2017-07-27",15.0,15.25,14.5,14.68,101900.0],["2017-07-28",14.5,14.84,14.41,14.64,44000.0],["2017-07-31",14.94,15.25,14.94,15.21,107800.0],["2017-08-01",15.25,15.25,14.5,14.72,62300.0],["2017-08-02",14.7,14.86,13.61,13.86,100100.0],["2017-08-03",14.0,14.51,13.5,14.09,109200.0],["2017-08-04",14.0,14.09,13.25,13.61,68100.0],["2017-08-07",13.48,13.81,13.08,13.52,87600.0],["2017-08-08",13.98,14.66,13.92,14.49,96000.0],["2017-08-09",14.78,14.78,13.31,13.45,89700.0],["2017-08-10",13.54,13.62,12.45,12.62,96900.0],["2017-08-11",12.5,13.13,12.48,12.86,47100.0],["2017-08-14",13.06,13.3,13.03,13.26,34900.0],["2017-08-15",13.32,13.61,12.85,13.03,43000.0],["2017-08-16",13.0,13.02,12.66,12.72,55400.0],["2017-08-17",12.75,13.0,12.63,12.69,36900.0],["2017-08-18",12.7,13.02,12.7,12.83,27500.0],["2017-08-21",12.9,12.93,12.7,12.78,31600.0],["2017-08-22",12.91,13.09,12.8,12.86,20600.0],["2017-08-23",12.7,12.99,12.7,12.83,32300.0],["2017-08-24",12.94,12.94,12.73,12.83,21900.0],["2017-08-25",12.79,12.92,12.7,12.83,35500.0],["2017-08-28",12.94,12.94,12.71,12.71,43500.0],["2017-08-29",12.8,12.91,12.51,12.71,68400.0],["2017-08-30",12.81,13.48,12.8,13.47,67300.0],["2017-08-31",14.0,14.0,13.6,13.82,33000.0],["2017-09-01",13.85,13.98,13.22,13.5,26000.0],["2017-09-05",13.6,13.6,13.05,13.3,24000.0],["2017-09-06",13.3,13.3,13.01,13.26,22800.0],["2017-09-07",13.28,13.74,13.06,13.24,42300.0],["2017-09-08",13.39,13.39,13.08,13.12,15900.0],["2017-09-11",13.22,13.69,13.22,13.48,26200.0],["2017-09-12",13.48,13.84,13.21,13.53,45000.0],["2017-09-13",13.45,13.96,13.3,13.96,19500.0],["2017-09-14",14.0,14.0,13.55,13.76,22600.0],["2017-09-15",13.64,13.85,13.26,13.38,41100.0],["2017-09-18",13.4,13.69,13.4,13.62,29500.0],["2017-09-19",13.55,14.22,13.55,14.13,64100.0],["2017-09-20",14.04,14.5,13.88,14.31,42900.0],["2017-09-21",14.5,14.5,13.97,14.24,45200.0],["2017-09-22",14.1,14.5,14.1,14.48,31300.0],["2017-09-25",14.47,14.5,14.08,14.11,31800.0],["2017-09-26",14.32,14.32,13.8,13.85,32600.0],["2017-09-27",13.88,14.25,13.62,13.77,29000.0],["2017-09-28",13.77,14.18,13.77,13.91,26900.0],["2017-09-29",14.03,14.62,13.89,14.56,96200.0],["2017-10-02",14.58,15.0,14.45,14.88,93300.0],["2017-10-03",14.85,14.97,14.79,14.97,49700.0],["2017-10-04",14.81,14.97,14.79,14.85,68000.0],["2017-10-05",14.97,16.5,14.95,16.1,457500.0],["2017-10-06",16.2,16.25,15.42,15.9,102100.0],["2017-10-09",15.9,16.49,15.51,16.23,79700.0],["2017-10-10",16.15,16.23,15.6,15.67,38500.0],["2017-10-11",15.64,15.74,15.32,15.32,37500.0],["2017-10-12",15.46,15.8,15.3,15.32,31400.0],["2017-10-13",15.65,16.27,15.5,16.13,68100.0],["2017-10-16",16.27,16.41,16.08,16.29,65800.0],["2017-10-17",16.35,16.41,16.01,16.26,72100.0],["2017-10-18",16.01,16.25,15.8,15.83,98400.0],["2017-10-19",15.52,15.63,14.56,14.84,164900.0],["2017-10-20",15.06,15.37,14.9,15.18,55200.0],["2017-10-23",15.0,15.15,14.63,14.67,33700.0],["2017-10-24",14.78,14.94,14.57,14.57,36600.0],["2017-10-25",14.74,14.99,14.69,14.98,35600.0],["2017-10-26",15.0,15.44,14.88,15.24,113100.0],["2017-10-27",15.34,15.44,14.77,15.15,69800.0],["2017-10-30",15.28,15.7,15.28,15.46,29000.0],["2017-10-31",15.5,15.69,15.26,15.53,28600.0],["2017-11-01",15.52,15.7,14.95,15.0,39200.0],["2017-11-02",15.07,15.19,14.42,14.64,55100.0],["2017-11-03",14.65,14.99,14.53,14.79,46300.0],["2017-11-06",14.86,16.0,14.83,16.0,67400.0],["2017-11-07",16.2,16.2,15.63,16.04,84200.0],["2017-11-08",16.05,16.05,15.84,15.99,102400.0],["2017-11-09",15.67,15.67,13.82,14.19,211500.0],["2017-11-10",14.25,15.0,14.2,14.51,85700.0],["2017-11-13",14.36,14.69,14.21,14.27,72800.0],["2017-11-14",14.36,14.5,13.84,14.03,54800.0],["2017-11-15",13.82,14.0,13.4,13.91,61300.0],["2017-11-16",14.0,14.1,13.69,13.98,27000.0],["2017-11-17",13.87,14.5,13.87,14.25,40200.0],["2017-11-20",14.37,14.79,14.21,14.69,30200.0],["2017-11-21",14.69,14.92,14.12,14.61,80300.0],["2017-11-22",14.74,14.76,14.37,14.5,37500.0],["2017-11-24",14.5,14.86,14.23,14.49,31900.0],["2017-11-27",14.58,14.9,14.44,14.85,59700.0],["2017-11-28",14.85,15.48,14.77,14.84,143700.0],["2017-11-29",14.93,15.0,14.5,14.81,44500.0],["2017-11-30",14.75,14.93,14.6,14.6,29300.0],["2017-12-01",14.71,14.91,14.5,14.89,72500.0],["2017-12-04",14.95,15.14,14.41,14.74,58300.0],["2017-12-05",14.75,15.25,14.7,15.24,111000.0],["2017-12-06",14.95,14.99,14.1,14.11,60000.0],["2017-12-07",14.11,14.58,13.95,14.05,58600.0],["2017-12-08",14.27,14.34,13.61,13.68,89500.0],["2017-12-11",13.84,13.88,12.97,12.97,89900.0],["2017-12-12",12.9,13.9,12.3,12.3,157300.0],["2017-12-13",12.49,13.0,12.46,12.63,93300.0],["2017-12-14",13.0,13.3,12.5,12.51,44400.0],["2017-12-15",12.59,13.85,12.5,13.68,219800.0],["2017-12-18",13.71,14.02,13.5,13.8,60400.0],["2017-12-19",13.64,13.98,13.6,13.73,31400.0],["2017-12-20",13.7,14.23,13.66,14.04,35500.0],["2017-12-21",13.89,14.0,12.94,13.11,49200.0],["2017-12-22",13.26,13.8,12.6,12.66,67500.0],["2017-12-26",12.65,12.82,12.41,12.5,40300.0],["2017-12-27",12.5,12.85,12.35,12.39,70000.0],["2017-12-28",12.6,12.85,12.43,12.69,55000.0],["2017-12-29",12.65,12.73,12.45,12.71,119600.0],["2018-01-02",12.6,12.99,12.36,12.4,51500.0],["2018-01-03",12.46,12.59,11.75,12.36,165300.0],["2018-01-04",12.0,12.48,12.0,12.25,90400.0],["2018-01-05",12.29,12.48,12.11,12.12,52000.0],["2018-01-08",12.12,12.35,12.02,12.13,100000.0],["2018-01-09",12.42,12.8,12.24,12.79,139000.0],["2018-01-10",12.9,13.6,12.86,13.6,173300.0],["2018-01-11",13.89,14.0,13.62,13.91,83600.0],["2018-01-12",14.0,14.11,13.62,13.78,35600.0],["2018-01-16",13.67,13.73,12.8,13.18,52100.0],["2018-01-17",13.25,13.96,13.1,13.85,91900.0],["2018-01-18",13.69,13.69,12.91,12.99,78400.0],["2018-01-19",13.07,13.47,13.07,13.39,41000.0],["2018-01-22",13.45,13.66,13.33,13.5,45600.0],["2018-01-23",13.59,13.82,13.45,13.66,34000.0],["2018-01-24",13.66,14.08,13.63,13.94,38000.0],["2018-01-25",13.99,14.09,13.53,13.54,35500.0],["2018-01-26",13.75,14.0,13.52,13.76,24500.0],["2018-01-29",13.75,13.85,13.51,13.65,25300.0],["2018-01-30",13.57,13.6,13.0,13.47,47100.0],["2018-01-31",13.45,13.5,12.75,12.84,45800.0],["2018-02-01",12.83,13.31,12.75,13.16,29300.0],["2018-02-02",13.13,13.31,12.48,12.55,109000.0],["2018-02-05",12.5,12.88,12.28,12.6,55000.0],["2018-02-06",12.5,12.67,12.26,12.44,50500.0],["2018-02-07",12.66,12.98,12.56,12.98,24600.0],["2018-02-08",12.92,13.11,12.1,12.11,63600.0],["2018-02-09",12.3,12.38,11.63,11.65,87000.0],["2018-02-12",12.24,12.36,11.82,12.05,82200.0],["2018-02-13",12.07,12.47,12.0,12.16,122900.0],["2018-02-14",12.2,12.41,11.86,11.9,112900.0],["2018-02-15",12.16,12.49,11.88,11.96,65100.0],["2018-02-16",12.0,12.2,11.75,11.99,57400.0],["2018-02-20",12.02,12.07,11.23,11.46,203400.0],["2018-02-21",11.57,12.48,11.5,12.42,127100.0],["2018-02-22",12.1,12.42,11.8,11.9,53200.0],["2018-02-23",11.85,12.02,11.65,12.02,36900.0],["2018-02-26",12.2,12.25,11.8,12.19,35200.0],["2018-02-27",12.11,12.15,11.78,11.96,25900.0],["2018-02-28",11.88,12.18,11.55,11.62,80300.0],["2018-03-01",11.62,12.03,11.46,11.95,48200.0],["2018-03-02",11.94,12.25,11.7,12.15,42100.0],["2018-03-05",12.15,12.48,12.07,12.07,47200.0],["2018-03-06",12.75,12.9,12.34,12.59,103700.0],["2018-03-07",12.8,13.0,12.6,12.99,102600.0],["2018-03-08",13.0,13.0,12.61,12.93,156000.0],["2018-03-09",12.95,13.43,12.92,13.29,89700.0],["2018-03-12",13.4,13.4,13.03,13.26,58400.0],["2018-03-13",13.28,13.4,13.15,13.25,33600.0],["2018-03-14",13.3,13.32,13.09,13.23,26100.0],["2018-03-15",13.37,13.5,13.13,13.5,89700.0],["2018-03-16",13.44,13.5,13.14,13.38,29800.0],["2018-03-19",13.39,13.5,13.1,13.34,43900.0],["2018-03-20",13.38,13.6,13.08,13.36,64300.0],["2018-03-21",13.41,13.88,13.2,13.45,40900.0],["2018-03-22",13.56,13.84,13.4,13.55,37500.0],["2018-03-23",13.45,13.45,12.78,12.79,23900.0],["2018-03-26",12.99,13.05,12.6,12.89,30900.0],["2018-03-27",12.95,13.09,12.61,12.89,44900.0],["2018-03-28",12.86,12.86,11.52,11.67,117200.0],["2018-03-29",11.8,12.36,11.6,11.69,106600.0],["2018-04-02",11.77,11.77,11.25,11.46,41200.0],["2018-04-03",11.4,11.85,11.33,11.73,71200.0],["2018-04-04",11.68,11.93,11.3,11.35,103100.0],["2018-04-05",11.58,11.88,11.51,11.71,44500.0],["2018-04-06",11.75,11.76,11.6,11.66,27200.0],["2018-04-09",11.72,11.76,11.6,11.66,25300.0],["2018-04-10",11.71,11.71,11.39,11.44,60100.0],["2018-04-11",11.43,11.65,11.43,11.51,27400.0],["2018-04-12",11.62,11.75,11.4,11.44,20300.0],["2018-04-13",11.55,11.73,11.41,11.71,15800.0],["2018-04-16",11.79,11.89,11.41,11.53,52200.0],["2018-04-17",11.78,11.89,11.4,11.79,40900.0],["2018-04-18",11.98,12.47,11.89,12.47,62600.0],["2018-04-19",12.32,12.65,12.18,12.35,47800.0],["2018-04-20",12.65,12.75,12.42,12.66,71800.0],["2018-04-23",12.6,12.6,12.03,12.23,17000.0],["2018-04-24",12.15,12.43,11.6,11.67,46500.0],["2018-04-25",12.03,12.03,11.59,11.97,30500.0],["2018-04-26",11.87,12.36,11.85,11.99,33300.0],["2018-04-27",12.03,12.11,11.74,11.74,93800.0],["2018-04-30",11.97,12.14,11.9,11.99,70200.0],["2018-05-01",12.05,12.28,11.96,12.09,43800.0],["2018-05-02",12.15,12.25,11.91,12.0,20500.0],["2018-05-03",12.0,12.0,11.85,11.89,42300.0],["2018-05-04",12.09,12.39,11.95,12.16,88200.0],["2018-05-07",12.45,12.5,11.79,12.0,32800.0],["2018-05-08",11.96,12.43,11.86,12.04,45500.0],["2018-05-09",12.15,12.31,12.0,12.23,38800.0],["2018-05-10",12.3,12.38,12.15,12.3,10000.0],["2018-05-11",12.35,12.35,11.92,11.98,24300.0],["2018-05-14",12.25,12.34,12.01,12.13,77800.0],["2018-05-15",12.7,12.7,12.18,12.4,111200.0],["2018-05-16",12.56,12.56,12.4,12.5,71600.0],["2018-05-17",12.72,12.75,12.53,12.55,91600.0],["2018-05-18",12.72,12.74,12.45,12.61,75900.0],["2018-05-21",12.52,12.7,12.45,12.52,47400.0],["2018-05-22",12.48,12.6,12.37,12.43,34400.0],["2018-05-23",12.4,12.63,12.3,12.46,59800.0],["2018-05-24",12.6,12.6,12.25,12.4,52900.0],["2018-05-25",12.54,12.54,12.27,12.42,35800.0],["2018-05-29",12.34,12.39,12.16,12.29,53700.0],["2018-05-30",12.12,12.28,12.05,12.21,72200.0],["2018-05-31",12.02,12.2,12.01,12.08,72600.0],["2018-06-01",12.02,12.12,11.89,12.05,94200.0],["2018-06-04",12.08,12.2,12.06,12.18,56000.0],["2018-06-05",12.2,12.27,12.02,12.19,79400.0],["2018-06-06",12.25,12.25,12.02,12.12,81800.0],["2018-06-07",12.25,12.25,11.87,11.97,165700.0],["2018-06-08",12.0,12.58,11.98,12.58,125700.0],["2018-06-11",12.76,12.76,12.43,12.73,155800.0],["2018-06-12",12.87,12.87,12.48,12.58,125300.0],["2018-06-13",12.79,12.9,12.48,12.87,92100.0],["2018-06-14",12.95,13.33,12.8,13.32,165500.0],["2018-06-15",13.42,13.42,12.86,13.06,85700.0],["2018-06-18",13.0,13.22,12.85,13.03,65200.0],["2018-06-19",13.0,13.05,12.8,13.02,49200.0],["2018-06-20",13.05,13.3,12.94,13.14,79900.0],["2018-06-21",13.12,13.12,12.74,12.84,46100.0],["2018-06-22",12.91,12.93,12.55,12.64,25600.0],["2018-06-25",12.7,12.78,12.55,12.67,84700.0],["2018-06-26",12.61,12.9,12.4,12.85,36600.0],["2018-06-27",12.81,12.86,12.56,12.61,35600.0],["2018-06-28",12.5,12.75,12.4,12.68,29000.0],["2018-06-29",12.73,12.98,12.7,12.98,52300.0],["2018-07-02",12.95,12.95,12.56,12.79,29700.0],["2018-07-03",12.85,12.93,12.67,12.88,24900.0],["2018-07-05",13.15,13.15,12.71,12.93,48600.0],["2018-07-06",13.14,13.37,12.76,13.21,89600.0],["2018-07-09",13.03,13.2,12.89,13.0,47500.0],["2018-07-10",13.0,13.1,12.83,12.98,22700.0],["2018-07-11",13.02,13.1,12.87,12.99,26100.0],["2018-07-12",12.92,13.1,12.92,13.0,59300.0],["2018-07-13",13.05,13.06,12.84,12.92,25100.0],["2018-07-16",12.84,12.97,12.67,12.77,29400.0],["2018-07-17",12.71,12.74,12.34,12.37,33700.0],["2018-07-18",12.5,12.69,12.25,12.59,61000.0],["2018-07-19",12.86,13.7,12.76,13.23,465900.0],["2018-07-20",13.5,13.97,13.36,13.85,191200.0],["2018-07-23",13.99,14.0,13.16,13.26,168200.0],["2018-07-24",13.3,13.59,12.75,12.79,824100.0],["2018-07-25",12.8,13.3,12.77,13.21,172000.0],["2018-07-26",13.3,13.4,12.96,13.25,76800.0],["2018-07-27",13.4,13.4,12.69,12.87,97300.0],["2018-07-30",12.79,12.93,12.68,12.75,139100.0],["2018-07-31",12.68,12.77,12.56,12.59,55000.0],["2018-08-01",12.55,12.74,12.55,12.66,26900.0],["2018-08-02",12.72,12.77,12.57,12.66,54900.0],["2018-08-03",12.66,12.84,12.55,12.67,68800.0],["2018-08-06",12.85,13.12,12.74,13.12,85900.0],["2018-08-07",13.2,13.25,12.79,12.98,87700.0],["2018-08-08",13.17,13.5,13.17,13.41,59000.0],["2018-08-09",13.39,13.53,13.35,13.4,44400.0],["2018-08-10",13.35,13.4,13.09,13.09,41700.0],["2018-08-13",13.28,13.28,12.6,12.72,81500.0],["2018-08-14",12.84,13.06,12.75,12.94,43200.0],["2018-08-15",12.85,13.16,12.75,12.84,32400.0],["2018-08-16",12.81,12.96,12.76,12.84,36600.0],["2018-08-17",12.88,13.07,12.76,13.01,30200.0],["2018-08-20",13.13,13.25,12.99,13.21,24500.0],["2018-08-21",13.21,13.41,13.17,13.27,46300.0],["2018-08-22",13.3,13.44,13.2,13.25,28200.0],["2018-08-23",13.39,13.46,13.2,13.25,38100.0],["2018-08-24",13.44,13.82,13.3,13.79,70500.0],["2018-08-27",13.9,14.84,13.85,14.64,148300.0],["2018-08-28",14.66,14.7,14.35,14.54,58000.0],["2018-08-29",14.65,15.1,14.52,15.1,150800.0],["2018-08-30",15.1,15.1,14.72,14.88,51200.0],["2018-08-31",14.87,15.15,14.73,15.15,84500.0],["2018-09-04",