{"t":"MTUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-19",35.9479,36.8261,35.2258,36.8261,26500.0],["2014-06-20",38.3581,38.3971,35.2356,36.104,177300.0],["2014-06-23",36.6212,38.6899,35.9382,36.1626,365500.0],["2014-06-24",36.104,37.6848,36.104,36.5432,58600.0],["2014-06-25",36.6017,37.5189,36.2992,36.4944,77100.0],["2014-06-26",37.3726,37.4457,35.8601,36.4456,81700.0],["2014-06-27",36.8847,37.3628,36.3285,37.031,129300.0],["2014-06-30",37.1774,38.9631,36.7871,37.6165,520500.0],["2014-07-01",38.5923,40.4463,38.5045,39.4315,2100300.0],["2014-07-02",40.2902,43.159,39.6266,40.6414,3084400.0],["2014-07-03",41.1781,42.593,40.0267,41.9588,2100900.0],["2014-07-07",41.9588,43.1687,41.7148,42.9345,1704800.0],["2014-07-08",42.4467,43.9981,41.7051,42.3393,1391800.0],["2014-07-09",42.593,44.5934,41.3635,43.7152,1280800.0],["2014-07-10",43.4029,43.9103,42.3198,43.5493,854000.0],["2014-07-11",43.2468,43.5103,41.4709,41.8709,672200.0],["2014-07-14",41.627,43.3736,41.6172,41.8709,533200.0],["2014-07-15",41.8124,42.632,41.6855,42.4759,509400.0],["2014-07-16",42.837,43.1297,41.8612,42.5442,451700.0],["2014-07-17",42.1734,42.9345,41.5489,41.6758,557700.0],["2014-07-18",41.344,43.3346,41.344,43.0224,640300.0],["2014-07-21",42.3003,43.1199,41.1879,41.7538,677600.0],["2014-07-22",41.9588,42.5149,41.588,42.2027,499200.0],["2014-07-23",42.0661,42.1832,41.588,41.8514,294200.0],["2014-07-24",43.4615,43.4615,40.2316,40.7683,660800.0],["2014-07-25",40.5927,41.6319,39.2753,40.8561,659900.0],["2014-07-28",40.0267,41.8612,39.7144,41.627,378500.0],["2014-07-29",41.7929,42.9541,41.1196,42.8077,350300.0],["2014-07-30",43.0321,43.0321,40.7097,41.1879,637200.0],["2014-07-31",39.9877,42.8711,39.5242,42.4564,636100.0],["2014-08-01",42.1539,45.6765,41.9588,45.4813,456300.0],["2014-08-04",45.2276,46.3498,44.5641,45.2959,408100.0],["2014-08-05",44.9642,45.2667,43.5688,43.9981,483500.0],["2014-08-06",43.6664,47.6476,43.6234,45.7936,351400.0],["2014-08-07",45.8619,46.1546,45.455,45.6472,197200.0],["2014-08-08",45.1788,47.8135,44.5641,47.0328,332600.0],["2014-08-11",47.267,47.267,45.0032,45.9888,618000.0],["2014-08-12",46.0668,47.2182,45.6277,46.6133,367800.0],["2014-08-13",47.5695,47.9696,45.8229,47.4622,540300.0],["2014-08-14",47.3158,47.911,44.9056,46.2132,454500.0],["2014-08-15",46.2132,46.7694,45.5301,46.584,319100.0],["2014-08-18",46.6525,47.6409,46.3589,47.2103,450100.0],["2014-08-19",47.1027,47.6213,46.9754,47.4158,290600.0],["2014-08-20",47.4158,47.5333,45.6347,46.1436,414500.0],["2014-08-21",45.9772,45.9772,44.7539,45.5075,561900.0],["2014-08-22",45.3411,46.9246,44.8909,46.261,531300.0],["2014-08-25",46.3589,46.8335,45.0671,45.987,237800.0],["2014-08-26",45.9674,47.1222,45.7061,46.4763,314800.0],["2014-08-27",46.3785,46.8776,45.576,46.1338,357500.0],["2014-08-28",45.8891,46.8874,45.3264,46.6525,214700.0],["2014-08-29",46.6525,46.9069,46.0555,46.7601,224000.0],["2014-09-02",46.6035,47.7192,46.3002,47.4158,420600.0],["2014-09-03",47.406,47.7975,46.7601,47.729,377600.0],["2014-09-04",47.9443,48.3358,47.0978,47.6116,287600.0],["2014-09-05",47.7584,47.7779,47.2788,47.6214,229200.0],["2014-09-08",47.2103,47.2641,46.3178,46.9363,253200.0],["2014-09-09",47.0439,47.5724,46.8482,47.318,243600.0],["2014-09-10",47.1712,49.4514,47.1418,48.874,433600.0],["2014-09-11",48.7957,49.745,48.1596,48.4141,502600.0],["2014-09-12",48.4826,48.7566,47.7779,48.0324,273000.0],["2014-09-15",48.052,49.3046,47.3571,47.5528,500700.0],["2014-09-16",47.5333,48.7938,46.995,47.6996,515500.0],["2014-09-17",47.9149,49.2557,47.8122,48.8251,620000.0],["2014-09-18",49.1089,49.1089,47.0146,47.6116,459500.0],["2014-09-19",47.9052,49.3927,47.729,48.3162,1721800.0],["2014-09-22",48.189,48.2868,45.2726,45.3704,369500.0],["2014-09-23",45.2628,47.4158,45.0181,46.8971,490000.0],["2014-09-24",47.0439,47.9443,45.9283,47.9149,433800.0],["2014-09-25",47.4354,47.9541,46.2317,46.8776,333600.0],["2014-09-26",46.8091,47.269,45.7228,46.31,305100.0],["2014-09-29",45.7521,46.5546,45.2628,45.8011,544100.0],["2014-09-30",45.9478,45.9478,44.8645,45.4977,330500.0],["2014-10-01",45.1943,45.2041,42.7281,42.7477,746600.0],["2014-10-02",42.7574,42.7868,41.0154,42.4247,569400.0],["2014-10-03",42.6694,43.9514,42.273,43.5991,1680900.0],["2014-10-06",43.6578,44.2156,43.2859,43.5501,484800.0],["2014-10-07",43.5208,43.8535,42.7868,43.0902,537000.0],["2014-10-08",43.188,43.2076,41.3677,42.0332,715200.0],["2014-10-09",41.769,41.769,38.9113,39.1364,488800.0],["2014-10-10",39.1364,39.2245,36.6506,36.7289,642200.0],["2014-10-13",37.1889,38.2458,34.3214,34.7129,970200.0],["2014-10-14",34.9478,37.8935,34.7618,37.8739,1010800.0],["2014-10-15",37.0225,37.4531,35.5937,37.1302,1030800.0],["2014-10-16",36.8659,36.954,35.6328,36.0145,629000.0],["2014-10-17",36.4549,37.5608,36.1251,36.6213,475400.0],["2014-10-20",36.6213,37.2868,35.029,35.535,541000.0],["2014-10-21",35.8971,38.4122,35.5301,38.2458,857500.0],["2014-10-22",38.3339,38.9994,38.0384,38.8428,400800.0],["2014-10-23",39.1951,40.4576,38.7645,39.9585,332000.0],["2014-10-24",39.9487,40.3353,39.4789,39.9781,159900.0],["2014-10-27",39.2343,39.3517,37.6391,37.8544,404800.0],["2014-10-28",38.2948,39.4006,37.9425,39.1364,291800.0],["2014-10-29",39.2147,40.4185,38.6275,39.8313,417900.0],["2014-10-30",39.5768,40.2423,38.3143,40.2227,373800.0],["2014-10-31",40.4674,41.6809,39.6845,39.7138,374000.0],["2014-11-03",39.2832,39.6257,37.3259,37.3553,355600.0],["2014-11-04",37.0225,37.0225,35.5252,35.672,630900.0],["2014-11-05",36.2396,37.874,36.1809,36.7974,536600.0],["2014-11-06",36.6311,37.4326,36.6311,36.8855,455800.0],["2014-11-07",36.7876,38.4122,36.7876,38.2067,449400.0],["2014-11-10",38.5003,38.6471,37.365,37.5804,306500.0],["2014-11-11",37.5804,38.0403,36.8268,37.0421,210900.0],["2014-11-12",36.9442,37.7291,36.7191,37.5314,197700.0],["2014-11-13",37.3259,38.0012,36.2102,36.6604,335600.0],["2014-11-14",36.6996,37.5021,36.6115,37.2965,296200.0],["2014-11-17",37.0715,37.4042,36.0155,36.406,435100.0],["2014-11-18",36.5528,36.6996,36.22,36.3766,251800.0],["2014-11-19",36.3962,36.4451,34.938,35.1141,294500.0],["2014-11-20",34.8685,35.7036,34.839,35.1043,372600.0],["2014-11-21",35.5464,36.8237,35.3892,35.6054,381800.0],["2014-11-24",35.7528,36.3226,35.7528,36.0377,582300.0],["2014-11-25",36.2833,36.6861,36.0082,36.6173,264000.0],["2014-11-26",36.4896,37.1184,35.9984,36.0966,203400.0],["2014-11-28",35.8314,36.5486,34.9766,34.9962,227900.0],["2014-12-01",34.7408,35.0257,32.206,32.3042,401500.0],["2014-12-02",32.6972,32.6972,31.42,31.5575,335000.0],["2014-12-03",31.5674,32.4319,31.4396,32.3042,431300.0],["2014-12-04",32.2256,32.5105,31.8277,31.9702,188800.0],["2014-12-05",31.8818,32.5105,31.8818,32.147,237000.0],["2014-12-08",32.1765,32.5695,31.9604,32.1863,311900.0],["2014-12-09",31.7933,32.5793,31.7688,32.4123,381700.0],["2014-12-10",32.1863,32.3288,31.7393,31.8425,419300.0],["2014-12-11",32.5891,32.6186,31.4495,31.5772,392600.0],["2014-12-12",31.6853,32.2158,30.7322,30.7912,346300.0],["2014-12-15",31.0761,31.4298,30.4277,30.6438,535800.0],["2014-12-16",30.3392,30.9238,29.9757,30.6242,582000.0],["2014-12-17",30.6635,31.587,29.6515,31.4986,994100.0],["2014-12-18",31.9309,32.766,31.9211,32.5793,781700.0],["2014-12-19",32.5204,34.0727,32.1175,33.6994,803000.0],["2014-12-22",33.6601,34.6229,33.1197,33.4046,840700.0],["2014-12-23",33.5127,33.9057,33.2327,33.6699,568000.0],["2014-12-24",33.7387,33.8959,33.2769,33.4046,121700.0],["2014-12-26",33.5127,34.3773,33.4046,34.112,272000.0],["2014-12-29",33.9941,34.672,33.7583,34.6327,262700.0],["2014-12-30",34.3675,36.3914,34.171,36.3128,658700.0],["2014-12-31",36.2833,36.5289,34.9962,36.3815,299600.0],["2015-01-02",36.3521,36.7156,35.3696,36.5584,560000.0],["2015-01-05",36.2637,36.47,35.124,35.625,734300.0],["2015-01-06",35.6447,36.0082,33.6601,34.0039,1118000.0],["2015-01-07",34.3478,36.8138,32.9625,36.0082,1303200.0],["2015-01-08",36.303,36.7696,35.0945,35.91,831100.0],["2015-01-09",35.8903,35.8903,33.8173,34.4166,767700.0],["2015-01-12",34.3183,34.3183,30.9582,32.4319,1114900.0],["2015-01-13",32.6383,33.1,30.801,30.9877,1042200.0],["2015-01-14",30.2312,30.5161,29.1013,29.8578,706400.0],["2015-01-15",30.2999,30.3638,29.0031,29.121,599800.0],["2015-01-16",28.9834,29.6515,28.6494,29.6024,563800.0],["2015-01-20",29.6122,30.015,29.1013,29.9659,501200.0],["2015-01-21",29.681,30.3294,29.3961,29.848,341200.0],["2015-01-22",30.0642,30.6045,29.6712,30.3098,452800.0],["2015-01-23",30.1231,30.1231,28.8606,29.0031,488300.0],["2015-01-26",28.9048,29.9954,28.5413,29.8578,325000.0],["2015-01-27",29.4943,29.681,29.0718,29.3076,619500.0],["2015-01-28",29.622,29.7301,28.6101,28.6494,813500.0],["2015-01-29",28.4922,28.6887,27.4016,27.4606,817400.0],["2015-01-30",27.8732,27.8732,25.5644,26.5272,1535200.0],["2015-02-02",26.596,27.1658,26.37,26.9005,677900.0],["2015-02-03",27.3721,27.5785,26.3602,26.4191,607300.0],["2015-02-04",26.1342,26.9791,26.0851,26.5567,484100.0],["2015-02-05",26.9988,28.3448,26.8996,27.775,883900.0],["2015-02-06",27.7455,28.6395,27.4802,28.6199,781900.0],["2015-02-09",28.669,30.2213,28.6395,29.8284,621100.0],["2015-02-10",29.8284,29.8284,28.9146,29.3764,407600.0],["2015-02-11",29.1099,29.8009,28.6854,29.3764,525800.0],["2015-02-12",29.9588,30.6103,29.6133,30.1266,431500.0],["2015-02-13",30.4326,31.0249,29.9391,30.6695,450400.0],["2015-02-17",30.6004,30.8571,30.0674,30.5906,396000.0],["2015-02-18",30.176,30.6695,29.1849,29.3863,344100.0],["2015-02-19",28.952,30.1464,28.7249,30.0773,485100.0],["2015-02-20",30.1661,30.5215,29.4652,30.0378,354900.0],["2015-02-23",29.7811,30.0062,28.2017,28.8138,414200.0],["2015-02-24",28.8829,29.6331,28.8829,29.5245,340000.0],["2015-02-25",29.7022,29.7436,29.0507,29.1,181900.0],["2015-02-26",29.1198,29.7219,29.0408,29.7022,247200.0],["2015-02-27",29.7022,30.0378,29.3665,29.6725,253100.0],["2015-03-02",29.5541,29.5541,28.7052,29.3764,329100.0],["2015-03-03",29.1395,29.5541,28.6262,28.6657,246800.0],["2015-03-04",28.6262,28.6854,27.8859,28.1919,296500.0],["2015-03-05",28.1228,28.4485,27.7279,28.1425,152800.0],["2015-03-06",27.9846,28.3597,27.1949,27.3232,299000.0],["2015-03-09",27.3133,27.9056,26.7902,26.8494,346400.0],["2015-03-10",26.3756,26.6717,25.7932,25.8031,230600.0],["2015-03-11",25.7636,26.3953,25.5069,26.2769,256300.0],["2015-03-12",26.5335,26.8297,26.1486,26.4447,186400.0],["2015-03-13",26.3262,26.494,25.5069,25.7142,344400.0],["2015-03-16",25.7932,25.8426,25.1713,25.3095,461300.0],["2015-03-17",25.1022,25.6945,24.8061,25.576,337600.0],["2015-03-18",25.4082,26.8988,25.4082,26.8593,274300.0],["2015-03-19",26.8297,26.8297,25.9413,26.346,288800.0],["2015-03-20",26.5138,27.1159,26.1979,27.0764,728100.0],["2015-03-23",26.6816,27.5206,26.5434,27.2837,353800.0],["2015-03-24",27.2837,27.4515,26.5533,26.7902,282100.0],["2015-03-25",26.9481,27.1159,26.0696,26.2374,367600.0],["2015-03-26",26.2473,26.3953,25.3885,25.5662,276600.0],["2015-03-27",25.4773,25.6747,25.1812,25.6649,332000.0],["2015-03-30",25.8623,26.8691,25.7735,26.7902,231700.0],["2015-03-31",26.7211,26.7902,25.6846,26.1288,384400.0],["2015-04-01",25.9413,26.573,25.2602,25.576,383800.0],["2015-04-02",25.428,26.4052,25.3984,26.3559,188500.0],["2015-04-06",26.2966,26.5829,25.882,26.4151,503100.0],["2015-04-07",26.4151,26.7359,26.188,26.5335,333000.0],["2015-04-08",26.7013,26.8149,25.5069,26.267,437700.0],["2015-04-09",26.346,26.494,25.734,26.4644,152000.0],["2015-04-10",26.4842,26.7408,26.2177,26.6125,157700.0],["2015-04-13",26.5533,26.5928,25.5958,26.4447,243700.0],["2015-04-14",26.6026,27.0863,26.3805,26.6717,279100.0],["2015-04-15",26.7704,27.4318,26.5829,27.2936,635700.0],["2015-04-16",27.3331,27.4417,26.879,27.1159,392800.0],["2015-04-17",26.8988,26.9876,26.3065,26.731,601000.0],["2015-04-20",26.8198,27.2837,26.5237,26.6125,580900.0],["2015-04-21",26.8198,26.8889,26.4299,26.8395,331400.0],["2015-04-22",26.8494,26.8988,26.3065,26.7704,226800.0],["2015-04-23",26.7408,27.2048,26.6224,26.9975,360700.0],["2015-04-24",26.9876,27.2146,26.6322,26.7507,168700.0],["2015-04-27",26.8494,27.1357,25.8228,26.3657,347900.0],["2015-04-28",26.1387,29.2086,26.1387,29.1691,642900.0],["2015-04-29",28.8434,29.0704,28.2807,28.8927,441100.0],["2015-04-30",28.4288,29.5245,28.4288,28.8138,352600.0],["2015-05-01",28.6163,31.094,28.2906,30.8176,1070400.0],["2015-05-04",30.8472,32.4068,30.7485,32.3476,569600.0],["2015-05-05",32.4266,32.9794,31.5283,31.8935,340100.0],["2015-05-06",31.8738,32.7819,31.2322,31.479,258300.0],["2015-05-07",31.2815,31.5579,30.7287,31.479,298300.0],["2015-05-08",31.9034,31.9409,30.8867,30.9163,186100.0],["2015-05-11",30.9755,31.5579,30.6103,31.2914,251500.0],["2015-05-12",31.2026,31.8047,30.8472,31.5184,300700.0],["2015-05-13",31.6665,32.3674,31.3704,31.8935,211300.0],["2015-05-14",32.1008,32.5056,31.9488,32.4463,168400.0],["2015-05-15",32.3871,32.3871,31.4691,31.9824,212800.0],["2015-05-18",31.9133,32.0219,31.1187,31.4395,206700.0],["2015-05-19",31.8955,31.8955,30.7752,31.8162,219500.0],["2015-05-20",31.7964,32.0145,30.7058,31.1817,163300.0],["2015-05-21",31.0726,31.6873,30.8347,31.4296,223300.0],["2015-05-22",31.3403,31.5981,30.3836,31.0925,222000.0],["2015-05-26",30.8743,31.1123,29.6251,30.0712,234400.0],["2015-05-27",30.0514,30.4282,29.3376,29.982,202100.0],["2015-05-28",29.9721,30.1109,29.2582,29.8333,198400.0],["2015-05-29",29.7341,29.982,29.2582,29.4962,267800.0],["2015-06-01",29.5359,30.0018,29.2384,29.9324,266100.0],["2015-06-02",29.9027,31.2213,29.9027,31.0131,242100.0],["2015-06-03",31.1718,31.6278,30.9586,31.3998,213900.0],["2015-06-04",31.142,31.3899,30.7058,30.9933,156500.0],["2015-06-05",31.0231,31.2907,30.6066,30.8942,189400.0],["2015-06-08",30.8148,31.0429,29.7738,30.5471,264200.0],["2015-06-09",30.5372,31.1916,30.1704,30.1704,253300.0],["2015-06-10",30.448,31.2808,30.21,30.9636,317200.0],["2015-06-11",30.8942,31.0825,29.5953,30.4183,650800.0],["2015-06-12",30.4282,30.4282,29.0599,29.635,269800.0],["2015-06-15",29.3574,29.3574,28.2866,28.7625,288600.0],["2015-06-16",28.7427,29.0203,28.4353,28.7328,322400.0],["2015-06-17",28.7724,29.2285,28.6237,29.1194,198700.0],["2015-06-18",29.1293,29.4169,28.594,28.9608,304600.0],["2015-06-19",28.9905,28.9905,28.2668,28.4056,845600.0],["2015-06-22",28.7228,28.9112,28.0387,28.7823,522700.0],["2015-06-23",28.8815,29.3574,28.1478,29.0599,487900.0],["2015-06-24",28.9311,29.8293,28.9311,29.5656,504000.0],["2015-06-25",29.6747,29.8432,28.7625,29.3078,373900.0],["2015-06-26",29.3772,29.3772,27.9396,28.4254,3005700.0],["2015-06-29",28.0288,28.1627,27.2059,27.6223,474100.0],["2015-06-30",27.8801,27.8801,26.5218,26.7597,660600.0],["2015-07-01",26.8985,26.8985,26.1748,26.6606,484400.0],["2015-07-02",26.5714,27.196,25.6592,25.9467,323800.0],["2015-07-06",25.6691,25.8188,24.6083,25.0346,859700.0],["2015-07-07",24.9454,25.2527,23.9341,25.1734,707600.0],["2015-07-08",24.8958,25.0842,23.5176,23.9935,616200.0],["2015-07-09",24.6578,24.7371,23.8052,23.825,252900.0],["2015-07-10",24.172,24.3306,23.3887,23.5474,309700.0],["2015-07-13",23.7655,23.8052,23.1706,23.7556,486400.0],["2015-07-14",23.6862,23.7556,23.3491,23.3689,478300.0],["2015-07-15",23.2599,23.5375,22.9624,23.0715,555400.0],["2015-07-16",23.1706,23.5771,23.1706,23.3094,417400.0],["2015-07-17",23.3491,23.359,22.9723,