15.1,15.1,14.8,15.0,35700.0],["2018-09-05",14.93,14.93,14.35,14.63,60200.0],["2018-09-06",14.6,14.7,14.37,14.64,30900.0],["2018-09-07",14.43,14.69,14.43,14.55,30600.0],["2018-09-10",14.7,14.7,14.45,14.56,10600.0],["2018-09-11",14.6,14.6,14.27,14.51,36700.0],["2018-09-12",14.5,14.7,14.07,14.64,44700.0],["2018-09-13",14.47,14.94,14.22,14.6,69100.0],["2018-09-14",14.75,14.91,14.44,14.54,47400.0],["2018-09-17",14.45,14.49,14.12,14.22,45300.0],["2018-09-18",14.15,14.65,13.86,13.9,57400.0],["2018-09-19",13.94,13.94,13.45,13.89,139700.0],["2018-09-20",13.86,13.86,13.51,13.64,38800.0],["2018-09-21",13.79,14.1,13.58,14.1,61300.0],["2018-09-24",13.99,14.0,13.62,13.75,30700.0],["2018-09-25",13.93,13.93,13.62,13.75,42600.0],["2018-09-26",13.72,13.88,13.47,13.75,41300.0],["2018-09-27",13.87,13.87,13.3,13.75,54000.0],["2018-09-28",13.73,14.0,13.55,13.8,60900.0],["2018-10-01",13.8,13.96,13.52,13.75,20400.0],["2018-10-02",13.64,13.68,13.02,13.09,35900.0],["2018-10-03",13.24,13.25,13.07,13.21,23100.0],["2018-10-04",13.2,13.36,13.08,13.19,44500.0],["2018-10-05",13.15,13.38,13.08,13.2,39700.0],["2018-10-08",13.1,13.23,12.0,12.41,286900.0],["2018-10-09",12.23,12.44,12.0,12.13,84300.0],["2018-10-10",12.04,12.08,11.36,11.4,175300.0],["2018-10-11",11.17,11.79,11.16,11.47,144700.0],["2018-10-12",11.66,12.39,11.52,12.01,91400.0],["2018-10-15",11.9,11.93,11.53,11.59,33200.0],["2018-10-16",11.67,12.25,11.64,12.24,61700.0],["2018-10-17",12.28,12.55,11.85,12.48,59900.0],["2018-10-18",12.5,12.72,12.42,12.69,71000.0],["2018-10-19",12.58,12.69,12.41,12.48,58100.0],["2018-10-22",12.5,12.84,12.39,12.78,38300.0],["2018-10-23",12.6,12.7,12.32,12.63,97000.0],["2018-10-24",12.69,12.7,12.27,12.62,48400.0],["2018-10-25",12.7,12.84,12.52,12.67,30300.0],["2018-10-26",12.6,12.91,12.41,12.91,264500.0],["2018-10-29",12.85,13.2,12.62,13.2,215500.0],["2018-10-30",13.22,14.2,12.6,13.64,1397300.0],["2018-10-31",14.25,14.9,13.93,14.75,182600.0],["2018-11-01",14.8,15.95,14.67,15.95,268800.0],["2018-11-02",15.9,15.93,15.01,15.14,109700.0],["2018-11-05",14.9,15.14,14.75,15.0,72400.0],["2018-11-06",14.93,15.15,14.69,15.1,106800.0],["2018-11-07",15.1,15.15,14.73,14.75,61900.0],["2018-11-08",14.64,14.75,14.35,14.67,54600.0],["2018-11-09",14.41,14.43,14.09,14.15,53800.0],["2018-11-12",14.16,14.26,13.66,13.77,49000.0],["2018-11-13",13.79,13.93,13.6,13.76,22000.0],["2018-11-14",13.88,14.04,13.52,13.58,37200.0],["2018-11-15",13.58,14.33,13.58,14.14,35100.0],["2018-11-16",13.93,14.2,13.8,14.05,44900.0],["2018-11-19",14.2,14.2,13.55,13.81,49500.0],["2018-11-20",13.62,13.62,13.21,13.39,58000.0],["2018-11-21",13.77,13.96,13.55,13.96,51500.0],["2018-11-23",13.77,14.3,13.77,14.0,75800.0],["2018-11-26",14.12,14.14,13.8,13.92,32100.0],["2018-11-27",13.74,14.18,13.74,13.82,29400.0],["2018-11-28",13.86,14.22,13.73,14.2,57100.0],["2018-11-29",14.18,14.21,13.98,14.13,24700.0],["2018-11-30",14.11,14.14,13.8,14.08,24100.0],["2018-12-03",14.29,14.37,13.88,14.37,40800.0],["2018-12-04",14.32,14.32,13.85,14.25,50000.0],["2018-12-06",13.77,14.17,13.77,14.0,69600.0],["2018-12-07",13.97,14.13,13.88,14.02,29500.0],["2018-12-10",13.91,14.19,13.63,14.14,71700.0],["2018-12-11",14.16,14.2,13.86,14.14,41600.0],["2018-12-12",14.25,15.1,14.05,14.95,195400.0],["2018-12-13",14.83,14.95,14.2,14.32,45900.0],["2018-12-14",14.3,15.68,14.3,15.67,257800.0],["2018-12-17",15.5,15.99,14.58,15.79,613000.0],["2018-12-18",15.5,18.87,15.3,18.51,1229600.0],["2018-12-19",18.0,20.0,17.35,20.0,575300.0],["2018-12-20",18.01,19.22,17.51,19.06,1029900.0],["2018-12-21",18.6,21.98,18.39,21.28,2251900.0],["2018-12-24",20.8,20.9,19.68,19.8,272400.0],["2018-12-26",19.55,20.3,19.26,20.03,196100.0],["2018-12-27",19.86,20.7,19.5,20.07,363000.0],["2018-12-28",19.72,20.39,19.21,20.1,518800.0],["2018-12-31",20.0,20.5,19.88,20.03,217800.0],["2019-01-02",19.58,20.35,19.28,20.06,259500.0],["2019-01-03",19.6,20.05,19.32,19.9,485700.0],["2019-01-04",19.77,21.39,19.52,20.59,1022000.0],["2019-01-07",20.61,21.82,20.0,21.09,436200.0],["2019-01-08",21.01,22.99,21.01,21.49,574800.0],["2019-01-09",21.55,22.19,21.34,21.9,288200.0],["2019-01-10",21.52,21.54,16.25,18.97,1741600.0],["2019-01-11",18.55,20.14,18.52,19.49,415300.0],["2019-01-14",18.71,19.4,18.5,19.18,238500.0],["2019-01-15",19.16,20.1,18.91,19.53,249800.0],["2019-01-16",19.5,19.83,17.5,18.0,279800.0],["2019-01-17",17.87,18.27,17.6,17.7,85800.0],["2019-01-18",17.7,18.04,17.49,17.59,140300.0],["2019-01-22",17.31,17.43,16.65,17.12,271300.0],["2019-01-23",16.97,17.44,16.77,17.12,121700.0],["2019-01-24",17.09,17.09,15.48,15.76,414300.0],["2019-01-25",15.84,16.51,15.84,16.25,123100.0],["2019-01-28",16.22,16.25,15.28,15.47,119200.0],["2019-01-29",15.64,16.05,15.56,15.56,111100.0],["2019-01-30",15.58,16.27,15.31,16.15,85600.0],["2019-01-31",16.17,16.82,16.17,16.53,79900.0],["2019-02-01",16.98,17.57,16.9,17.0,228600.0],["2019-02-04",17.0,17.26,16.7,16.8,109300.0],["2019-02-05",17.0,17.5,16.95,17.5,139300.0],["2019-02-06",17.6,17.73,17.11,17.25,105900.0],["2019-02-07",17.3,17.58,16.6,16.74,87700.0],["2019-02-08",16.62,17.04,16.55,16.88,72100.0],["2019-02-11",17.08,17.52,17.0,17.34,71700.0],["2019-02-12",17.5,17.63,17.15,17.57,132800.0],["2019-02-13",17.5,17.77,17.41,17.48,82100.0],["2019-02-14",17.45,17.74,17.36,17.73,40600.0],["2019-02-15",17.83,19.48,17.57,18.98,408400.0],["2019-02-19",18.95,19.5,18.49,18.77,150100.0],["2019-02-20",18.79,19.1,18.73,19.05,58600.0],["2019-02-21",19.06,19.06,18.08,18.28,65100.0],["2019-02-22",18.3,18.98,18.3,18.71,63100.0],["2019-02-25",18.94,19.37,18.72,19.17,65900.0],["2019-02-26",19.08,19.3,19.01,19.27,71500.0],["2019-02-27",19.12,19.46,18.77,19.1,68800.0],["2019-02-28",19.14,19.29,18.74,19.2,101600.0],["2019-03-01",19.2,19.2,18.59,18.89,86700.0],["2019-03-04",18.87,18.9,18.15,18.38,106200.0],["2019-03-05",18.3,18.61,17.9,18.44,97400.0],["2019-03-06",17.49,17.58,16.0,16.04,430000.0],["2019-03-07",15.88,16.03,15.02,15.02,248100.0],["2019-03-08",15.0,15.43,14.66,15.1,158700.0],["2019-03-11",15.16,15.84,15.1,15.7,83700.0],["2019-03-12",15.81,15.9,15.5,15.69,93900.0],["2019-03-13",15.68,15.97,15.0,15.28,165700.0],["2019-03-14",15.29,16.46,15.28,16.25,177500.0],["2019-03-15",16.39,16.39,15.3,15.58,518600.0],["2019-03-18",15.7,16.26,15.49,16.12,82700.0],["2019-03-19",16.15,17.48,16.12,17.23,260500.0],["2019-03-20",17.2,17.41,16.66,16.84,82300.0],["2019-03-21",16.81,17.16,16.81,17.14,54800.0],["2019-03-22",17.0,17.03,16.2,16.27,62300.0],["2019-03-25",16.3,16.58,16.05,16.35,96200.0],["2019-03-26",16.51,16.69,15.8,16.18,91500.0],["2019-03-27",16.11,16.11,15.22,15.44,194500.0],["2019-03-28",15.5,15.9,15.4,15.58,70300.0],["2019-03-29",15.74,15.98,15.71,15.74,99400.0],["2019-04-01",15.85,15.9,15.54,15.7,61100.0],["2019-04-02",15.7,16.19,15.56,16.11,73900.0],["2019-04-03",16.26,16.95,16.11,16.77,92600.0],["2019-04-04",16.78,16.78,16.4,16.75,79000.0],["2019-04-05",16.8,17.25,16.73,17.13,97500.0],["2019-04-08",17.13,17.13,16.21,16.74,46800.0],["2019-04-09",16.91,17.05,16.65,16.76,55600.0],["2019-04-10",16.8,16.97,16.54,16.62,37300.0],["2019-04-11",16.68,16.8,16.37,16.72,34900.0],["2019-04-12",16.78,16.79,16.38,16.4,33800.0],["2019-04-15",16.5,17.2,16.5,16.8,103000.0],["2019-04-16",16.93,17.21,16.93,17.16,53200.0],["2019-04-17",17.2,17.21,16.97,17.18,51800.0],["2019-04-18",17.18,17.2,16.94,17.09,46100.0],["2019-04-22",16.98,17.25,16.9,17.2,84900.0],["2019-04-23",17.17,17.24,17.09,17.13,44700.0],["2019-04-24",17.16,17.7,17.1,17.7,114500.0],["2019-04-25",17.59,17.62,16.39,16.53,77700.0],["2019-04-26",16.46,16.89,16.24,16.55,67500.0],["2019-04-29",16.63,16.75,16.31,16.7,99100.0],["2019-04-30",16.57,16.91,16.21,16.66,61500.0],["2019-05-01",16.64,16.7,16.13,16.24,45700.0],["2019-05-02",16.12,16.33,16.1,16.22,37300.0],["2019-05-03",16.32,16.76,16.15,16.6,33000.0],["2019-05-06",16.2,16.73,16.2,16.66,71600.0],["2019-05-07",16.52,17.03,16.35,16.99,75300.0],["2019-05-08",17.0,17.03,16.05,16.05,55700.0],["2019-05-09",16.05,16.17,15.31,15.35,154400.0],["2019-05-10",15.31,16.02,15.22,15.85,44000.0],["2019-05-13",15.57,15.65,15.19,15.24,41800.0],["2019-05-14",15.33,15.6,15.3,15.3,34500.0],["2019-05-15",15.3,15.73,15.2,15.2,61700.0],["2019-05-16",15.26,16.2,15.26,16.18,55100.0],["2019-05-17",15.95,16.17,15.63,15.69,24200.0],["2019-05-20",15.67,15.67,15.41,15.6,26800.0],["2019-05-21",15.6,16.0,15.55,15.86,32600.0],["2019-05-22",15.83,15.92,15.56,15.84,15000.0],["2019-05-23",15.82,15.87,15.46,15.77,62600.0],["2019-05-24",15.87,16.19,15.72,15.8,41900.0],["2019-05-28",15.79,16.37,15.79,16.32,34800.0],["2019-05-29",16.31,16.36,15.68,15.68,33900.0],["2019-05-30",15.81,16.14,15.69,15.89,36300.0],["2019-05-31",15.77,15.9,14.73,14.81,128900.0],["2019-06-03",14.87,14.87,14.29,14.4,67400.0],["2019-06-04",14.63,14.93,14.29,14.76,93400.0],["2019-06-05",14.83,15.0,14.54,14.94,35100.0],["2019-06-06",15.0,15.25,13.56,14.88,130100.0],["2019-06-07",15.01,15.11,14.54,14.63,56500.0],["2019-06-10",14.73,14.92,14.54,14.67,36300.0],["2019-06-11",14.89,15.23,14.76,15.1,95500.0],["2019-06-12",15.44,15.47,14.97,15.13,43900.0],["2019-06-13",15.17,15.32,14.7,15.07,58300.0],["2019-06-14",15.14,15.99,15.14,15.88,75200.0],["2019-06-17",15.55,16.4,15.55,16.26,128000.0],["2019-06-18",16.42,17.0,16.19,16.46,96200.0],["2019-06-19",16.46,16.69,15.88,16.62,25600.0],["2019-06-20",16.9,18.15,16.89,17.97,151400.0],["2019-06-21",17.84,19.0,17.04,18.41,541800.0],["2019-06-24",18.6,18.75,18.08,18.13,125100.0],["2019-06-25",18.06,18.41,17.22,17.98,93500.0],["2019-06-26",17.87,17.98,17.42,17.49,66500.0],["2019-06-27",17.61,18.4,17.47,18.31,78800.0],["2019-06-28",18.3,19.65,18.23,19.52,1496100.0],["2019-07-01",19.5,19.5,18.51,18.84,106800.0],["2019-07-02",18.31,18.56,17.1,17.35,162600.0],["2019-07-03",17.28,17.39,17.03,17.2,37800.0],["2019-07-05",17.2,17.51,16.77,17.5,63100.0],["2019-07-08",17.46,18.9,17.46,18.21,163000.0],["2019-07-09",17.87,18.73,17.87,18.73,147300.0],["2019-07-10",18.64,19.01,18.04,18.3,62100.0],["2019-07-11",18.39,18.76,17.9,18.72,72100.0],["2019-07-12",18.83,18.84,18.21,18.52,76700.0],["2019-07-15",18.27,18.8,18.12,18.56,59000.0],["2019-07-16",18.7,19.28,18.36,18.97,75600.0],["2019-07-17",18.73,18.92,18.41,18.79,44400.0],["2019-07-18",18.63,18.86,18.08,18.49,46700.0],["2019-07-19",18.5,18.5,18.02,18.15,56300.0],["2019-07-22",18.21,19.13,18.18,18.88,121700.0],["2019-07-23",18.82,19.47,18.57,19.27,59700.0],["2019-07-24",19.0,19.45,18.95,19.33,58500.0],["2019-07-25",19.14,20.28,18.86,19.78,258100.0],["2019-07-26",19.28,20.27,18.81,20.05,144300.0],["2019-07-29",19.8,20.07,19.48,20.0,81000.0],["2019-07-30",19.65,19.81,19.17,19.72,124800.0],["2019-07-31",19.77,20.11,19.23,19.39,87900.0],["2019-08-01",19.35,20.41,19.21,20.27,138300.0],["2019-08-02",19.95,20.0,18.82,18.93,78600.0],["2019-08-05",18.76,18.95,18.09,18.89,149300.0],["2019-08-06",18.02,18.5,16.52,17.66,175100.0],["2019-08-07",17.55,18.58,17.5,17.88,90900.0],["2019-08-08",17.35,18.02,16.93,17.9,233400.0],["2019-08-09",18.07,18.35,17.26,17.75,176700.0],["2019-08-12",17.57,18.07,17.36,17.79,34000.0],["2019-08-13",17.53,18.37,17.5,17.95,49000.0],["2019-08-14",17.9,17.96,17.18,17.57,112500.0],["2019-08-15",17.44,17.92,17.24,17.41,78900.0],["2019-08-16",17.53,18.38,17.3,17.93,119800.0],["2019-08-19",18.34,18.84,18.01,18.45,185900.0],["2019-08-20",18.38,18.67,17.97,18.29,61400.0],["2019-08-21",18.49,19.09,18.38,19.0,79700.0],["2019-08-22",19.03,19.46,18.7,19.19,37300.0],["2019-08-23",19.12,19.44,18.81,19.4,66400.0],["2019-08-26",19.31,19.75,19.21,19.44,75300.0],["2019-08-27",19.46,19.92,19.11,19.18,111500.0],["2019-08-28",18.89,19.46,18.84,19.38,61200.0],["2019-08-29",19.35,20.05,19.35,19.75,104700.0],["2019-08-30",19.89,19.89,19.42,19.66,78200.0],["2019-09-03",19.5,20.28,19.3,19.8,88300.0],["2019-09-04",19.8,20.07,19.01,19.16,72900.0],["2019-09-05",19.22,19.42,18.35,18.86,55800.0],["2019-09-06",18.86,19.39,18.46,18.8,42100.0],["2019-09-09",18.86,18.98,18.41,18.68,34600.0],["2019-09-10",18.5,18.71,17.89,18.0,66200.0],["2019-09-11",18.11,19.4,18.05,18.52,82500.0],["2019-09-12",18.53,19.33,18.53,18.79,40200.0],["2019-09-13",18.47,18.47,17.51,17.89,76600.0],["2019-09-16",17.73,18.33,17.73,17.98,57100.0],["2019-09-17",17.81,18.27,17.81,18.14,29300.0],["2019-09-18",18.0,18.19,16.71,17.87,268600.0],["2019-09-19",17.85,18.0,17.46,17.7,98900.0],["2019-09-20",17.75,18.18,17.57,18.02,406700.0],["2019-09-23",17.79,18.99,17.7,18.77,54800.0],["2019-09-24",18.94,18.98,18.18,18.48,63100.0],["2019-09-25",18.52,19.05,18.06,18.73,48700.0],["2019-09-26",18.85,19.38,18.38,19.13,59100.0],["2019-09-27",19.15,19.35,18.05,18.19,87600.0],["2019-09-30",18.16,18.7,18.03,18.48,81300.0],["2019-10-01",18.41,18.71,18.31,18.35,43300.0],["2019-10-02",18.26,18.61,18.08,18.22,60800.0],["2019-10-03",18.3,18.83,18.0,18.2,39100.0],["2019-10-04",18.25,18.57,18.2,18.38,27000.0],["2019-10-07",18.33,18.5,18.15,18.36,33900.0],["2019-10-08",18.18,18.46,17.53,17.67,61300.0],["2019-10-09",17.86,18.2,17.77,17.79,36000.0],["2019-10-10",17.82,18.06,17.6,18.03,24900.0],["2019-10-11",18.19,18.88,18.19,18.55,40100.0],["2019-10-14",18.64,19.95,18.64,19.95,97700.0],["2019-10-15",19.94,19.94,19.0,19.51,54900.0],["2019-10-16",19.34,19.4,18.83,19.08,23300.0],["2019-10-17",19.07,19.58,19.05,19.48,52200.0],["2019-10-18",19.29,19.34,18.37,18.4,32500.0],["2019-10-21",18.4,19.0,18.33,18.98,46600.0],["2019-10-22",18.82,19.0,18.4,18.63,37800.0],["2019-10-23",18.49,19.09,18.44,18.48,45400.0],["2019-10-24",18.63,19.41,18.63,19.21,51400.0],["2019-10-25",19.29,19.85,18.9,19.83,64300.0],["2019-10-28",19.72,19.8,19.43,19.49,35200.0],["2019-10-29",19.33,19.7,19.26,19.36,54100.0],["2019-10-30",19.43,19.53,19.02,19.48,35900.0],["2019-10-31",19.31,19.31,17.6,19.09,68700.0],["2019-11-01",19.03,20.24,18.67,20.14,66900.0],["2019-11-04",19.51,19.99,19.51,19.53,60100.0],["2019-11-05",19.34,19.84,19.34,19.51,845700.0],["2019-11-06",19.65,19.93,19.49,19.64,61100.0],["2019-11-07",19.47,19.77,19.41,19.71,46200.0],["2019-11-08",19.73,19.96,19.54,19.87,28500.0],["2019-11-11",19.39,20.2,19.26,19.26,143300.0],["2019-11-12",19.28,19.81,19.27,19.32,50700.0],["2019-11-13",19.11,19.2,18.15,18.15,142300.0],["2019-11-14",18.27,18.37,17.16,17.17,141900.0],["2019-11-15",17.26,17.9,17.17,17.75,51400.0],["2019-11-18",17.79,17.98,17.65,17.8,55800.0],["2019-11-19",17.88,17.97,17.1,17.11,180900.0],["2019-11-20",17.1,17.32,16.26,16.92,212200.0],["2019-11-21",17.0,17.4,17.0,17.28,39200.0],["2019-11-22",17.36,17.5,17.17,17.41,16100.0],["2019-11-25",17.54,17.83,17.36,17.49,48600.0],["2019-11-26",17.52,17.6,17.23,17.32,30900.0],["2019-11-27",17.25,17.52,17.21,17.26,74700.0],["2019-11-29",17.2,17.84,17.11,17.67,18300.0],["2019-12-02",17.75,17.75,16.82,16.9,57500.0],["2019-12-03",17.0,17.0,16.32,16.51,76600.0],["2019-12-04",16.67,16.69,16.42,16.47,62200.0],["2019-12-05",16.42,16.73,16.31,16.36,73200.0],["2019-12-06",16.48,16.5,16.16,16.25,72700.0],["2019-12-09",16.68,17.64,16.45,17.58,207900.0],["2019-12-10",17.99,18.2,17.7,17.82,74700.0],["2019-12-11",18.14,18.24,17.69,18.13,48900.0],["2019-12-12",18.13,18.36,17.97,18.14,74000.0],["2019-12-13",18.3,18.8,17.97,18.64,71600.0],["2019-12-16",18.86,18.87,18.43,18.77,69800.0],["2019-12-17",18.99,18.99,18.5,18.85,46400.0],["2019-12-18",18.8,19.12,18.5,18.99,95700.0],["2019-12-19",19.05,19.21,18.68,19.17,63700.0],["2019-12-20",19.27,19.44,18.75,19.14,253200.0],["2019-12-23",19.2,19.3,18.67,19.11,46900.0],["2019-12-24",19.15,19.18,18.84,18.91,26900.0],["2019-12-26",18.84,18.96,18.5,18.68,19700.0],["2019-12-27",18.67,18.8,18.35,18.53,39900.0],["2019-12-30",18.52,18.77,18.25,18.4,43400.0],["2019-12-31",18.35,18.76,18.24,18.31,92300.0],["2020-01-02",18.47,18.68,18.4,18.61,45400.0],["2020-01-03",18.43,18.74,18.24,18.3,96200.0],["2020-01-06",18.13,18.4,18.11,18.26,51200.0],["2020-01-07",18.26,18.62,18.07,18.51,35700.0],["2020-01-08",18.48,19.09,18.48,19.09,29400.0],["2020-01-09",19.19,19.33,19.01,19.2,36600.0],["2020-01-10",18.34,19.25,18.24,19.02,60300.0],["2020-01-13",18.72,19.25,18.72,19.1,48600.0],["2020-01-14",19.19,19.49,18.9,19.35,63600.0],["2020-01-15",19.19,19.42,18.63,19.01,110600.0],["2020-01-16",18.95,19.22,18.73,18.78,81300.0],["2020-01-17",18.84,19.02,18.48,18.96,77200.0],["2020-01-21",18.96,19.08,18.82,18.98,30500.0],["2020-01-22",18.98,19.11,18.74,18.74,38300.0],["2020-01-23",18.53,18.88,18.52,18.78,47900.0],["2020-01-24",18.62,19.3,18.62,19.26,72200.0],["2020-01-27",18.75,18.9,18.34,18.34,16800.0],["2020-01-28",18.54,18.82,18.37,18.82,26700.0],["2020-01-29",18.79,18.82,18.47,18.47,16500.0],["2020-01-30",18.11,18.62,18.11,18.61,27200.0],["2020-01-31",18.43,18.54,18.0,18.18,70000.0],["2020-02-03",18.25,18.42,18.2,18.27,41700.0],["2020-02-04",18.51,18.65,18.32,18.5,18000.0],["2020-02-05",18.62,19.1,18.32,19.1,45000.0],["2020-02-06",19.04,19.14,18.6,19.03,21000.0],["2020-02-07",18.82,18.82,18.12,18.12,20200.0],["2020-02-10",18.12,18.75,18.12,18.75,25000.0],["2020-02-11",18.95,19.05,18.75,19.05,30800.0],["2020-02-12",19.1,19.75,19.0,19.67,112700.0],["2020-02-13",19.36,19.74,18.01,19.43,39100.0],["2020-02-14",19.2,19.76,19.15,19.52,37400.0],["2020-02-18",19.17,19.51,18.76,18.84,47700.0],["2020-02-19",18.89,19.65,18.89,19.62,48000.0],["2020-02-20",19.75,19.8,19.03,19.8,39600.0],["2020-02-21",19.13,19.45,19.01,19.25,61100.0],["2020-02-24",18.5,19.0,18.41,19.0,40200.0],["2020-02-25",18.65,18.99,17.83,17.93,100400.0],["2020-02-26",17.75,18.02,17.0,17.0,103400.0],["2020-02-27",16.97,17.32,16.37,17.24,156900.0],["2020-02-28",16.3,16.96,16.3,16.54,65200.0],["2020-03-02",16.52,17.41,16.46,17.36,72200.0],["2020-03-03",17.87,17.87,16.96,16.96,44000.0],["2020-03-04",16.97,17.16,16.01,16.25,81700.0],["2020-03-05",16.1,16.1,15.0,15.2,99500.0],["2020-03-06",15.0,15.2,14.14,14.3,120500.0],["2020-03-09",14.1,14.13,13.01,13.03,101000.0],["2020-03-10",13.58,14.52,13.5,14.38,87900.0],["2020-03-11",13.99,14.12,13.21,13.71,67900.0],["2020-03-12",13.01,13.31,12.14,12.25,70100.0],["2020-03-13",12.76,13.22,12.42,12.95,59500.0],["2020-03-16",11.8,12.19,10.65,12.07,85900.0],["2020-03-17",11.75,14.14,11.75,14.14,109300.0],["2020-03-18",12.74,14.02,12.5,12.84,46900.0],["2020-03-19",12.99,14.87,12.95,14.39,40800.0],["2020-03-20",14.5,15.77,14.48,15.6,111100.0],["2020-03-23",14.51,15.2,14.17,14.43,65400.0],["2020-03-24",15.7,15.77,14.8,15.03,33000.0],["2020-03-25",15.18,15.31,14.36,14.51,71700.0],["2020-03-26",14.67,15.25,14.64,14.9,57400.0],["2020-03-27",14.52,15.18,14.52,14.73,56100.0],["2020-03-30",14.9,15.85,14.55,15.85,47100.0],["2020-03-31",15.51,19.31,15.51,18.57,390000.0],["2020-04-01",18.02,19.19,17.5,18.73,222600.0],["2020-04-02",18.36,18.95,16.7,17.35,116000.0],["2020-04-03",17.35,19.05,17.35,18.21,66500.0],["2020-04-06",18.99,19.06,18.6,19.06,59800.0],["2020-04-07",18.58,18.7,17.53,17.63,74600.0],["2020-04-08",18.59,18.59,17.56,17.9,42000.0],["2020-04-09",18.53,19.8,17.86,19.26,161400.0],["2020-04-13",19.39,19.39,18.31,18.9,57100.0],["2020-04-14",19.06,19.45,18.99,19.42,56200.0],["2020-04-15",18.61,19.77,18.5,19.68,82300.0],["2020-04-16",19.5,19.69,19.03,19.63,76600.0],["2020-04-17",19.7,20.24,19.06,19.45,170600.0],["2020-04-20",19.4,20.0,19.21,19.57,60900.0],["2020-04-21",19.06,19.3,18.65,19.04,76700.0],["2020-04-22",18.49,19.53,18.35,19.53,53200.0],["2020-04-23",19.16,19.5,18.94,19.22,44700.0],["2020-04-24",18.81,19.42,18.76,18.76,57800.0],["2020-04-27",18.57,21.28,18.57,20.91,194700.0],["2020-04-28",21.0,21.0,20.41,20.91,79200.0],["2020-04-29",20.5,22.0,20.5,22.0,183100.0],["2020-04-30",20.0,20.99,18.54,20.46,119300.0],["2020-05-01",18.62,19.88,18.6,19.61,44300.0],["2020-05-04",18.9,19.9,18.73,19.9,76300.0],["2020-05-05",18.55,19.78,18.4,18.5,303800.0],["2020-05-06",18.94,19.51,18.7,19.51,77800.0],["2020-05-07",19.7,20.11,19.21,19.37,85800.0],["2020-05-08",19.49,20.38,19.37,20.32,67700.0],["2020-05-11",20.14,20.96,19.58,20.64,45800.0],["2020-05-12",20.62,21.06,20.1,20.54,44000.0],["2020-05-13",20.2,20.54,19.2,19.42,40100.0],["2020-05-14",18.86,19.98,18.77,19.35,31700.0],["2020-05-15",19.29,19.64,19.08,19.57,34800.0],["2020-05-18",20.35,21.83,19.84,21.68,63400.0],["2020-05-19",21.54,21.7,21.02,21.3,51900.0],["2020-05-20",21.27,22.34,21.27,22.08,82100.0],["2020-05-21",22.24,22.6,21.92,22.07,84600.0],["2020-05-22",22.0,23.0,21.62,22.96,85300.0],["2020-05-26",22.75,28.87,22.75,27.2,442400.0],["2020-05-27",26.15,26.5,23.5,25.32,238600.0],["2020-05-28",24.57,25.99,23.86,25.67,168700.0],["2020-05-29",25.0,25.73,24.38,25.22,146400.0],["2020-06-01",25.04,27.76,24.88,27.33,148800.0],["2020-06-02",26.8,27.83,26.74,27.03,174400.0],["2020-06-03",26.93,27.87,26.43,27.86,148800.0],["2020-06-04",27.79,27.9,25.87,26.33,74200.0],["2020-06-05",26.5,26.74,25.03,25.84,121800.0],["2020-06-08",25.67,27.9,25.66,27.77,131900.0],["2020-06-09",27.18,28.76,26.5,28.02,158900.0],["2020-06-10",28.54,28.99,27.61,28.35,104300.0],["2020-06-11",27.66,27.76,25.31,25.36,120500.0],["2020-06-12",25.47,26.66,25.06,25.23,125300.0],["2020-06-15",24.94,25.38,24.01,24.32,174900.0],["2020-06-16",25.02,25.67,24.43,25.1,161800.0],["2020-06-17",24.99,25.49,22.56,23.11,188500.0],["2020-06-18",23.02,23.66,22.51,22.56,97500.0],["2020-06-19",22.91,23.18,20.76,21.61,566100.0],["2020-06-22",21.35,23.01,21.15,22.88,114500.0],["2020-06-23",23.01,23.65,22.93,23.49,97400.0],["2020-06-24",23.49,23.76,22.27,23.06,195700.0],["2020-06-25",23.06,23.67,22.36,23.59,56400.0],["2020-06-26",23.56,24.04,22.4,22.42,50500.0],["2020-06-29",22.58,22.64,21.84,22.28,88800.0],["2020-06-30",22.26,22.7,22.05,22.56,85900.0],["2020-07-01",22.6,23.1,22.4,23.0,71200.0],["2020-07-02",23.13,23.88,23.07,23.54,94800.0],["2020-07-06",23.59,23.9,22.79,22.85,143100.0],["2020-07-07",22.75,22.87,22.24,22.49,168400.0],["2020-07-08",22.64,22.87,22.44,22.71,164700.0],["2020-07-09",22.81,23.71,22.56,23.63,163400.0],["2020-07-10",23.72,24.47,23.26,23.54,97900.0],["2020-07-13",24.25,26.71,23.91,24.48,209800.0],["2020-07-14",24.48,24.48,22.95,23.79,102300.0],["2020-07-15",24.0,25.79,23.54,25.54,125400.0],["2020-07-16",25.59,26.47,25.53,26.17,83500.0],["2020-07-17",26.16,27.78,26.0,27.4,108000.0],["2020-07-20",27.4,28.87,27.31,28.07,170500.0],["2020-07-21",28.34,28.85,28.21,28.55,99000.0],["2020-07-22",28.51,28.8,27.62,27.99,105500.0],["2020-07-23",27.97,28.81,27.51,27.9,78000.0],["2020-07-24",27.89,27.89,26.56,26.7,46600.0],["2020-07-27",26.51,27.99,26.31,27.94,120700.0],["2020-07-28",27.73,28.63,26.91,27.78,101300.0],["2020-07-29",27.8,28.55,27.8,28.26,52200.0],["2020-07-30",26.1,26.7,23.52,23.84,208300.0],["2020-07-31",23.94,24.29,22.26,22.41,148800.0],["2020-08-03",22.3,24.29,22.3,24.0,112500.0],["2020-08-04",24.19,25.17,23.89,25.05,138400.0],["2020-08-05",25.05,25.69,24.76,25.67,83600.0],["2020-08-06",25.7,26.3,25.4,25.95,61700.0],["2020-08-07",25.67,26.38,25.04,25.6,62300.0],["2020-08-10",25.6,25.6,24.71,25.07,84200.0],["2020-08-11",25.14,25.84,24.03,25.25,95200.0],["2020-08-12",25.47,25.96,24.92,25.86,56300.0],["2020-08-13",25.65,26.75,25.5,26.73,62800.0],["2020-08-14",26.71,26.71,25.41,25.98,58800.0],["2020-08-17",25.68,26.55,25.68,26.04,70700.0],["2020-08-18",26.13,26.89,25.76,26.89,71600.0],["2020-08-19",26.78,28.0,26.55,27.31,113500.0],["2020-08-20",27.1,28.47,26.55,28.47,43900.0],["2020-08-21",28.34,29.48,28.08,29.48,144300.0],["2020-08-24",29.5,31.49,29.45,31.48,175300.0],["2020-08-25",31.43,36.4,31.14,36.21,188000.0],["2020-08-26",35.61,40.94,34.04,37.05,452700.0],["2020-08-27",36.54,36.94,34.36,35.83,136800.0],["2020-08-28",35.2,35.88,34.3,35.73,161200.0],["2020-08-31",34.51,42.64,34.51,40.66,478000.0],["2020-09-01",39.62,43.19,39.62,43.0,340100.0],["2020-09-02",44.18,45.65,41.9,44.38,244300.0],["2020-09-03",43.02,43.91,40.03,40.48,202500.0],["2020-09-04",39.64,39.98,34.66,37.33,254300.0],["2020-09-08",35.26,38.76,35.1,35.55,176500.0],["2020-09-09",36.0,44.93,36.0,42.36,430600.0],["2020-09-10",42.09,43.23,41.16,41.49,166700.0],["2020-09-11",42.07,44.87,39.8,40.64,238400.0],["2020-09-14",41.54,42.17,40.06,40.06,161900.0],["2020-09-15",40.79,41.53,38.76,40.83,189900.0],["2020-09-16",40.58,41.73,39.01,39.22,162100.0],["2020-09-17",38.01,38.16,34.04,34.95,343100.0],["2020-09-18",35.57,36.38,32.82,33.15,590900.0],["2020-09-21",31.77,34.78,31.5,32.96,232600.0],["2020-09-22",33.45,33.68,30.21,31.73,316300.0],["2020-09-23",31.61,33.06,31.61,32.0,104100.0],["2020-09-24",31.74,34.08,30.73,32.65,157100.0],["2020-09-25",32.45,34.52,32.45,34.1,86200.0],["2020-09-28",35.46,37.43,35.19,36.92,115100.0],["2020-09-29",36.5,38.0,35.67,37.71,90900.0],["2020-09-30",38.19,38.4,36.7,36.91,104200.0],["2020-10-01",37.98,38.57,37.39,38.12,65700.0],["2020-10-02",36.59,39.2,36.0,37.52,89500.0],["2020-10-05",38.06,39.7,37.95,39.39,87800.0],["2020-10-06",39.3,41.73,39.0,40.25,129300.0],["2020-10-07",40.51,42.8,40.51,42.35,132600.0],["2020-10-08",43.0,43.0,41.81,42.36,127100.0],["2020-10-09",42.74,45.49,42.51,45.0,277900.0],["2020-10-12",45.0,47.0,43.71,44.44,224800.0],["2020-10-13",44.25,48.5,40.53,47.54,225700.0],["2020-10-14",47.59,52.87,47.59,51.78,222700.0],["2020-10-15",49.46,52.4,49.19,50.24,242500.0],["2020-10-16",50.84,52.15,47.52,48.04,192100.0],["2020-10-19",48.0,49.96,47.42,48.03,133900.0],["2020-10-20",48.06,50.47,48.06,49.28,97900.0],["2020-10-21",49.69,50.4,48.05,50.19,163900.0],["2020-10-22",49.82,50.01,47.6,48.43,72800.0],["2020-10-23",47.6,52.74,47.22,49.1,253000.0],["2020-10-26",48.62,48.85,43.35,43.91,256900.0],["2020-10-27",44.16,45.44,42.19,42.19,193100.0],["2020-10-28",41.35,41.71,37.84,38.22,223500.0],["2020-10-29",39.66,40.6,37.12,37.18,197700.0],["2020-10-30",38.0,38.0,33.43,33.97,195600.0],["2020-11-02",35.62,35.62,31.0,32.47,212000.0],["2020-11-03",32.97,35.84,30.52,34.55,339600.0],["2020-11-04",36.0,37.8,35.1,36.36,310000.0],["2020-11-05",37.3,39.21,36.38,38.38,245000.0],["2020-11-06",38.0,39.15,37.11,38.92,154100.0],["2020-11-09",39.25,41.52,38.29,38.44,191000.0],["2020-11-10",38.25,39.15,34.66,37.08,171100.0],["2020-11-11",37.64,40.69,37.64,40.34,179100.0],["2020-11-12",40.