23.2995,455900.0],["2015-07-20",23.2004,23.2004,21.6338,21.6834,588800.0],["2015-07-21",21.6041,21.961,20.8109,20.9299,473600.0],["2015-07-22",20.8704,20.8902,20.3301,20.5135,334700.0],["2015-07-23",20.5234,20.9299,20.3251,20.4837,313300.0],["2015-07-24",20.4243,20.4738,19.6112,19.6906,877300.0],["2015-07-27",19.6112,20.0078,19.1948,19.2543,431300.0],["2015-07-28",19.4625,20.2755,19.1651,19.7203,522800.0],["2015-07-29",19.7798,19.9285,19.3931,19.7501,1057800.0],["2015-07-30",19.7798,20.4441,19.4229,19.5914,710400.0],["2015-07-31",19.4229,20.1129,17.777,18.4711,5539200.0],["2015-08-03",18.3521,18.9668,17.9258,18.6495,1319800.0],["2015-08-04",18.6594,19.0065,17.9158,18.124,617300.0],["2015-08-05",18.1835,18.7189,17.3606,17.4102,598700.0],["2015-08-06",17.3507,19.8889,17.1524,19.6311,1051000.0],["2015-08-07",19.4427,19.7203,18.3025,18.3818,533700.0],["2015-08-10",18.5702,19.6112,18.1141,19.5418,510900.0],["2015-08-11",19.0461,19.1056,18.1042,18.8577,443100.0],["2015-08-12",18.8676,19.1254,18.4215,18.6892,263000.0],["2015-08-13",18.6892,18.7388,17.5292,17.668,257300.0],["2015-08-14",17.6481,18.9172,17.6481,18.6793,322800.0],["2015-08-17",18.4711,18.5801,17.8663,18.4611,268200.0],["2015-08-18",18.2926,18.4215,17.8464,18.1736,375500.0],["2015-08-19",17.9357,18.1042,17.2516,17.668,369100.0],["2015-08-20",17.6382,17.9059,17.1425,17.1524,290700.0],["2015-08-21",17.0334,17.6085,16.9244,16.9739,462900.0],["2015-08-24",15.8635,17.3606,15.8635,16.27,503600.0],["2015-08-25",16.9,16.9,14.95,14.97,643300.0],["2015-08-26",15.41,16.11,15.16,15.57,424600.0],["2015-08-27",16.0,17.33,15.842,17.25,468800.0],["2015-08-28",16.94,18.03,16.84,17.98,486300.0],["2015-08-31",17.72,18.23,17.36,17.87,360500.0],["2015-09-01",17.39,18.05,17.39,17.71,485600.0],["2015-09-02",18.01,18.2,17.57,18.02,370100.0],["2015-09-03",18.09,18.28,17.28,17.4,249000.0],["2015-09-04",17.12,17.35,16.41,16.82,286100.0],["2015-09-08",17.23,17.39,16.7,16.79,257200.0],["2015-09-09",16.93,17.18,15.94,16.12,245000.0],["2015-09-10",16.13,16.23,15.88,16.01,229800.0],["2015-09-11",15.89,16.047,15.41,15.6,212600.0],["2015-09-14",14.52,14.58,12.305,12.55,2909900.0],["2015-09-15",12.6,13.09,12.11,12.2,1082100.0],["2015-09-16",12.12,12.81,11.92,12.78,928700.0],["2015-09-17",12.63,13.49,12.52,13.27,639000.0],["2015-09-18",13.04,13.09,12.23,12.78,1486700.0],["2015-09-21",13.06,13.06,12.22,12.27,401700.0],["2015-09-22",12.08,12.31,11.38,11.5,716900.0],["2015-09-23",11.5,12.41,10.89,10.9,700300.0],["2015-09-24",10.87,11.21,10.52,11.19,582900.0],["2015-09-25",11.19,11.45,10.55,10.81,518700.0],["2015-09-28",10.81,10.81,10.44,10.47,551200.0],["2015-09-29",10.48,10.57,9.95,10.0,558600.0],["2015-09-30",10.15,10.28,9.95,10.12,915300.0],["2015-10-01",10.22,10.55,10.14,10.54,649100.0],["2015-10-02",10.44,11.22,10.27,11.16,764200.0],["2015-10-05",11.28,12.71,11.27,12.66,675700.0],["2015-10-06",12.5,14.12,12.49,14.01,828100.0],["2015-10-07",14.15,15.0,13.1,13.88,1078300.0],["2015-10-08",13.93,14.74,13.9,14.26,825400.0],["2015-10-09",14.42,15.25,14.42,14.59,650600.0],["2015-10-12",14.66,14.66,13.2,13.76,425000.0],["2015-10-13",13.46,14.04,13.38,13.73,430700.0],["2015-10-14",13.78,14.363,13.6,14.23,571900.0],["2015-10-15",14.25,14.56,13.64,14.51,450400.0],["2015-10-16",14.55,14.63,13.61,14.06,209400.0],["2015-10-19",13.87,13.88,12.92,13.15,512400.0],["2015-10-20",13.15,13.288,12.74,12.89,302300.0],["2015-10-21",12.81,12.85,12.13,12.36,295500.0],["2015-10-22",12.4,13.06,12.12,12.64,348200.0],["2015-10-23",12.7,12.82,12.44,12.5,349000.0],["2015-10-26",12.5,12.56,11.82,11.94,342500.0],["2015-10-27",11.78,11.785,10.86,10.93,772600.0],["2015-10-28",10.96,11.425,10.71,10.95,808100.0],["2015-10-29",10.89,11.27,10.62,10.7,743200.0],["2015-10-30",10.93,11.31,9.94,10.64,1176000.0],["2015-11-02",10.6,12.64,10.54,12.37,1247800.0],["2015-11-03",12.31,12.86,12.3,12.52,1031500.0],["2015-11-04",12.48,12.94,12.27,12.67,535700.0],["2015-11-05",12.62,12.715,11.89,11.98,382000.0],["2015-11-06",11.87,12.5,11.76,12.35,612700.0],["2015-11-09",12.31,12.65,11.64,11.81,357300.0],["2015-11-10",11.72,11.83,11.01,11.06,417500.0],["2015-11-11",11.13,11.5,10.75,11.44,469500.0],["2015-11-12",11.25,11.25,10.37,10.52,518900.0],["2015-11-13",10.54,11.69,10.465,11.03,510700.0],["2015-11-16",10.94,11.14,10.42,10.62,566400.0],["2015-11-17",10.61,10.85,10.0,10.14,703000.0],["2015-11-18",10.3,10.51,10.03,10.33,1503400.0],["2015-11-19",10.34,10.72,10.03,10.11,476500.0],["2015-11-20",10.17,10.19,9.405,9.44,912900.0],["2015-11-23",9.47,10.06,9.41,9.47,487300.0],["2015-11-24",9.46,10.18,9.3,10.15,533100.0],["2015-11-25",10.15,10.52,10.06,10.31,417100.0],["2015-11-27",10.23,10.74,10.23,10.39,161400.0],["2015-11-30",10.5,10.88,10.08,10.21,495600.0],["2015-12-01",10.22,10.39,10.04,10.12,273100.0],["2015-12-02",10.04,10.09,9.568,9.65,410000.0],["2015-12-03",9.75,10.03,9.5,9.59,487000.0],["2015-12-04",9.58,9.735,9.3,9.62,436600.0],["2015-12-07",9.43,9.53,8.78,8.95,487100.0],["2015-12-08",8.74,8.85,8.5,8.59,305000.0],["2015-12-09",8.66,9.01,8.43,8.5,529200.0],["2015-12-10",8.45,8.91,8.45,8.76,725300.0],["2015-12-11",8.44,8.6,7.89,7.89,772700.0],["2015-12-14",7.77,8.19,7.75,7.82,681700.0],["2015-12-15",8.0,8.17,7.69,7.71,508300.0],["2015-12-16",7.74,7.755,7.34,7.45,855700.0],["2015-12-17",7.4,7.45,7.15,7.17,1000200.0],["2015-12-18",7.19,7.47,7.17,7.28,2606100.0],["2015-12-21",7.41,7.535,7.17,7.41,1274400.0],["2015-12-22",7.43,8.73,7.36,8.61,1060100.0],["2015-12-23",8.98,9.41,8.54,9.08,750500.0],["2015-12-24",9.1,9.77,8.95,9.2,360400.0],["2015-12-28",8.89,9.09,8.51,8.6,451300.0],["2015-12-29",8.65,8.78,8.23,8.54,319900.0],["2015-12-30",8.38,8.63,8.29,8.46,318000.0],["2015-12-31",8.38,8.64,8.31,8.38,376800.0],["2016-01-04",8.26,8.31,7.86,8.16,498200.0],["2016-01-05",8.2,8.32,7.88,8.31,416100.0],["2016-01-06",8.07,8.11,7.84,7.85,418500.0],["2016-01-07",7.59,7.6,6.91,7.11,793700.0],["2016-01-08",7.25,7.46,6.603,6.78,725000.0],["2016-01-11",6.78,6.87,3.89,3.99,3478100.0],["2016-01-12",4.35,4.7,4.12,4.39,2461500.0],["2016-01-13",4.39,4.39,3.91,4.03,1716400.0],["2016-01-14",4.25,4.38,3.99,4.35,1233100.0],["2016-01-15",4.04,4.07,3.69,4.0,1144700.0],["2016-01-19",4.15,5.65,3.9,4.56,2697700.0],["2016-01-20",4.24,4.98,4.06,4.98,1758500.0],["2016-01-21",5.05,5.19,4.47,4.59,1436200.0],["2016-01-22",4.71,4.95,4.55,4.79,1339400.0],["2016-01-25",4.69,4.98,4.59,4.6,673800.0],["2016-01-26",4.67,5.17,4.61,5.02,913100.0],["2016-01-27",4.87,5.16,4.87,4.98,727900.0],["2016-01-28",5.22,5.26,4.87,5.15,620200.0],["2016-01-29",5.22,9.39,5.18,9.01,7944800.0],["2016-02-01",8.45,8.7,6.41,7.36,3940500.0],["2016-02-02",7.15,7.99,6.87,7.81,2066800.0],["2016-02-03",7.8,7.86,7.021,7.48,920000.0],["2016-02-04",7.44,8.63,7.44,7.9,820600.0],["2016-02-05",7.8,8.3,7.7,7.76,520900.0],["2016-02-08",7.62,7.75,7.01,7.2,621600.0],["2016-02-09",7.01,7.55,6.87,7.32,756700.0],["2016-02-10",7.32,7.52,6.92,7.0,732500.0],["2016-02-11",6.78,7.08,6.569,6.95,557600.0],["2016-02-12",7.16,7.68,7.01,7.56,707800.0],["2016-02-16",7.72,7.88,7.12,7.3,455700.0],["2016-02-17",7.46,8.31,7.37,7.85,650700.0],["2016-02-18",7.83,7.885,7.3,7.61,541800.0],["2016-02-19",7.5,7.59,7.16,7.31,500000.0],["2016-02-22",7.39,7.79,7.343,7.63,443300.0],["2016-02-23",7.48,7.65,6.89,6.92,573600.0],["2016-02-24",6.79,7.02,6.41,6.99,651500.0],["2016-02-25",6.98,7.035,6.53,6.75,491400.0],["2016-02-26",6.89,7.32,6.7,6.89,629400.0],["2016-02-29",7.02,7.8,7.02,7.73,727600.0],["2016-03-01",7.95,8.08,7.48,7.78,557200.0],["2016-03-02",7.9,9.22,7.82,8.92,1071100.0],["2016-03-03",8.97,9.221,8.28,8.94,1177800.0],["2016-03-04",9.14,10.29,9.07,9.48,1222600.0],["2016-03-07",9.67,10.07,9.41,10.05,759000.0],["2016-03-08",9.69,9.82,8.13,8.26,978000.0],["2016-03-09",8.5,8.79,8.1,8.42,815600.0],["2016-03-10",8.45,8.7,7.79,8.1,730000.0],["2016-03-11",8.26,8.68,7.94,8.46,515500.0],["2016-03-14",8.27,8.72,7.87,8.45,612800.0],["2016-03-15",8.17,8.19,7.68,7.75,534300.0],["2016-03-16",7.91,8.39,7.45,8.31,652000.0],["2016-03-17",8.44,9.28,8.04,9.06,898000.0],["2016-03-18",9.28,9.87,9.09,9.19,5213100.0],["2016-03-21",8.95,9.36,8.82,9.23,660700.0],["2016-03-22",9.14,9.26,8.9,8.91,422400.0],["2016-03-23",8.78,9.05,8.27,8.31,462000.0],["2016-03-24",8.1,9.22,8.03,9.04,552500.0],["2016-03-28",9.07,9.16,8.31,8.52,514200.0],["2016-03-29",8.28,9.07,8.184,8.98,472300.0],["2016-03-30",9.38,9.43,8.67,8.89,606300.0],["2016-03-31",8.75,9.41,8.75,9.1,688900.0],["2016-04-01",8.75,9.25,8.55,9.21,465800.0],["2016-04-04",9.24,9.46,8.73,8.77,465000.0],["2016-04-05",8.68,9.24,8.68,9.03,463900.0],["2016-04-06",9.05,9.2,8.73,8.94,434300.0],["2016-04-07",8.86,9.05,8.58,8.73,927200.0],["2016-04-08",8.96,10.0,8.75,9.65,809800.0],["2016-04-11",9.86,9.98,9.4,9.68,586300.0],["2016-04-12",9.74,10.315,9.74,10.02,605700.0],["2016-04-13",10.08,10.99,10.08,10.77,699200.0],["2016-04-14",10.82,10.92,10.108,10.39,509300.0],["2016-04-15",10.29,11.29,10.275,11.06,518100.0],["2016-04-18",10.8,10.85,10.27,10.72,803700.0],["2016-04-19",10.91,12.88,10.85,12.66,1332200.0],["2016-04-20",12.69,13.62,12.666,12.89,1098200.0],["2016-04-21",13.13,13.38,12.39,12.48,610600.0],["2016-04-22",12.59,13.18,12.47,12.63,574500.0],["2016-04-25",12.45,12.45,11.315,11.71,755300.0],["2016-04-26",11.86,12.6,11.52,12.43,508100.0],["2016-04-27",12.42,13.01,12.17,12.92,782500.0],["2016-04-28",13.13,13.27,12.11,12.78,960500.0],["2016-04-29",12.87,14.31,12.33,12.74,1276100.0],["2016-05-02",12.9,13.56,12.3,13.39,1177600.0],["2016-05-03",13.0,13.24,11.95,12.13,843600.0],["2016-05-04",11.96,12.69,11.95,12.21,627500.0],["2016-05-05",12.48,12.6,11.74,11.95,762700.0],["2016-05-06",11.71,12.81,11.71,12.5,422900.0],["2016-05-09",12.2,12.2,10.4,10.54,909700.0],["2016-05-10",10.75,11.37,10.56,11.24,612300.0],["2016-05-11",11.27,11.47,10.72,10.83,417900.0],["2016-05-12",10.82,11.12,10.45,10.97,601400.0],["2016-05-13",10.87,11.05,10.21,10.26,442500.0],["2016-05-16",10.67,11.03,10.55,10.71,990500.0],["2016-05-17",10.79,11.03,10.47,10.62,586900.0],["2016-05-18",10.34,10.81,10.13,10.18,468000.0],["2016-05-19",10.0,10.37,9.69,10.21,521100.0],["2016-05-20",10.29,10.49,10.04,10.35,307600.0],["2016-05-23",10.17,10.56,10.17,10.42,327700.0],["2016-05-24",10.54,10.82,10.22,10.48,470900.0],["2016-05-25",8.8,9.19,8.68,9.08,4226600.0],["2016-05-26",9.38,9.38,8.96,9.07,1393500.0],["2016-05-27",9.01,9.19,8.91,9.07,867900.0],["2016-05-31",9.16,9.18,8.73,8.96,1399500.0],["2016-06-01",8.92,9.46,8.85,9.44,1987500.0],["2016-06-02",9.3,9.6,9.16,9.46,1155500.0],["2016-06-03",9.64,9.7,9.1,9.46,1083100.0],["2016-06-06",9.61,9.7,9.47,9.5,1579500.0],["2016-06-07",9.45,10.045,9.45,9.71,1723500.0],["2016-06-08",9.9,10.77,9.84,10.47,1230000.0],["2016-06-09",10.44,10.44,9.84,10.08,771100.0],["2016-06-10",9.8,9.94,9.59,9.63,763500.0],["2016-06-13",9.63,9.865,9.43,9.48,574000.0],["2016-06-14",9.39,9.63,9.05,9.35,559100.0],["2016-06-15",9.51,9.88,9.39,9.64,694200.0],["2016-06-16",9.46,9.69,9.245,9.65,774700.0],["2016-06-17",9.77,10.32,9.53,9.86,844700.0],["2016-06-20",10.25,10.41,10.13,10.26,1194900.0],["2016-06-21",10.1,10.54,9.96,10.49,796400.0],["2016-06-22",10.57,10.64,9.315,9.48,1105700.0],["2016-06-23",9.76,9.94,9.34,9.94,755400.0],["2016-06-24",9.1,9.52,9.01,9.47,1277400.0],["2016-06-27",9.24,9.425,8.42,8.48,838200.0],["2016-06-28",8.92,8.975,8.66,8.92,390400.0],["2016-06-29",9.23,9.4,8.95,9.13,433000.0],["2016-06-30",9.28,9.7,9.09,9.62,725700.0],["2016-07-01",9.6,10.395,9.6,10.36,487200.0],["2016-07-05",10.15,10.21,9.4,9.56,446700.0],["2016-07-06",9.45,9.76,9.42,9.71,601100.0],["2016-07-07",9.81,10.07,9.58,9.75,416800.0],["2016-07-08",10.03,10.42,9.84,10.35,465600.0],["2016-07-11",10.51,10.63,10.25,10.54,572200.0],["2016-07-12",10.95,11.26,10.72,11.05,685900.0],["2016-07-13",11.15,11.255,10.81,11.21,625500.0],["2016-07-14",11.35,11.73,11.22,11.57,752100.0],["2016-07-15",11.59,11.81,11.45,11.67,695500.0],["2016-07-18",11.56,11.95,11.4,11.9,537300.0],["2016-07-19",11.72,11.75,11.25,11.47,625300.0],["2016-07-20",11.21,11.454,10.817,11.32,479600.0],["2016-07-21",11.41,11.65,11.24,11.31,508000.0],["2016-07-22",11.26,11.32,10.841,11.3,389400.0],["2016-07-25",11.17,11.4,10.925,11.0,407800.0],["2016-07-26",11.03,11.73,10.96,11.67,689400.0],["2016-07-27",11.84,12.283,11.51,11.89,1346200.0],["2016-07-28",11.39,11.39,9.83,9.92,1569000.0],["2016-07-29",9.85,10.31,9.37,10.02,1000200.0],["2016-08-01",10.05,10.05,9.0,9.02,942500.0],["2016-08-02",9.05,9.32,8.455,8.61,1264100.0],["2016-08-03",8.64,9.43,8.53,9.26,870300.0],["2016-08-04",9.26,9.37,8.77,8.8,553000.0],["2016-08-05",8.86,9.2,8.78,9.14,515600.0],["2016-08-08",9.31,9.39,9.15,9.22,439000.0],["2016-08-09",9.21,9.32,8.72,8.8,384300.0],["2016-08-10",8.91,9.08,8.63,8.73,464000.0],["2016-08-11",9.29,9.87,9.13,9.52,1243000.0],["2016-08-12",9.56,9.645,9.22,9.38,499800.0],["2016-08-15",9.54,9.89,9.499,9.8,475000.0],["2016-08-16",9.83,9.95,9.68,9.77,388400.0],["2016-08-17",9.73,9.93,9.64,9.88,382000.0],["2016-08-18",9.97,10.165,9.87,9.99,367300.0],["2016-08-19",9.88,9.89,9.52,9.8,583600.0],["2016-08-22",9.63,10.02,9.53,10.0,401200.0],["2016-08-23",10.09,10.24,9.93,10.05,369400.0],["2016-08-24",9.94,10.215,9.82,9.9,488100.0],["2016-08-25",9.85,10.11,9.795,10.0,587500.0],["2016-08-26",10.13,10.27,9.64,9.84,559500.0],["2016-08-29",9.8,10.45,9.75,10.31,622100.0],["2016-08-30",10.29,10.31,9.92,10.05,364600.0],["2016-08-31",9.87,9.98,9.67,9.85,455400.0],["2016-09-01",9.8,9.9,9.51,9.69,414800.0],["2016-09-02",9.9,10.0,9.71,9.8,325200.0],["2016-09-06",9.86,10.09,9.72,10.04,335500.0],["2016-09-07",9.97,10.13,9.81,9.91,338100.0],["2016-09-08",9.92,10.065,9.83,9.93,370400.0],["2016-09-09",9.69,9.72,9.38,9.47,570400.0],["2016-09-12",9.22,9.605,9.05,9.54,551900.0],["2016-09-13",9.27,9.41,8.595,8.88,1053700.0],["2016-09-14",8.85,9.03,8.58,8.66,659700.0],["2016-09-15",8.6,8.76,8.501,8.56,559300.0],["2016-09-16",8.5,8.82,8.36,8.57,726500.0],["2016-09-19",8.76,9.03,8.55,8.65,424800.0],["2016-09-20",8.69,8.82,8.465,8.48,332300.0],["2016-09-21",8.65,9.11,8.65,9.09,545000.0],["2016-09-22",9.32,9.58,9.28,9.55,402000.0],["2016-09-23",9.55,9.83,9.44,9.59,420800.0],["2016-09-26",9.56,9.76,9.49,9.65,334400.0],["2016-09-27",9.53,9.765,9.3,9.4,310600.0],["2016-09-28",9.53,10.18,9.43,10.17,632300.0],["2016-09-29",10.13,10.68,10.08,10.34,584400.0],["2016-09-30",10.53,10.64,10.138,10.45,640900.0],["2016-10-03",10.45,10.46,10.02,10.19,343800.0],["2016-10-04",10.21,10.29,9.88,10.01,298600.0],["2016-10-05",10.22,10.55,10.12,10.35,924300.0],["2016-10-06",10.25,10.45,10.16,10.22,200400.0],["2016-10-07",10.34,10.63,10.08,10.31,261900.0],["2016-10-10",10.51,10.8,10.38,10.65,354300.0],["2016-10-11",10.55,10.62,9.94,10.26,386600.0],["2016-10-12",10.22,10.38,10.07,10.15,252800.0],["2016-10-13",9.9,10.34,9.72,9.87,267000.0],["2016-10-14",9.91,10.369,9.86,9.98,234900.0],["2016-10-17",10.0,10.385,10.0,10.21,309200.0],["2016-10-18",10.5,10.515,10.05,10.2,417900.0],["2016-10-19",10.24,11.18,10.18,11.14,787000.0],["2016-10-20",10.88,11.43,10.51,11.15,1351700.0],["2016-10-21",11.0,11.336,10.8,11.1,345400.0],["2016-10-24",11.26,11.4,10.95,11.04,321900.0],["2016-10-25",11.06,11.6,10.82,10.83,371600.0],["2016-10-26",10.55,10.885,10.49,10.54,389100.0],["2016-10-27",10.56,10.6,10.09,10.16,383400.0],["2016-10-28",9.83,10.69,9.816,10