62,41.88,39.24,39.68,105700.0],["2020-11-13",40.0,41.0,39.52,40.21,118100.0],["2020-11-16",40.21,41.5,39.54,40.5,125700.0],["2020-11-17",40.87,42.19,40.01,40.8,123100.0],["2020-11-18",41.44,42.39,40.24,41.51,170300.0],["2020-11-19",40.98,43.44,40.51,43.24,130000.0],["2020-11-20",43.69,44.47,42.74,44.36,123600.0],["2020-11-23",44.6,45.5,43.99,44.69,242100.0],["2020-11-24",45.0,45.46,43.38,44.0,149900.0],["2020-11-25",43.74,44.41,43.08,44.16,153400.0],["2020-11-27",43.93,45.0,43.84,44.0,162200.0],["2020-11-30",44.0,44.35,42.0,43.56,216000.0],["2020-12-01",44.39,45.94,43.4,45.1,174200.0],["2020-12-02",45.16,45.55,44.03,45.08,148800.0],["2020-12-03",45.11,46.71,45.0,46.6,336300.0],["2020-12-04",47.0,48.34,46.82,48.09,189300.0],["2020-12-07",48.04,51.81,48.04,51.67,364600.0],["2020-12-08",50.13,52.34,50.13,50.36,399000.0],["2020-12-09",50.01,52.0,46.38,46.38,365500.0],["2020-12-10",44.0,44.71,41.35,42.75,419600.0],["2020-12-11",42.9,44.69,41.64,41.64,279700.0],["2020-12-14",41.67,44.77,41.0,41.0,293900.0],["2020-12-15",41.5,44.81,41.5,44.33,171900.0],["2020-12-16",45.0,45.87,43.54,43.63,157000.0],["2020-12-17",44.2,46.93,44.0,46.15,141000.0],["2020-12-18",46.22,48.64,45.94,46.86,247200.0],["2020-12-21",47.76,49.94,45.61,48.62,334000.0],["2020-12-22",48.77,59.52,48.77,58.03,695700.0],["2020-12-23",58.0,61.82,57.61,58.79,438200.0],["2020-12-24",58.11,59.45,55.72,56.41,149600.0],["2020-12-28",57.0,60.29,54.07,54.12,214200.0],["2020-12-29",54.3,55.0,45.86,49.76,361200.0],["2020-12-30",50.99,55.42,49.76,54.83,207100.0],["2020-12-31",55.67,56.37,53.29,54.21,139200.0],["2021-01-04",55.5,57.46,52.3,54.55,214600.0],["2021-01-05",54.57,57.74,54.56,57.45,192800.0],["2021-01-06",57.0,62.6,56.25,58.96,271200.0],["2021-01-07",61.01,72.46,61.01,69.48,430900.0],["2021-01-08",72.0,79.94,70.2,70.4,732000.0],["2021-01-11",70.3,70.88,63.94,64.11,567400.0],["2021-01-12",66.4,69.99,64.94,65.29,408100.0],["2021-01-13",65.3,70.78,65.01,67.9,350500.0],["2021-01-14",69.99,78.36,68.5,73.45,530100.0],["2021-01-15",74.02,75.99,66.6,67.11,306100.0],["2021-01-19",70.15,76.5,70.07,74.21,450000.0],["2021-01-20",76.81,82.25,70.01,70.11,689600.0],["2021-01-21",73.4,75.26,65.43,70.0,504600.0],["2021-01-22",68.57,70.93,66.67,69.23,293700.0],["2021-01-25",70.9,75.69,68.33,68.46,476300.0],["2021-01-26",69.65,71.17,66.09,67.84,315700.0],["2021-01-27",65.01,69.88,61.26,64.93,338500.0],["2021-01-28",64.93,69.61,63.15,67.68,232100.0],["2021-01-29",67.39,70.29,63.27,65.29,199600.0],["2021-02-01",66.78,69.88,65.56,68.13,360100.0],["2021-02-02",69.58,75.64,68.46,69.0,699700.0],["2021-02-03",72.99,73.09,69.0,69.35,391300.0],["2021-02-04",70.0,73.42,69.9,71.2,289900.0],["2021-02-05",72.05,75.44,70.72,71.0,415200.0],["2021-02-08",73.0,80.79,72.15,76.42,670400.0],["2021-02-09",77.65,85.0,77.61,80.62,598500.0],["2021-02-10",84.39,87.29,74.03,74.98,509800.0],["2021-02-11",77.56,82.74,75.65,77.61,373400.0],["2021-02-12",77.36,77.77,73.26,77.37,202100.0],["2021-02-16",78.12,87.4,70.69,70.74,671400.0],["2021-02-17",71.78,73.07,64.65,67.33,398500.0],["2021-02-18",64.65,66.4,60.7,64.48,499400.0],["2021-02-19",67.32,72.8,65.98,66.32,454400.0],["2021-02-22",64.7,66.9,57.05,58.1,390000.0],["2021-02-23",54.61,55.1,43.03,50.25,865000.0],["2021-02-24",50.37,53.19,47.82,50.84,538500.0],["2021-02-25",50.64,51.13,43.51,45.4,587100.0],["2021-02-26",46.55,48.26,42.51,45.51,511900.0],["2021-03-01",47.5,50.28,45.03,45.55,608500.0],["2021-03-02",47.93,49.38,41.0,41.21,705500.0],["2021-03-03",40.85,41.65,35.64,37.48,885100.0],["2021-03-04",36.52,37.39,31.66,34.8,1069500.0],["2021-03-05",36.69,36.69,28.45,33.49,1393100.0],["2021-03-08",35.1,35.47,29.75,30.25,1110300.0],["2021-03-09",33.0,38.97,32.5,38.38,1717000.0],["2021-03-10",40.75,42.6,36.08,36.34,1129300.0],["2021-03-11",38.58,44.0,38.51,42.56,1189800.0],["2021-03-12",40.53,42.97,38.01,42.71,607600.0],["2021-03-15",44.81,45.98,42.99,45.77,565200.0],["2021-03-16",46.05,46.46,38.7,39.85,817600.0],["2021-03-17",39.16,42.0,37.18,40.59,533200.0],["2021-03-18",39.98,40.63,36.91,38.23,542200.0],["2021-03-19",38.46,43.24,36.61,42.79,1613200.0],["2021-03-22",42.98,43.91,39.66,41.18,370400.0],["2021-03-23",41.79,41.79,37.83,38.38,404300.0],["2021-03-24",39.23,39.23,33.58,34.11,689200.0],["2021-03-25",32.55,34.95,31.08,34.81,849200.0],["2021-03-26",35.0,35.74,31.0,32.47,631700.0],["2021-03-29",32.79,33.39,31.0,32.01,412500.0],["2021-03-30",31.14,36.09,30.0,34.49,715100.0],["2021-03-31",35.2,37.83,35.2,35.95,686900.0],["2021-04-01",37.78,40.67,35.91,35.92,610600.0],["2021-04-05",36.0,37.27,35.0,35.59,296200.0],["2021-04-06",35.37,38.22,34.01,36.03,491300.0],["2021-04-07",36.02,37.32,32.93,33.6,318800.0],["2021-04-08",34.7,36.3,34.57,35.15,210100.0],["2021-04-09",34.3,34.98,33.6,34.69,240100.0],["2021-04-12",33.94,34.2,31.91,33.94,287400.0],["2021-04-13",34.72,36.19,34.29,35.39,450500.0],["2021-04-14",35.1,37.1,33.72,33.93,368900.0],["2021-04-15",34.79,35.31,33.42,33.65,292400.0],["2021-04-16",33.68,33.68,32.01,32.74,295000.0],["2021-04-19",32.0,32.48,29.33,30.56,396400.0],["2021-04-20",30.08,30.71,28.7,29.84,288600.0],["2021-04-21",29.48,31.5,28.67,31.36,338100.0],["2021-04-22",31.66,33.26,30.91,31.85,273500.0],["2021-04-23",31.99,33.2,31.45,32.33,132900.0],["2021-04-26",32.4,34.08,32.19,33.87,228200.0],["2021-04-27",33.96,34.49,32.99,33.35,148200.0],["2021-04-28",32.95,33.44,32.14,32.87,205400.0],["2021-04-29",32.75,32.85,29.86,30.88,313200.0],["2021-04-30",30.3,31.28,29.63,29.92,246300.0],["2021-05-03",30.51,30.51,28.5,28.82,331200.0],["2021-05-04",28.15,28.32,26.57,27.47,360800.0],["2021-05-05",27.95,28.93,26.53,27.1,268900.0],["2021-05-06",26.8,27.02,25.4,26.58,303200.0],["2021-05-07",27.77,29.08,26.68,26.79,478500.0],["2021-05-10",26.8,26.85,24.63,25.05,509200.0],["2021-05-11",23.64,26.82,23.34,25.27,584300.0],["2021-05-12",24.66,25.56,23.84,24.44,385000.0],["2021-05-13",25.04,26.69,22.69,23.68,426300.0],["2021-05-14",24.02,26.8,23.43,25.61,388000.0],["2021-05-17",24.88,25.51,23.45,23.82,294100.0],["2021-05-18",24.58,27.47,23.45,25.79,401200.0],["2021-05-19",24.58,25.73,24.1,25.51,231300.0],["2021-05-20",26.04,27.7,25.92,26.08,278500.0],["2021-05-21",26.47,26.77,25.29,26.25,320900.0],["2021-05-24",26.5,27.13,26.11,26.14,304900.0],["2021-05-25",26.5,27.08,25.71,25.97,149500.0],["2021-05-26",26.03,28.34,26.03,27.72,301500.0],["2021-05-27",27.94,28.29,26.6,27.48,203900.0],["2021-05-28",27.75,29.53,26.94,26.99,217700.0],["2021-06-01",27.59,28.5,26.01,26.79,158500.0],["2021-06-02",26.63,27.94,26.58,27.94,246900.0],["2021-06-03",27.48,27.81,26.32,27.23,314800.0],["2021-06-04",27.58,28.84,27.58,28.19,198300.0],["2021-06-07",28.43,28.93,27.62,28.49,215500.0],["2021-06-08",28.87,30.26,27.53,28.21,302600.0],["2021-06-09",28.76,29.9,27.9,28.0,236700.0],["2021-06-10",23.75,23.97,22.7,22.89,3676600.0],["2021-06-11",23.43,23.43,22.79,22.98,930000.0],["2021-06-14",23.45,23.67,22.84,22.88,814600.0],["2021-06-15",23.38,23.38,21.8,22.51,855500.0],["2021-06-16",22.73,22.87,21.41,22.6,551700.0],["2021-06-17",22.53,23.83,22.51,23.19,1041500.0],["2021-06-18",23.28,24.3,23.0,23.08,1971900.0],["2021-06-21",23.07,23.32,22.2,23.04,463500.0],["2021-06-22",23.2,23.95,22.51,23.79,552700.0],["2021-06-23",23.8,24.69,23.38,24.12,598000.0],["2021-06-24",24.59,25.12,23.81,24.11,705700.0],["2021-06-25",24.18,24.31,23.33,23.65,384900.0],["2021-06-28",23.98,24.8,23.62,23.78,517400.0],["2021-06-29",24.2,24.73,23.44,24.21,333900.0],["2021-06-30",24.14,24.26,23.99,24.09,399900.0],["2021-07-01",24.81,25.96,24.51,25.03,494300.0],["2021-07-02",25.58,25.88,24.03,24.05,457300.0],["2021-07-06",24.55,25.05,23.73,24.43,686400.0],["2021-07-07",25.1,25.2,23.16,23.56,479100.0],["2021-07-08",23.03,23.41,22.06,23.33,391000.0],["2021-07-09",23.33,23.72,22.78,23.51,212500.0],["2021-07-12",23.37,23.87,22.89,22.99,247100.0],["2021-07-13",23.01,23.28,21.34,21.35,396100.0],["2021-07-14",21.5,21.75,20.33,20.5,336300.0],["2021-07-15",20.35,21.0,19.73,21.0,860300.0],["2021-07-16",21.17,22.23,21.17,22.11,552000.0],["2021-07-19",21.36,21.63,20.1,20.18,426900.0],["2021-07-20",20.65,21.63,19.76,21.27,315900.0],["2021-07-21",21.05,21.99,21.05,21.19,263800.0],["2021-07-22",21.2,21.42,20.46,20.73,235600.0],["2021-07-23",20.88,20.98,19.91,20.17,194900.0],["2021-07-26",20.25,20.93,19.5,19.52,251700.0],["2021-07-27",19.5,19.53,18.52,19.35,341700.0],["2021-07-28",19.41,20.78,19.41,20.73,305600.0],["2021-07-29",23.14,23.53,21.35,21.44,604100.0],["2021-07-30",21.15,22.49,21.1,21.77,241200.0],["2021-08-02",22.4,22.71,21.89,22.36,271600.0],["2021-08-03",22.44,22.54,21.15,21.63,228300.0],["2021-08-04",21.71,22.5,21.5,22.06,202500.0],["2021-08-05",22.12,22.98,22.0,22.51,319000.0],["2021-08-06",22.53,22.71,21.58,21.82,224800.0],["2021-08-09",22.15,22.82,21.68,22.52,182100.0],["2021-08-10",23.0,24.0,22.44,22.69,465500.0],["2021-08-11",22.99,24.4,21.68,22.46,306600.0],["2021-08-12",22.46,22.6,21.64,22.44,141600.0],["2021-08-13",22.53,22.53,21.11,21.12,223500.0],["2021-08-16",21.06,21.06,20.07,20.2,292900.0],["2021-08-17",20.24,20.57,19.65,20.21,265700.0],["2021-08-18",20.5,20.84,19.9,20.25,179900.0],["2021-08-19",20.08,20.28,19.52,19.77,244300.0],["2021-08-20",19.83,20.59,19.75,20.25,255600.0],["2021-08-23",20.87,21.45,19.35,20.9,607100.0],["2021-08-24",22.21,22.29,21.59,22.05,397300.0],["2021-08-25",22.0,22.05,20.92,21.54,293100.0],["2021-08-26",21.47,21.99,20.59,20.86,276500.0],["2021-08-27",21.0,21.63,20.8,21.42,251600.0],["2021-08-30",21.6,21.6,20.76,21.35,214200.0],["2021-08-31",21.55,22.3,21.14,22.06,177500.0],["2021-09-01",22.08,22.94,22.0,22.91,354200.0],["2021-09-02",23.43,24.5,23.26,23.97,653400.0],["2021-09-03",24.35,24.37,23.58,24.22,273900.0],["2021-09-07",24.39,24.96,24.0,24.73,228900.0],["2021-09-08",24.73,24.95,22.83,23.08,202800.0],["2021-09-09",23.01,24.58,22.8,24.4,254600.0],["2021-09-10",24.52,25.0,23.38,23.46,253000.0],["2021-09-13",23.45,23.45,22.15,22.61,198600.0],["2021-09-14",22.9,23.6,22.56,22.81,173900.0],["2021-09-15",22.85,23.26,22.42,22.95,190800.0],["2021-09-16",22.98,23.61,22.53,23.34,162800.0],["2021-09-17",23.55,24.89,23.41,23.77,1140500.0],["2021-09-20",22.74,22.94,21.0,21.44,383400.0],["2021-09-21",21.62,21.98,21.21,21.31,186500.0],["2021-09-22",21.56,22.22,21.4,21.89,207800.0],["2021-09-23",22.21,22.45,21.76,22.24,161100.0],["2021-09-24",22.0,22.17,21.18,21.6,270700.0],["2021-09-27",21.54,21.75,20.55,21.25,177800.0],["2021-09-28",20.77,20.96,20.0,20.03,282100.0],["2021-09-29",20.2,20.31,19.7,19.7,276600.0],["2021-09-30",19.9,20.6,19.88,20.1,226300.0],["2021-10-01",20.3,20.3,19.4,19.67,266100.0],["2021-10-04",19.67,19.72,18.5,18.93,343100.0],["2021-10-05",19.03,19.62,18.86,19.12,298300.0],["2021-10-06",18.82,19.5,18.72,19.27,143900.0],["2021-10-07",19.69,20.3,19.6,19.8,191100.0],["2021-10-08",20.0,20.22,19.38,19.43,155200.0],["2021-10-11",19.35,19.77,19.15,19.35,143100.0],["2021-10-12",19.45,19.97,19.3,19.63,118100.0],["2021-10-13",19.88,20.54,19.84,20.31,159200.0],["2021-10-14",20.65,21.11,20.27,20.77,286100.0],["2021-10-15",21.02,21.02,20.3,20.73,168400.0],["2021-10-18",20.58,20.89,20.34,20.55,95800.0],["2021-10-19",20.81,22.14,20.55,22.09,236800.0],["2021-10-20",23.13,23.33,22.2,22.24,204400.0],["2021-10-21",22.38,23.14,22.33,22.69,163300.0],["2021-10-22",22.58,22.59,21.85,22.17,213200.0],["2021-10-25",22.19,23.3,22.08,23.26,261100.0],["2021-10-26",23.45,23.48,22.15,22.49,274400.0],["2021-10-27",22.53,22.83,22.02,22.13,170200.0],["2021-10-28",23.46,25.95,23.36,25.17,777000.0],["2021-10-29",25.02,25.17,24.09,24.13,246900.0],["2021-11-01",24.5,26.15,24.28,26.14,356700.0],["2021-11-02",26.4,26.4,25.32,25.78,219000.0],["2021-11-03",25.67,26.16,25.16,25.96,172500.0],["2021-11-04",26.34,27.55,26.16,27.0,634100.0],["2021-11-05",27.48,27.48,25.82,26.03,371800.0],["2021-11-08",26.25,27.4,26.25,27.21,218800.0],["2021-11-09",26.82,26.86,25.59,25.7,220600.0],["2021-11-10",25.58,25.89,24.57,24.65,212500.0],["2021-11-11",25.23,25.23,24.36,24.69,154300.0],["2021-11-12",24.96,25.64,24.75,25.36,159100.0],["2021-11-15",25.72,25.86,24.48,24.8,183600.0],["2021-11-16",24.5,25.5,23.7,25.14,347500.0],["2021-11-17",25.31,25.31,24.27,24.34,126300.0],["2021-11-18",24.89,24.89,23.58,24.07,178600.0],["2021-11-19",24.11,24.59,24.03,24.35,160400.0],["2021-11-22",24.61,24.61,22.94,23.3,273700.0],["2021-11-23",23.05,23.56,22.28,23.31,350200.0],["2021-11-24",23.42,24.39,22.6,24.35,215300.0],["2021-11-26",23.28,24.06,23.18,23.61,135200.0],["2021-11-29",24.04,24.31,23.02,23.81,268000.0],["2021-11-30",23.55,24.48,23.05,24.35,267400.0],["2021-12-01",24.77,24.85,22.39,22.49,268400.0],["2021-12-02",22.55,23.64,21.76,22.53,333700.0],["2021-12-03",22.94,22.99,21.46,21.82,338700.0],["2021-12-06",21.98,22.68,20.9,22.5,241600.0],["2021-12-07",23.46,24.71,23.34,23.64,218600.0],["2021-12-08",23.61,24.33,22.7,23.78,153200.0],["2021-12-09",24.2,24.31,23.2,23.32,227600.0],["2021-12-10",23.79,24.49,23.3,23.5,162200.0],["2021-12-13",23.24,23.94,22.55,22.61,