.1,354200.0],["2016-10-31",10.15,10.39,9.99,10.25,398800.0],["2016-11-01",10.39,10.39,9.5,9.71,698100.0],["2016-11-02",9.5,9.801,9.385,9.52,426600.0],["2016-11-03",9.63,9.78,9.48,9.65,251700.0],["2016-11-04",9.65,10.36,9.53,10.24,391000.0],["2016-11-07",10.5,10.76,10.35,10.52,747500.0],["2016-11-08",10.43,11.29,10.31,11.18,486500.0],["2016-11-09",11.31,12.42,11.31,11.89,726000.0],["2016-11-10",12.2,12.95,12.135,12.43,1240300.0],["2016-11-11",12.36,12.74,12.3,12.65,1134600.0],["2016-11-14",12.71,13.82,12.71,13.56,1104500.0],["2016-11-15",13.54,13.95,13.275,13.64,572600.0],["2016-11-16",13.48,13.98,13.47,13.81,1384500.0],["2016-11-17",13.81,14.05,13.42,13.53,562400.0],["2016-11-18",13.55,14.02,13.55,13.6,602500.0],["2016-11-21",13.89,14.04,13.69,14.03,391300.0],["2016-11-22",14.24,15.1,14.19,15.08,745200.0],["2016-11-23",15.17,15.74,15.0,15.56,777800.0],["2016-11-25",15.58,15.9,15.35,15.67,325400.0],["2016-11-28",15.7,15.78,15.03,15.09,532900.0],["2016-11-29",14.32,15.11,14.04,14.79,774200.0],["2016-11-30",15.1,16.07,15.1,15.8,681700.0],["2016-12-01",16.24,16.59,15.89,16.56,590300.0],["2016-12-02",16.37,16.9,16.21,16.88,427400.0],["2016-12-05",17.0,17.395,16.855,17.16,462400.0],["2016-12-06",17.02,17.4,16.66,17.28,406500.0],["2016-12-07",17.47,18.2,17.247,17.96,601500.0],["2016-12-08",18.32,18.63,17.41,18.08,584300.0],["2016-12-09",18.21,18.21,17.53,17.89,560000.0],["2016-12-12",17.98,18.54,17.38,17.56,715800.0],["2016-12-13",17.6,17.93,16.34,16.89,693700.0],["2016-12-14",16.75,17.41,16.43,16.46,529400.0],["2016-12-15",16.06,16.99,15.9,16.91,847800.0],["2016-12-16",17.06,17.61,16.34,16.62,2226700.0],["2016-12-19",16.48,16.93,16.37,16.58,470600.0],["2016-12-20",16.64,17.3,16.64,17.22,297100.0],["2016-12-21",17.27,17.27,16.81,16.96,339100.0],["2016-12-22",16.84,17.135,16.25,16.28,289800.0],["2016-12-23",16.24,16.38,15.86,16.02,270100.0],["2016-12-27",16.14,16.77,16.094,16.47,302500.0],["2016-12-28",16.65,16.81,15.8,16.04,300500.0],["2016-12-29",16.13,16.26,15.47,15.77,336900.0],["2016-12-30",15.85,16.005,15.35,15.48,456300.0],["2017-01-03",15.87,16.25,15.45,15.96,422000.0],["2017-01-04",16.12,16.66,15.76,16.61,513700.0],["2017-01-05",16.68,16.834,16.05,16.16,307200.0],["2017-01-06",16.14,16.2,15.45,15.63,382400.0],["2017-01-09",15.61,15.91,15.25,15.53,924500.0],["2017-01-10",15.94,16.53,15.66,16.37,775400.0],["2017-01-11",16.45,16.83,16.085,16.67,555400.0],["2017-01-12",16.72,16.72,15.31,15.46,634200.0],["2017-01-13",15.4,15.79,15.01,15.08,465500.0],["2017-01-17",15.19,15.19,14.44,14.64,453300.0],["2017-01-18",14.44,15.39,14.26,15.08,527800.0],["2017-01-19",15.03,15.065,14.26,14.43,310900.0],["2017-01-20",14.53,14.97,14.43,14.96,782200.0],["2017-01-23",14.97,15.13,14.57,14.93,554300.0],["2017-01-24",15.18,15.82,15.18,15.53,837500.0],["2017-01-25",15.5,15.69,15.05,15.43,372900.0],["2017-01-26",15.25,16.57,15.25,16.19,1326800.0],["2017-01-27",16.14,16.5,15.85,16.43,601400.0],["2017-01-30",16.16,16.535,15.91,16.15,796300.0],["2017-01-31",16.18,16.91,15.94,16.86,1152600.0],["2017-02-01",17.0,17.47,16.23,16.49,820300.0],["2017-02-02",16.6,16.79,16.34,16.43,405300.0],["2017-02-03",16.45,17.11,16.032,17.02,499400.0],["2017-02-06",17.02,17.02,16.65,16.87,438800.0],["2017-02-07",16.81,17.3,16.67,16.85,882600.0],["2017-02-08",16.69,16.83,16.305,16.82,468700.0],["2017-02-09",16.94,17.2,16.57,16.85,394800.0],["2017-02-10",17.07,17.14,16.67,16.73,309000.0],["2017-02-13",16.93,17.49,16.82,17.05,441600.0],["2017-02-14",16.95,16.96,16.37,16.88,357800.0],["2017-02-15",16.74,17.49,16.74,17.46,726900.0],["2017-02-16",17.52,17.76,17.16,17.72,557800.0],["2017-02-17",19.37,20.15,18.5,19.88,2415300.0],["2017-02-21",20.8,22.08,20.39,20.95,1399600.0],["2017-02-22",20.6,21.25,20.21,21.12,978000.0],["2017-02-23",21.11,21.75,19.73,20.09,858000.0],["2017-02-24",19.49,20.37,19.49,19.87,362700.0],["2017-02-27",20.14,20.99,19.8,20.86,648600.0],["2017-02-28",20.94,21.689,20.65,20.92,626100.0],["2017-03-01",21.59,23.0,21.58,22.84,886400.0],["2017-03-02",22.46,22.83,21.59,21.7,596700.0],["2017-03-03",21.54,22.0,21.24,21.64,359900.0],["2017-03-06",20.99,21.24,20.16,20.95,457700.0],["2017-03-07",20.82,20.97,19.91,19.96,366700.0],["2017-03-08",20.01,20.12,19.4,19.48,456600.0],["2017-03-09",18.94,19.41,18.23,18.48,706800.0],["2017-03-10",18.69,18.812,18.041,18.53,455300.0],["2017-03-13",18.53,19.48,18.53,19.14,380300.0],["2017-03-14",18.47,18.67,18.08,18.64,757900.0],["2017-03-15",19.31,19.986,18.82,19.76,461200.0],["2017-03-16",20.15,20.37,19.44,19.53,358900.0],["2017-03-17",19.84,19.92,19.34,19.5,819600.0],["2017-03-20",19.24,19.76,18.85,19.64,419100.0],["2017-03-21",19.53,19.845,18.1,18.14,440900.0],["2017-03-22",18.04,18.65,17.71,17.88,646800.0],["2017-03-23",18.04,18.17,17.655,18.0,715000.0],["2017-03-24",18.1,18.42,17.53,17.6,422500.0],["2017-03-27",17.0,17.64,16.695,17.63,449200.0],["2017-03-28",17.64,17.93,17.2,17.66,991100.0],["2017-03-29",17.64,18.055,17.42,17.79,405700.0],["2017-03-30",17.97,18.52,17.82,18.15,548000.0],["2017-03-31",18.03,19.08,17.57,18.91,698800.0],["2017-04-03",19.2,19.37,18.37,18.81,745000.0],["2017-04-04",19.15,20.03,18.85,20.02,665200.0],["2017-04-05",20.11,20.8,18.79,19.0,729400.0],["2017-04-06",19.14,19.25,18.67,19.05,367700.0],["2017-04-07",18.9,19.72,18.77,19.64,601900.0],["2017-04-10",19.75,19.929,18.66,19.07,506600.0],["2017-04-11",19.03,19.84,18.5,19.42,691700.0],["2017-04-12",19.04,19.04,18.11,18.26,397900.0],["2017-04-13",18.2,18.52,17.63,17.71,503500.0],["2017-04-17",16.54,16.63,15.23,15.34,1985500.0],["2017-04-18",15.34,16.069,15.11,15.55,1656200.0],["2017-04-19",15.75,15.88,15.07,15.13,840500.0],["2017-04-20",15.52,16.025,15.1,15.7,870200.0],["2017-04-21",15.7,15.9,15.23,15.68,410400.0],["2017-04-24",15.99,16.2,15.68,15.84,373600.0],["2017-04-25",16.13,16.48,15.88,16.09,519400.0],["2017-04-26",15.87,16.49,15.55,16.44,499300.0],["2017-04-27",16.29,16.29,15.33,15.7,551100.0],["2017-04-28",15.77,15.77,14.74,15.08,1286000.0],["2017-05-01",15.15,15.2,14.44,14.66,1300100.0],["2017-05-02",14.6,14.98,14.54,14.81,725500.0],["2017-05-03",14.56,14.624,13.95,14.25,616200.0],["2017-05-04",14.16,14.2,12.96,13.57,1315000.0],["2017-05-05",13.68,14.12,13.5,13.98,478600.0],["2017-05-08",13.76,13.99,13.4,13.5,551900.0],["2017-05-09",13.7,13.81,13.25,13.62,589800.0],["2017-05-10",13.67,13.93,13.48,13.74,307800.0],["2017-05-11",13.73,13.75,13.29,13.57,446300.0],["2017-05-12",13.48,13.73,13.33,13.5,418500.0],["2017-05-15",13.75,14.24,13.55,14.07,349400.0],["2017-05-16",14.25,14.45,13.76,14.22,335500.0],["2017-05-17",14.22,14.22,13.2,13.31,417700.0],["2017-05-18",13.04,13.55,12.78,13.2,550200.0],["2017-05-19",13.41,13.9,13.31,13.76,309800.0],["2017-05-22",14.0,14.2,13.54,13.7,264300.0],["2017-05-23",13.78,14.71,13.52,14.49,494300.0],["2017-05-24",14.47,15.1,14.12,14.18,531700.0],["2017-05-25",14.18,14.37,13.85,13.87,368300.0],["2017-05-26",13.86,13.91,13.41,13.71,374500.0],["2017-05-30",13.56,13.79,13.33,13.49,495200.0],["2017-05-31",13.51,13.51,12.48,13.1,543100.0],["2017-06-01",13.19,13.75,13.05,13.45,687600.0],["2017-06-02",13.41,13.64,13.27,13.47,333800.0],["2017-06-05",13.43,13.931,13.43,13.63,404700.0],["2017-06-06",13.52,13.68,13.0,13.3,365700.0],["2017-06-07",13.34,13.55,12.88,13.08,328100.0],["2017-06-08",12.99,14.12,12.97,13.92,358800.0],["2017-06-09",13.94,14.37,13.83,14.14,350000.0],["2017-06-12",14.14,14.71,14.14,14.18,424600.0],["2017-06-13",14.34,14.8,14.2,14.37,316500.0],["2017-06-14",14.46,14.56,13.14,13.41,453300.0],["2017-06-15",13.07,13.5,12.89,13.39,470700.0],["2017-06-16",13.29,13.48,12.87,12.97,1120700.0],["2017-06-19",13.08,13.339,12.96,13.03,337200.0],["2017-06-20",12.89,12.94,12.61,12.88,230300.0],["2017-06-21",13.0,13.27,12.78,12.97,287200.0],["2017-06-22",13.0,13.46,12.94,13.33,306100.0],["2017-06-23",13.41,13.7,13.2,13.48,495000.0],["2017-06-26",13.65,13.71,13.215,13.56,270200.0],["2017-06-27",13.74,14.23,13.63,13.72,321700.0],["2017-06-28",13.97,15.12,13.94,14.9,680100.0],["2017-06-29",15.0,15.65,14.92,15.3,672000.0],["2017-06-30",15.35,15.62,15.041,15.37,617200.0],["2017-07-03",15.49,15.685,15.26,15.28,136100.0],["2017-07-05",15.27,15.36,14.85,14.96,397400.0],["2017-07-06",14.93,15.0,14.5,14.58,387200.0],["2017-07-07",14.58,14.59,13.9,14.38,399300.0],["2017-07-10",14.25,14.84,14.11,14.55,281500.0],["2017-07-11",14.59,15.6,14.59,15.53,533400.0],["2017-07-12",15.97,16.22,15.49,15.86,470600.0],["2017-07-13",15.95,16.4,15.72,16.33,383300.0],["2017-07-14",16.34,16.35,15.94,16.16,326500.0],["2017-07-17",16.26,16.91,16.18,16.83,372300.0],["2017-07-18",16.71,16.72,15.94,16.27,428100.0],["2017-07-19",16.0,16.41,15.35,16.18,558000.0],["2017-07-20",16.06,16.33,15.8,16.14,371900.0],["2017-07-21",16.14,16.14,15.53,15.85,362800.0],["2017-07-24",15.88,16.03,15.57,15.92,337400.0],["2017-07-25",16.37,17.23,16.361,16.72,419900.0],["2017-07-26",16.74,16.78,15.86,16.16,334400.0],["2017-07-27",16.37,16.37,15.74,16.14,325300.0],["2017-07-28",16.13,16.13,15.51,15.72,288800.0],["2017-07-31",15.89,16.12,15.74,15.89,320800.0],["2017-08-01",15.48,16.98,15.07,15.4,683900.0],["2017-08-02",15.37,15.74,15.23,15.47,515600.0],["2017-08-03",15.33,15.53,15.27,15.45,348000.0],["2017-08-04",15.5,15.991,15.38,15.9,376400.0],["2017-08-07",16.1,16.64,16.05,16.34,326200.0],["2017-08-08",16.19,16.7,16.02,16.25,296900.0],["2017-08-09",16.08,16.37,15.87,16.01,266400.0],["2017-08-10",15.93,16.45,15.87,15.99,267900.0],["2017-08-11",14.94,16.11,14.94,15.59,457900.0],["2017-08-14",15.5,15.7,15.3,15.57,256200.0],["2017-08-15",15.53,15.58,14.7,14.74,420500.0],["2017-08-16",14.9,15.6,14.85,15.24,458700.0],["2017-08-17",15.18,15.22,14.54,14.57,950400.0],["2017-08-18",14.5,14.75,14.156,14.53,612900.0],["2017-08-21",14.57,14.64,14.27,14.37,320700.0],["2017-08-22",14.57,14.73,14.41,14.6,427100.0],["2017-08-23",14.45,15.295,14.45,14.66,603700.0],["2017-08-24",14.65,14.665,14.295,14.34,435300.0],["2017-08-25",14.47,14.64,14.15,14.43,411100.0],["2017-08-28",14.51,14.76,14.3,14.72,468100.0],["2017-08-29",14.47,14.74,14.26,14.63,315200.0],["2017-08-30",14.59,14.989,14.51,14.83,272900.0],["2017-08-31",14.99,15.125,14.65,14.83,295300.0],["2017-09-01",14.94,15.22,14.66,15.18,306700.0],["2017-09-05",15.28,15.51,14.74,15.03,293900.0],["2017-09-06",15.12,15.37,14.74,14.86,277300.0],["2017-09-07",14.9,15.23,14.75,15.22,222000.0],["2017-09-08",15.02,15.15,14.451,14.69,359700.0],["2017-09-11",14.81,14.81,14.1,14.13,407900.0],["2017-09-12",14.14,14.31,13.9,14.25,277200.0],["2017-09-13",14.11,14.59,14.01,14.29,311200.0],["2017-09-14",14.17,14.17,13.66,13.76,458000.0],["2017-09-15",13.76,14.44,13.76,14.44,1501300.0],["2017-09-18",14.51,15.1,14.51,14.88,601000.0],["2017-09-19",14.81,14.97,14.53,14.81,484000.0],["2017-09-20",14.87,16.12,14.81,16.07,933900.0],["2017-09-21",15.95,16.14,15.29,15.38,351300.0],["2017-09-22",15.1,15.63,15.1,15.45,248400.0],["2017-09-25",15.52,15.68,15.24,15.67,312100.0],["2017-09-26",15.66,15.89,15.57,15.64,323100.0],["2017-09-27",15.73,15.885,15.514,15.66,560000.0],["2017-09-28",15.64,16.0,15.35,15.96,309700.0],["2017-09-29",15.92,16.56,15.92,16.5,507800.0],["2017-10-02",16.49,17.16,16.42,17.15,434700.0],["2017-10-03",17.18,17.4,16.84,17.03,317600.0],["2017-10-04",16.88,17.24,16.68,16.86,416200.0],["2017-10-05",16.91,17.37,16.91,17.23,600500.0],["2017-10-06",17.12,17.34,16.951,17.23,456100.0],["2017-10-09",17.23,17.35,16.575,16.7,203500.0],["2017-10-10",16.94,17.005,16.63,16.72,174900.0],["2017-10-11",16.75,16.97,16.71,16.75,203900.0],["2017-10-12",16.72,16.955,16.71,16.91,231500.0],["2017-10-13",17.4,17.61,17.16,17.47,354500.0],["2017-10-16",17.75,17.87,17.03,17.23,307200.0],["2017-10-17",17.47,18.0,17.095,17.11,490400.0],["2017-10-18",17.17,17.76,17.17,17.71,279500.0],["2017-10-19",17.42,17.47,16.86,17.38,275000.0],["2017-10-20",17.63,17.88,17.48,17.57,370000.0],["2017-10-23",17.62,17.88,17.54,17.58,225000.0],["2017-10-24",17.6,18.51,17.6,18.45,380300.0],["2017-10-25",18.33,18.33,17.77,17.98,314800.0],["2017-10-26",18.2,18.2,17.43,17.67,328400.0],["2017-10-27",16.07,17.335,15.74,15.75,931900.0],["2017-10-30",15.66,15.67,14.64,14.8,1074700.0],["2017-10-31",14.8,14.94,13.95,14.0,1066600.0],["2017-11-01",14.62,15.76,14.26,14.43,643300.0],["2017-11-02",14.49,15.24,14.46,14.85,411600.0],["2017-11-03",14.9,14.97,14.43,14.52,409200.0],["2017-11-06",14.65,14.811,14.41,14.59,364600.0],["2017-11-07",14.6,14.67,14.11,14.23,268500.0],["2017-11-08",14.12,14.38,13.8,14.28,314900.0],["2017-11-09",13.9,14.47,13.9,14.16,280200.0],["2017-11-10",14.22,14.55,13.99,14.1,192200.0],["2017-11-13",14.03,14.58,13.98,14.1,298900.0],["2017-11-14",13.93,13.934,13.37,13.61,341600.0],["2017-11-15",13.39,14.58,13.3,13.63,347200.0],["2017-11-16",13.7,13.97,13.58,13.62,237200.0],["2017-11-17",13.6,13.815,13.42,13.81,343500.0],["2017-11-20",13.73,14.24,13.73,14.19,246700.0],["2017-11-21",14.36,14.7,14.35,14.49,302300.0],["2017-11-22",14.59,14.98,14.55,14.63,296600.0],["2017-11-24",14.73,14.9,14.59,14.81,140700.0],["2017-11-27",14.85,14.85,14.37,14.46,172400.0],["2017-11-28",14.44,14.81,14.32,14.8,257300.0],["2017-11-29",14.75,15.23,14.75,15.02,196000.0],["2017-11-30",15.15,15.39,14.94,15.1,307600.0],["2017-12-01",15.19,15.48,14.73,15.0,253300.0],["2017-12-04",15.26,15.94,15.14,15.41,277900.0],["2017-12-05",15.35,15.35,14.88,14.91,225700.0],["2017-12-06",13.97,14.37,12.54,12.83,1762400.0],["2017-12-07",13.31,13.405,12.71,13.31,601300.0],["2017-12-08",13.52,13.75,13.25,13.47,344700.0],["2017-12-11",13.62,13.945,13.5,13.51,269400.0],["2017-12-12",13.54,14.02,13.45,13.54,260100.0],["2017-12-13",13.57,13.7,13.3,13.58,257500.0],["2017-12-14",13.56,13.8,13.22,13.37,338400.0],["2017-12-15",13.55,13.56,13.29,13.45,768300.0],["2017-12-18",13.63,14.3,13.63,14.08,426900.0],["2017-12-19",14.1,14.27,14.02,14.12,360200.0],["2017-12-20",14.52,14.72,14.08,14.18,382600.0],["2017-12-21",14.2,14.33,14.11,14.22,383700.0],["2017-12-22",14.24,14.24,13.9,14.14,552500.0],["2017-12-26",14.13,15.24,14.13,15.17,418200.0],["2017-12-27",15.23,15.42,14.77,14.8,344000.0],["2017-12-28",14.89,15.06,14.63,14.88,329800.0],["2017-12-29",14.96,15.38,14.96,15.19,499500.0],["2018-01-02",15.41,16.12,15.3,16.1,788100.0],["2018-01-03",16.26,16.59,16.0,16.53,441200.0],["2018-01-04",16.67,16.86,16.4,16.77,407300.0],["2018-01-05",16.8,16.8,16.17,16.61,443800.0],["2018-01-08",16.7,17.26,16.54,17.22,406000.0],["2018-01-09",17.09,17.09,16.41,16.96,600500.0],["2018-01-10",17.02,17.31,16.8,17.11,397100.0],["2018-01-11",17.61,17.98,17.33,17.7,1189600.0],["2018-01-12",17.4,18.54,17.4,18.52,611900.0],["2018-01-16",18.53,19.07,17.74,17.82,706800.0],["2018-01-17",17.99,18.68,17.81,18.53,588500.0],["2018-01-18",18.44,18.69,18.12,18.14,462700.0],["2018-01-19",18.1,18.25,17.76,18.11,421100.0],["2018-01-22",18.09,18.47,17.88,18.46,262000.0],["2018-01-23",18.5,20.24,17.54,19.73,1668900.0],["2018-01-24",19.76,19.79,19.07,19.25,786300.0],["2018-01-25",19.66,19.721,18.53,18.9,795400.0],["2018-01-26",16.92,18.11,16.6,17.1,1800200.0],["2018-01-29",17.04,17.06,16.0,16.37,1500900.0],["2018-01-30",16.27,16.66,16.0,16.5,766900.0],["2018-01-31",16.62,16.735,16.03,16.19,638800.0],["2018-02-01",16.15,16.535,16.08,16.32,418200.0],["2018-02-02",16.1,16.34,15.51,15.51,517700.0],["2018-02-05",15.48,15.86,14.68,14.85,655900.0],["2018-02-06",14.51,15.52,14.4,15.4,569800.0],["2018-02-07",15.29,15.69,15.11,15.25,332900.0],["2018-02-08",15.28,15.29,14.42,14.53,468900.0],["2018-02-09",14.72,14.74,13.92,14.59,764900.0],["2018-02-12",16.52,16.9,15.84,16.29,1132400.0],["2018-02-13",16.19,16.35,15.83,15.89,377400.0],["2018-02-14",15.68,16.61,15.57,16.57,260800.0],["2018-02-15",16.57,16.6,16.12,16.48,668200.0],["2018-02-16",16.34,17.88,16.102,17.68,1099500.0],["2018-02-20",17.27,17.83,17.21,17.3,529700.0],["2018-02-21",17.37,17.52,16.95,16.96,288300.0],["2018-02-22",17.27,17.3,16.71,16.73,237900.0],["2018-02-23",16.91,17.09,16.53,16.81,201600.0],["2018-02-26",17.04,17.19,16.678,17.03,349600.0],["2018-02-27",17.02,17.25,16.77,16.9,426100.0],["2018-02-28",16.96,16.96,16.34,16.36,481800.0],["2018-03-01",17.0,17.26,16.46,16.85,661800.0],["2018-03-02",16.64,17.13,16.19,16.87,409900.0],["2018-03-05",16.67,17.08,16.52,16.82,491600.0],["2018-03-06",17.0,17.4,16.58,17.21,402200.0],["2018-03-07",17.02,17.45,16.965,17.39,249200.0],["2018-03-08",17.41,17.44,16.79,17.23,304900.0],["2018-03-09",17.51,17.73,17.07,17.41,265500.0],["2018-03-12",17.44,17.64,17.28,17.53,338500.0],["2018-03-13",17.74,17.76,16.95,17.29,315700.0],["2018-03-14",17.39,17.425,16.82,16.88,323500.0],["2018-03-15",16.97,16.985,16.58,16.64,186800.0],["2018-03-16",16.76,17.57,16.58,17.37,893300.0],["2018-03-19",17.07,17.07,16.41,16.75,289400.0],["2018-03-20",16.86,16.86,16.4,16.41,171700.0],["2018-03-21",16.49,17.25,16.39,17.1,230700.0],["2018-03-22",16.78,16.9,15.84,15.84,409000.0],["2018-03-23",16.02,16.02,15.1,15.1,654800.0],["2018-03-26",15.37,15.755,15.07,15.55,403400.0],["2018-03-27",15.63,15.63,14.92,15.04,255300.0],["2018-03-28",15.0,15.0,14.52,14.67,322300.0],["2018-03-29",14.75,15.43,14.75,15.19,431200.0],["2018-04-02",15.15,15.21,14.41,14.57,324500.0],["2018-04-03",14.66,15.08,14.54,14.98,546000.0],["2018-04-04",14.53,14.99,14.22,14.9,385500.0],["2018-04-05",15.12,15.87,14.97,15.61,341500.0],["2018-04-06",15.45,15.62,14.73,14.92,195100.0],["2018-04-09",15.11,15.2,14.83,14.96,227500.0],["2018-04-10",15.38,15.89,15.23,15.75,173200.0],["2018-04-11",15.6,15.79,15.3,15.41,211500.0],["2018-04-12",15.47,15.9,15.36,15.77,680900.0],["2018-04-13",15.89,15.99,15.55,15.73,266100.0],["2018-04-16",15.89,16.05,15.48,15.92,281900.0],["2018-04-17",16.25,16.75,16.16,16.54,692300.0],["2018-04-18",16.75,17.33,16.64,17.05,465600.0],["2018-04-19",17.03,17.33,16.861,17.1,338300.0],["2018-04-20",17.07,17.11,16.65,16.76,221800.0],["2018-04-23",16.48,16.67,16.31,16.51,172800.0],["2018-04-24",16.72,17.1,16.13,16.4,362200.0],["2018-04-25",16.3,16.95,16.21,16.77,341400.0],["2018-04-26",16.8,17.25,16.78,17.15,433600.0],["2018-04-27",16.22,17.58,15.15,16.87,1073100.0],["2018-04-30",16.85,17.24,16.68,16.79,257500.0],["2018-05-01",16.77,16.88,16.04,16.4,442600.0],["2018-05-02",16.42,16.95,16.42,16.69,289500.0],["2018-05-03",16.75,16.89,16.44,16.66,227000.0],["2018-05-04",16.48,17.39,16.23,17.18,252400.0],["2018-05-07",17.33,17.56,17.23,17.41,345400.0],["2018-05-08",17.32,17.5,17.2,17.41,298900.0],["2018-05-09",17.5,17.88,17.45,17.5,287700.0],["2018-05-10",17.7,18.33,17.615,17.74,567200.0],["2018-05-11",17.88,18.06,17.42,17.49,310000.0],["2018-05-14",17.67,17.78,17.42,17.52,145700.0],["2018-05-15",17.26,17.91,17.12,17.85,221200.0],["2018-05-16",17.98,18.45,17.98,18.33,289000.0],["2018-05-17",18.5,19.4,18.37,19.01,391700.0],["2018-05-18",18.98,19.07,18.23,18.57,371500.0],["2018-05-21",18.7,18.7,18.0,18.21,243300.0],["2018-05-22",18.36,18.728,18.23,18.25,246700.0],["2018-05-23",18.0,18.02,17.51,17.6,287600.0],["2018-05-24",17.47,17.73,17.36,17.6,219500.0],["2018-05-25",17.28,17.47,16.94,17.09,300500.0],["2018-05-29",16.84,17.23,16.75,16.96,218100.0],["2018-05-30",17.16,17.84,17.15,17.69,257900.0],["2018-05-31",17.9,18.3,17.51,17.53,267800.0],["2018-06-01",17.82,18.05,17.69,17.86,173300.0],["2018-06-04",17.94,18.33,17.69,17.96,201200.0],["2018-06-05",17.95,18.34,17.81,18.19,383200.0],["2018-06-06",18.39,18.61,18.09,18.6,256200.0],["2018-06-07",18.56,18.59,18.22,18.44,223500.0],["2018-06-08",18.42,18.57,18.29,18.33,284400.0],["2018-06-11",18.32,18.39,17.59,17.82,482800.0],["2018-06-12",17.79,18.17,17.375,18.07,379300.0],["2018-06-13",18.14,18.24,17.66,18.02,282000.0],["2018-06-14",18.35,18.82,17.99,18.79,439600.0],["2018-06-15",18.43,18.51,17.67,18.11,820800.0],["2018-06-18",17.88,18.331,17.78,18.27,187200.0],["2018-06-19",17.86,18.3,17.57,18.2,231700.0],["2018-06-20",18.4,18.4,18.05,18.19,264400.0],["2018-06-21",18.04,18.21,17.195,17.24,321300.0],["2018-06-22",17.55,17.9,17.48,17.77,257800.0],["2018-06-25",17.54,17.55,16.34,16.44,276400.0],["2018-06-26",16.46,16.91,16.18,16.75,203600.0],["2018-06-27",16.81,16.9,16.23,16.24,261000.0],["2018-06-28",16.18,16.66,16.0,16.53,304000.0],["2018-06-29",16.72,16.92,16.26,16.35,188900.0],["2018-07-02",16.12,16.84,16.1,16.83,230900.0],["2018-07-03",16.98,17.13,16.6,16.61,131000.0],["2018-07-05",16.82,16.83,16.35,16.83,170100.0],["2018-07-06",16.74,17.32,16.62,17.12,110900.0],["2018-07-09",17.4,17.56,17.03,17.51,176000.0],["2018-07-10",17.67,17.89,17.44,17.67,158600.0],["2018-07-11",17.03,17.65,17.03,17.49,167100.0],["2018-07-12",17.64,17.75,17.23,17.64,119500.0],["2018-07-13",17.65,17.87,17.56,17.6,93500.0],["2018-07-16",17.69,17.7,16.968,17.15,171300.0],["2018-07-17",17.09,17.68,17.09,17.62,127000.0],["2018-07-18",17.69,18.0,17.64,17.98,250500.0],["2018-07-19",17.78,17.82,17.335,17.8,235000.0],["2018-07-20",17.8,17.99,17.71,17.71,169700.0],["2018-07-23",17.78,18.11,17.58,18.01,125500.0],["2018-07-24",18.3,18.84,18.01,18.17,336300.0],["2018-07-25",18.13,18.29,17.8,18.23,162100.0],["2018-07-26",18.15,18.46,17.86,18.43,227700.0],["2018-07-27",17.33,17.5,15.09,15.51,1836300.0],["2018-07-30",15.32,15.32,14.035,14.41,1899500.0],["2018-07-31",14.4,14.4,13.39,13.9,1428700.0],["2018-08-01",13.84,13.84,13.26,13.71,567800.0],["2018-08-02",13.46,13.6,13.2,13.29,602900.0],["2018-08-03",13.3,13.74,13.3,13.59,456000.0],["2018-08-06",13.53,14.05,13.38,14.02,394100.0],["2018-08-07",14.18,14.75,14.14,14.29,396500.0],["2018-08-08",14.28,14.322,13.5,13.68,407800.0],["2018-08-09",13.7,13.9,13.51,13.72,292700.0],["2018-08-10",13.55,13.71,13.33,13.49,365600.0],["2018-08-13",13.51,13.56,13.02,13.21,461800.0],["2018-08-14",13.29,13.46,13.16,13.28,223000.0],["2018-08-15",13.07,13.13,12.718,12.92,500500.0],["2018-08-16",13.17,13.37,13.06,13.2,277600.0],["2018-08-17",13.15,13.43,12.92,13.41,397200.0],["2018-08-20",13.5,13.71,13.46,13.55,298900.0],["2018-08-21",13.67,13.96,13.67,13.71,370500.0],["2018-08-22",13.82,13.91,13.535,13.67,275900.0],["2018-08-23",13.6,13.6,13.28,13.41,175400.0],["2018-08-24",13.61,13.99,13.52,13.92,327700.0],["2018-08-27",13.99,14.23,13.6,13.66,311300.0],["2018-08-28",13.77,14.06,13.68,13.93,262400.0],["2018-08-29",13.99,14.12,13.7,14.06,248800.0],["2018-08-30",13.93,14.05,13.58,13.91,183900.0],["2018-08-31",13.8,14.06,13.8,14.01,159200.0],["2018-09-04",13.86,14.08,13.67,13.93,327200.0],["2018-09-05",13.91,14.08,13.71,13.93,386800.0],["2018-09-06",14.02,14.06,13.69,13.73,297700.0],["2018-09-07",13.65,13.67,13.41,13.59,275800.0],["2018-09-10",13.67,13.794,13.39,13.48,201300.0],["2018-09-11",13.3,13.62,13.15,13.59,141600.0],["2018-09-12",13.62,14.0,13.57,13.85,159100.0],["2018-09-13",14.0,14.1,13.73,14.04,253400.0],["2018-09-14",14.05,14.38,13.96,14.16,180800.0],["2018-09-17",14.15,14.53,14.15,14.29,250100.0],["2018-09-18",14.43,14.77,14.43,14.74,267500.0],["2018-09-19",14.83,15.41,14.74,14.99,266200.0],["2018-09-20",15.28,15.32,14.943,15.03,168100.0],["2018-09-21",15.05,15.27,14.45,14.51,380600.0],["2018-09-24",14.48,14.61,14.15,14.34,131100.0],["2018-09-25",14.42,15.05,14.42,14.92,236000.0],["2018-09-26",14.95,14.95,14.48,14.69,221800.0],["2018-09-27",14.66,14.8,14.48,14.65,142900.0],["2018-09-28",14.59,14.94,14.59,14.87,142700.0],["2018-10-01",14.88,15.16,14.58,14.82,242900.0],["2018-10-02",14.84,15.06,14.66,14.82,137900.0],["2018-10-03",14.96,15.12,14.67,14.92,190700.0],["2018-10-04",14.9,15.01,14.59,14.75,135000.0],["2018-10-05",14.65,14.8,14.39,14.56,215400.0],["2018-10-08",14.49,14.52,14.2,14.42,141900.0],["2018-10-09",14.32,14.48,14.06,14.25,334700.0],["2018-10-10",14.2,14.45,14.03,14.1,521000.0],["2018-10-11",13.94,13.94,12.7,12.71,353100.0],["2018-10-12",12.91,12.91,12.15,12.55,613500.0],["2018-10-15",12.5,12.52,12.08,12.1,339300.0],["2018-10-16",12.24,12.36,11.99,12.35,322700.0],["2018-10-17",12.33,12.58,12.19,12.55,196300.0],["2018-10-18",12.43,12.62,12.27,12.32,212900.0],["2018-10-19",12.34,12.63,12.2,12.3,274500.0],["2018-10-22",12.31,12.33,12.02,12.18,439100.0],["2018-10-23",11.83,12.08,11.548,11.95,478500.0],["2018-10-24",11.95,12.01,11.07,11.1,767800.0],["2018-10-25",11.25,11.51,10.97,11.23,633500.0],["2018-10-26",12.0,13.15,11.73,12.81,852600.0],["2018-10-29",12.94,13.0,12.14,12.21,372200.0],["2018-10-30",12.14,12.46,11.6,11.7,400800.0],["2018-10-31",11.96,12.06,11.62,11.63,470800.0],["2018-11-01",11.8,12.62,11.79,12.31,383800.0],["2018-11-02",12.39,12.62,12.26,12.55,349000.0],["2018-11-05",12.61,13.04,12.59,12.72,296800.0],["2018-11-06",12.67,12.81,12.26,12.34,251700.0],["2018-11-07",12.48,12.61,12.06,12.59,244600.0],["2018-11-08",12.51,12.59,12.195,12.24,153700.0],["2018-11-09",11.99,12.04,11.57,11.68,164400.0],["2018-11-12",11.68,11.68,11.22,11.28,185700.0],["2018-11-13",11.3,11.7,11.25,11.28,193200.0],["2018-11-14",11.41,11.56,11.05,11.07,209600.0],["2018-11-15",10.96,11.685,10.84,11.55,378700.0],["2018-11-16",11.48,11.77,11.34,11.59,227800.0],["2018-11-19",11.5,11.635,11.205,11.38,297900.0],["2018-11-20",11.19,11.27,10.58,11.08,295300.0],["2018-11-21",11.19,11.74,11.19,11.33,174900.0],["2018-11-23",11.1,11.26,10.9,11.15,95400.0],["2018-11-26",11.19,11.56,10.82,10.89,247800.0],["2018-11-27",10.76,10.85,10.41,10.77,1930400.0],["2018-11-28",10.81,11.38,10.42,11.35,237700.0],["2018-11-29",11.3,11.48,11.08,11.27,140300.0],["2018-11-30",11.18,11.29,10.85,11.04,568500.0],["2018-12-03",11.37,11.78,11.27,11.57,336500.0],["2018-12-04",11.57,11.57,10.78,10.79,257200.0],["2018-12-06",10.54,10.69,10.19,10.48,370600.0],["2018-12-07",10.59,10.83,10.2,10.25,224000.0],["2018-12-10",10.18,10.23,9.89,10.06,371700.0],["2018-12-11",10.33,10.36,9.93,10.07,234400.0],["2018-12-12",10.21,10.49,9.78,10.2,474500.0],["2018-12-13",10.29,10.31,9.85,9.96,319400.0],["2018-12-14",9.83,10.1,9.55,9.65,358800.0],["2018-12-17",9.66,10.38,9.59,9.64,588700.0],["2018-12-18",9.73,9.86,9.33,9.34,318500.0],["2018-12-19",9.4,9.71,8.85,8.96,330200.0],["2018-12-20",8.97,9.209,8.71,8.75,360000.0],["2018-12-21",8.84,8.93,8.33,8.34,770700.0],["2018-12-24",8.3,8.63,8.18,8.24,175900.0],["2018-12-26",8.33,8.85,8.2,8.83,331700.0],["2018-12-27",8.62,8.73,8.27,8.7,245700.0],["2018-12-28",8.71,8.935,8.62,8.73,214300.0],["2018-12-31",8.76,8.8,8.39,8.74,235800.0],["2019-01-02",8.54,9.29,8.4,9.08,439900.0],["2019-01-03",9.05,9.15,8.66,8.77,222800.0],["2019-01-04",8.97,9.73,8.97,9.5,354100.0],["2019-01-07",9.59,9.89,9.41,9.72,297100.0],["2019-01-08",9.86,9.97,9.7,9.97,281800.0],["2019-01-09",10.16,10.33,9.9,10.31,222400.0],["2019-01-10",10.16,10.55,10.015,10.55,332300.0],["2019-01-11",10.41,10.69,10.37,10.68,187900.0],["2019-01-14",10.54,10.7,10.3,10.65,198100.0],["2019-01-15",10.67,10.8,10.35,10.51,165700.0],["2019-01-16",10.55,10.985,10.55,10.9,231500.0],["2019-01-17",10.8,11.37,10.8,11.3,284000.0],["2019-01-18",11.42,11.8,11.182,11.65,265300.0],["2019-01-22",11.62,12.02,11.46,11.77,352700.0],["2019-01-23",11.78,11.81,11.43,11.63,299000.0],["2019-01-24",11.61,11.69,11.51,11.69,129300.0],["2019-01-25",11.81,12.23,11.8,12.16,196500.0],["2019-01-28",11.97,12.12,11.85,11.95,132900.0],["2019-01-29",12.08,12.11,11.78,11.86,183900.0],["2019-01-30",11.98,12.67,11.85,12.49,355800.0],["2019-01-31",12.43,12.83,12.275,12.73,364900.0],["2019-02-01",12.66,12.73,12.34,12.57,326400.0],["2019-02-04",12.41,12.61,12.33,12.61,245800.0],["2019-02-05",12.61,12.7,12.25,12.43,183100.0],["2019-02-06",12.36,12.53,12.29,12.44,210200.0],["2019-02-07",12.26,12.4,11.77,11.81,227000.0],["2019-02-08",11.73,11.73,11.48,11.6,117000.0],["2019-02-11",11.62,11.86,11.42,11.85,219100.0],["2019-02-12",12.0,12.3,11.98,12.28,134600.0],["2019-02-13",12.33,12.52,12.26,12.43,137900.0],["2019-02-14",12.32,12.46,12.21,12.3,159000.0],["2019-02-15",12.38,12.65,12.31,12.45,162900.0],["2019-02-19",12.21,12.53,12.03,12.41,229100.0],["2019-02-20",12.46,12.785,12.3,12.34,893400.0],["2019-02-21",12.21,14.58,11.53,13.9,1188900.0],["2019-02-22",13.75,13.9,12.65,12.88,635100.0],["2019-02-25",12.77,13.03,12.46,12.79,330400.0],["2019-02-26",12.4,12.92,12.39,12.67,227400.0],["2019-02-27",12.66,12.98,12.51,12.83,206800.0],["2019-02-28",12.81,12.848,12.25,12.46,275300.0],["2019-03-01",12.48,12.65,12.33,12.45,909400.0],["2019-03-04",12.44,12.74,12.28,12.42,269600.0],["2019-03-05",12.41,12.55,12.28,12.29,195700.0],["2019-03-06",12.3,12.3,11.5,11.51,310400.0],["2019-03-07",11.46,11.61,11.22,11.23,369900.0],["2019-03-08",11.09,11.1,10.71,10.74,211200.0],["2019-03-11",10.81,11.11,10.7,11.09,215300.0],["2019-03-12",11.15,11.42,11.08,11.17,180400.0],["2019-03-13",11.27,11.35,11.11,11.29,145900.0],["2019-03-14",11.09,11.25,10.86,10.9,202800.0],["2019-03-15",10.97,11.36,10.82,11.12,1077100.0],["2019-03-18",11.18,11.55,11.14,11.29,189400.0],["2019-03-19",11.42,11.52,11.26,11.33,114600.0],["2019-03-20",11.28,11.51,11.04,11.35,236300.0],["2019-03-21",11.29,11.65,11.29,11.46,188000.0],["2019-03-22",11.28,11.35,10.48,10.51,244500.0],["2019-03-25",10.55,10.79,10.38,10.6,143000.0],["2019-03-26",10.72,10.98,10.59,10.9,218300.0],["2019-03-27",10.9,11.2,10.85,10.88,212300.0],["2019-03-28",10.9,11.05,10.745,10.88,116700.0],["2019-03-29",11.0,11.25,10.81,10.86,143300.0],["2019-04-01",11.08,11.45,11.06,11.37,169200.0],["2019-04-02",11.42,11.46,11.18,11.31,146500.0],["2019-04-03",11.47,11.59,11.16,11.31,167800.0],["2019-04-04",11.22,11.75,11.22,11.68,180000.0],["2019-04-05",11.75,11.95,11.53,11.67,184500.0],["2019-04-08",11.63,11.82,11.43,11.8,193600.0],["2019-04-09",11.73,11.73,11.15,11.18,219000.0],["2019-04-10",11.27,11.46,11.08,11.34,196200.0],["2019-04-11",11.26,11.27,10.51,10.59,271000.0],["2019-04-12",10.69,10.91,10.499,10.84,248900.0],["2019-04-15",10.84,10.99,10.53,10.73,187700.0],["2019-04-16",10.83,11.17,10.76,11.14,228800.0],["2019-04-17",11.16,11.33,10.72,10.83,250200.0],["2019-04-18",10.8,10.88,10.57,10.67,221200.0],["2019-04-22",10.64,10.64,10.14,10.42,162100.0],["2019-04-23",10.41,10.66,10.25,10.57,207100.0],["2019-04-24",10.59,10.59,10.35,10.55,172500.0],["2019-04-25",10.5,10.5,10.15,10.19,153900.0],["2019-04-26",10.225,10.26,10.06,10.18,131800.0],["2019-04-29",10.21,10.5,10.21,10.46,158500.0],["2019-04-30",10.51,10.51,10.05,10.14,228800.0],["2019-05-01",10.14,10.19,9.94,9.98,422600.0],["2019-05-02",9.97,10.09,9.61,9.82,229700.0],["2019-05-03",9.85,10.68,9.85,10.65,390500.0],["2019-05-06",10.34,10.73,10.27,10.56,226200.0],["2019-05-07",10.35,10.38,9.68,9.81,304300.0],["2019-05-08",9.73,9.93,9.38,9.4,216700.0],["2019-05-09",9.22,9.55,9.11,9.45,217600.0],["2019-05-10",9.36,9.455,9.115,9.29,216000.0],["2019-05-13",9.0,9.118,8.56,8.8,295700.0],["2019-05-14",8.84,9.05,8.76,8.97,1294400.0],["2019-05-15",8.79,9.13,8.77,9.06,484500.0],["2019