196000.0],["2021-12-14",22.48,23.02,21.58,22.23,241600.0],["2021-12-15",22.25,23.49,21.66,23.14,359100.0],["2021-12-16",23.44,23.72,22.3,22.54,475500.0],["2021-12-17",22.29,25.23,21.98,24.94,918600.0],["2021-12-20",24.06,24.8,23.36,24.22,296900.0],["2021-12-21",24.68,25.42,24.35,25.32,229600.0],["2021-12-22",25.35,25.94,24.54,25.11,199400.0],["2021-12-23",25.11,25.6,24.45,24.53,148500.0],["2021-12-27",24.44,24.83,23.9,24.67,141000.0],["2021-12-28",24.7,25.43,24.2,24.22,183200.0],["2021-12-29",24.35,24.5,23.66,24.27,174500.0],["2021-12-30",24.16,26.0,24.13,25.05,281800.0],["2021-12-31",25.09,25.66,23.78,23.87,142100.0],["2022-01-03",24.0,24.84,23.8,24.49,173800.0],["2022-01-04",24.56,24.56,22.5,23.35,350600.0],["2022-01-05",23.2,23.72,21.4,21.44,374200.0],["2022-01-06",21.87,23.09,21.21,22.13,344900.0],["2022-01-07",22.09,23.62,21.61,22.06,257600.0],["2022-01-10",21.5,21.94,20.67,21.93,244100.0],["2022-01-11",21.44,22.94,21.39,22.57,216800.0],["2022-01-12",22.87,23.5,21.29,21.39,196300.0],["2022-01-13",21.46,21.98,20.37,20.56,302500.0],["2022-01-14",20.5,21.17,19.8,20.7,287900.0],["2022-01-18",20.41,21.32,19.29,19.67,473500.0],["2022-01-19",19.99,21.01,19.49,19.61,305600.0],["2022-01-20",19.86,21.72,19.22,19.36,415400.0],["2022-01-21",19.21,19.9,18.22,18.34,725500.0],["2022-01-24",18.0,19.68,17.06,19.61,648400.0],["2022-01-25",19.2,20.0,18.11,18.58,369200.0],["2022-01-26",19.14,20.47,18.23,18.38,388600.0],["2022-01-27",18.78,19.35,17.88,17.97,226500.0],["2022-01-28",18.1,19.19,17.42,18.95,340500.0],["2022-01-31",19.24,20.58,19.24,20.51,315900.0],["2022-02-01",21.32,21.48,20.04,20.72,364000.0],["2022-02-02",21.11,21.2,19.54,20.09,266700.0],["2022-02-03",19.54,20.16,19.23,19.3,240700.0],["2022-02-04",19.37,20.53,18.6,20.11,206100.0],["2022-02-07",20.25,21.24,19.76,20.32,175400.0],["2022-02-08",20.49,21.0,19.96,20.8,173300.0],["2022-02-09",21.02,22.1,20.85,21.68,243000.0],["2022-02-10",21.25,22.61,20.71,20.99,327500.0],["2022-02-11",21.12,22.43,20.06,20.4,297900.0],["2022-02-14",20.21,21.23,19.98,20.35,207800.0],["2022-02-15",20.99,21.93,20.63,21.91,203100.0],["2022-02-16",21.75,22.08,21.27,21.76,154100.0],["2022-02-17",21.41,21.59,20.06,20.17,176200.0],["2022-02-18",20.42,20.82,19.5,19.84,213100.0],["2022-02-22",19.49,20.27,18.96,19.34,213700.0],["2022-02-23",19.8,20.12,18.94,19.05,190600.0],["2022-02-24",17.77,20.19,17.65,20.08,307100.0],["2022-02-25",20.19,20.22,19.25,20.22,247800.0],["2022-02-28",20.0,21.11,19.81,20.69,204600.0],["2022-03-01",20.78,21.25,19.52,19.82,164600.0],["2022-03-02",19.99,20.44,19.24,19.34,424000.0],["2022-03-03",20.12,20.7,19.38,19.68,468200.0],["2022-03-04",19.45,19.86,17.5,17.56,402200.0],["2022-03-07",17.6,18.8,17.6,18.43,272300.0],["2022-03-08",18.32,19.74,17.95,18.85,343500.0],["2022-03-09",19.48,19.98,19.3,19.57,211100.0],["2022-03-10",19.15,19.62,18.61,19.37,171100.0],["2022-03-11",19.75,19.96,18.28,18.36,260500.0],["2022-03-14",18.46,18.63,17.64,17.85,269700.0],["2022-03-15",18.05,19.24,17.86,19.05,187700.0],["2022-03-16",19.49,20.42,18.79,20.24,404500.0],["2022-03-17",20.1,20.76,19.81,20.64,193000.0],["2022-03-18",20.51,21.3,20.23,20.86,344000.0],["2022-03-21",20.35,20.6,19.2,19.73,207000.0],["2022-03-22",19.82,20.83,19.82,20.37,168400.0],["2022-03-23",20.22,20.45,19.4,19.73,136500.0],["2022-03-24",19.78,19.88,18.8,19.87,161100.0],["2022-03-25",19.35,19.48,18.55,18.95,192500.0],["2022-03-28",19.15,20.25,19.14,19.92,184300.0],["2022-03-29",20.27,21.5,20.21,21.32,259800.0],["2022-03-30",21.33,21.33,19.76,19.95,205200.0],["2022-03-31",20.11,20.22,19.34,19.35,132900.0],["2022-04-01",19.56,20.17,19.26,19.94,143100.0],["2022-04-04",20.18,21.07,20.18,20.66,125600.0],["2022-04-05",20.5,20.61,19.2,19.65,179100.0],["2022-04-06",19.31,19.43,18.35,18.86,217400.0],["2022-04-07",18.95,19.54,18.2,18.98,188900.0],["2022-04-08",18.96,19.08,18.1,18.21,156000.0],["2022-04-11",18.21,18.41,17.63,17.92,180900.0],["2022-04-12",18.24,19.2,18.07,18.24,153700.0],["2022-04-13",18.39,19.38,18.11,19.15,183700.0],["2022-04-14",19.11,19.32,18.12,18.36,140600.0],["2022-04-18",18.16,18.47,17.71,17.81,166400.0],["2022-04-19",17.95,19.36,17.79,18.81,139100.0],["2022-04-20",18.96,19.16,18.18,18.32,137000.0],["2022-04-21",18.78,19.35,17.55,17.89,195200.0],["2022-04-22",17.89,18.47,17.45,17.63,207500.0],["2022-04-25",17.43,18.66,17.43,18.61,241000.0],["2022-04-26",18.46,18.61,17.19,17.27,192000.0],["2022-04-27",17.45,17.7,16.71,17.22,301600.0],["2022-04-28",17.27,17.59,16.65,16.86,314400.0],["2022-04-29",16.65,17.16,15.52,15.6,263000.0],["2022-05-02",15.45,16.46,15.09,16.39,364600.0],["2022-05-03",16.5,16.95,16.07,16.58,187900.0],["2022-05-04",16.41,17.54,15.68,17.48,488300.0],["2022-05-05",17.08,17.18,15.85,16.13,233600.0],["2022-05-06",16.0,16.29,15.2,15.61,328500.0],["2022-05-09",15.33,15.67,14.61,14.83,466300.0],["2022-05-10",15.68,16.44,14.42,15.16,806200.0],["2022-05-11",14.82,15.5,13.82,13.99,450400.0],["2022-05-12",13.53,15.29,13.4,14.95,552100.0],["2022-05-13",15.45,16.24,15.2,15.41,419100.0],["2022-05-16",15.34,15.66,14.6,14.85,224800.0],["2022-05-17",15.31,15.84,14.8,15.78,204500.0],["2022-05-18",15.24,15.83,14.86,14.98,202700.0],["2022-05-19",14.78,15.85,14.7,15.22,269400.0],["2022-05-20",15.56,16.02,14.55,15.35,224200.0],["2022-05-23",15.48,15.94,14.94,15.22,150000.0],["2022-05-24",14.82,15.33,14.07,14.37,236400.0],["2022-05-25",14.12,14.96,14.12,14.48,271900.0],["2022-05-26",14.37,14.98,14.34,14.66,169800.0],["2022-05-27",14.75,15.49,14.75,15.39,308800.0],["2022-05-31",15.4,15.55,14.33,14.63,211300.0],["2022-06-01",14.5,14.88,13.77,13.94,261300.0],["2022-06-02",14.21,15.19,14.12,15.08,216400.0],["2022-06-03",14.61,15.0,14.0,14.22,278600.0],["2022-06-06",14.81,14.96,14.01,14.34,271200.0],["2022-06-07",14.07,14.65,13.96,14.63,219900.0],["2022-06-08",14.52,15.2,14.42,14.74,188600.0],["2022-06-09",14.72,14.72,14.04,14.09,215900.0],["2022-06-10",13.66,13.91,13.25,13.4,316700.0],["2022-06-13",13.13,13.15,12.54,12.66,379900.0],["2022-06-14",12.78,13.0,12.44,12.62,310100.0],["2022-06-15",12.85,13.9,12.85,13.63,581900.0],["2022-06-16",13.21,13.44,12.89,13.25,275800.0],["2022-06-17",13.3,13.68,12.97,13.31,654100.0],["2022-06-21",13.82,14.38,13.63,13.68,231200.0],["2022-06-22",13.37,14.32,13.37,13.92,176300.0],["2022-06-23",13.98,14.44,13.74,14.35,167800.0],["2022-06-24",14.52,15.07,14.17,14.61,215600.0],["2022-06-27",14.73,14.81,13.78,13.89,180400.0],["2022-06-28",13.99,14.06,13.23,13.28,201300.0],["2022-06-29",13.43,13.46,12.91,13.34,130800.0],["2022-06-30",13.05,13.87,12.77,13.62,161700.0],["2022-07-01",13.5,13.94,13.13,13.51,171000.0],["2022-07-05",13.23,14.63,13.02,14.63,285800.0],["2022-07-06",14.55,14.86,13.49,13.62,202200.0],["2022-07-07",13.82,14.55,13.82,14.26,149500.0],["2022-07-08",13.79,14.92,13.7,14.45,146800.0],["2022-07-11",14.41,14.41,13.6,13.65,156700.0],["2022-07-12",13.77,14.35,13.36,13.59,134600.0],["2022-07-13",13.25,13.99,13.19,13.42,163300.0],["2022-07-14",13.3,13.44,13.09,13.28,96400.0],["2022-07-15",13.43,13.83,13.1,13.83,170300.0],["2022-07-18",14.15,14.38,13.49,13.58,105200.0],["2022-07-19",13.9,14.31,13.47,14.07,78500.0],["2022-07-20",14.08,14.8,13.91,14.51,137400.0],["2022-07-21",14.6,14.94,14.35,14.86,90700.0],["2022-07-22",14.91,14.91,14.0,14.2,115300.0],["2022-07-25",14.1,14.26,13.67,13.99,86800.0],["2022-07-26",13.83,13.97,13.57,13.64,75500.0],["2022-07-27",14.0,14.62,13.73,14.58,168800.0],["2022-07-28",14.54,14.85,13.61,14.15,136700.0],["2022-07-29",14.04,14.26,13.7,14.04,135500.0],["2022-08-01",13.98,14.3,13.7,13.95,158800.0],["2022-08-02",13.92,14.45,13.89,14.06,132800.0],["2022-08-03",14.19,14.7,14.0,14.49,156200.0],["2022-08-04",14.52,14.57,13.52,14.05,312100.0],["2022-08-05",13.63,14.1,13.25,13.75,178300.0],["2022-08-08",13.78,13.99,13.3,13.42,119500.0],["2022-08-09",13.23,13.3,12.77,13.05,148500.0],["2022-08-10",13.86,14.31,13.64,14.03,210100.0],["2022-08-11",13.98,14.51,13.5,13.53,252500.0],["2022-08-12",13.6,14.0,13.34,13.76,103000.0],["2022-08-15",13.77,13.97,13.5,13.87,68000.0],["2022-08-16",13.71,13.77,13.06,13.3,141700.0],["2022-08-17",13.03,13.19,12.75,12.78,148800.0],["2022-08-18",12.73,12.89,12.49,12.68,204500.0],["2022-08-19",12.44,12.45,11.96,11.96,190400.0],["2022-08-22",11.74,11.74,11.35,11.53,172000.0],["2022-08-23",11.67,12.15,11.4,11.42,136800.0],["2022-08-24",11.5,12.08,11.38,11.83,122000.0],["2022-08-25",11.99,12.23,11.69,12.01,101100.0],["2022-08-26",12.0,12.0,11.2,11.32,237000.0],["2022-08-29",11.35,11.85,11.25,11.59,196000.0],["2022-08-30",11.88,11.88,11.48,11.72,177100.0],["2022-08-31",12.0,12.14,11.6,11.69,125000.0],["2022-09-01",11.59,11.68,11.13,11.5,206400.0],["2022-09-02",11.67,11.73,11.28,11.4,190400.0],["2022-09-06",11.6,11.9,11.33,11.53,159100.0],["2022-09-07",11.74,12.29,11.7,12.19,240600.0],["2022-09-08",12.1,12.55,12.0,12.31,160800.0],["2022-09-09",12.57,12.8,12.45,12.67,130500.0],["2022-09-12",12.81,13.04,12.5,12.56,148700.0],["2022-09-13",11.99,12.08,11.56,11.65,243200.0],["2022-09-14",11.75,11.79,11.35,11.72,176200.0],["2022-09-15",11.69,11.97,11.35,11.46,228400.0],["2022-09-16",11.35,11.59,10.99,11.57,583800.0],["2022-09-19",11.37,11.57,10.92,10.95,131800.0],["2022-09-20",10.95,11.28,10.9,11.07,104600.0],["2022-09-21",11.09,11.63,10.88,10.99,133300.0],["2022-09-22",10.9,11.11,10.71,10.79,173800.0],["2022-09-23",10.7,10.93,10.58,10.7,240000.0],["2022-09-26",10.6,11.15,10.6,10.7,119800.0],["2022-09-27",11.07,11.12,10.73,10.88,173000.0],["2022-09-28",10.9,11.25,10.86,11.13,174400.0],["2022-09-29",11.03,11.03,10.52,10.67,132900.0],["2022-09-30",10.64,11.15,10.64,10.71,133500.0],["2022-10-03",10.89,11.04,10.67,10.83,135000.0],["2022-10-04",11.24,11.6,11.24,11.46,240000.0],["2022-10-05",11.3,11.3,10.73,10.97,111600.0],["2022-10-06",10.82,11.34,10.82,11.01,93200.0],["2022-10-07",10.7,10.78,10.47,10.5,138100.0],["2022-10-10",10.49,10.72,10.41,10.5,136700.0],["2022-10-11",10.43,10.69,10.17,10.37,205600.0],["2022-10-12",10.38,10.63,10.2,10.41,87600.0],["2022-10-13",10.1,10.86,10.0,10.69,165300.0],["2022-10-14",10.8,10.98,10.35,10.37,91900.0],["2022-10-17",10.77,10.97,10.67,10.79,134700.0],["2022-10-18",11.18,11.48,10.47,10.65,136100.0],["2022-10-19",10.55,10.78,10.3,10.6,105700.0],["2022-10-20",10.61,10.81,10.24,10.29,128100.0],["2022-10-21",10.34,10.9,10.1,10.88,272700.0],["2022-10-24",10.89,10.89,10.3,10.42,151500.0],["2022-10-25",10.56,10.97,10.5,10.81,227700.0],["2022-10-26",10.7,11.27,10.68,10.83,239400.0],["2022-10-27",11.45,11.45,10.12,10.18,148900.0],["2022-10-28",10.18,10.77,10.18,10.62,229800.0],["2022-10-31",10.44,10.87,10.38,10.59,127100.0],["2022-11-01",10.85,10.93,10.47,10.58,84700.0],["2022-11-02",10.55,10.67,10.0,10.03,176500.0],["2022-11-03",10.07,10.2,9.85,9.95,176800.0],["2022-11-04",10.24,10.4,9.61,9.82,201600.0],["2022-11-07",9.86,9.98,9.52,9.82,348000.0],["2022-11-08",9.81,10.13,9.49,9.74,511200.0],["2022-11-09",9.69,9.76,9.25,9.26,208700.0],["2022-11-10",9.9,10.17,9.72,9.95,891800.0],["2022-11-11",9.87,10.46,9.87,10.26,838900.0],["2022-11-14",10.41,10.91,10.34,10.49,347300.0],["2022-11-15",10.96,11.21,10.68,10.88,155000.0],["2022-11-16",10.75,10.75,10.35,10.39,127800.0],["2022-11-17",10.13,10.24,9.91,10.13,113400.0],["2022-11-18",10.21,10.26,9.81,9.86,97500.0],["2022-11-21",9.85,9.95,9.4,9.4,158300.0],["2022-11-22",9.45,9.75,9.33,9.49,164200.0],["2022-11-23",9.54,9.66,9.47,9.61,113900.0],["2022-11-25",9.61,9.69,9.53,9.63,60400.0],["2022-11-28",9.6,9.81,9.28,9.33,158100.0],["2022-11-29",9.4,9.46,9.2,9.31,120800.0],["2022-11-30",9.35,9.77,9.3,9.65,338400.0],["2022-12-01",9.69,9.99,9.54,9.68,229500.0],["2022-12-02",9.41,9.67,9.3,9.51,136300.0],["2022-12-05",9.54,9.7,9.28,9.5,301400.0],["2022-12-06",9.49,9.49,8.95,9.0,180700.0],["2022-12-07",8.93,9.14,8.91,9.08,177700.0],["2022-12-08",9.2,9.79,9.02,9.71,220000.0],["2022-12-09",9.71,9.75,9.38,9.41,132900.0],["2022-12-12",9.42,9.48,9.25,9.36,127900.0],["2022-12-13",9.91,10.5,9.81,9.94,271100.0],["2022-12-14",9.85,9.99,9.46,9.52,127000.0],["2022-12-15",9.32,9.44,9.15,9.2,144300.0],["2022-12-16",9.2,9.33,9.14,9.15,480800.0],["2022-12-19",9.2,9.2,8.89,8.97,158800.0],["2022-12-20",8.96,9.05,8.88,8.92,91500.0],["2022-12-21",9.02,9.08,8.84,8.92,124100.0],["2022-12-22",8.89,8.89,8.55,8.77,274100.0],["2022-12-23",8.7,8.73,8.55,8.65,106700.0],["2022-12-27",8.66,9.06,8.36,8.59,237500.0],["2022-12-28",8.59,8.79,8.5,8.57,167800.0],["2022-12-29",8.71,8.91,8.69,8.84,311300.0],["2022-12-30",8.84,8.9,8.71,8.8,203100.0],["2023-01-03",8.99,9.14,8.57,8.63,356800.0],["2023-01-04",8.7,8.91,8.52,8.68,968000.0],["2023-01-05",8.63,8.77,8.35,8.51,215700.0],["2023-01-06",8.6,8.63,8.34,8.57,193300.0],["2023-01-09",8.69,8.79,8.52,8.55,635700.0],["2023-01-10",8.6,9.18,8.51,8.97,697200.0],["2023-01-11",9.11,9.43,9.02,9.14,1241200.0],["2023-01-12",9.2,9.24,8.93,9.09,376100.0],["2023-01-13",9.09,9.59,9.02,9.51,508700.0],["2023-01-17",9.86,9.89,9.49,9.78,609600.0],["2023-01-18",9.85,9.89,9.28,9.28,260200.0],["2023-01-19",9.22,9.42,9.16