-05-16",9.13,9.18,8.82,8.88,180400.0],["2019-05-17",8.74,8.86,8.39,8.48,678900.0],["2019-05-20",8.37,8.44,8.18,8.19,155300.0],["2019-05-21",8.25,8.47,8.14,8.3,253600.0],["2019-05-22",8.2,8.26,7.87,7.95,209700.0],["2019-05-23",7.78,7.84,7.45,7.67,417300.0],["2019-05-24",7.9,8.0,7.66,7.72,271500.0],["2019-05-28",7.86,7.86,7.46,7.66,327200.0],["2019-05-29",7.54,7.65,7.41,7.57,235100.0],["2019-05-30",7.56,7.67,7.27,7.36,175400.0],["2019-05-31",7.18,7.28,7.06,7.11,259600.0],["2019-06-03",7.14,7.33,7.11,7.27,518500.0],["2019-06-04",7.41,7.61,7.36,7.49,373300.0],["2019-06-05",7.53,7.551,7.25,7.43,317100.0],["2019-06-06",7.43,7.58,7.08,7.21,247500.0],["2019-06-07",7.25,7.55,7.02,7.46,308700.0],["2019-06-10",7.45,7.62,7.11,7.15,445600.0],["2019-06-11",7.31,7.59,7.2,7.56,462500.0],["2019-06-12",7.5,7.5,7.16,7.24,348500.0],["2019-06-13",7.34,7.58,7.16,7.26,392300.0],["2019-06-14",7.26,7.26,6.885,7.03,428800.0],["2019-06-17",6.99,7.15,6.66,7.05,806900.0],["2019-06-18",7.18,7.79,7.17,7.3,579700.0],["2019-06-19",7.35,7.78,7.235,7.62,657800.0],["2019-06-20",7.7,7.93,7.51,7.53,782400.0],["2019-06-21",7.48,7.79,7.48,7.69,1215600.0],["2019-06-24",7.68,7.72,7.24,7.26,702300.0],["2019-06-25",7.29,7.6,7.28,7.45,432600.0],["2019-06-26",7.53,7.72,7.48,7.67,271800.0],["2019-06-27",7.69,7.9,7.69,7.83,299800.0],["2019-06-28",7.84,8.16,7.798,8.13,503800.0],["2019-07-01",8.34,8.41,8.1,8.11,288000.0],["2019-07-02",8.09,8.09,7.82,7.9,226800.0],["2019-07-03",7.94,7.97,7.66,7.7,137600.0],["2019-07-05",7.46,7.78,7.46,7.77,164300.0],["2019-07-08",7.73,7.81,7.495,7.56,204200.0],["2019-07-09",7.49,7.6,7.14,7.3,201700.0],["2019-07-10",7.37,7.48,7.15,7.21,206700.0],["2019-07-11",7.2,7.22,6.93,7.04,222300.0],["2019-07-12",7.04,7.23,7.0,7.19,319600.0],["2019-07-15",7.25,7.41,7.01,7.39,266600.0],["2019-07-16",7.4,7.79,7.4,7.51,244900.0],["2019-07-17",7.39,7.45,6.95,7.1,332100.0],["2019-07-18",7.04,7.08,6.82,6.86,252100.0],["2019-07-19",6.86,7.0,6.81,6.93,246500.0],["2019-07-22",6.99,7.05,6.73,6.94,213400.0],["2019-07-23",7.0,7.1,6.83,6.95,166900.0],["2019-07-24",6.86,7.17,6.86,7.14,192500.0],["2019-07-25",7.12,7.12,6.93,6.99,144200.0],["2019-07-26",7.03,7.06,6.91,6.92,166400.0],["2019-07-29",6.89,6.93,6.7,6.78,186900.0],["2019-07-30",6.68,6.91,6.61,6.88,254500.0],["2019-07-31",6.9,7.13,6.83,6.99,317600.0],["2019-08-01",6.8,6.91,6.37,6.45,380400.0],["2019-08-02",7.42,7.6,6.57,6.78,667600.0],["2019-08-05",6.55,6.7,6.51,6.62,432100.0],["2019-08-06",6.63,6.72,6.0,6.3,1080500.0],["2019-08-07",6.26,6.501,6.25,6.46,275700.0],["2019-08-08",6.48,6.51,6.315,6.44,257600.0],["2019-08-09",6.36,6.36,6.0,6.18,315800.0],["2019-08-12",6.09,6.18,5.95,5.97,235600.0],["2019-08-13",5.92,6.24,5.9,6.0,255900.0],["2019-08-14",5.85,5.85,5.44,5.47,395500.0],["2019-08-15",5.56,5.78,5.5,5.73,526000.0],["2019-08-16",5.71,5.86,5.28,5.77,359800.0],["2019-08-19",5.87,6.09,5.83,5.97,331100.0],["2019-08-20",5.89,6.0,5.79,5.84,301500.0],["2019-08-21",5.95,5.96,5.77,5.83,169900.0],["2019-08-22",5.69,5.75,5.45,5.65,713200.0],["2019-08-23",5.58,5.74,5.5,5.65,430500.0],["2019-08-26",5.75,5.75,5.3,5.38,363600.0],["2019-08-27",5.42,5.49,5.08,5.14,421500.0],["2019-08-28",5.12,5.485,5.09,5.34,243100.0],["2019-08-29",5.43,5.59,5.39,5.5,313400.0],["2019-08-30",5.54,5.58,5.16,5.22,389000.0],["2019-09-03",5.12,5.23,4.86,4.97,474200.0],["2019-09-04",5.09,5.44,4.94,5.35,393000.0],["2019-09-05",5.56,5.99,5.485,5.96,496700.0],["2019-09-06",5.96,6.08,5.7,5.94,389200.0],["2019-09-09",5.97,6.41,5.86,6.36,364600.0],["2019-09-10",6.39,7.01,6.36,6.74,444400.0],["2019-09-11",6.71,7.12,6.36,7.12,390200.0],["2019-09-12",7.08,7.59,6.93,7.57,494000.0],["2019-09-13",7.72,7.775,7.41,7.49,387900.0],["2019-09-16",7.39,7.79,7.26,7.43,447800.0],["2019-09-17",7.37,7.51,7.16,7.31,319600.0],["2019-09-18",7.28,7.42,6.92,7.06,473000.0],["2019-09-19",6.93,6.996,6.74,6.79,440100.0],["2019-09-20",6.75,6.88,6.62,6.79,551100.0],["2019-09-23",6.67,6.79,6.53,6.65,538700.0],["2019-09-24",6.6,6.61,6.32,6.41,359200.0],["2019-09-25",6.39,6.67,6.35,6.49,327500.0],["2019-09-26",6.4,6.44,6.03,6.13,227300.0],["2019-09-27",6.13,6.43,6.13,6.32,286000.0],["2019-09-30",6.3,6.37,6.105,6.29,213600.0],["2019-10-01",6.33,6.58,6.07,6.1,167600.0],["2019-10-02",6.0,6.115,5.87,6.0,219900.0],["2019-10-03",5.93,6.1,5.8,5.96,218300.0],["2019-10-04",5.99,6.12,5.9,6.11,312700.0],["2019-10-07",6.03,6.26,5.99,6.02,195900.0],["2019-10-08",5.92,5.94,5.76,5.86,154200.0],["2019-10-09",5.75,6.04,5.14,5.37,393300.0],["2019-10-10",5.42,5.56,5.25,5.38,320300.0],["2019-10-11",5.55,5.91,5.55,5.83,331300.0],["2019-10-14",5.73,5.79,5.55,5.73,267600.0],["2019-10-15",5.7,5.9,5.58,5.77,308000.0],["2019-10-16",5.57,5.74,5.29,5.5,337900.0],["2019-10-17",5.52,5.57,5.3,5.48,332600.0],["2019-10-18",5.5,5.68,5.38,5.41,1428300.0],["2019-10-21",5.52,5.59,5.31,5.4,328800.0],["2019-10-22",5.4,5.515,5.27,5.49,221200.0],["2019-10-23",5.53,5.76,5.37,5.73,198900.0],["2019-10-24",5.7,5.825,5.57,5.76,207300.0],["2019-10-25",5.7,6.01,5.7,5.93,242700.0],["2019-10-28",5.99,6.17,5.95,6.08,168400.0],["2019-10-29",6.04,6.06,5.85,5.9,208200.0],["2019-10-30",5.87,5.88,5.7,5.82,143600.0],["2019-10-31",5.74,5.74,5.51,5.62,219900.0],["2019-11-01",5.7,6.14,5.678,6.05,222900.0],["2019-11-04",6.18,6.52,6.12,6.52,259300.0],["2019-11-05",6.6,6.7,6.3,6.35,214400.0],["2019-11-06",6.31,6.34,6.07,6.07,241500.0],["2019-11-07",6.66,7.33,6.2,7.19,774200.0],["2019-11-08",7.14,7.5,7.05,7.36,339600.0],["2019-11-11",6.1,6.1,5.26,5.47,975200.0],["2019-11-12",5.53,5.94,5.35,5.82,474200.0],["2019-11-13",5.96,6.009,5.64,5.87,329500.0],["2019-11-14",5.85,5.97,5.63,5.64,247400.0],["2019-11-15",5.73,5.78,5.41,5.51,236800.0],["2019-11-18",5.5,5.65,5.28,5.49,141400.0],["2019-11-19",5.47,5.47,5.25,5.32,196300.0],["2019-11-20",5.27,5.34,5.03,5.19,326800.0],["2019-11-21",5.17,5.22,5.0,5.19,225100.0],["2019-11-22",5.28,5.43,5.19,5.35,256200.0],["2019-11-25",5.41,5.83,5.38,5.75,315900.0],["2019-11-26",5.76,6.02,5.63,5.89,243700.0],["2019-11-27",5.95,5.99,5.76,5.94,189900.0],["2019-11-29",5.9,5.96,5.79,5.82,63600.0],["2019-12-02",5.95,6.18,5.89,6.06,256700.0],["2019-12-03",5.94,6.1,5.83,6.07,217800.0],["2019-12-04",6.11,6.45,6.11,6.43,378500.0],["2019-12-05",6.49,6.56,6.32,6.48,164300.0],["2019-12-06",6.64,6.98,6.55,6.9,321300.0],["2019-12-09",6.86,7.35,6.86,7.12,458700.0],["2019-12-10",7.06,7.35,7.0,7.24,231700.0],["2019-12-11",7.03,7.39,7.0,7.38,352000.0],["2019-12-12",7.28,7.72,7.27,7.58,260600.0],["2019-12-13",7.56,7.71,7.23,7.38,203900.0],["2019-12-16",7.53,7.63,7.31,7.34,263600.0],["2019-12-17",7.32,7.58,7.251,7.48,721100.0],["2019-12-18",7.5,7.679,7.44,7.48,189900.0],["2019-12-19",7.49,7.72,7.34,7.38,317000.0],["2019-12-20",7.43,7.585,7.22,7.25,784300.0],["2019-12-23",7.28,7.51,7.07,7.5,249100.0],["2019-12-24",7.56,7.79,7.46,7.62,188500.0],["2019-12-26",7.65,7.73,7.51,7.7,181500.0],["2019-12-27",7.74,7.75,7.43,7.44,236800.0],["2019-12-30",7.43,7.67,7.33,7.44,3476800.0],["2019-12-31",7.46,8.0,7.459,7.86,389300.0],["2020-01-02",7.99,7.99,7.59,7.73,203700.0],["2020-01-03",7.6,7.87,7.55,7.64,339400.0],["2020-01-06",7.71,7.78,7.63,7.69,442400.0],["2020-01-07",7.65,7.825,7.62,7.7,244700.0],["2020-01-08",7.7,7.97,7.673,7.74,301200.0],["2020-01-09",7.73,7.81,7.43,7.58,242600.0],["2020-01-10",7.59,7.66,7.42,7.49,271300.0],["2020-01-13",7.54,7.65,7.38,7.52,230900.0],["2020-01-14",7.53,7.65,7.445,7.51,257900.0],["2020-01-15",7.45,7.51,7.35,7.43,202000.0],["2020-01-16",7.49,7.55,7.235,7.45,264400.0],["2020-01-17",7.48,7.659,7.35,7.4,237600.0],["2020-01-21",7.46,7.47,7.11,7.23,195200.0],["2020-01-22",7.31,7.33,7.08,7.15,134800.0],["2020-01-23",6.98,7.015,6.5,6.72,390100.0],["2020-01-24",6.72,6.72,6.25,6.43,391800.0],["2020-01-27",6.3,6.3,6.02,6.1,398500.0],["2020-01-28",6.12,6.38,6.12,6.28,198000.0],["2020-01-29",6.32,6.41,6.185,6.21,170700.0],["2020-01-30",6.21,6.38,6.16,6.37,151600.0],["2020-01-31",6.26,6.46,6.19,6.38,303900.0],["2020-02-03",6.39,6.45,6.3,6.34,215700.0],["2020-02-04",6.51,6.57,6.38,6.4,148200.0],["2020-02-05",6.39,6.73,6.39,6.7,191500.0],["2020-02-06",6.71,6.78,6.46,6.55,475600.0],["2020-02-07",6.42,6.42,6.07,6.08,249500.0],["2020-02-10",6.07,6.1,5.81,5.82,220400.0],["2020-02-11",6.0,6.12,5.85,5.93,221300.0],["2020-02-12",6.12,6.2,5.89,5.93,154600.0],["2020-02-13",5.87,5.91,5.67,5.78,158800.0],["2020-02-14",5.86,5.86,5.72,5.84,155200.0],["2020-02-18",5.78,5.84,5.56,5.67,124100.0],["2020-02-19",5.7,5.86,5.7,5.76,127900.0],["2020-02-20",5.84,5.96,5.56,5.62,192100.0],["2020-02-21",5.5,5.57,5.05,5.42,338500.0],["2020-02-24",5.35,5.59,5.165,5.56,223300.0],["2020-02-25",5.52,5.585,5.25,5.31,252600.0],["2020-02-26",5.3,5.47,5.14,5.28,252100.0],["2020-02-27",5.1,5.45,5.0,5.08,391900.0],["2020-02-28",5.0,5.27,4.91,5.07,435600.0],["2020-03-02",5.22,5.37,4.91,5.26,318900.0],["2020-03-03",5.33,5.46,5.05,5.2,319200.0],["2020-03-04",5.33,5.49,5.21,5.44,260900.0],["2020-03-05",5.3,5.36,5.17,5.29,239800.0],["2020-03-06",5.04,5.345,5.0,5.06,312200.0],["2020-03-09",4.52,4.73,3.92,3.94,673000.0],["2020-03-10",4.27,4.37,3.97,4.06,520100.0],["2020-03-11",3.97,4.12,3.69,3.88,702800.0],["2020-03-12",3.8,3.86,3.44,3.46,669800.0],["2020-03-13",3.73,4.15,3.55,3.78,477000.0],["2020-03-16",3.39,3.8,3.39,3.52,484000.0],["2020-03-17",3.71,3.77,3.47,3.63,518200.0],["2020-03-18",3.5,3.7,3.205,3.32,308900.0],["2020-03-19",3.35,3.65,3.2,3.29,441400.0],["2020-03-20",3.49,3.73,3.25,3.4,876400.0],["2020-03-23",3.42,3.77,3.39,3.68,362600.0],["2020-03-24",3.95,3.99,3.69,3.85,377500.0],["2020-03-25",3.75,3.75,3.4,3.46,351000.0],["2020-03-26",3.61,3.77,3.37,3.76,375100.0],["2020-03-27",3.56,3.59,3.33,3.37,257300.0],["2020-03-30",3.31,3.38,2.795,3.17,504500.0],["2020-03-31",3.14,3.36,3.01,3.23,321100.0],["2020-04-01",3.05,3.28,2.88,3.09,347500.0],["2020-04-02",3.02,3.32,3.01,3.14,216900.0],["2020-04-03",3.05,3.15,2.78,2.83,356600.0],["2020-04-06",3.08,3.441,3.04,3.41,718000.0],["2020-04-07",3.45,3.46,3.07,3.2,351900.0],["2020-04-08",3.27,3.42,3.13,3.28,315200.0],["2020-04-09",3.31,3.4,3.165,3.37,317900.0],["2020-04-13",3.37,3.46,3.25,3.3,239900.0],["2020-04-14",3.37,3.42,3.225,3.28,188300.0],["2020-04-15",3.2,3.235,2.94,2.95,264100.0],["2020-04-16",3.04,3.09,2.75,2.78,500600.0],["2020-04-17",2.94,2.94,2.76,2.78,571200.0],["2020-04-20",2.75,2.75,2.335,2.46,741200.0],["2020-04-21",2.48,2.59,2.305,2.41,519000.0],["2020-04-22",2.48,2.49,2.22,2.26,464300.0],["2020-04-23",2.25,2.56,2.16,2.47,508900.0],["2020-04-24",2.47,2.53,2.215,2.36,359800.0],["2020-04-27",2.49,2.7,2.42,2.6,381800.0],["2020-04-28",2.7,2.74,2.43,2.55,428400.0],["2020-04-29",2.64,2.85,2.63,2.82,540800.0],["2020-04-30",2.85,2.85,2.55,2.6,429300.0],["2020-05-01",2.51,2.65,2.403,2.6,367600.0],["2020-05-04",2.52,2.62,2.41,2.56,633100.0],["2020-05-05",2.66,2.72,2.43,2.44,353400.0],["2020-05-06",2.45,2.48,2.305,2.4,360700.0],["2020-05-07",2.49,2.56,2.39,2.49,511100.0],["2020-05-08",2.68,3.14,2.56,3.12,1048700.0],["2020-05-11",3.07,3.17,2.92,3.09,483000.0],["2020-05-12",3.03,3.15,2.99,3.03,447600.0],["2020-05-13",2.99,2.99,2.64,2.74,369800.0],["2020-05-14",2.65,2.9,2.53,2.74,362600.0],["2020-05-15",2.81,2.89,2.69,2.87,392500.0],["2020-05-18",2.95,3.18,2.9,3.06,728200.0],["2020-05-19",3.03,3.16,2.97,3.04,500500.0],["2020-05-20",3.12,3.2,2.97,3.0,350500.0],["2020-05-21",3.04,3.09,2.92,2.94,298500.0],["2020-05-22",2.99,3.09,2.84,3.08,179500.0],["2020-05-26",3.2,3.49,3.165,3.47,546500.0],["2020-05-27",3.58,4.09,3.54,4.08,436400.0],["2020-05-28",4.17,4.17,3.71,3.72,499700.0],["2020-05-29",3.64,3.7,3.36,3.5,698000.0],["2020-06-01",3.54,3.815,3.54,3.68,330000.0],["2020-06-02",3.73,3.87,3.67,3.81,294600.0],["2020-06-03",3.93,4.06,3.78,3.96,299800.0],["2020-06-04",3.92,4.43,3.87,4.43,456800.0],["2020-06-05",4.3,4.62,3.98,4.1,667800.0],["2020-06-08",4.13,4.82,4.06,4.79,516900.0],["2020-06-09",4.63,4.82,4.3,4.82,404800.0],["2020-06-10",4.74,4.74,4.36,4.39,286000.0],["2020-06-11",4.13,4.246,3.56,3.57,524900.0],["2020-06-12",3.77,4.07,3.7,3.83,404700.0],["2020-06-15",3.8,4.46,3.8,4.32,473400.0],["2020-06-16",4.61,4.63,4.31,4.44,394100.0],["2020-06-17",4.34,4.46,4.24,4.26,186400.0],["2020-06-18",4.17,4.47,4.16,4.39,346700.0],["2020-06-19",4.49,4.6,4.33,4.52,982000.0],["2020-06-22",4.43,4.51,4.04,4.09,260000.0],["2020-06-23",4.18,4.315,4.04,4.1,219500.0],["2020-06-24",4.02,4.03,3.76,3.8,300600.0],["2020-06-25",3.83,3.91,3.698,3.89,233600.0],["2020-06-26",3.84,3.94,3.51,3.7,792300.0],["2020-06-29",3.8,4.14,3.79,3.9,362900.0],["2020-06-30",3.9,3.93,3.78,3.89,560700.0],["2020-07-01",3.87,3.9,3.64,3.77,223000.0],["2020-07-02",3.89,3.95,3.74,3.77,205900.0],["2020-07-06",3.88,3.92,3.76,3.88,161600.0],["2020-07-07",3.78,3.82,3.64,3.7,240400.0],["2020-07-08",3.68,3.77,3.6,3.7,176800.0],["2020-07-09",3.79,3.82,3.58,3.59,203600.0],["2020-07-10",3.58,3.85,3.55,3.85,205000.0],["2020-07-13",3.9,3.98,3.65,3.67,227100.0],["2020-07-14",3.71,3.82,3.56,3.74,181100.0],["2020-07-15",3.91,4.02,3.8,3.9,268700.0],["2020-07-16",3.84,3.89,3.76,3.81,163700.0],["2020-07-17",3.81,3.9,3.8,3.82,175600.0],["2020-07-20",3.77,3.82,3.62,3.63,276700.0],["2020-07-21",3.71,3.86,3.62,3.65,285500.0],["2020-07-22",3.61,3.77,3.562,3.65,178600.0],["2020-07-23",3.61,3.78,3.61,3.65,212100.0],["2020-07-24",3.62,3.77,3.62,3.65,177000.0],["2020-07-27",3.62,3.8,3.62,3.77,211600.0],["2020-07-28",3.75,3.8,3.665,3.74,125300.0],["2020-07-29",3.76,3.99,3.71,3.96,148800.0],["2020-07-30",3.72,3.84,3.63,3.79,321900.0],["2020-07-31",3.72,3.82,3.5,3.67,1423100.0],["2020-08-03",3.69,3.75,3.58,3.68,177600.0],["2020-08-04",3.66,3.81,3.66,3.79,211900.0],["2020-08-05",3.84,4.05,3.82,4.04,204900.0],["2020-08-06",4.06,4.06,3.76,3.81,230800.0],["2020-08-07",3.8,4.18,3.8,4.15,342000.0],["2020-08-10",4.21,4.69,4.17,4.65,413600.0],["2020-08-11",4.72,4.98,4.21,4.28,657400.0],["2020-08-12",4.25,4.7,4.25,4.67,335000.0],["2020-08-13",4.58,4.7,4.37,4.4,138900.0],["2020-08-14",4.33,4.5,4.3,4.32,195200.0],["2020-08-17",4.37,4.46,4.355,4.39,197600.0],["2020-08-18",4.36,4.4,4.25,4.27,147700.0],["2020-08-19",4.25,4.38,4.19,4.23,183500.0],["2020-08-20",4.12,4.28,4.05,4.27,107500.0],["2020-08-21",4.17,4.18,3.86,3.94,248900.0],["2020-08-24",3.92,4.01,3.85,4.0,176400.0],["2020-08-25",4.07,4.11,3.98,4.0,149100.0],["2020-08-26",3.98,4.04,3.9,3.94,140300.0],["2020-08-27",3.97,4.01,3.75,3.85,129000.0],["2020-08-28",3.83,3.95,3.72,3.93,157200.0],["2020-08-31",3.96,4.0,3.76,3.77,202400.0],["2020-09-01",3.76,3.92,3.72,3.91,88900.0],["2020-09-02",3.9,3.97,3.85,3.86,149000.0],["2020-09-03",3.82,3.87,3.65,3.79,191100.0],["2020-09-04",3.88,3.94,3.682,3.69,316100.0],["2020-09-08",3.67,3.89,3.575,3.73,260400.0],["2020-09-09",3.74,3.74,3.6,3.65,215900.0],["2020-09-10",3.65,3.67,3.56,3.58,167800.0],["2020-09-11",3.55,3.6,3.46,3.54,229800.0],["2020-09-14",3.58,3.58,3.48,3.49,152500.0],["2020-09-15",3.53,3.695,3.48,3.58,205500.0],["2020-09-16",3.7,3.799,3.61,3.66,308500.0],["2020-09-17",3.61,3.81,3.476,3.75,325400.0],["2020-09-18",3.74,4.03,3.65,3.82,1018400.0],["2020-09-21",3.66,3.8,3.56,3.77,320400.0],["2020-09-22",3.8,3.8,3.567,3.71,253300.0],["2020-09-23",3.64,3.751,3.6,3.61,261400.0],["2020-09-24",3.61,3.64,3.46,3.49,193900.0],["2020-09-25",3.46,3.6,3.45,3.54,239100.0],["2020-09-28",3.61,3.79,3.55,3.72,280200.0],["2020-09-29",3.7,3.7,3.48,3.53,498000.0],["2020-09-30",3.57,3.68,3.51,3.55,253800.0],["2020-10-01",3.56,3.72,3.49,3.68,218100.0],["2020-10-02",3.56,3.83,3.53,3.76,179300.0],["2020-10-05",3.81,4.02,3.81,3.83,228200.0],["2020-10-06",3.93,4.015,3.72,3.72,200900.0],["2020-10-07",3.79,4.07,3.79,3.93,317900.0],["2020-10-08",3.99,4.075,3.92,3.96,204400.0],["2020-10-09",3.93,4.08,3.83,3.89,155000.0],["2020-10-12",3.85,3.87,3.775,3.83,160000.0],["2020-10-13",3.78,3.86,3.72,3.77,163100.0],["2020-10-14",3.75,3.79,3.68,3.74,174800.0],["2020-10-15",3.71,3.909,3.63,3.89,188500.0],["2020-10-16",3.88,4.17,3.88,4.14,189000.0],["2020-10-19",4.15,4.36,4.05,4.06,164900.0],["2020-10-20",4.1,4.27,4.04,4.09,106500.0],["2020-10-21",4.08,4.13,3.95,4.04,112300.0],["2020-10-22",4.02,4.11,3.96,4.08,144500.0],["2020-10-23",4.12,4.26,4.11,4.12,113300.0],["2020-10-26",4.01,4.03,3.84,3.9,164000.0],["2020-10-27",3.83,3.91,3.82,3.86,89500.0],["2020-10-28",3.8,3.83,3.67,3.8,234200.0],["2020-10-29",3.72,3.9,3.71,3.84,132500.0],["2020-10-30",3.72,3.96,3.65,3.87,226900.0],["2020-11-02",4.01,4.71,4.0,4.59,492800.0],["2020-11-03",4.54,4.643,4.23,4.39,329700.0],["2020-11-04",4.33,4.39,3.97,4.01,184700.0],["2020-11-05",4.07,4.46,4.07,4.3,180000.0],["2020-11-06",4.29,4.38,4.15,4.18,100000.0],["2020-11-09",4.7,4.86,4.22,4.3,324200.0],["2020-11-10",4.42,5.16,4.35,5.01,631200.0],["2020-11-11",4.88,4.89,4.46,4.5,244900.0],["2020-11-12",4.48,4.58,4.22,4.27,173000.0],["2020-11-13",4.32,4.61,4.27,4.48,160000.0],["2020-11-16",4.65,4.67,4.47,4.58,200000.0],["2020-11-17",4.53,4.57,4.375,4.4,267000.0],["2020-11-18",4.3,4.535,4.3,4.4,159900.0],["2020-11-19",4.35,4.51,4.35,4.51,94700.0],["2020-11-20",4.45,4.57,4.26,4.47,207100.0],["2020-11-23",4.58,4.79,4.53,4.78,209800.0],["2020-11-24",4.85,5.205,4.815,5.03,439900.0],["2020-11-25",4.86,5.29,4.71,5.1,259600.0],["2020-11-27",5.2,5.2,4.85,4.91,184200.0],["2020-11-30",4.88,4.97,4.64,4.71,225200.0],["2020-12-01",4.86,5.18,4.85,5.0,164800.0],["2020-12-02",5.04,5.25,4.965,5.18,407500.0],["2020-12-03",5.25,5.25,5.037,5.09,90100.0],["2020-12-04",5.14,6.06,5.14,6.01,707100.0],["2020-12-07",6.0,6.57,5.92,6.52,319000.0],["2020-12-08",6.04,6.25,5.4,5.54,1213900.0],["2020-12-09",5.65,5.77,5.45,5.48,469400.0],["2020-12-10",5.49,5.72,5.32,5.64,350200.0],["2020-12-11",5.6,5.63,5.28,5.5,310100.0],["2020-12-14",5.57,5.64,4.81,4.83,545600.0],["2020-12-15",4.94,5.11,4.8,5.03,220500.0],["2020-12-16",5.03,5.07,4.89,5.0,274800.0],["2020-12-17",5.07,5.09,4.81,5.07,221200.0],["2020-12-18",5.06,5.06,4.76,4.83,764300.0],["2020-12-21",4.8,4.8,4.58,4.67,344600.0],["2020-12-22",4.62,4.77,4.525,4.76,246500.0],["2020-12-23",4.84,4.98,4.81,4.94,184500.0],["2020-12-24",4.96,5.0,4.78,4.82,92600.0],["2020-12-28",4.9,4.93,4.6,4.65,432300.0],["2020-12-29",4.66,4.7,4.53,4.67,196000.0],["2020-12-30",4.67,4.9,4.67,4.79,241700.0],["2020-12-31",4.79,4.85,4.67,4.67,217500.0],["2021-01-04",4.81,4.87,4.66,4.84,208600.0],["2021-01-05",4.92,5.32,4.9,5.17,552300.0],["2021-01-06",5.41,5.75,5.35,5.56,1032400.0],["2021-01-07",5.61,5.75,5.35,5.64,413100.0],["2021-01-08",5.67,5.69,5.4,5.69,296900.0],["2021-01-11",5.36,5.67,5.343,5.58,307200.0],["2021-01-12",5.63,5.8,5.53,5.72,322900.0],["2021-01-13",5.73,5.73,5.48,5.48,283600.0],["2021-01-14",5.56,6.02,5.56,5.78,560800.0],["2021-01-15",5.59,5.83,5.465,5.65,425000.0],["2021-01-19",5.74,5.84,5.283,5.36,1139000.0],["2021-01-20",5.39,5.55,5.04,5.41,520800.0],["2021-01-21",5.35,5.38,5.16,5.27,261200.0],["2021-01-22",5.15,5.33,5.01,5.33,317500.0],["2021-01-25",5.28,5.34,5.07,5.23,295200.0],["2021-01-26",5.37,5.38,5.165,5.23,173300.0],["2021-01-27",5.05,5.21,4.82,4.94,562900.0],["2021-01-28",4.94,5.06,4.78,4.99,550800.0],["2021-01-29",5.13,5.21,4.81,5.03,598300.0],["2021-02-01",5.16,5.18,4.9,4.99,336400.0],["2021-02-02",5.0,5.15,4.82,4.93,325000.0],["2021-02-03",4.94,5.15,4.92,5.12,350300.0],["2021-02-04",5.1,5.565,5.08,5.49,460000.0],["2021-02-05",5.49,5.49,5.15,5.23,298400.0],["2021-02-08",5.31,5.6,5.27,5.51,253200.0],["2021-02-09",5.46,5.68,5.32,5.64,331600.0],["2021-02-10",5.7,5.7,5.42,5.59,325000.0],["2021-02-11",5.58,5.78,5.52,5.68,216500.0],["2021-02-12",5.66,5.82,5.56,5.7,189700.0],["2021-02-16",5.83,5.94,5.62,5.75,432900.0],["2021-02-17",5.71,6.18,5.7,5.94,374600.0],["2021-02-18",5.86,5.94,5.6,5.62,295800.0],["2021-02-19",5.7,6.2,5.67,5.95,557700.0],["2021-02-22",5.92,6.46,5.87,6.3,406600.0],["2021-02-23",6.88,9.26,6.6,7.99,48569500.0],["2021-02-24",7.62,8.93,7.43,8.45,4811800.0],["2021-02-25",8.4,9.54,7.51,7.69,3812500.0],["2021-02-26",8.25,8.79,7.673,8.08,1618100.0],["2021-03-01",8.63,8.89,8.356,8.62,1388000.0],["2021-03-02",8.6,9.07,8.38,8.39,854700.0],["2021-03-03",8.5,9.5,8.445,9.24,1381300.0],["2021-03-04",9.0,9.56,8.28,8.64,1302000.0],["2021-03-05",8.95,9.77,8.7,9.69,1301700.0],["2021-03-08",9.98,10.74,9.6,10.17,1855000.0],["2021-03-09",10.06,11.35,9.76,11.19,1464600.0],["2021-03-10",11.25,11.441,10.55,11.07,1195300.0],["2021-03-11",11.35,12.0,11.26,11.73,1142800.0],["2021-03-12",11.67,12.13,10.84,11.99,1275700.0],["2021-03-15",12.19,12.19,10.55,10.79,1378100.0],["2021-03-16",11.22,11.25,10.5,10.56,950500.0],["2021-03-17",10.49,11.1,10.37,10.76,785000.0],["2021-03-18",10.58,11.288,10.4,10.57,688800.0],["2021-03-19",10.63,10.75,10.11,10.19,2070500.0],["2021-03-22",10.25,11.22,10.25,10.69,977400.0],["2021-03-23",10.31,10.58,9.45,9.6,791300.0],["2021-03-24",9.83,10.28,9.6,9.6,452800.0],["2021-03-25",9.34,10.14,9.32,10.01,646000.0],["2021-03-26",10.31,10.93,10.28,10.85,746000.0],["2021-03-29",10.81,11.85,10.58,10.58,1027500.0],["2021-03-30",10.78,11.58,10.65,11.29,1736900.0],["2021-03-31",11.49,12.237,11.241,11.75,1829100.0],["2021-04-01",11.8,12.0,10.91,11.49,873500.0],["2021-04-05",11.76,12.04,11.37,11.49,544700.0],["2021-04-06",11.41,12.85,11.36,11.71,1483200.0],["2021-04-07",11.79,11.95,11.14,11.33,803700.0],["2021-04-08",11.35,11.8,10.98,11.14,836300.0],["2021-04-09",11.14,11.94,10.82,11.91,748700.0],["2021-04-12",11.91,12.17,11.53,11.81,1110600.0],["2021-04-13",11.82,11.87,10.73,10.81,1264100.0],["2021-04-14",10.95,11.76,10.95,11.36,669800.0],["2021-04-15",11.5,11.65,11.12,11.21,628700.0],["2021-04-16",11.4,11.45,10.88,11.17,300400.0],["2021-04-19",11.18,12.08,11.05,11.48,910600.0],["2021-04-20",11.49,11.53,10.52,10.79,858400.0],["2021-04-21",10.69,11.62,10.59,11.52,504200.0],["2021-04-22",11.63,11.664,11.13,11.14,586500.0],["2021-04-23",11.28,11.94,11.28,11.83,791100.0],["2021-04-26",11.87,13.59,11.87,13.11,2246400.0],["2021-04-27",13.05,13.128,12.24,12.78,1105900.0],["2021-04-28",12.68,12.763,12.34,12.56,430000.0],["2021-04-29",12.76,12.96,11.85,12.11,622500.0],["2021-04-30",11.87,12.46,11.85,12.02,688900.0],["2021-05-03",12.17,12.83,12.05,12.74,729000.0],["2021-05-04",12.74,13.3,12.32,13.15,1384500.0],["2021-05-05",13.33,13.43,12.64,13.01,625300.0],["2021-05-06",12.83,12.99,12.11,12.64,888800.0],["2021-05-07",12.4,13.06,12.03,13.04,1068600.0],["2021-05-10",13.5,15.5,13.454,14.75,3001700.0],["2021-05-11",13.79,14.86,13.6,14.46,1706400.0],["2021-05-12",14.33,14.65,13.44,13.66,1027700.0],["2021-05-13",13.91,14.52,13.589,14.18,1057000.0],["2021-05-14",14.65,15.49,14.01,14.34,1313100.0],["2021-05-17",14.51,15.92,14.38,15.88,1772500.0],["2021-05-18",16.03,16.06,15.17,15.46,1262800.0],["2021-05-19",15.0,15.25,13.95,14.32,1670500.0],["2021-05-20",14.34,14.499,13.53,14.18,1063000.0],["2021-05-21",14.27,14.64,14.04,14.09,814600.0],["2021-05-24",14.16,14.66,13.87,14.6,876000.0],["2021-05-25",14.6,14.75,13.81,13.99,960300.0],["2021-05-26",13.99,14.461,13.61,14.17,860600.0],["2021-05-27",14.49,15.3,14.49,14.92,835700.0],["2021-05-28",15.0,15.3,14.59,15.15,689200.0],["2021-06-01",15.3,15.91,15.18,15.8,992200.0],["2021-06-02",15.74,15.74,14.8,15.1,739200.0],["2021-06-03",14.95,15.11,14.51,14.84,537300.0],["2021-06-04",15.02,15.25,14.77,15.03,515200.0],["2021-06-07",15.12,15.63,15.05,15.18,742200.0],["2021-06-08",15.12,15.59,14.561,15.49,766000.0],["2021-06-09",15.44,15.939,15.225,15.69,733400.0],["2021-06-10",15.91,16.26,15.5,15.52,842200.0],["2021-06-11",15.68,16.19,15.65,15.99,837400.0],["2021-06-14",16.11,16.57,14.73,14.82,1912000.0],["2021-06-15",14.8,14.875,13.96,14.66,1434300.0],["2021-06-16",14.39,14.72,13.929,14.54,884800.0],["2021-06-17",14.44,14.73,13.27,13.56,1224800.0],["2021-06-18",13.34,13.995,13.26,13.28,5249600.0],["2021-06-21",13.42,14.435,13.35,14.23,1237300.0],["2021-06-22",14.16,14.29,13.601,14.13,502800.0],["2021-06-23",14.09,14.48,14.09,14.22,536100.0],["2021-06-24",14.33,15.15,13.97,15.04,1111000.0],["2021-06-25",15.21,15.5,14.55,14.55,1853700.0],["2021-06-28",14.52,14.55,13.46,13.92,817100.0],["2021-06-29",14.08,14.4,13.79,13.91,434800.0],["2021-06-30",13.71,14.19,13.55,14.15,877900.0],["2021-07-01",14.38,14.45,13.69,13.86,655100.0],["2021-07-02",14.03,14.07,13.69,13.87,355900.0],["2021-07-06",13.92,13.92,12.86,13.01,724500.0],["2021-07-07",13.03,13.44,12.93,13.29,608400.0],["2021-07-08",12.5,13.14,12.34,12.91,500300.0],["2021-07-09",13.36,13.91,13.23,13.69,407300.0],["2021-07-12",13.35,13.925,13.17,13.86,336800.0],["2021-07-13",13.56,13.67,13.17,13.46,389800.0],["2021-07-14",13.74,13.95,13.09,13.2,466700.0],["2021-07-15",12.96,13.9,12.77,13.53,378400.0],["2021-07-16",13.6,13.6,12.7,12.76,430600.0],["2021-07-19",11.97,12.47,11.68,12.0,772100.0],["2021-07-20",11.96,12.62,11.7,12.46,662600.0],["2021-07-21",12.81,13.19,12.68,13.08,702400.0],["2021-07-22",13.1,13.1,12.56,12.69,718900.0],["2021-07-23",12.94,12.95,12.47,12.69,474200.0],["2021-07-26",12.8,13.27,12.8,13.25,284000.0],["2021-07-27",13.08,13.28,12.639,13.0,408600.0],["2021-07-28",13.13,13.32,12.5,13.0,351200.0],["2021-07-29",13.35,14.012,13.19,13.67,611700.0],["2021-07-30",13.63,13.99,13.28,13.33,582400.0],["2021-08-02",13.38,13.69,12.84,12.88,439100.0],["2021-08-03",12.85,13.49,12.64,13.41,701900.0],["2021-08-04",13.18,13.36,12.59,12.81,671400.0],["2021-08-05",13.06,13.24,12.81,12.93,569300.0],["2021-08-06",13.81,14.67,13.32,14.35,1055900.0],["2021-08-09",14.84,15.47,14.468,15.18,821900.0],["2021-08-10",15.18,17.1,15.14,16.88,1181300.0],["2021-08-11",16.89,17.35,16.35,17.33,1321300.0],["2021-08-12",17.27,17.27,16.28,16.99,678300.0],["2021-08-13",16.74,17.044,16.47,16.72,491200.0],["2021-08-16",16.4,16.71,15.682,16.52,740300.0],["2021-08-17",16.1,16.22,14.78,15.02,755300.0],["2021-08-18",14.97,15.409,14.67,14.74,483300.0],["2021-08-19",14.25,14.376,13.73,14.06,481000.0],["2021-08-20",13.99,14.305,13.6,13.81,414000.0],["2021-08-23",14.2,14.62,14.13,14.35,509000.0],["2021-08-24",14.67,15.0,14.44,14.46,341700.0],["2021-08-25",14.33,14.61,14.1,14.18,304100.0],["2021-08-26",14.09,14.17,13.61,13.74,356600.0],["2021-08-27",13.8,14.48,13.8,14.42,552800.0],["2021-08-30",14.63,14.76,14.07,14.15,358500.0],["2021-08-31",14.02,14.055,13.31,13.68,844800.0],["2021-09-01",13.63,13.7,12.75,13.45,669900.0],["2021-09-02",13.55,13.79,13.26,13.32,1032000.0],["2021-09-03",13.35,13.57,13.04,13.35,407200.0],["2021-09-07",13.42,13.92,13.33,13.42,492100.0],["2021-09-08",13.14,13.38,12.66,12.97,736900.0],["2021-09-09",12.9,13.35,12.85,13.1,407400.0],["2021-09-10",13.21,13.83,13.18,13.32,630900.0],["2021-09-13",13.7,13.8,13.13,13.45,682900.0],["2021-09-14",13.5,13.5,12.85,13.01,479600.0],["2021-09-15",13.09,13.785,13.09,13.72,525800.0],["2021-09-16",13.61,13.64,13.17,13.22,508700.0],["2021-09-17",13.21,13.26,12.579,12.99,1604600.0],["2021-09-20",12.53,12.72,12.15,12.57,550200.0],["2021-09-21",12.76,12.81,12.04,12.41,439900.0],["2021-09-22",12.72,13.19,12.72,12.85,596200.0],["2021-09-23",13.02,13.498,12.93,13.3,384100.0],["2021-09-24",13.15,13.475,13.11,13.13,362800.0],["2021-09-27",13.31,13.979,13.26,13.82,489200.0],["2021-09-28",13.64,13.83,13.11,13.56,1567700.0],["2021-09-29",13.8,13.81,12.94,13.15,371200.0],["2021-09-30",13.19,13.4,12.93,13.08,843000.0],["2021-10-01",13.27,13.6,13.03,13.43,492600.0],["2021-10-04",13.51,13.9,13.2,13.88,664000.0],["2021-10-05",13.92,14.161,13.63,14.08,542600.0],["2021-10-06",13.81,13.89,12.85,13.01,609900.0],["2021-10-07",13.17,14.0,12.97,13.77,1179600.0],["2021-10-08",13.9,14.18,13.73,13.8,442100.0],["2021-10-11",13.92,14.69,13.92,14.03,441100.0],["2021-10-12",14.15,14.15,13.52,13.58,1112400.0],["2021-10-13",13.75,13.78,13.14,13.69,697500.0],["2021-10-14",13.91,13.91,13.08,13.16,1026600.0],["2021-10-15",13.3,13.64,13.12,13.14,634900.0],["2021-10-18",13.0,13.13,12.64,13.1,518100.0],["2021-10-19",13.01,13.02,12.46,12.79,443200.0],["2021-10-20",12.78,13.105,12.51,13.01,409500.0],["2021-10-21",12.77,13.02,12.48,12.79,497100.0],["2021-10-22",12.92,13.09,12.7,12.88,400900.0],["2021-10-25",13.05,13.72,13.01,13.61,518600.0],["2021-10-26",13.42,13.89,13.28,13.75,487800.0],["2021-10-27",13.68,13.93,13.31,13.32,571100.0],["2021-10-28",13.5,13.79,13.47,13.72,353800.0],["2021-10-29",13.76,14.27,13.76,13.95,583100.0],["2021-11-01",14.3,14.67,13.975,14.31,545400.0],["2021-11-02",14.25,14.27,13.55,13.92,1054700.0],["2021-11-03",13.75,14.41,13.6,14.24,393600.0],["2021-11-04",14.33,14.74,14.01,14.27,628800.0],["2021-11-05",14.73,15.349,14.5,14.99,850900.0],["2021-11-08",15.1,16.0,14.66,15.79,1158500.0],["2021-11-09",15.6,15.92,15.21,15.69,488100.0],["2021-11-10",15.63,15.75,14.79,14.96,480800.0],["2021-11-11",15.26,15.69,15.09,15.51,573800.0],["2021-11-12",15.42,15.8,15.21,15.42,346200.0],["2021-11-15",15.42,15.57,14.76,15.1,526900.0],["2021-11-16",15.08,15.14,14.65,14.89,330500.0],["2021-11-17",15.25,15.96,15.08,15.12,808500.0],["2021-11-18",15.07,15.49,14.865,15.4,675800.0],["2021-11-19",15.15,15.59,15.04,15.15,559700.0],["2021-11-22",15.75,17.73,15.55,17.12,1946900.0],["2021-11-23",17.11,17.63,16.6,16.72,695700.0],["2021-11-24",16.46,16.46,15.62,15.97,709600.0],["2021-11-26",15.41,15.59,14.64,15.23,417200.0],["2021-11-29",15.61,15.7,14.92,15.11,513600.0],["2021-11-30",14.9,15.227,14.05,14.32,766200.0],["2021-12-01",15.06,15.11,14.09,14.12,539600.0],["2021-12-02",14.17,14.63,14.15,14.5,622400.0],["2021-12-03",14.61,14.808,14.18,14.33,402300.0],["2021-12-06",14.57,14.67,14.17,14.18,490400.0],["2021-12-07",14.63,15.02,14.34,14.82,529400.0],["2021-12-08",14.88,15.1,14.61,14.74,404500.0],["2021-12-09",14.44,14.71,14.11,14.47,567900.0],["2021-12-10",14.67,14.77,14.23,14.75,410300.0],["2021-12-13",14.66,14.665,13.96,14.3,611300.0],["2021-12-14",14.18,14.7,14.02,14.22,730800.0],["2021-12-15",14.0,14.38,12.97,13.62,1106800.0],["2021-12-16",13.83,14.38,13.83,13.92,808800.0],["2021-12-17",13.85,14.705,13.57,14.57,2058600.0],["2021-12-20",14.29,14.52,13.7,13.89,536700.0],["2021-12-21",14.83,15.77,14.56,15.35,1297600.0],["2021-12-22",15.44,15.73,15.28,15.65,633500.0],["2021-12-23",15.61,16.29,15.46,16.22,485200.0],["2021-12-27",16.25,16.64,15.85,16.63,359500.0],["2021-12-28",16.5,16.85,16.43,16.62,619300.0],["2021-12-29",16.56,16.842,16.39,16.64,284200.0],["2021-12-30",16.81,17.142,16.46,16.46,453700.0],["2021-12-31",16.43,16.71,16.3,16.5,500400.0],["2022-01-03",16.72,17.4,16.55,16.96,1014600.0],["2022-01-04",17.2,18.04,17.0,17.81,1401400.0],["2022-01-05",17.88,18.7,17.64,17.85,1452900.0],["2022-01-06",17.87,18.09,17.05,17.24,904900.0],["2022-01-07",17.29,17.65,17.0,17.12,486900.0],["2022-01-10",16.97,17.115,15.97,16.08,640300.0],["2022-01-11",16.04,16.18,15.54,16.14,562800.0],["2022-01-12",16.38,16.92,16.34,16.74,665100.0],["2022-01-13",16.7,17.13,16.065,16.17,1134700.0],["2022