,9.3,174800.0],["2023-01-20",9.38,9.97,9.33,9.95,349800.0],["2023-01-23",10.03,10.47,9.92,10.23,251300.0],["2023-01-24",10.19,10.19,9.85,9.87,150000.0],["2023-01-25",9.73,9.83,9.67,9.81,130300.0],["2023-01-26",9.95,9.96,9.71,9.9,169800.0],["2023-01-27",9.85,10.12,9.82,10.0,298400.0],["2023-01-30",9.99,10.13,9.89,10.04,154400.0],["2023-01-31",10.06,10.63,10.05,10.54,143500.0],["2023-02-01",10.65,10.93,10.55,10.82,206500.0],["2023-02-02",11.05,11.42,11.04,11.25,240200.0],["2023-02-03",11.05,11.4,10.91,11.1,175300.0],["2023-02-06",10.99,11.07,10.53,10.55,118500.0],["2023-02-07",10.55,10.67,10.17,10.63,188100.0],["2023-02-08",10.65,10.69,10.22,10.31,116100.0],["2023-02-09",10.57,10.59,10.1,10.18,187700.0],["2023-02-10",10.11,10.16,9.94,10.05,147900.0],["2023-02-13",10.14,10.24,9.98,10.18,150500.0],["2023-02-14",9.92,9.99,8.61,8.68,747000.0],["2023-02-15",8.8,9.48,8.8,9.22,282100.0],["2023-02-16",9.14,9.45,9.0,9.22,199700.0],["2023-02-17",9.12,9.2,8.85,9.09,167400.0],["2023-02-21",9.09,9.09,8.88,8.9,109200.0],["2023-02-22",8.96,9.04,8.84,8.89,107100.0],["2023-02-23",9.1,9.1,8.8,8.93,65400.0],["2023-02-24",8.8,8.81,8.65,8.68,105300.0],["2023-02-27",8.86,8.86,8.65,8.7,120200.0],["2023-02-28",8.69,8.77,8.6,8.6,90700.0],["2023-03-01",8.68,8.7,8.51,8.57,126900.0],["2023-03-02",8.55,8.76,8.52,8.72,76300.0],["2023-03-03",8.68,8.85,8.68,8.82,120200.0],["2023-03-06",8.87,8.96,8.72,8.75,109700.0],["2023-03-07",8.75,8.76,8.57,8.57,108700.0],["2023-03-08",8.63,8.64,8.52,8.53,73000.0],["2023-03-09",8.55,8.61,8.38,8.4,146500.0],["2023-03-10",8.45,8.45,8.04,8.12,322900.0],["2023-03-13",8.0,8.12,7.81,7.84,405100.0],["2023-03-14",8.02,8.06,7.62,7.72,193000.0],["2023-03-15",7.55,7.66,7.51,7.62,147700.0],["2023-03-16",7.6,7.73,7.53,7.71,125500.0],["2023-03-17",7.71,7.71,7.35,7.46,430100.0],["2023-03-20",7.44,7.56,7.3,7.45,183600.0],["2023-03-21",7.54,7.79,7.54,7.76,98300.0],["2023-03-22",7.79,7.85,7.66,7.67,131300.0],["2023-03-23",7.73,7.83,7.63,7.73,91700.0],["2023-03-24",7.65,7.71,7.57,7.67,83000.0],["2023-03-27",7.74,7.85,7.7,7.76,74100.0],["2023-03-28",7.7,7.74,7.63,7.65,86400.0],["2023-03-29",7.76,7.84,7.69,7.8,44200.0],["2023-03-30",7.92,8.15,7.92,8.05,81900.0],["2023-03-31",8.12,8.32,8.07,8.3,64900.0],["2023-04-03",8.35,8.47,8.26,8.45,122800.0],["2023-04-04",8.43,8.44,8.04,8.11,60700.0],["2023-04-05",8.0,8.1,7.73,7.8,115500.0],["2023-04-06",7.8,8.12,7.8,7.96,57100.0],["2023-04-10",7.91,7.97,7.79,7.89,56200.0],["2023-04-11",7.96,8.04,7.88,7.92,47000.0],["2023-04-12",7.99,8.07,7.82,7.82,57400.0],["2023-04-13",7.87,8.03,7.87,7.97,42500.0],["2023-04-14",7.96,8.08,7.83,7.87,39700.0],["2023-04-17",7.94,7.94,7.83,7.92,40600.0],["2023-04-18",8.0,8.0,7.78,7.82,64800.0],["2023-04-19",7.79,7.84,7.73,7.82,62400.0],["2023-04-20",7.74,7.91,7.72,7.88,83000.0],["2023-04-21",7.88,8.42,7.86,8.31,268900.0],["2023-04-24",8.3,8.4,8.1,8.17,87000.0],["2023-04-25",8.14,8.15,7.77,7.8,60900.0],["2023-04-26",7.97,7.97,7.76,7.79,48900.0],["2023-04-27",8.3,8.93,8.26,8.85,173400.0],["2023-04-28",8.82,9.17,8.8,8.99,115700.0],["2023-05-01",8.99,9.39,8.99,9.33,66800.0],["2023-05-02",9.32,9.33,9.0,9.16,74000.0],["2023-05-03",9.19,9.21,9.01,9.02,66600.0],["2023-05-04",8.95,9.15,8.79,8.81,65500.0],["2023-05-05",8.9,9.09,8.86,9.06,37300.0],["2023-05-08",9.11,9.11,8.84,8.86,48200.0],["2023-05-09",8.78,8.92,8.6,8.65,60800.0],["2023-05-10",8.78,8.78,8.46,8.5,64300.0],["2023-05-11",8.45,8.6,8.42,8.46,34400.0],["2023-05-12",8.44,8.46,8.19,8.19,45500.0],["2023-05-15",8.29,8.46,8.21,8.34,67500.0],["2023-05-16",8.33,8.76,8.23,8.62,57900.0],["2023-05-17",8.72,8.92,8.56,8.84,44400.0],["2023-05-18",8.83,9.09,8.79,8.87,38300.0],["2023-05-19",8.95,9.0,8.79,8.92,64900.0],["2023-05-22",8.96,9.2,8.87,9.2,56100.0],["2023-05-23",9.15,9.29,9.13,9.21,37000.0],["2023-05-24",9.2,9.2,8.81,8.96,55300.0],["2023-05-25",9.09,9.1,8.7,8.79,49100.0],["2023-05-26",9.28,9.79,9.13,9.76,128100.0],["2023-05-30",9.81,9.88,9.16,9.54,138800.0],["2023-05-31",9.52,9.68,9.0,9.32,114500.0],["2023-06-01",9.4,9.82,9.35,9.66,86500.0],["2023-06-02",9.83,10.2,9.75,10.12,121700.0],["2023-06-05",10.14,10.15,9.92,10.03,60200.0],["2023-06-06",9.98,10.1,9.9,9.95,37200.0],["2023-06-07",9.99,10.11,9.7,9.88,80000.0],["2023-06-08",9.83,9.94,9.55,9.73,68600.0],["2023-06-09",9.68,9.84,9.46,9.62,77200.0],["2023-06-12",9.59,9.62,8.75,8.84,417900.0],["2023-06-13",8.9,9.11,8.58,8.6,364000.0],["2023-06-14",8.71,8.89,7.93,8.0,635900.0],["2023-06-15",7.98,8.13,7.62,7.9,643700.0],["2023-06-16",7.92,8.01,7.52,7.67,4151900.0],["2023-06-20",7.94,8.89,7.9,8.64,542200.0],["2023-06-21",8.47,8.55,8.2,8.42,384300.0],["2023-06-22",8.33,8.62,8.33,8.41,173900.0],["2023-06-23",8.3,8.43,8.25,8.39,127800.0],["2023-06-26",8.32,8.43,8.25,8.29,94000.0],["2023-06-27",8.26,8.45,8.25,8.3,103700.0],["2023-06-28",8.25,8.58,8.23,8.55,89100.0],["2023-06-29",8.61,8.82,8.45,8.56,87900.0],["2023-06-30",8.66,8.73,8.59,8.64,107300.0],["2023-07-03",8.7,8.79,8.49,8.59,101000.0],["2023-07-05",8.57,8.6,8.52,8.54,108400.0],["2023-07-06",8.5,8.59,8.36,8.54,113000.0],["2023-07-07",8.57,8.76,8.57,8.62,67200.0],["2023-07-10",8.62,8.65,8.48,8.5,157400.0],["2023-07-11",8.5,8.62,8.43,8.55,110200.0],["2023-07-12",8.67,8.88,8.58,8.79,256000.0],["2023-07-13",8.84,9.15,8.84,9.03,141100.0],["2023-07-14",9.0,9.09,8.74,8.84,140700.0],["2023-07-17",8.85,9.11,8.84,8.86,82500.0],["2023-07-18",8.88,9.05,8.76,9.0,68700.0],["2023-07-19",9.08,9.5,9.08,9.12,129500.0],["2023-07-20",9.01,9.1,8.63,8.65,121100.0],["2023-07-21",8.71,8.75,8.5,8.53,100900.0],["2023-07-24",8.57,8.71,8.46,8.53,76400.0],["2023-07-25",8.63,8.8,8.56,8.7,127700.0],["2023-07-26",8.52,8.55,7.95,8.06,425500.0],["2023-07-27",8.15,8.23,7.95,7.96,190200.0],["2023-07-28",7.96,8.08,7.94,7.95,138800.0],["2023-07-31",7.95,8.06,7.88,7.98,130400.0],["2023-08-01",7.93,7.96,7.75,7.87,192000.0],["2023-08-02",7.85,7.85,7.62,7.68,176300.0],["2023-08-03",7.68,7.82,7.55,7.71,152400.0],["2023-08-04",7.77,7.92,7.71,7.75,88100.0],["2023-08-07",7.85,7.9,7.71,7.72,101700.0],["2023-08-08",7.69,7.69,7.35,7.43,233500.0],["2023-08-09",7.5,7.5,7.22,7.23,161600.0],["2023-08-10",7.3,7.42,7.22,7.32,128200.0],["2023-08-11",7.33,7.34,7.19,7.2,88400.0],["2023-08-14",7.2,7.32,7.2,7.26,64900.0],["2023-08-15",7.24,7.24,6.94,6.95,166500.0],["2023-08-16",6.99,7.05,6.83,6.83,103500.0],["2023-08-17",6.9,7.03,6.83,6.9,67600.0],["2023-08-18",6.84,7.03,6.8,6.92,105700.0],["2023-08-21",7.0,7.01,6.87,6.89,69900.0],["2023-08-22",6.94,7.0,6.82,6.86,62100.0],["2023-08-23",6.86,6.93,6.82,6.82,74200.0],["2023-08-24",6.88,6.88,6.68,6.68,119800.0],["2023-08-25",6.7,6.78,6.51,6.65,104600.0],["2023-08-28",6.64,6.75,6.63,6.68,46600.0],["2023-08-29",6.7,6.85,6.68,6.75,56500.0],["2023-08-30",6.71,6.88,6.71,6.8,118000.0],["2023-08-31",6.85,6.86,6.75,6.76,100000.0],["2023-09-01",6.76,6.77,6.61,6.61,81200.0],["2023-09-05",6.64,6.64,6.4,6.42,141400.0],["2023-09-06",6.4,6.4,6.23,6.35,158500.0],["2023-09-07",6.32,6.32,6.12,6.22,126700.0],["2023-09-08",6.27,6.3,6.16,6.22,94700.0],["2023-09-11",6.26,6.26,6.11,6.11,79700.0],["2023-09-12",6.1,6.18,6.1,6.11,85900.0],["2023-09-13",6.12,6.16,6.05,6.08,65500.0],["2023-09-14",6.09,6.13,6.03,6.08,72800.0],["2023-09-15",6.03,6.07,5.75,5.89,398900.0],["2023-09-18",5.93,5.93,5.71,5.74,133900.0],["2023-09-19",5.73,5.77,5.7,5.74,90300.0],["2023-09-20",5.78,5.83,5.74,5.76,102500.0],["2023-09-21",5.74,5.79,5.6,5.63,118300.0],["2023-09-22",5.65,5.68,5.45,5.49,192400.0],["2023-09-25",5.5,5.56,5.38,5.43,113400.0],["2023-09-26",5.36,5.43,5.31,5.33,92900.0],["2023-09-27",5.34,5.52,5.34,5.43,164000.0],["2023-09-28",5.45,5.47,5.35,5.42,85100.0],["2023-09-29",5.45,5.54,5.45,5.49,128100.0],["2023-10-02",5.52,5.61,5.44,5.44,110900.0],["2023-10-03",5.38,5.5,5.32,5.43,119400.0],["2023-10-04",5.43,5.53,5.3,5.33,120200.0],["2023-10-05",5.35,5.43,5.35,5.39,63900.0],["2023-10-06",5.4,5.5,5.37,5.47,78600.0],["2023-10-09",5.49,5.49,5.13,5.17,177900.0],["2023-10-10",5.2,5.38,5.2,5.34,94300.0],["2023-10-11",5.33,5.37,5.23,5.25,80700.0],["2023-10-12",5.26,5.32,5.18,5.19,86300.0],["2023-10-13",5.18,5.18,4.96,5.03,195400.0],["2023-10-16",5.02,5.11,5.0,5.06,115900.0],["2023-10-17",5.07,5.16,5.07,5.14,79200.0],["2023-10-18",5.11,5.12,4.96,4.96,65000.0],["2023-10-19",4.97,5.08,4.97,5.06,134000.0],["2023-10-20",5.06,5.09,4.96,5.07,344900.0],["2023-10-23",5.01,5.05,4.93,4.96,117300.0],["2023-10-24",5.01,5.07,4.99,5.03,183400.0],["2023-10-25",5.02,5.06,4.98,5.02,166500.0],["2023-10-26",5.02,5.3,4.98,5.22,299200.0],["2023-10-27",5.3,5.36,5.2,5.33,158500.0],["2023-10-30",5.48,5.6,5.4,5.47,264400.0],["2023-10-31",5.55,5.59,5.41,5.5,237100.0],["2023-11-01",5.5,5.52,5.43,5.49,395100.0],["2023-11-02",5.61,5.71,5.58,5.7,698800.0],["2023-11-03",5.75,5.78,5.53,5.68,216700.0],["2023-11-06",5.72,5.8,5.67,5.75,229700.0],["2023-11-07",5.76,5.93,5.74,5.89,119100.0],["2023-11-08",5.91,5.92,5.7,5.72,185900.0],["2023-11-09",5.73,5.78,5.46,5.53,245400.0],["2023-11-10",5.6,5.66,5.48,5.58,223100.0],["2023-11-13",5.58,5.92,5.56,5.91,188200.0],["2023-11-14",6.09,6.17,5.98,6.16,220500.0],["2023-11-15",6.22,6.36,6.16,6.19,219200.0],["2023-11-16",6.18,6.18,6.06,6.08,130400.0],["2023-11-17",6.06,6.14,6.01,6.12,70400.0],["2023-11-20",6.15,6.45,6.15,6.37,146400.0],["2023-11-21",6.35,6.55,6.33,6.51,225000.0],["2023-11-22",6.58,6.58,6.38,6.41,109500.0],["2023-11-24",6.42,6.58,6.4,6.52,72800.0],["2023-11-27",6.5,6.51,6.36,6.43,125100.0],["2023-11-28",6.43,6.53,6.4,6.51,103900.0],["2023-11-29",6.59,6.69,6.43,6.47,73300.0],["2023-11-30",6.46,6.53,6.24,6.33,162100.0],["2023-12-01",6.33,6.39,6.28,6.37,41300.0],["2023-12-04",6.38,6.44,6.26,6.27,102900.0],["2023-12-05",6.29,6.54,6.26,6.49,116100.0],["2023-12-06",6.55,6.61,6.47,6.6,117800.0],["2023-12-07",6.64,6.67,6.26,6.26,134900.0],["2023-12-08",6.25,6.56,6.2,6.55,130200.0],["2023-12-11",6.55,6.59,6.21,6.34,93600.0],["2023-12-12",6.33,6.34,6.12,6.23,99800.0],["2023-12-13",6.18,6.36,6.08,6.36,95700.0],["2023-12-14",6.45,6.57,6.35,6.43,85400.0],["2023-12-15",6.49,6.57,6.43,6.47,233200.0],["2023-12-18",6.52,6.52,6.29,6.32,68900.0],["2023-12-19",6.35,6.54,6.35,6.53,67900.0],["2023-12-20",6.53,6.53,6.29,6.35,100600.0],["2023-12-21",6.41,6.79,6.41,6.73,167100.0],["2023-12-22",6.8,6.86,6.66,6.72,89300.0],["2023-12-26",6.72,6.93,6.71,6.88,62100.0],["2023-12-27",6.89,6.92,6.66,6.71,144300.0],["2023-12-28",6.71,6.79,6.61,6.73,72300.0],["2023-12-29",6.71,6.73,6.49,6.57,95400.0],["2024-01-02",6.56,6.56,6.26,6.29,81800.0],["2024-01-03",6.25,6.25,6.06,6.09,86400.0],["2024-01-04",6.09,6.23,6.07,6.1,48300.0],["2024-01-05",6.11,6.19,6.06,6.07,41900.0],["2024-01-08",6.06,6.35,6.05,6.26,74700.0],["2024-01-09",6.16,6.26,6.16,6.25,55800.0],["2024-01-10",6.22,6.25,6.13,6.19,31500.0],["2024-01-11",6.17,6.22,6.04,6.16,55600.0],["2024-01-12",6.16,6.19,6.02,6.04,129100.0],["2024-01-16",6.06,6.08,5.96,5.96,79400.0],["2024-01-17",5.95,5.98,5.81,5.96,76100.0],["2024-01-18",5.86,6.02,5.85,5.96,87600.0],["2024-01-19",5.97,6.02,5.86,5.99,89800.0],["2024-01-22",5.95,6.1,5.94,6.07,67500.0],["2024-01-23",6.12,6.17,6.07,6.11,44700.0],["2024-01-24",6.28,6.28,6.04,6.04,64300.0],["2024-01-25",6.09,6.09,5.91,5.93,76600.0],["2024-01-26",5.92,5.97,5.79,5.83,101800.0],["2024-01-29",5.82,6.11,5.81,6.1,94900.0],["2024-01-30",6.04,6.04,5.63,5.69,147300.0],["2024-01-31",5.63,5.85,5.62,5.67,97100.0],["2024-02-01",5.71,5.86,5.71,5.86,55300.0],["2024-02-02",5.81,5.85,5.65,5.7,64700.0],["2024-02-05",5.7,5.78,5.64,5.69,87800.0],["2024-02-06",5.63,5.73,5.57,5.59,55800.0],["2024-02-07",5.57,5.6,5.52,5.57,66500.0],["2024-02-08",5.51,5.58,5.51,5.53,63800.0],["2024-02-09",5.55,5.7,5.53,5.6,52200.0],["2024-02-12",5.65,5.99,5.62,5.98,112800.0],["2024-02-13",5.87,5.98,5.7,5.78,82500.0],["2024-02-14",5.8,5.96,5.77,5.83,64600.0],["2024-02-15",5.89,6.05,5.89,6.04,82900.0],["2024-02-16",6.05,6.05,5.84,5.87,35500.0],["2024-02-20",5.87,6.14,5.75,5.95,149100.0],["2024-02-21",5.7,5.8,5.29,5.52,315600.0],["2024-02-22",5.67,5.75,5.4,5.42,104900.0],["2024-02-23",5.45,5.84,5.35,5.63,153300.0],["2024-02-26",5.57,5.66,5.37,5.5,228300.0],["2024-02-27",5.48,5.56,5.42,5.49,54800.0],["2024-02-28",5.48,5.49,5.3,5.33,71500.0],["2024-02-29",5.36,5.49,5.35,5.4,56600.0],["2024-03-01",5.41,5.53,5.37,5.38,49500.0],["2024-03-04",5.4,5.43,5.2,5.21,116200.0],["2024-03-05",5.15,5.25,5.1,5.16,106500.0],["2024-03-06",5.11,5.28,5.11,5.16,81000.0],["2024-03-07",5.14,5.27,5.14,5.2,45300.0],["2024-03-08",5.22,5.43,5.22,5.36,52000.0],["2024-03-11",5.31,5.4,5.2,5.22,76700.0],["2024-03-12",5.2,5.22,5.11,5.13,52300.0],["2024-03-13",5.1,5.23,5.1,5.13,63300.0],["2024-03-14",5.15,5.19,5.02,5.02,70200.0],["2024-03-15",5.0,5.09,4.95,4.97,103800.0],["2024-03-18",5.11,5.2,4.98,5.01,99400.0],["2024-03-19",5.01,5.1,5.01,5.02,41900.0],["2024-03-20",5.02,5.09,5.0,5.04,162600.0],["2024-03-21",5.05,5.23,5.05,5.11,88000.0],["2024-03-22",5.07,5.11,4.95,4.95,94400.0],["2024-03-25",4.95,5.06,4.86,5.03,171400.0],["2024-03-26",5.05,5.15,5.0,5.02,109700.0],["2024-03-27",5.03,5.17,5.03,5.13,138100.0