-01-14",15.83,16.425,15.75,16.08,446200.0],["2022-01-18",15.98,16.02,15.54,15.69,444200.0],["2022-01-19",15.81,15.98,15.25,15.28,493400.0],["2022-01-20",15.33,15.4,14.29,14.33,662000.0],["2022-01-21",14.0,14.13,13.33,13.35,765700.0],["2022-01-24",12.89,14.1,12.67,14.04,1043900.0],["2022-01-25",13.81,14.537,13.65,14.34,1100900.0],["2022-01-26",14.64,14.92,14.19,14.42,894500.0],["2022-01-27",14.58,15.23,14.28,14.33,980000.0],["2022-01-28",14.25,14.82,14.0,14.67,704900.0],["2022-01-31",14.48,14.81,13.93,14.03,3013100.0],["2022-02-01",14.21,14.86,14.2,14.8,821200.0],["2022-02-02",14.88,15.17,14.42,14.79,622700.0],["2022-02-03",14.54,14.993,14.38,14.43,407900.0],["2022-02-04",14.415,14.662,14.17,14.49,329600.0],["2022-02-07",14.5,14.74,14.19,14.5,369400.0],["2022-02-08",14.57,15.59,14.57,15.54,767200.0],["2022-02-09",15.59,15.716,15.18,15.3,537200.0],["2022-02-10",15.2,15.68,15.11,15.22,510400.0],["2022-02-11",15.06,15.847,14.91,15.5,555900.0],["2022-02-14",15.48,15.605,15.05,15.57,600500.0],["2022-02-15",15.67,16.06,15.23,15.82,593500.0],["2022-02-16",15.81,16.13,15.67,15.77,425700.0],["2022-02-17",15.56,15.88,15.43,15.67,376400.0],["2022-02-18",15.6,15.955,15.45,15.78,394600.0],["2022-02-22",15.74,16.04,15.365,15.37,493300.0],["2022-02-23",15.61,15.86,15.22,15.27,434600.0],["2022-02-24",14.81,15.04,14.43,15.01,832600.0],["2022-02-25",15.55,17.82,15.2,17.46,2010500.0],["2022-02-28",17.32,18.56,17.22,18.03,1310900.0],["2022-03-01",18.03,18.88,17.632,17.74,1065800.0],["2022-03-02",18.13,19.24,18.05,19.1,1313400.0],["2022-03-03",19.2,20.34,19.04,20.25,1032900.0],["2022-03-04",19.86,20.01,18.95,19.47,1035600.0],["2022-03-07",19.44,19.6,18.27,18.44,918000.0],["2022-03-08",18.25,18.37,17.0,17.77,1102300.0],["2022-03-09",17.85,18.71,17.575,18.54,626700.0],["2022-03-10",18.54,19.41,18.34,19.32,742700.0],["2022-03-11",19.18,19.36,18.7,18.99,633000.0],["2022-03-14",19.02,19.33,18.54,19.01,730300.0],["2022-03-15",18.79,20.08,18.61,19.96,1207600.0],["2022-03-16",20.31,22.55,20.31,22.54,2471900.0],["2022-03-17",22.48,23.47,22.47,22.89,1332700.0],["2022-03-18",22.65,22.65,21.29,22.22,1804000.0],["2022-03-21",22.66,23.97,22.66,23.56,1209700.0],["2022-03-22",23.56,23.99,22.47,22.75,855200.0],["2022-03-23",22.75,23.29,22.475,23.25,568900.0],["2022-03-24",23.31,24.1,23.2,23.89,2221900.0],["2022-03-25",23.87,24.0,23.538,23.87,403600.0],["2022-03-28",23.5,23.63,22.75,23.2,571000.0],["2022-03-29",22.85,22.85,21.75,22.28,759600.0],["2022-03-30",22.52,22.885,21.92,21.99,496200.0],["2022-03-31",22.06,22.58,21.88,21.88,625100.0],["2022-04-01",22.17,22.79,21.72,22.15,446300.0],["2022-04-04",22.24,22.28,21.53,21.83,433600.0],["2022-04-05",21.75,22.19,20.74,20.83,627400.0],["2022-04-06",20.88,20.95,19.95,20.28,762100.0],["2022-04-07",20.29,20.677,19.96,20.53,453600.0],["2022-04-08",20.42,20.94,20.07,20.11,414400.0],["2022-04-11",20.25,21.033,20.14,20.26,371900.0],["2022-04-12",20.51,21.76,20.51,21.66,956500.0],["2022-04-13",22.09,22.75,21.49,22.61,767800.0],["2022-04-14",22.61,23.16,22.51,22.67,702700.0],["2022-04-18",22.77,24.17,22.77,23.74,952200.0],["2022-04-19",23.54,24.39,22.9,24.33,700600.0],["2022-04-20",24.37,24.99,23.92,24.44,816400.0],["2022-04-21",24.2,24.894,22.47,22.65,843700.0],["2022-04-22",22.82,23.259,21.48,21.65,790000.0],["2022-04-25",20.94,21.44,20.1,21.26,761300.0],["2022-04-26",21.26,21.41,20.49,20.52,464900.0],["2022-04-27",20.93,21.43,20.59,20.86,449300.0],["2022-04-28",21.0,21.66,20.46,21.47,502600.0],["2022-04-29",21.53,22.145,20.5,20.67,753900.0],["2022-05-02",20.41,20.6,19.01,19.65,791400.0],["2022-05-03",19.66,20.63,19.36,20.19,607200.0],["2022-05-04",20.15,20.73,19.45,20.6,542100.0],["2022-05-05",19.91,20.31,17.72,18.28,993000.0],["2022-05-06",18.13,18.41,17.41,18.21,651900.0],["2022-05-09",17.5,17.85,17.14,17.4,683500.0],["2022-05-10",17.64,18.09,17.42,17.65,981900.0],["2022-05-11",17.85,18.84,17.83,17.88,1082700.0],["2022-05-12",17.5,18.34,17.31,18.15,1136800.0],["2022-05-13",19.31,20.23,18.89,19.85,1107500.0],["2022-05-16",19.98,20.772,19.61,20.44,1069000.0],["2022-05-17",20.77,21.74,20.68,21.74,752400.0],["2022-05-18",21.97,22.79,20.89,21.19,1010200.0],["2022-05-19",20.55,22.14,20.55,21.5,682500.0],["2022-05-20",21.95,22.0,20.57,21.11,531400.0],["2022-05-23",21.54,22.87,21.28,22.55,627100.0],["2022-05-24",22.03,22.49,21.65,22.47,1704800.0],["2022-05-25",22.16,23.128,21.685,22.95,625600.0],["2022-05-26",23.31,24.28,23.31,23.78,603900.0],["2022-05-27",24.07,24.69,23.75,24.49,649600.0],["2022-05-31",24.26,24.8,23.01,23.1,1449100.0],["2022-06-01",23.19,23.66,22.83,23.37,530200.0],["2022-06-02",23.43,24.43,23.43,24.15,406900.0],["2022-06-03",23.82,24.17,23.34,23.93,427500.0],["2022-06-06",24.08,24.35,23.52,24.07,497400.0],["2022-06-07",23.96,26.22,23.96,26.18,1247900.0],["2022-06-08",25.9,26.225,23.76,24.16,996600.0],["2022-06-09",23.93,23.94,22.89,23.0,555000.0],["2022-06-10",22.27,22.994,22.14,22.4,527200.0],["2022-06-13",21.39,21.76,20.89,21.16,638000.0],["2022-06-14",21.24,21.505,20.47,20.81,558900.0],["2022-06-15",21.23,21.59,20.69,21.33,591100.0],["2022-06-16",20.38,20.865,19.085,19.43,659300.0],["2022-06-17",19.54,19.74,18.55,19.36,1861600.0],["2022-06-21",20.03,20.3,19.023,19.9,913300.0],["2022-06-22",19.01,19.52,18.46,19.23,975800.0],["2022-06-23",19.19,19.6,18.65,19.09,975800.0],["2022-06-24",19.18,20.35,19.02,20.02,982000.0],["2022-06-27",20.36,20.45,19.47,19.78,420700.0],["2022-06-28",20.16,20.4,19.29,19.32,349900.0],["2022-06-29",19.4,19.407,18.15,18.29,733300.0],["2022-06-30",18.0,18.87,17.72,18.71,695000.0],["2022-07-01",18.33,18.79,17.7,18.43,555600.0],["2022-07-05",17.9,18.19,16.61,16.78,912900.0],["2022-07-06",16.59,17.19,15.78,16.31,770400.0],["2022-07-07",17.01,17.905,16.984,17.34,682900.0],["2022-07-08",17.54,17.56,16.99,17.37,469300.0],["2022-07-11",17.11,17.45,16.85,17.25,371800.0],["2022-07-12",17.01,17.58,16.78,17.21,462000.0],["2022-07-13",16.97,17.72,16.83,17.64,344800.0],["2022-07-14",16.85,17.55,16.72,17.42,527900.0],["2022-07-15",17.84,17.95,16.905,17.35,409600.0],["2022-07-18",17.78,18.26,17.78,17.95,436700.0],["2022-07-19",17.64,18.54,17.39,18.48,393400.0],["2022-07-20",18.5,18.59,17.907,18.5,324400.0],["2022-07-21",18.1,18.45,17.67,18.45,437900.0],["2022-07-22",18.65,18.95,17.69,18.04,336700.0],["2022-07-25",18.24,18.85,17.86,18.8,376800.0],["2022-07-26",18.78,19.38,18.67,19.03,322500.0],["2022-07-27",19.2,19.76,18.789,19.7,332600.0],["2022-07-28",19.66,19.96,19.25,19.5,340200.0],["2022-07-29",19.8,20.45,19.664,20.29,293700.0],["2022-08-01",19.64,19.99,19.18,19.72,498400.0],["2022-08-02",17.88,18.22,16.155,16.28,1842200.0],["2022-08-03",16.5,17.38,16.34,17.06,766900.0],["2022-08-04",16.82,17.57,16.635,17.26,709500.0],["2022-08-05",16.48,17.4,16.31,16.57,741700.0],["2022-08-08",17.21,17.68,16.43,16.69,451800.0],["2022-08-09",16.69,16.95,16.5,16.87,392200.0],["2022-08-10",17.22,17.42,16.93,17.11,437700.0],["2022-08-11",17.36,18.11,17.33,17.34,449700.0],["2022-08-12",17.4,18.05,17.29,17.64,444300.0],["2022-08-15",17.36,17.37,16.8,17.29,382900.0],["2022-08-16",17.59,17.72,17.17,17.27,303000.0],["2022-08-17",17.0,17.07,16.65,16.71,330700.0],["2022-08-18",16.94,17.12,16.79,16.89,230900.0],["2022-08-19",16.63,16.713,16.08,16.1,399500.0],["2022-08-22",15.86,15.92,15.5,15.66,374400.0],["2022-08-23",15.91,16.587,15.91,16.03,325800.0],["2022-08-24",15.81,16.0,15.67,15.88,241200.0],["2022-08-25",15.86,16.58,15.86,16.56,303600.0],["2022-08-26",16.64,17.02,16.364,16.45,291500.0],["2022-08-29",16.15,16.9,16.14,16.37,262800.0],["2022-08-30",16.34,16.46,15.44,15.64,423300.0],["2022-08-31",15.52,15.64,15.195,15.34,288400.0],["2022-09-01",14.98,15.1,14.69,14.89,370300.0],["2022-09-02",15.2,15.547,14.78,14.99,535300.0],["2022-09-06",15.05,15.45,14.96,15.12,448600.0],["2022-09-07",14.92,15.14,14.4,14.84,512900.0],["2022-09-08",14.71,15.35,14.71,15.23,380100.0],["2022-09-09",15.5,16.29,15.5,16.26,338000.0],["2022-09-12",16.8,17.45,16.72,17.04,657700.0],["2022-09-13",16.43,16.99,16.31,16.37,484600.0],["2022-09-14",16.01,16.26,15.35,15.52,552600.0],["2022-09-15",15.58,16.155,15.465,15.49,571700.0],["2022-09-16",15.24,15.83,14.92,15.11,2026000.0],["2022-09-19",14.7,16.09,14.7,15.93,525800.0],["2022-09-20",15.58,15.615,14.82,14.97,380200.0],["2022-09-21",15.08,15.32,14.76,14.85,503000.0],["2022-09-22",15.16,15.4,14.8,14.82,360000.0],["2022-09-23",14.32,14.55,14.085,14.44,502600.0],["2022-09-26",14.29,14.84,14.16,14.3,521500.0],["2022-09-27",14.55,15.12,14.42,15.02,434400.0],["2022-09-28",14.98,15.62,14.91,15.37,419600.0],["2022-09-29",15.3,15.355,14.977,15.21,490800.0],["2022-09-30",15.14,15.51,14.88,14.99,1131300.0],["2022-10-03",15.45,16.66,15.45,16.47,484600.0],["2022-10-04",16.61,16.97,16.6,16.93,465500.0],["2022-10-05",16.48,16.95,16.48,16.79,234900.0],["2022-10-06",16.41,16.87,16.41,16.48,261600.0],["2022-10-07",16.39,16.55,16.14,16.21,347800.0],["2022-10-10",16.43,16.93,16.4,16.73,370900.0],["2022-10-11",16.55,17.16,16.49,16.77,471200.0],["2022-10-12",16.66,16.72,16.26,16.43,341300.0],["2022-10-13",15.82,16.81,15.29,16.54,578800.0],["2022-10-14",16.6,16.6,14.79,14.81,537200.0],["2022-10-17",15.37,16.27,15.3,16.05,471900.0],["2022-10-18",16.16,16.68,15.43,15.7,477600.0],["2022-10-19",15.63,15.93,15.33,15.6,387000.0],["2022-10-20",15.42,16.555,15.42,16.11,481100.0],["2022-10-21",16.27,17.41,15.86,17.29,339400.0],["2022-10-24",17.06,17.23,16.74,17.15,406600.0],["2022-10-25",16.9,17.12,16.59,16.88,426900.0],["2022-10-26",17.06,17.88,16.81,17.46,384100.0],["2022-10-27",17.52,17.67,17.03,17.24,268000.0],["2022-10-28",17.07,17.42,16.665,17.35,404100.0],["2022-10-31",17.15,17.56,17.06,17.44,374700.0],["2022-11-01",17.97,18.15,17.36,17.78,455500.0],["2022-11-02",17.49,17.66,16.51,16.54,454700.0],["2022-11-03",16.54,16.78,16.26,16.3,406400.0],["2022-11-04",15.9,19.48,15.51,18.55,660600.0],["2022-11-07",18.73,19.28,18.54,18.89,400600.0],["2022-11-08",18.95,19.3,18.7,18.87,354800.0],["2022-11-09",18.67,18.86,17.5,17.53,412600.0],["2022-11-10",18.48,19.24,18.28,19.08,513900.0],["2022-11-11",19.49,20.465,19.305,19.6,673600.0],["2022-11-14",19.43,19.86,18.94,19.08,427400.0],["2022-11-15",19.15,19.42,19.0,19.37,262600.0],["2022-11-16",18.96,19.055,18.54,18.96,215200.0],["2022-11-17",18.46,19.16,18.21,19.11,358600.0],["2022-11-18",19.35,19.48,18.66,18.93,282400.0],["2022-11-21",18.71,19.33,18.3,18.98,308600.0],["2022-11-22",19.3,19.78,18.92,19.12,309600.0],["2022-11-23",19.0,19.27,18.715,18.77,248200.0],["2022-11-25",18.73,19.1,18.73,18.8,117500.0],["2022-11-28",18.43,18.69,18.105,18.21,258200.0],["2022-11-29",18.49,19.23,18.376,18.41,262500.0],["2022-11-30",18.7,18.7,17.94,18.7,418600.0],["2022-12-01",18.61,18.7,18.14,18.29,255100.0],["2022-12-02",18.1,19.28,18.1,19.25,345400.0],["2022-12-05",19.12,19.125,17.95,18.04,454700.0],["2022-12-06",18.07,18.51,18.06,18.49,329000.0],["2022-12-07",18.04,18.78,18.04,18.1,344600.0],["2022-12-08",18.63,19.2,18.29,18.39,717200.0],["2022-12-09",18.39,18.68,17.7,17.72,786500.0],["2022-12-12",17.54,17.82,16.905,17.77,1032900.0],["2022-12-13",18.5,18.72,17.675,18.03,978300.0],["2022-12-14",17.94,18.28,17.5,17.97,675700.0],["2022-12-15",17.55,17.78,17.0,17.07,627600.0],["2022-12-16",16.73,17.87,16.671,17.78,4506400.0],["2022-12-19",17.97,18.09,17.41,17.72,435600.0],["2022-12-20",17.73,18.89,17.72,18.27,496400.0],["2022-12-21",18.59,18.83,18.36,18.45,415100.0],["2022-12-22",18.41,18.67,17.68,18.15,357100.0],["2022-12-23",18.27,18.66,18.17,18.36,315900.0],["2022-12-27",18.48,18.69,18.08,18.1,228700.0],["2022-12-28",18.15,18.35,17.64,17.65,300100.0],["2022-12-29",17.77,18.16,17.73,18.12,291300.0],["2022-12-30",17.92,18.23,17.71,18.17,468800.0],["2023-01-03",18.21,18.65,17.555,17.61,463300.0],["2023-01-04",17.65,18.355,17.5,18.0,485500.0],["2023-01-05",17.99,18.14,17.51,17.96,236500.0],["2023-01-06",18.37,19.25,18.23,18.8,326700.0],["2023-01-09",19.15,19.15,18.4,18.4,271800.0],["2023-01-10",18.45,19.0,18.22,18.91,265300.0],["2023-01-11",19.0,19.085,18.66,18.82,256100.0],["2023-01-12",19.08,19.255,18.7,19.17,301000.0],["2023-01-13",18.99,19.808,18.92,19.57,300900.0],["2023-01-17",19.59,19.85,18.49,18.57,396200.0],["2023-01-18",18.75,19.39,18.59,18.85,377000.0],["2023-01-19",18.67,19.37,18.49,19.19,311400.0],["2023-01-20",19.25,19.54,18.84,19.5,278500.0],["2023-01-23",19.52,19.73,19.33,19.61,297300.0],["2023-01-24",19.47,19.85,19.335,19.62,234800.0],["2023-01-25",19.13,20.283,19.0,20.14,514100.0],["2023-01-26",20.35,20.77,20.0,20.75,434400.0],["2023-01-27",20.57,20.64,19.68,19.96,482400.0],["2023-01-30",19.72,19.72,19.08,19.1,335900.0],["2023-01-31",19.11,19.68,18.73,19.67,765400.0],["2023-02-01",19.67,20.41,19.45,20.04,927000.0],["2023-02-02",20.12,20.72,20.08,20.7,337400.0],["2023-02-03",20.57,20.95,20.445,20.64,355800.0],["2023-02-06",20.35,20.503,19.78,19.84,305000.0],["2023-02-07",19.92,20.105,19.45,19.81,277600.0],["2023-02-08",19.66,19.86,19.21,19.45,330100.0],["2023-02-09",19.77,19.86,19.17,19.21,305900.0],["2023-02-10",19.21,19.36,18.86,19.35,336800.0],["2023-02-13",19.16,19.32,18.95,19.26,327100.0],["2023-02-14",19.11,19.67,18.87,19.54,292100.0],["2023-02-15",19.06,19.58,18.93,19.43,247800.0],["2023-02-16",19.21,19.865,19.21,19.65,267100.0],["2023-02-17",19.77,19.87,19.28,19.34,323600.0],["2023-02-21",19.19,19.44,18.09,18.09,517600.0],["2023-02-22",18.03,18.4,17.895,18.1,469000.0],["2023-02-23",18.21,18.46,17.55,18.0,424300.0],["2023-02-24",17.81,18.73,17.35,18.41,699700.0],["2023-02-27",18.56,19.39,18.36,19.08,367200.0],["2023-02-28",19.08,19.118,18.27,18.29,697300.0],["2023-03-01",18.36,18.86,18.28,18.85,513900.0],["2023-03-02",18.64,19.24,18.57,19.18,324700.0],["2023-03-03",19.29,20.1,19.09,19.73,454900.0],["2023-03-06",19.35,19.455,18.36,18.5,680700.0],["2023-03-07",18.44,18.7,18.115,18.28,525300.0],["2023-03-08",18.33,18.75,18.08,18.74,583300.0],["2023-03-09",18.72,18.855,18.12,18.16,459300.0],["2023-03-10",18.2,18.25,17.03,17.17,691500.0],["2023-03-13",16.77,17.16,16.62,16.8,557300.0],["2023-03-14",17.33,17.695,16.93,17.22,747900.0],["2023-03-15",16.53,16.53,15.661,16.07,650700.0],["2023-03-16",15.62,16.51,15.59,16.44,444000.0],["2023-03-17",16.32,16.33,15.7,15.74,1730700.0],["2023-03-20",16.11,17.035,16.02,16.85,872900.0],["2023-03-21",17.3,17.955,17.3,17.8,752100.0],["2023-03-22",17.68,18.42,17.42,17.69,804800.0],["2023-03-23",17.79,18.56,17.67,17.9,687800.0],["2023-03-24",17.57,18.05,17.33,17.93,844300.0],["2023-03-27",18.21,18.405,17.855,18.22,586700.0],["2023-03-28",18.19,18.37,17.855,17.86,309600.0],["2023-03-29",18.2,18.21,17.725,18.0,364600.0],["2023-03-30",18.31,18.42,18.0,18.09,183500.0],["2023-03-31",18.29,18.4,18.16,18.34,330900.0],["2023-04-03",18.28,18.545,17.965,18.3,289300.0],["2023-04-04",18.28,18.28,17.4,17.7,325200.0],["2023-04-05",17.46,17.61,17.2,17.38,247000.0],["2023-04-06",17.39,17.54,17.11,17.3,174800.0],["2023-04-10",17.25,17.88,17.23,17.7,191100.0],["2023-04-11",17.96,18.22,17.89,18.03,284800.0],["2023-04-12",18.16,18.19,17.88,17.89,236200.0],["2023-04-13",18.15,18.33,17.975,18.25,227300.0],["2023-04-14",18.24,18.25,17.79,17.98,243800.0],["2023-04-17",18.05,18.07,17.79,18.0,209200.0],["2023-04-18",18.04,18.293,17.96,18.19,181000.0],["2023-04-19",17.97,18.25,17.78,18.25,234800.0],["2023-04-20",17.98,18.44,17.98