],["2024-03-28",5.17,5.4,5.17,5.28,121400.0],["2024-04-01",5.36,5.4,5.31,5.32,49100.0],["2024-04-02",5.29,5.32,5.15,5.16,62400.0],["2024-04-03",5.22,5.29,5.1,5.19,207000.0],["2024-04-04",5.25,5.42,5.18,5.2,87900.0],["2024-04-05",5.25,5.25,5.14,5.17,44300.0],["2024-04-08",5.17,5.45,5.17,5.28,79000.0],["2024-04-09",5.3,5.4,5.3,5.34,28800.0],["2024-04-10",5.3,5.3,5.1,5.12,55500.0],["2024-04-11",5.14,5.16,5.06,5.12,46200.0],["2024-04-12",5.1,5.23,5.06,5.08,45100.0],["2024-04-15",5.09,5.09,4.9,4.97,90200.0],["2024-04-16",4.91,4.95,4.82,4.88,87700.0],["2024-04-17",4.91,5.09,4.86,4.89,70600.0],["2024-04-18",4.86,5.03,4.86,5.02,51700.0],["2024-04-19",4.98,5.22,4.91,5.22,183800.0],["2024-04-22",5.23,5.23,5.06,5.12,61900.0],["2024-04-23",5.09,5.19,5.08,5.17,38400.0],["2024-04-24",5.17,5.35,5.15,5.27,67600.0],["2024-04-25",5.3,5.35,5.02,5.08,90200.0],["2024-04-26",5.1,5.26,5.1,5.24,60500.0],["2024-04-29",5.26,5.44,5.26,5.35,53000.0],["2024-04-30",5.31,5.35,5.22,5.22,47500.0],["2024-05-01",5.22,5.4,5.22,5.36,83000.0],["2024-05-02",5.39,5.4,5.23,5.27,49700.0],["2024-05-03",5.25,5.4,5.23,5.39,96000.0],["2024-05-06",5.38,5.45,5.38,5.44,35500.0],["2024-05-07",5.5,5.5,5.29,5.3,66300.0],["2024-05-08",5.3,5.34,5.18,5.25,68400.0],["2024-05-09",5.17,5.25,5.17,5.2,41400.0],["2024-05-10",5.2,5.21,5.13,5.13,37000.0],["2024-05-13",5.14,5.24,5.12,5.2,71500.0],["2024-05-14",5.16,5.24,5.16,5.19,33800.0],["2024-05-15",5.21,5.4,5.19,5.36,66400.0],["2024-05-16",5.36,5.43,5.2,5.21,51800.0],["2024-05-17",5.24,5.36,5.23,5.36,38500.0],["2024-05-20",5.43,5.45,5.27,5.3,83300.0],["2024-05-21",5.28,5.31,5.2,5.22,43000.0],["2024-05-22",5.21,5.27,5.14,5.14,53100.0],["2024-05-23",5.15,5.33,5.12,5.14,59400.0],["2024-05-24",5.13,5.2,5.1,5.12,51300.0],["2024-05-28",5.2,5.2,5.1,5.11,54000.0],["2024-05-29",5.1,5.12,5.05,5.05,42400.0],["2024-05-30",5.05,5.26,5.05,5.06,70900.0],["2024-05-31",5.06,5.11,4.98,5.0,63500.0],["2024-06-03",4.99,5.06,4.98,5.03,39900.0],["2024-06-04",5.02,5.03,4.93,4.94,33900.0],["2024-06-05",4.95,5.12,4.91,5.09,46700.0],["2024-06-06",5.08,5.21,5.07,5.11,47800.0],["2024-06-07",5.11,5.15,5.05,5.08,25700.0],["2024-06-10",5.05,5.42,5.02,5.32,129500.0],["2024-06-11",5.4,5.4,5.22,5.24,45600.0],["2024-06-12",5.2,5.37,5.2,5.28,37200.0],["2024-06-13",5.26,5.33,5.13,5.13,47500.0],["2024-06-14",5.16,5.22,5.04,5.11,32900.0],["2024-06-17",5.05,5.09,5.02,5.04,52100.0],["2024-06-18",5.02,5.07,5.0,5.0,44800.0],["2024-06-20",5.0,5.05,4.95,5.0,61000.0],["2024-06-21",4.97,5.03,4.96,5.03,28200.0],["2024-06-24",5.02,5.04,4.83,4.87,101800.0],["2024-06-25",4.88,4.91,4.7,4.73,89900.0],["2024-06-26",4.71,4.88,4.71,4.87,39400.0],["2024-06-27",4.9,5.04,4.88,5.02,97700.0],["2024-06-28",5.05,5.06,4.98,5.01,34400.0],["2024-07-01",5.0,5.04,4.9,4.9,64000.0],["2024-07-02",4.93,4.95,4.72,4.77,65400.0],["2024-07-03",4.8,4.93,4.71,4.72,49600.0],["2024-07-05",4.73,4.8,4.73,4.79,35600.0],["2024-07-08",4.81,4.9,4.8,4.9,44300.0],["2024-07-09",4.87,4.9,4.8,4.82,19800.0],["2024-07-10",4.81,4.88,4.76,4.81,69200.0],["2024-07-11",4.85,4.9,4.8,4.8,46700.0],["2024-07-12",4.8,5.04,4.8,5.04,68100.0],["2024-07-15",5.1,5.29,5.09,5.18,80800.0],["2024-07-16",5.2,5.36,5.2,5.35,67400.0],["2024-07-17",5.39,5.47,5.27,5.46,84600.0],["2024-07-18",5.5,6.0,5.5,5.98,319900.0],["2024-07-19",6.0,6.02,5.51,5.52,83000.0],["2024-07-22",5.69,5.88,5.69,5.88,67000.0],["2024-07-23",5.94,5.95,5.84,5.9,43800.0],["2024-07-24",5.96,5.96,5.73,5.77,38700.0],["2024-07-25",5.79,5.94,5.74,5.88,56500.0],["2024-07-26",5.86,5.87,5.59,5.7,107300.0],["2024-07-29",5.74,5.75,5.61,5.69,41600.0],["2024-07-30",5.69,5.72,5.54,5.65,54300.0],["2024-07-31",6.05,6.7,6.05,6.5,442700.0],["2024-08-01",6.56,6.63,6.0,6.13,138400.0],["2024-08-02",6.05,6.23,5.88,6.16,99400.0],["2024-08-05",5.76,5.81,5.55,5.57,153300.0],["2024-08-06",5.62,5.71,5.47,5.47,93000.0],["2024-08-07",5.48,5.7,5.41,5.45,60000.0],["2024-08-08",5.47,5.53,5.41,5.45,110000.0],["2024-08-09",5.43,5.53,5.43,5.5,60400.0],["2024-08-12",5.49,5.6,5.45,5.48,64400.0],["2024-08-13",5.49,5.55,5.41,5.47,78100.0],["2024-08-14",5.49,5.52,5.36,5.37,52900.0],["2024-08-15",5.43,5.47,5.36,5.4,127800.0],["2024-08-16",5.36,5.41,5.3,5.37,59700.0],["2024-08-19",5.39,5.5,5.35,5.43,279700.0],["2024-08-20",5.46,5.49,5.4,5.44,71500.0],["2024-08-21",5.45,5.48,5.38,5.47,136200.0],["2024-08-22",5.43,5.5,5.35,5.38,29000.0],["2024-08-23",5.39,5.51,5.39,5.5,45600.0],["2024-08-26",5.48,5.61,5.48,5.57,129400.0],["2024-08-27",5.6,5.63,5.56,5.57,72000.0],["2024-08-28",5.6,5.62,5.4,5.46,49400.0],["2024-08-29",5.46,5.52,5.4,5.42,47700.0],["2024-08-30",5.4,5.41,5.29,5.35,65100.0],["2024-09-03",5.35,5.35,5.18,5.2,70000.0],["2024-09-04",5.17,5.2,5.03,5.05,58400.0],["2024-09-05",5.05,5.18,5.05,5.14,51400.0],["2024-09-06",5.11,5.13,5.02,5.05,47600.0],["2024-09-09",5.02,5.1,5.0,5.01,77800.0],["2024-09-10",5.02,5.05,4.98,5.04,401700.0],["2024-09-11",5.06,5.08,4.94,5.05,113200.0],["2024-09-12",5.1,5.16,4.82,4.85,715400.0],["2024-09-13",4.9,4.98,4.79,4.88,1628000.0],["2024-09-16",4.9,5.2,4.9,5.1,320300.0],["2024-09-17",5.15,5.22,5.1,5.18,190400.0],["2024-09-18",5.18,5.21,5.1,5.13,50400.0],["2024-09-19",5.18,5.23,5.1,5.15,85600.0],["2024-09-20",5.14,5.2,5.02,5.03,33400.0],["2024-09-23",5.03,5.05,5.02,5.02,40300.0],["2024-09-24",5.02,5.3,5.02,5.28,144800.0],["2024-09-25",5.25,5.25,5.19,5.21,39800.0],["2024-09-26",5.26,5.29,5.22,5.27,44300.0],["2024-09-27",5.3,5.41,5.25,5.34,136200.0],["2024-09-30",5.35,5.5,5.3,5.48,111000.0],["2024-10-01",5.49,5.5,5.24,5.32,72200.0],["2024-10-02",5.27,5.31,5.13,5.14,58700.0],["2024-10-03",5.1,5.21,5.02,5.14,132800.0],["2024-10-04",5.22,5.23,5.07,5.14,80200.0],["2024-10-07",5.14,5.19,5.05,5.08,82700.0],["2024-10-08",5.03,5.1,5.01,5.04,86500.0],["2024-10-09",5.01,5.06,4.97,4.99,50500.0],["2024-10-10",5.0,5.06,4.97,5.0,49900.0],["2024-10-11",5.0,5.09,4.97,5.09,52200.0],["2024-10-14",5.08,5.15,5.01,5.04,64300.0],["2024-10-15",5.04,5.15,5.03,5.09,59200.0],["2024-10-16",5.08,5.19,5.08,5.15,28700.0],["2024-10-17",5.14,5.16,5.07,5.16,52300.0],["2024-10-18",5.16,5.44,5.07,5.4,97700.0],["2024-10-21",5.36,5.39,5.16,5.18,65600.0],["2024-10-22",5.19,5.27,5.14,5.18,71000.0],["2024-10-23",5.18,5.19,5.03,5.09,98000.0],["2024-10-24",5.42,6.05,5.42,6.02,822400.0],["2024-10-25",6.1,6.2,5.87,5.96,260300.0],["2024-10-28",6.04,6.46,6.0,6.39,459300.0],["2024-10-29",6.38,6.42,6.09,6.17,176400.0],["2024-10-30",6.24,6.33,6.13,6.17,109300.0],["2024-10-31",6.15,6.15,5.85,5.91,160500.0],["2024-11-01",5.91,6.2,5.9,6.2,109800.0],["2024-11-04",6.33,6.33,6.05,6.14,125200.0],["2024-11-05",6.14,6.2,6.02,6.04,82500.0],["2024-11-06",6.21,6.48,6.16,6.46,240500.0],["2024-11-07",6.4,6.45,6.2,6.31,102400.0],["2024-11-08",6.38,6.81,6.31,6.72,274800.0],["2024-11-11",6.79,7.1,6.65,7.08,367100.0],["2024-11-12",7.1,7.1,6.89,7.02,339000.0],["2024-11-13",7.07,7.56,6.93,7.34,501200.0],["2024-11-14",7.35,7.43,7.09,7.16,369600.0],["2024-11-15",7.16,7.26,6.85,6.89,298900.0],["2024-11-18",7.07,7.13,6.72,6.73,198800.0],["2024-11-19",6.64,6.84,6.61,6.76,54200.0],["2024-11-20",6.82,7.19,6.76,7.12,185400.0],["2024-11-21",7.16,7.54,7.14,7.48,171600.0],["2024-11-22",7.49,7.51,7.33,7.36,106600.0],["2024-11-25",7.43,7.5,7.26,7.29,116200.0],["2024-11-26",7.31,7.31,7.1,7.15,172300.0],["2024-11-27",7.13,7.4,7.05,7.33,157700.0],["2024-11-29",7.3,7.66,7.3,7.63,132100.0],["2024-12-02",7.7,7.74,7.54,7.58,215400.0],["2024-12-03",7.64,7.87,7.54,7.65,294300.0],["2024-12-04",7.64,7.66,7.4,7.42,212100.0],["2024-12-05",7.42,7.56,7.31,7.39,187000.0],["2024-12-06",7.39,8.42,7.33,8.3,514700.0],["2024-12-09",8.32,8.49,7.92,8.23,752000.0],["2024-12-10",8.25,8.25,8.06,8.06,95300.0],["2024-12-11",8.0,8.16,7.8,8.13,125200.0],["2024-12-12",8.16,8.5,8.16,8.44,173800.0],["2024-12-13",8.46,8.5,7.8,7.9,153700.0],["2024-12-16",7.89,8.09,7.83,7.96,94400.0],["2024-12-17",7.91,7.93,7.7,7.91,108200.0],["2024-12-18",7.91,8.09,7.37,7.39,230700.0],["2024-12-19",7.45,7.67,7.31,7.65,464000.0],["2024-12-20",7.61,7.69,7.42,7.45,98500.0],["2024-12-23",7.35,7.53,7.16,7.23,137700.0],["2024-12-24",7.22,7.35,7.16,7.33,47300.0],["2024-12-26",7.33,7.43,7.16,7.37,73100.0],["2024-12-27",7.28,7.39,7.12,7.19,69000.0],["2024-12-30",7.05,7.16,6.96,7.1,90900.0],["2024-12-31",7.12,7.15,6.97,7.04,45800.0],["2025-01-02",7.12,7.28,6.97,7.09,133200.0],["2025-01-03",7.11,7.86,7.11,7.68,336600.0],["2025-01-06",7.76,8.18,7.76,7.87,262800.0],["2025-01-07",7.95,8.16,7.68,8.07,289300.0],["2025-01-08",8.0,8.05,7.28,7.44,303300.0],["2025-01-10",7.31,7.42,6.98,7.39,221600.0],["2025-01-13",7.39,7.39,7.03,7.15,100900.0],["2025-01-14",7.14,7.64,7.12,7.53,121800.0],["2025-01-15",7.66,8.1,7.66,8.06,277500.0],["2025-01-16",7.97,8.07,7.8,7.86,92600.0],["2025-01-17",7.88,7.88,7.55,7.6,286100.0],["2025-01-21",7.61,7.87,7.56,7.87,122100.0],["2025-01-22",7.8,7.98,7.8,7.91,86900.0],["2025-01-23",7.81,7.88,7.7,7.82,62900.0],["2025-01-24",7.81,8.28,7.81,8.2,254300.0],["2025-01-27",7.96,8.24,7.94,8.05,159000.0],["2025-01-28",8.0,8.49,7.99,8.46,306100.0],["2025-01-29",8.46,8.68,8.28,8.57,274200.0],["2025-01-30",8.61,8.85,8.59,8.65,163500.0],["2025-01-31",8.72,8.77,8.38,8.38,150000.0],["2025-02-03",7.83,8.37,7.52,8.32,254000.0],["2025-02-04",8.37,8.59,8.29,8.58,141800.0],["2025-02-05",8.57,8.98,8.5,8.87,264000.0],["2025-02-06",8.9,9.22,8.72,9.21,231900.0],["2025-02-07",9.18,9.28,8.9,8.93,121000.0],["2025-02-10",8.85,9.0,8.65,8.86,112600.0],["2025-02-11",8.83,9.05,8.79,9.02,100100.0],["2025-02-12",8.86,9.06,8.84,8.98,102200.0],["2025-02-13",8.9,9.48,8.9,9.41,348000.0],["2025-02-14",9.43,9.69,9.38,9.62,343100.0],["2025-02-18",9.62,9.62,9.23,9.28,283500.0],["2025-02-19",9.32,9.34,9.09,9.22,198500.0],["2025-02-20",7.35,7.35,5.7,5.96,2803600.0],["2025-02-21",6.07,6.22,5.9,5.9,699700.0],["2025-02-24",5.84,6.13,5.6,6.1,1332700.0],["2025-02-25",6.08,6.08,5.38,5.38,955600.0],["2025-02-26",5.41,5.53,5.25,5.4,513300.0],["2025-02-27",5.4,5.41,5.2,5.21,512900.0],["2025-02-28",5.2,5.38,5.17,5.26,300700.0],["2025-03-03",5.32,5.45,5.12,5.13,255900.0],["2025-03-04",5.09,5.13,4.93,5.03,396400.0],["2025-03-05",5.07,5.17,5.06,5.12,176600.0],["2025-03-06",5.06,5.15,4.98,5.05,266100.0],["2025-03-07",5.05,5.13,4.96,5.01,173900.0],["2025-03-10",4.97,4.99,4.87,4.9,294000.0],["2025-03-11",4.9,5.07,4.9,4.98,133500.0],["2025-03-12",5.01,5.13,4.96,4.97,224800.0],["2025-03-13",4.98,5.02,4.87,4.94,274200.0],["2025-03-14",4.96,5.26,4.96,5.24,283000.0],["2025-03-17",5.24,5.35,5.21,5.24,188500.0],["2025-03-18",5.22,5.31,5.15,5.29,135100.0],["2025-03-19",5.27,5.46,5.27,5.42,144400.0],["2025-03-20",5.38,5.42,5.11,5.11,335300.0],["2025-03-21",5.11,5.2,5.06,5.09,153800.0],["2025-03-24",5.15,5.23,5.01,5.18,241300.0],["2025-03-25",5.19,5.25,5.15,5.17,200500.0],["2025-03-26",5.14,5.21,5.12,5.16,150600.0],["2025-03-27",5.12,5.2,5.05,5.07,155700.0],["2025-03-28",5.04,5.09,4.94,4.96,115100.0],["2025-03-31",4.86,4.97,4.81,4.92,184800.0],["2025-04-01",5.01,5.01,4.76,4.77,269600.0],["2025-04-02",4.75,4.84,4.7,4.77,354400.0],["2025-04-03",4.73,4.75,4.45,4.47,525800.0],["2025-04-04",4.44,4.44,4.08,4.18,467800.0],["2025-04-07",4.08,4.4,3.93,4.16,443100.0],["2025-04-08",4.35,4.36,4.12,4.17,182000.0],["2025-04-09",4.11,4.5,4.08,4.4,258100.0],["2025-04-10",4.35,4.45,4.19,4.28,145500.0],["2025-04-11",4.27,4.37,4.16,4.33,196200.0],["2025-04-14",4.36,4.5,4.36,4.47,83400.0],["2025-04-15",4.46,4.61,4.46,4.58,97700.0],["2025-04-16",4.5,4.68,4.5,4.63,91200.0],["2025-04-17",4.65,4.73,4.5,4.72,279800.0],["2025-04-21",4.7,4.7,4.45,4.51,89300.0],["2025-04-22",4.6,4.69,4.55,4.63,213800.0],["2025-04-23",4.7,4.78,4.61,4.63,120100.0],["2025-04-24",4.98,5.31,4.91,5.29,369000.0],["2025-04-25",5.32,5.42,5.14,5.16,147900.0],["2025-04-28",5.16,5.25,5.09,5.16,94700.0],["2025-04-29",5.15,5.25,5.09,5.21,103400.0],["2025-04-30",5.1,5.17,5.05,5.14,58800.0],["2025-05-01",5.14,5.25,5.12,5.19,50000.0],["2025-05-02",5.25,5.43,5.24,5.37,120300.0],["2025-05-05",5.33,5.39,5.23,5.35,112800.0],["2025-05-06",5.25,5.38,5.25,5.29,89700.0],["2025-05-07",5.27,5.39,5.21,5.24,115500.0],["2025-05-08",5.28,5.59,5.25,5.51,181000.0],["2025-05-09",5.55,5.55,5.35,5.37,59300.0],["2025-05-12",5.55,5.63,5.43,5.43,188900.0],["2025-05-13",5.38,5.47,5.38,5.38,88900.0],["2025-05-14",5.37,5.48,5.15,5.17,126000.0],["2025-05-15",5.16,5.24,5.12,5.2,75700.0],["2025-05-16",5.2,5.39,5.2,5.36,66200.0],["2025-05-19",5.26,5.35,5.26,5.26,70800.0],["2025-05-20",5.24,5.26,5.15,5.17,143200.0],["2025-05-21",5.17,5.2,5.1,5.13,144200.0],["2025-05-22",5.1,5.17,5.1,5.11,41500.0],["2025-05-23",5.1,5.12,5.0,5.07,146200.0],["2025-05-27",5.14,5.37,5.09,5.35,89400.0],["2025-05-28",5.37,5.47,5.28,5.43,64300.0],["2025-05-29",5.49,5.51,5.43,5.45,86400.0],["2025-05-30",5.4,5.42,5.3,5.39,46100.0],["2025-06-02",5.39,5.48,5.28,5.45,71900.0],["2025-06-03",5.45,5.48,5.34,5.36,64900.0],["2025-06-04",5.38,5.55,5.34,5.49,97200.0],["2025-06-05",5.5,5.69,5.49,5.49,170900.0],["2025-06-06",5.6,5.69,5.5,5.68,86400.0],["2025-06-09",5.7,5.9,5.64,5.89,131800.0],["2025-06-10",5.94,5.94,5.76,5.8,85700.0],["2025-06-11",5.82,5.89,5.75,5.79,77700.0],["2025-06-12",5.76,5.82,5.54,5.57,90700.0],["2025-06-13",5.47,5.51,5.37,5.45,102100.0],["2025-06-16",5.5,5.59,5.46,5.58,63000.0],["2025-06-17",5.53,5.65,5.48,5.64,107100.0],["2025-06-18",5.62,5.63,5.48,5.49,82500.0],["2025-06-20",5.51,5.58,5.35,5.39,50700.0],["2025-06-23",5.33,5.48,5.25,5.4,126300.0],["2025-06-24",5.47,5.58,5.41,5.54,55100.0],["2025-06-25",5.54,5.54,5.41,5.46,34400.0],["2025-06-26",5.49,5.55,5.44,5.55,76500.0],["2025-06-27",5.52,5.62,5.51,5.61,64000.0],["2025-06-30",5.62,5.82,5.6,5.65,187900.0],["2025-07-01",5.61,5.73,5.55,5.56,40800.0],["2025-07-02",5.6,5.71,5.52,5.61,72600.0],["2025-07-03",5.67,5.85,5.67,5.74,60500.0],["2025-07-07",5.75,5.75,5.54,5.54,67900.0],["2025-07-08",5.59,5.73,5.57,5.69,62000.0],["2025-07-09",5.7,5.84,5.61,5.79,81500.0],["2025-07-10",5.8,6.03,5.68,6.0,85900.0],["2025-07-11",5.95,6.0,5.91,5.92,56400.0],["2025-07-14",5.92,5.99,5.76,5.77,56600.0],["2025-07-15",5.81,5.89,5.69,5.74,74100.0],["2025-07-16",5.7,5.88,5.63,5.87,61000.0],["2025-07-17",5.88,6.06,5.85,5.99,86200.0],["2025-07-18",6.04,6.04,5.84,5.84,105500.0],["2025-07-21",5.91,6.03,5.86,6.01,85400.0],["2025-07-22",5.98,6.08,5.97,6.06,54200.0],["2025-07-23",6.1,6.19,6.06,6.18,124800.0],["2025-07-24",5.8,5.88,5.25,5.33,519900.0],["2025-07-25",5.39,5.43,5.32,5.33,161400.0],["2025-07-28",5.33,5.57,5.14,5.31,240600.0],["2025-07-29",5.32,5.4,5.24,5.31,91900.0],["2025-07-30",5.31,5.37,5.17,5.25,55100.0],["2025-07-31",5.25,5.37,5.14,5.16,149300.0],["2025-08-01",5.08,5.2,4.92,5.02,148100.0],["2025-08-04",5.02,5.11,5.0,5.07,64500.0],["2025-08-05",5.1,5.19,5.04,5.05,73100.0],["2025-08-06",5.04,5.12,4.97,5.06,84600.0],["2025-08-07",5.09,5.17,5.01,5.06,72800.0],["2025-08-08",5.1,5.16,4.95,5.03,114400.0],["2025-08-11",5.02,5.05,4.91,5.0,147500.0],["2025-08-12",5.0,5.15,4.94,5.11,56800.0],["2025-08-13",5.1,5.32,5.08,5.3,115100.0],["2025-08-14",5.23,5.4,5.07,5.18,62600.0],["2025-08-15",5.15,5.26,5.11,5.17,68100.0],["2025-08-18",5.15,5.16,5.02,5.08,112000.0],["2025-08-19",5.06,5.12,4.98,5.08,170100.0],["2025-08-20",5.08,5.1,4.96,5.02,119700.0],["2025-08-21",4.93,5.03,4.92,5.01,171100.0],["2025-08-22",5.0,5.26,5.0,5.25,274400.0],["2025-08-25",5.23,5.37,5.18,5.25,380100.0],["2025-08-26",5.23,5.23,5.06,5.06,133000.0],["2025-08-27",5.06,5.14,5.03,5.05,96400.0],["2025-08-28",5.06,5.32,5.01,5.16,155400.0],["2025-08-29",5.17,5.23,5.11,5.11,71000.0],["2025-09-02",5.1,5.11,4.95,4.95,118300.0],["2025-09-03",4.96,5.15,4.92,4.93,127600.0],["2025-09-04",4.96,5.05,4.9,4.97,92400.0],["2025-09-05",4.98,5.07,4.95,4.95,99000.0],["2025-09-08",4.95,5.23,4.93,5.19,90400.0],["2025-09-09",5.18,5.18,5.02,5.09,33800.0],["2025-09-10",5.06,5.15,5.02,5.07,68700.0],["2025-09-11",5.04,5.24,5.02,5.2,78300.0],["2025-09-12",5.16,5.2,5.08,5.11,122900.0],["2025-09-15",5.1,5.14,5.01,5.03,49100.0],["2025-09-16",5.01,5.12,4.96,5.06,122900.0],["2025-09-17",5.06,5.24,5.03,5.17,81700.0],["2025-09-18",5.24,5.6,5.23,5.53,191200.0],["2025-09-19",5.53,5.53,5.23,5.29,111600.0],["2025-09-22",5.24,5.51,5.23,5.4,142300.0],["2025-09-23",5.49,5.72,5.32,5.71,160800.0],["2025-09-24",5.68,5.88,5.5,5.83,150700.0],["2025-09-25",5.74,5.79,5.56,5.59,133500.0],["2025-09-26",5.55,5.64,5.53,5.62,53600.0],["2025-09-29",5.65,5.65,5.55,5.56,61100.0],["2025-09-30",5.57,5.75,5.51,5.57,145300.0],["2025-10-01",5.52,5.58,5.35,5.4,81600.0],["2025-10-02",5.42,5.93,5.36,5.85,249700.0],["2025-10-03",5.79,6.41,5.71,6.14,523300.0],["2025-10-06",6.19,6.4,6.16,6.37,285500.0],["2025-10-07",6.35,6.41,6.08,6.2,158800.0],["2025-10-08",6.16,6.24,6.01,6.06,105800.0],["2025-10-09",6.04,6.26,5.95,6.2,184400.0],["2025-10-10",6.2,6.26,5.78,5.79,180100.0],["2025-10-13",5.9,5.98,5.78,5.89,106600.0],["2025-10-14",5.83,6.14,5.71,6.03,197900.0],["2025-10-15",6.02,6.28,5.91,6.18,243700.0],["2025-10-16",6.16,6.41,6.1,6.11,606000.0],["2025-10-17",6.0,6.19,5.94,6.02,176100.0],["2025-10-20",6.05,6.27,6.05,6.25,151400.0],["2025-10-21",6.23,6.35,6.08,6.14,98700.0],["2025-10-22",6.14,6.19,5.83,5.93,122800.0],["2025-10-23",5.95,6.11,5.94,6.08,74300.0],["2025-10-24",6.13,6.15,6.0,6.04,64400.0],["2025-10-27",6.04,6.25,5.92,5.94,220000.0],["2025-10-28",5.97,6.14,5.6,5.7,395300.0],["2025-10-29",5.7,5.82,5.45,5.48,174400.0],["2025-10-30",5.8,5.97,5.62,5.66,273600.0],["2025-10-31",5.69,6.4,5.69,6.4,397800.0],["2025-11-03",6.42,6.8,6.27,6.6,272300.0],["2025-11-04",6.44,6.57,6.29,6.39,216500.0],["2025-11-05",6.35,6.39,6.14,6.2,139200.0],["2025-11-06",6.17,6.31,5.85,5.86,178000.0],["2025-11-07",5.82,6.12,5.63,5.78,106000.0],["2025-11-10",5.85,6.19,5.85,6.07,121800.0],["2025-11-11",6.1,6.1,5.9,5.93,161300.0],["2025-11-12",5.96,6.16,5.87,5.95,111000.0],["2025-11-13",5.94,6.19,5.93,6.11,132100.0],["2025-11-14",5.98,6.13,5.9,6.01,157900.0],["2025-11-17",6.05,6.14,5.86,5.94,113400.0],["2025-11-18",5.9,6.22,5.9,6.22,113100.0],["2025-11-19",6.23,6.4,6.0,6.02,172300.0],["2025-11-20",6.12,6.28,5.83,5.85,147900.0],["2025-11-21",5.82,6.07,5.82,5.97,109200.0],["2025-11-24",5.99,6.11,5.86,5.9,94800.0],["2025-11-25",5.91,6.11,5.83,6.08,112800.0],["2025-11-26",6.08,6.14,6.0,6.02,62400.0],["2025-11-28",6.1,6.18,5.99,6.03,84400.0],["2025-12-01",6.06,6.07,5.87,5.89,106200.0],["2025-12-02",5.99,6.08,5.96,6.03,148100.0],["2025-12-03",6.05,6.07,5.91,6.05,160700.0],["2025-12-04",6.06,6.06,5.86,5.97,327500.0],["2025-12-05",5.97,5.99,5.8,5.84,162100.0],["2025-12-08",5.9,6.05,5.82,5.86,170900.0],["2025-12-09",5.8,5.86,5.79,5.79,78400.0],["2025-12-10",5.78,5.89,5.77,5.79,181500.0],["2025-12-11",5.82,5.87,5.74,5.86,131400.0],["2025-12-12",5.83,5.83,5.6,5.68,382200.0],["2025-12-15",5.69,5.7,5.56,5.61,135200.0],["2025-12-16",5.61,5.7,5.61,5.65,27600.0],["2025-12-17",5.63,5.71,5.39,5.4,107200.0],["2025-12-18",5.51,5.8,5.51,5.75,280800.0],["2025-12-19",5.73,5.79,5.63,5.69,111900.0],["2025-12-22",5.67,5.75,5.65,5.69,116900.0],["2025-12-23",5.73,5.75,5.61,5.63,68500.0],["2025-12-24",5.63,5.67,5.6,5.63,36700.0],["2025-12-26",5.61,5.61,5.52,5.57,45400.0],["2025-12-29",5.59,5.68,5.51,5.56,108000.0],["2025-12-30",5.55,5.64,5.51,5.51,104300.0],["2025-12-31",5.52,5.62,5.5,5.55,114600.0],["2026-01-02",5.6,5.62,5.41,5.45,141700.0],["2026-01-05",5.49,5.7,5.37,5.69,354700.0],["2026-01-06",5.68,6.3,5.61,6.21,465500.0],["2026-01-07",6.05,6.21,5.97,6.08,210100.0],["2026-01-08",6.01,6.06,5.87,5.88,93400.0],["2026-01-09",5.92,5.93,5.72,5.77,94000.0],["2026-01-12",5.76,5.76,5.55,5.66,354100.0],["2026-01-13",5.71,5.8,5.68,5.73,112600.0],["2026-01-14",5.71,5.71,5.44,5.47,142100.0],["2026-01-15",5.52,5.66,5.5,5.59,98800.0],["2026-01-16",5.64,5.72,5.56,5.64,87800.0],["2026-01-20",5.55,5.76,5.5,5.59,140600.0],["2026-01-21",5.61,5.64,5.47,5.52,131800.0],["2026-01-22",5.61,5.87,5.61,5.74,202100.0],["2026-01-23",5.75,5.75,5.59,5.62,56800.0],["2026-01-26",5.63,5.78,5.63,5.77,86300.0],["2026-01-27",5.78,5.81,5.66,5.73,105000.0],["2026-01-28",5.74,5.79,5.59,5.61,91800.0],["2026-01-29",5.63,5.64,5.39,5.55,202800.0],["2026-01-30",5.55,5.6,5.45,5.51,94400.0],["2026-02-02",5.48,5.66,5.48,5.56,72300.0],["2026-02-03",5.53,5.56,5.24,5.35,188400.0],["2026-02-04",5.37,5.41,5.2,5.27,166200.0],["2026-02-05",5.34,5.38,5.14,5.16,123300.0],["2026-02-06",5.26,5.55,5.26,5.51,108000.0],["2026-02-09",5.64,5.68,5.5,5.62,103800.0],["2026-02-10",5.65,5.73,5.59,5.61,104100.0],["2026-02-11",5.7,5.74,5.5,5.51,82900.0],["2026-02-12",5.63,5.66,5.33,5.45,152100.0],["2026-02-13",5.44,5.67,5.44,5.65,81300.0],["2026-02-17",5.6,5.68,5.35,5.39,146700.0],["2026-02-18",5.45,5.54,5.38,5.4,119400.0],["2026-02-19",5.54,5.91,5.45,5.91,299800.0],["2026-02-20",5.81,5.84,5.41,5.43,221400.0],["2026-02-23",5.6,5.61,5.22,5.27,202700.0],["2026-02-24",5.3,5.35,5.0,5.2,321400.0],["2026-02-25",5.23,5.35,5.13,5.28,93200.0],["2026-02-26",5.25,5.34,5.25,5.33,75100.0],["2026-02-27",5.24,5.26,5.15,5.18,38600.0],["2026-03-02",5.12,5.28,5.12,5.21,68400.0],["2026-03-03",5.12,5.24,5.04,5.17,84700.0],["2026-03-04",5.24,5.35,5.2,5.27,50800.0],["2026-03-05",5.25,5.34,5.23,5.31,61500.0],["2026-03-06",5.26,5.27,5.18,5.23,75200.0],["2026-03-09",5.24,5.25,5.07,5.22,132400.0],["2026-03-10",5.28,5.32,5.18,5.21,60300.0],["2026-03-11",5.17,5.28,5.12,5.27,71100.0],["2026-03-12",5.32,5.55,5.22,5.42,201800.0],["2026-03-13",5.42,5.47,5.18,5.23,87500.0],["2026-03-16",5.25,5.4,5.19,5.23,56400.0],["2026-03-17",5.28,5.31,5.2,5.22,51000.0],["2026-03-18",5.2,5.26,5.06,5.06,91600.0],["2026-03-19",5.04,5.09,4.99,5.0,81300.0],["2026-03-20",5.0,5.12,4.85,4.89,131500.0],["2026-03-23",4.94,5.1,4.85,4.94,381900.0],["2026-03-24",5.0,5.08,4.9,4.94,66300.0],["2026-03-25",4.98,4.98,4.86,4.95,44800.0],["2026-03-26",4.95,5.04,4.91,4.94,50700.0],["2026-03-27",4.94,4.94,4.78,4.8,75600.0],["2026-03-30",4.91,4.96,4.79,4.8,57700.0],["2026-03-31",4.92,5.0,4.85,4.94,73600.0],["2026-04-01",4.96,5.1,4.91,4.99,48000.0],["2026-04-02",4.94,5.06,4.92,5.0,52300.0],["2026-04-06",5.03,5.1,4.97,4.97,29400.0],["2026-04-07",5.0,5.06,4.97,5.01,59400.0],["2026-04-08",5.15,5.18,5.05,5.08,36800.0],["2026-04-09",5.05,5.11,4.97,5.02,57500.0],["2026-04-10",5.12,5.14,5.0,5.07,59500.0],["2026-04-13",5.07,5.23,5.01,5.17,99500.0],["2026-04-14",5.17,5.28,5.15,5.2,49100.0],["2026-04-15",5.22,5.5,5.0,5.31,99300.0],["2026-04-16",5.33,5.38,5.25,5.31,147700.0],["2026-04-17",5.34,5.58,5.34,5.46,102400.0],["2026-04-20",5.41,5.54,5.4,5.43,72200.0],["2026-04-21",5.47,5.51,5.34,5.39,43800.0],["2026-04-22",5.43,5.48,5.33,5.46,56100.0],["2026-04-23",5.38,5.39,5.1,5.11,54200.0],["2026-04-24",5.12,5.24,5.08,5.21,54300.0],["2026-04-27",5.25,5.43,5.15,5.31,88300.0],["2026-04-28",5.31,5.42,5.22,5.3,83800.0],["2026-04-29",5.23,5.33,5.22,5.23,56000.0],["2026-04-30",5.22,5.52,5.2,5.49,81000.0],["2026-05-01",5.52,5.66,5.51,5.63,73000.0],["2026-05-04",5.61,5.7,5.5,5.56,144900.0],["2026-05-05",5.58,5.68,5.53,5.64,68000.0],["2026-05-06",5.6,5.7,5.58,5.62,99100.0],["2026-05-07",5.6,5.62,5.32,5.44,207800.0],["2026-05-08",5.48,5.5,5.26,5.41,122200.0],["2026-05-11",5.38,5.49,5.3,5.47,192800.0],["2026-05-12",5.47,5.8,5.41,5.8,152200.0],["2026-05-13",5.72,5.79,5.56,5.59,203300.0],["2026-05-14",5.65,5.87,5.59,5.87,135500.0],["2026-05-15",5.71,5.76,5.61,5.68,111800.0],["2026-05-18",5.68,5.72,5.57,5.61,173400.0],["2026-05-19",5.57,5.61,5.48,5.56,108400.0],["2026-05-20",5.56,5.7,5.54,5.66,81300.0],["2026-05-21",5.62,5.84,5.58,5.82,104000.0],["2026-05-22",5.75,5.93,5.75,5.9,148400.0],["2026-05-26",5.88,6.2,5.86,6.19,284800.0],["2026-05-27",6.14,6.33,6.1,6.31,152000.0],["2026-05-28",6.36,6.48,6.21,6.48,129300.0],["2026-05-29",6.44,6.69,6.44,6.67,240600.0],["2026-06-01",6.6,7.0,6.6,6.86,325400.0],["2026-06-02",6.85,6.97,6.79,6.89,168800.0],["2026-06-03",6.85,6.85,6.52,6.61,177300.0],["2026-06-04",6.6,6.91,6.56,6.71,162000.0],["2026-06-05",6.7,6.73,6.42,6.56,515900.0],["2026-06-08",6.57,6.66,6.43,6.61,101600.0],["2026-06-09",6.61,6.83,6.39,6.63,192400.0],["2026-06-10",6.57,6.75,6.53,6.56,83200.0],["2026-06-11",6.61,6.68,6.42,6.65,164700.0],["2026-06-12",6.65,6.79,6.6,6.66,110100.0],["2026-06-15",6.7,6.86,6.67,6.67,91900.0],["2026-06-16",6.7,6.81,6.63,6.66,112100.0],["2026-06-17",6.64,6.79,6.61,6.61,85300.0],["2026-06-18",6.61,6.73,6.47,6.71,112400.0],["2026-06-22",6.7,6.71,6.47,6.49,95200.0],["2026-06-23",6.41,6.64,6.41,6.51,107900.0],["2026-06-24",6.72,6.95,6.56,6.65,327500.0],["2026-06-25",6.7,6.93,6.6,6.89,188000.0],["2026-06-26",6.82,7.14,6.77,7.07,268700.0],["2026-06-29",7.1,7.23,7.04,7.16,115500.0],["2026-06-30",7.15,7.45,7.13,7.43,188300.0],["2026-07-01",7.44,7.5,7.05,7.11,142800.0],["2026-07-02",7.17,7.28,7.01,7.16,93300.0],["2026-07-06",7.155,7.38,7.1,7.32,72972.201512],["2026-07-07",7.3,7.3,7.04,7.04,56635.598872],["2026-07-08",7,7.0357,6.85,6.88,75732.441716],["2026-07-09",6.87,7.05,6.85,6.93,33351.9291],["2026-07-10",6.92,7,6.74,6.77,36232.226581],["2026-07-13",6.72,6.94,6.7,6.84,48174.138402],["2026-07-14",6.78,6.96,6.725,6.77,52190.188802],["2026-07-15",6.78,6.95,6.68,6.68,34861.867127],["2026-07-16",6.68,6.83,6.63,6.69,51121.320838],["2026-07-17",6.65,6.685,6.5,6.54,136444.576713],["2026-07-20",6.57,6.6484,6.3635,6.56,88930.87347],["2026-07-21",6.51,6.7761,6.5,6.6,96646.055767],["2026-07-22",6.58,6.66,6.46,6.47,59960.539857],["2026-07-23",6.46,6.54,6.37,6.43,40864.23107],["2026-07-24",6.41,6.615,6.39,6.55,70956.700245],["2026-07-27",6.59,6.61,6.41,6.44,37635.346965],["2026-07-28",6.47,6.53,6.33,6.44,55621.995843],["2026-07-29",6.49,6.51,6.26,6.32,61571.507579],["2026-07-30",6.33,6.45,6.31,6.41,67544.608933],["2026-07-31",6.4,6.52,6.32,6.35,56756.2703],["2026-08-03",6.36,6.53,6.36,6.51,57395.56535],["2026-08-04",6.5,6.74,6.4,6.7,86161.068518],["2026-08-05",6.72,6.82,6.67,6.79,53621.581379],["2026-08-06",6.8,6.8,6.67,6.75,32944.703721],["2026-08-07",6.79,6.9,6.75,6.85,58656.265632],["2026-08-10",6.85,6.87,6.81,6.83,17003.861126],["2026-08-11",6.84,6.89,6.77,6.87,47565.323649],["2026-08-12",6.94,6.94,6.7,6.8,58159.451938],["2026-08-13",6.79,6.88,6.73,6.86,53459.30532],["2026-08-14",6.84,6.92,6.78,6.92,71833.513046]]}