,18.19,291600.0],["2023-04-21",17.93,17.93,17.54,17.74,258300.0],["2023-04-24",17.67,17.9,17.56,17.74,181700.0],["2023-04-25",17.27,17.55,17.08,17.1,275000.0],["2023-04-26",17.11,17.21,16.7,16.77,283400.0],["2023-04-27",16.83,17.05,16.62,16.94,297700.0],["2023-04-28",16.85,17.05,16.55,16.74,332700.0],["2023-05-01",16.86,17.18,16.61,16.7,331900.0],["2023-05-02",16.64,16.7,16.171,16.49,270500.0],["2023-05-03",16.61,16.85,16.4,16.41,276000.0],["2023-05-04",16.15,16.29,15.59,15.91,334200.0],["2023-05-05",17.49,17.83,16.51,17.29,670500.0],["2023-05-08",17.55,18.38,17.47,17.57,461200.0],["2023-05-09",17.41,17.95,17.17,17.54,340600.0],["2023-05-10",17.92,17.95,16.76,17.2,283100.0],["2023-05-11",16.81,17.11,16.69,16.8,237700.0],["2023-05-12",16.96,17.11,16.73,16.88,192800.0],["2023-05-15",16.97,17.135,16.84,16.97,192200.0],["2023-05-16",16.78,16.95,16.57,16.83,235800.0],["2023-05-17",17.08,17.7,17.03,17.64,243500.0],["2023-05-18",17.47,17.93,17.34,17.92,227700.0],["2023-05-19",18.05,18.05,17.475,17.78,234100.0],["2023-05-22",17.88,18.11,17.67,17.95,176300.0],["2023-05-23",17.81,18.03,17.605,17.84,190500.0],["2023-05-24",17.72,17.74,17.48,17.63,166400.0],["2023-05-25",17.48,17.63,17.39,17.57,211300.0],["2023-05-26",17.65,17.87,17.47,17.7,228200.0],["2023-05-30",17.65,17.65,17.25,17.28,210600.0],["2023-05-31",17.06,17.18,16.835,17.03,253300.0],["2023-06-01",17.05,17.35,16.915,17.07,286900.0],["2023-06-02",17.77,18.46,17.645,18.38,290400.0],["2023-06-05",17.95,18.4,17.6,18.17,247000.0],["2023-06-06",18.08,18.88,18.031,18.78,241600.0],["2023-06-07",18.89,19.34,18.79,19.28,284300.0],["2023-06-08",18.99,19.45,18.765,19.1,235900.0],["2023-06-09",19.03,19.05,18.68,18.85,222700.0],["2023-06-12",18.72,19.058,18.56,18.96,270200.0],["2023-06-13",19.12,19.48,19.061,19.35,322300.0],["2023-06-14",19.49,19.79,18.92,19.21,274600.0],["2023-06-15",19.07,19.55,18.96,19.55,267600.0],["2023-06-16",19.68,19.68,18.905,19.21,1333800.0],["2023-06-20",19.06,19.58,18.94,19.56,314900.0],["2023-06-21",19.52,19.969,19.36,19.89,246700.0],["2023-06-22",19.83,19.84,19.44,19.8,224300.0],["2023-06-23",19.43,19.74,19.29,19.48,413600.0],["2023-06-26",19.55,19.9,19.55,19.56,211000.0],["2023-06-27",19.71,20.23,19.5,19.99,348500.0],["2023-06-28",19.9,20.32,19.69,20.3,252700.0],["2023-06-29",20.32,21.4,20.252,21.39,359400.0],["2023-06-30",21.5,21.65,21.02,21.57,411100.0],["2023-07-03",21.62,22.13,21.62,22.09,189800.0],["2023-07-05",21.59,21.59,21.0,21.11,287800.0],["2023-07-06",20.87,21.0,20.62,20.97,214200.0],["2023-07-07",21.03,21.86,21.03,21.43,263400.0],["2023-07-10",21.19,21.87,21.03,21.81,175700.0],["2023-07-11",21.81,22.05,21.66,22.04,201800.0],["2023-07-12",22.49,22.61,22.27,22.44,254700.0],["2023-07-13",22.55,22.61,22.22,22.47,192300.0],["2023-07-14",22.4,22.47,21.95,22.36,210600.0],["2023-07-17",22.42,22.97,22.25,22.66,237700.0],["2023-07-18",22.55,23.01,22.55,23.0,152400.0],["2023-07-19",22.93,23.0,22.41,22.87,186100.0],["2023-07-20",23.0,23.035,22.71,22.92,264400.0],["2023-07-21",23.0,23.01,22.62,22.7,177100.0],["2023-07-24",22.77,23.075,22.66,22.79,213500.0],["2023-07-25",22.85,23.33,22.85,23.1,248800.0],["2023-07-26",22.93,23.215,22.82,23.03,149900.0],["2023-07-27",22.98,22.98,22.52,22.69,211800.0],["2023-07-28",22.86,23.13,22.69,22.93,126400.0],["2023-07-31",23.0,23.408,22.99,23.3,191900.0],["2023-08-01",23.09,23.49,22.84,23.48,210100.0],["2023-08-02",23.13,23.4,22.83,22.96,217300.0],["2023-08-03",22.9,22.9,21.7,22.13,352000.0],["2023-08-04",21.43,21.55,19.875,20.75,451500.0],["2023-08-07",20.65,21.53,20.65,21.52,259700.0],["2023-08-08",21.3,21.51,20.82,21.51,242200.0],["2023-08-09",21.53,21.8,21.4,21.63,157700.0],["2023-08-10",21.73,21.87,21.51,21.73,260500.0],["2023-08-11",21.66,22.12,21.63,22.03,344100.0],["2023-08-14",21.99,22.23,21.51,22.01,240600.0],["2023-08-15",21.85,21.895,21.5,21.75,145400.0],["2023-08-16",21.78,22.32,21.78,21.85,199300.0],["2023-08-17",22.07,22.97,22.07,22.4,225600.0],["2023-08-18",22.15,22.52,22.15,22.39,182100.0],["2023-08-21",22.36,22.4,21.93,21.98,113800.0],["2023-08-22",21.9,22.08,21.62,21.64,194600.0],["2023-08-23",21.59,21.59,21.25,21.3,258500.0],["2023-08-24",21.27,21.42,20.95,20.98,213300.0],["2023-08-25",21.12,21.19,20.61,20.88,143300.0],["2023-08-28",21.07,21.53,21.07,21.49,175300.0],["2023-08-29",21.56,22.06,21.51,22.04,190500.0],["2023-08-30",21.95,22.07,21.605,21.63,225200.0],["2023-08-31",21.67,21.94,21.575,21.91,252800.0],["2023-09-01",22.27,22.59,22.02,22.2,207400.0],["2023-09-05",21.7,21.95,20.7,21.22,418800.0],["2023-09-06",21.19,21.56,20.85,20.96,231500.0],["2023-09-07",20.75,20.75,20.09,20.33,357400.0],["2023-09-08",20.37,20.37,19.83,19.89,308600.0],["2023-09-11",20.28,20.68,20.24,20.65,391200.0],["2023-09-12",20.5,20.93,20.412,20.61,231000.0],["2023-09-13",20.67,20.88,20.35,20.85,235100.0],["2023-09-14",21.22,22.06,20.972,22.01,296900.0],["2023-09-15",21.92,21.92,21.125,21.64,1636900.0],["2023-09-18",21.7,21.92,21.18,21.26,204500.0],["2023-09-19",21.36,21.615,21.185,21.19,145400.0],["2023-09-20",21.3,21.54,20.83,20.84,167700.0],["2023-09-21",20.61,20.9,20.44,20.57,163200.0],["2023-09-22",20.64,21.13,20.64,21.06,202600.0],["2023-09-25",21.0,21.61,21.0,21.54,131200.0],["2023-09-26",21.35,21.46,21.1,21.11,174100.0],["2023-09-27",21.44,21.76,21.38,21.52,174900.0],["2023-09-28",21.63,21.895,21.37,21.69,222800.0],["2023-09-29",21.95,21.95,21.505,21.72,290600.0],["2023-10-02",21.51,21.705,21.16,21.59,212600.0],["2023-10-03",21.35,21.63,21.31,21.42,190700.0],["2023-10-04",21.34,21.48,21.01,21.21,161600.0],["2023-10-05",21.12,21.31,20.5,20.73,370500.0],["2023-10-06",20.78,21.35,20.77,21.14,201400.0],["2023-10-09",20.95,21.73,20.95,21.54,141500.0],["2023-10-10",21.63,21.79,21.44,21.45,113400.0],["2023-10-11",21.49,21.73,21.35,21.49,94300.0],["2023-10-12",21.3,21.3,20.37,20.72,172600.0],["2023-10-13",20.76,20.915,20.33,20.34,256100.0],["2023-10-16",20.68,20.93,20.35,20.41,193200.0],["2023-10-17",20.06,20.63,19.85,20.41,200100.0],["2023-10-18",20.21,20.21,19.67,19.67,196100.0],["2023-10-19",19.53,19.994,19.52,19.59,252700.0],["2023-10-20",19.58,19.88,19.45,19.53,282300.0],["2023-10-23",19.42,19.57,19.12,19.2,246700.0],["2023-10-24",19.56,19.56,19.19,19.28,166600.0],["2023-10-25",19.16,19.3,18.96,19.08,183500.0],["2023-10-26",19.18,19.72,19.18,19.39,175700.0],["2023-10-27",19.51,19.9,19.15,19.85,272400.0],["2023-10-30",20.2,20.5,19.86,20.24,150800.0],["2023-10-31",20.26,20.5,20.23,20.33,152500.0],["2023-11-01",20.25,20.584,20.08,20.43,174700.0],["2023-11-02",20.72,21.16,20.57,21.07,212000.0],["2023-11-03",20.16,21.29,19.01,19.91,478300.0],["2023-11-06",20.84,20.84,19.99,20.38,372700.0],["2023-11-07",20.14,20.45,20.0,20.43,194100.0],["2023-11-08",20.33,20.41,19.66,19.85,251800.0],["2023-11-09",19.77,20.145,19.67,19.78,210700.0],["2023-11-10",19.85,20.39,19.82,20.13,184500.0],["2023-11-13",20.01,20.3,19.87,20.16,156900.0],["2023-11-14",20.79,21.26,20.64,21.21,250000.0],["2023-11-15",21.06,21.21,20.605,20.71,233400.0],["2023-11-16",20.69,20.75,20.3,20.54,143900.0],["2023-11-17",20.79,21.165,20.78,20.85,209700.0],["2023-11-20",20.63,20.84,20.53,20.56,141100.0],["2023-11-21",20.46,20.7,20.3,20.33,128600.0],["2023-11-22",20.37,20.46,20.12,20.37,142800.0],["2023-11-24",20.47,20.81,20.34,20.73,91600.0],["2023-11-27",20.56,20.66,20.34,20.54,254700.0],["2023-11-28",20.64,20.64,20.12,20.18,202400.0],["2023-11-29",20.26,20.52,20.05,20.16,241000.0],["2023-11-30",20.29,20.52,20.23,20.32,255200.0],["2023-12-01",20.32,20.93,20.3,20.8,269900.0],["2023-12-04",20.57,21.37,20.57,21.33,269800.0],["2023-12-05",21.34,21.35,20.49,20.52,335400.0],["2023-12-06",20.6,21.19,20.555,20.69,327800.0],["2023-12-07",20.63,20.75,20.01,20.2,319100.0],["2023-12-08",20.23,20.7,20.215,20.43,190100.0],["2023-12-11",20.35,21.08,20.32,21.06,262400.0],["2023-12-12",21.13,21.13,20.39,20.42,289100.0],["2023-12-13",20.36,21.449,20.25,21.3,475400.0],["2023-12-14",21.71,22.02,21.44,21.83,419300.0],["2023-12-15",22.23,22.605,21.98,22.49,1733500.0],["2023-12-18",23.0,23.429,22.87,22.98,324600.0],["2023-12-19",23.13,23.83,23.07,23.73,318800.0],["2023-12-20",23.55,23.94,23.16,23.22,304500.0],["2023-12-21",23.43,23.475,23.14,23.44,182600.0],["2023-12-22",23.69,24.12,23.68,23.9,246200.0],["2023-12-26",23.98,24.3,23.9,24.23,173700.0],["2023-12-27",24.12,24.22,23.89,24.13,165100.0],["2023-12-28",23.9,24.09,23.685,23.86,167100.0],["2023-12-29",23.79,23.79,23.34,23.45,288500.0],["2024-01-02",22.9,23.46,22.41,23.07,275300.0],["2024-01-03",22.75,23.09,22.45,22.6,341500.0],["2024-01-04",22.78,22.825,22.22,22.23,170400.0],["2024-01-05",21.97,22.52,21.88,22.04,191500.0],["2024-01-08",21.87,22.13,21.4,22.08,172400.0],["2024-01-09",21.71,21.71,21.03,21.05,173200.0],["2024-01-10",20.94,20.98,20.65,20.91,155900.0],["2024-01-11",20.79,20.8,20.46,20.69,150000.0],["2024-01-12",21.01,21.12,20.56,20.69,140500.0],["2024-01-16",20.42,20.47,20.11,20.11,144900.0],["2024-01-17",19.78,20.17,19.703,19.83,161900.0],["2024-01-18",20.03,20.2,19.78,20.18,177800.0],["2024-01-19",20.25,20.32,19.97,20.16,149400.0],["2024-01-22",20.23,20.66,20.23,20.61,203400.0],["2024-01-23",20.91,21.03,20.34,20.34,189100.0],["2024-01-24",20.68,20.71,20.23,20.34,156700.0],["2024-01-25",20.35,20.61,20.33,20.55,222600.0],["2024-01-26",20.78,20.93,20.62,20.64,154000.0],["2024-01-29",20.57,21.22,20.4,21.19,187000.0],["2024-01-30",20.95,21.32,20.93,21.18,146300.0],["2024-01-31",21.27,21.31,20.54,20.55,398100.0],["2024-02-01",20.69,20.98,20.52,20.8,160500.0],["2024-02-02",20.48,20.81,20.375,20.67,176900.0],["2024-02-05",20.32,20.39,20.0,20.18,177800.0],["2024-02-06",20.14,20.5,20.14,20.21,162100.0],["2024-02-07",20.2,20.44,20.09,20.37,116800.0],["2024-02-08",20.32,21.03,20.24,21.0,186000.0],["2024-02-09",21.02,21.28,20.87,21.14,154500.0],["2024-02-12",21.1,21.6,21.1,21.19,224700.0],["2024-02-13",20.51,20.73,19.92,19.99,256200.0],["2024-02-14",20.19,20.54,20.06,20.31,133100.0],["2024-02-15",20.42,21.01,20.42,20.97,285800.0],["2024-02-16",20.87,21.1,20.59,20.6,226700.0],["2024-02-20",20.28,20.315,19.86,19.95,168000.0],["2024-02-21",19.96,20.06,19.76,19.92,124000.0],["2024-02-22",19.81,19.97,19.5,19.97,182300.0],["2024-02-23",19.86,20.28,19.74,20.19,149900.0],["2024-02-26",20.01,20.53,20.01,20.4,352900.0],["2024-02-27",19.03,20.32,18.7,19.82,141200.0],["2024-02-28",20.385,21.03,19.62,20.36,376600.0],["2024-02-29",20.66,21.89,20.0,21.75,507000.0],["2024-03-01",21.68,21.68,20.48,20.66,399100.0],["2024-03-04",20.59,20.98,20.18,20.34,320100.0],["2024-03-05",20.08,20.38,19.86,19.97,282800.0],["2024-03-06",20.0,20.33,19.88,20.04,252800.0],["2024-03-07",20.19,20.7,20.17,20.43,298200.0],["2024-03-08",20.7,20.7,20.12,20.26,302200.0],["2024-03-11",20.23,21.01,20.14,20.96,318700.0],["2024-03-12",20.84,20.84,20.29,20.66,242600.0],["2024-03-13",20.74,21.44,20.72,21.36,373800.0],["2024-03-14",21.08,21.41,20.59,21.05,538400.0],["2024-03-15",20.86,21.59,20.855,21.39,3154600.0],["2024-03-18",21.17,21.4,20.62,20.67,374100.0],["2024-03-19",20.73,21.13,20.67,21.05,237300.0],["2024-03-20",21.06,21.56,21.03,21.53,220000.0],["2024-03-21",21.59,21.81,21.37,21.77,259700.0],["2024-03-22",21.44,21.74,21.2,21.25,245300.0],["2024-03-25",21.37,21.75,21.285,21.5,174400.0],["2024-03-26",21.69,21.69,21.39,21.61,161500.0],["2024-03-27",21.81,22.17,21.64,22.17,294100.0],["2024-03-28",22.12,22.25,21.93,22.25,758200.0],["2024-04-01",22.42,22.68,22.13,22.29,247600.0],["2024-04-02",22.24,22.24,22.0,22.17,196300.0],["2024-04-03",22.03,22.48,22.03,22.47,150900.0],["2024-04-04",22.59,22.84,22.185,22.29,193000.0],["2024-04-05",22.32,22.55,22.17,22.51,122600.0],["2024-04-08",22.76,22.78,22.51,22.51,138200.0],["2024-04-09",22.72,22.86,22.36,22.56,147200.0],["2024-04-10",22.11,22.29,21.62,21.98,174100.0],["2024-04-11",21.98,22.15,21.78,22.11,123200.0],["2024-04-12",22.07,22.29,21.5,21.61,127600.0],["2024-04-15",21.73,21.88,21.38,21.41,148300.0],["2024-04-16",21.2,21.38,20.938,21.37,125000.0],["2024-04-17",21.76,21.815,21.2,21.26,270700.0],["2024-04-18",21.33,21.71,21.09,21.22,208300.0],["2024-04-19",21.18,21.45,21.1,21.23,176400.0],["2024-04-22",21.23,21.42,20.99,21.24,151700.0],["2024-04-23",20.89,21.665,20.84,21.49,251800.0],["2024-04-24",21.43,21.59,20.96,21.49,230700.0],["2024-04-25",21.29,21.44,21.02,21.35,255000.0],["2024-04-26",21.35,21.56,21.24,21.35,130300.0],["2024-04-29",21.46,21.84,21.46,21.51,191800.0],["2024-04-30",21.37,21.42,20.54,20.56,167000.0],["2024-05-01",20.7,21.1,20.52,20.55,232900.0],["2024-05-02",20.65,21.02,20.62,21.0,179600.0],["2024-05-03",21.21,21.25,20.91,21.1,204400.0],["2024-05-06",21.33,21.42,20.82,20.82,145500.0],["2024-05-07",20.88,21.06,20.62,20.65,231200.0],["2024-05-08",20.46,20.54,20.29,20.35,160400.0],["2024-05-09",20.24,20.69,20.19,20.63,239200.0],["2024-05-10",22.89,23.515,22.28,22.52,554900.0],["2024-05-13",22.33,22.52,22.03,22.33,280500.0],["2024-05-14",22.04,22.74,22.04,22.64,299400.0],["2024-05-15",22.74,23.09,22.445,22.95,195600.0],["2024-05-16",22.96,23.25,22.785,23.25,233300.0],["2024-05-17",23.39,23.72,23.32,23.34,275300.0],["2024-05-20",23.25,24.31,23.215,23.7,346600.0],["2024-05-21",23.49,24.03,23.32,24.02,337300.0],["2024-05-22",23.96,24.235,23.585,23.79,223200.0],["2024-05-23",23.73,23.73,23.2,23.33,181200.0],["2024-05-24",23.58,23.58,23.01,23.36,182400.0],["2024-05-28",23.61,23.87,23.345,23.74,200200.0],["2024-05-29",23.16,23.55,23.16,23.28,155200.0],["2024-05-30",23.45,23.79,23.42,23.53,174600.0],["2024-05-31",23.99,24.167,23.75,24.01,315200.0],["2024-06-03",24.26,24.28,23.54,23.56,278600.0],["2024-06-04",23.33,23.35,22.27,22.33,280900.0],["2024-06-05",22.32,22.66,22.3,22.6,189500.0],["2024-06-06",22.51,22.62,22.13,22.46,171500.0],["2024-06-07",22.17,22.57,22.17,22.31,185600.0],["2024-06-10",22.07,22.07,21.74,21.92,160700.0],["2024-06-11",21.56,21.8,21.385,21.65,170500.0],["2024-06-12",22.09,22.18,21.7,21.7,150300.0],["2024-06-13",21.6,21.6,21.18,21.28,141100.0],["2024-06-14",21.14,21.14,20.77,20.78,143400.0],["2024-06-17",20.45,20.78,20.29,20.5,300700.0],["2024-06-18",20.6,20.77,20.41,20.59,205900.0],["2024-06-20",20.62,21.24,20.58,21.14,214800.0],["2024-06-21",21.06,21.18,20.81,20.95,719400.0],["2024-06-24",21.0,21.33,20.4,20.41,257000.0],["2024-06-25",20.35,20.425,20.165,20.19,183500.0],["2024-06-26",20.01,20.5,20.01,20.47,156600.0],["2024-06-27",20.44,20.44,19.96,20.12,208200.0],["2024-06-28",19.85,20.53,19.84,20.27,519500.0],["2024-07-01",20.29,20.44,20.02,20.2,201800.0],["2024-07-02",20.33,20.455,20.06,20.13,180400.0],["2024-07-03",20.28,20.3,20.05,20.15,73200.0],["2024-07-05",20.02,20.12,19.57,19.58,211900.0],["2024-07-08",19.69,20.09,19.6,19.84,177700.0],["2024-07-09",19.72,19.76,19.49,19.53,195200.0],["2024-07-10",19.61,19.83,19.57,19.76,150100.0],["2024-07-11",20.22,20.78,20.09,20.66,243300.0],["2024-07-12",20.96,21.18,20.815,20.83,191800.0],["2024-07-15",21.06,21.58,21.06,21.3,211300.0],["2024-07-16",21.42,23.13,21.4,23.13,420700.0],["2024-07-17",22.89,23.26,22.47,22.7,327900.0],["2024-07-18",22.62,23.03,22.6,22.68,277000.0],["2024-07-19",22.66,22.71,22.245,22.28,225400.0],["2024-07-22",22.35,22.4,21.66,22.14,797700.0],["2024-07-23",22.11,22.76,22.055,22.56,216300.0],["2024-07-24",22.42,22.72,21.61,21.71,235700.0],["2024-07-25",21.79,22.53,21.74,22.01,414500.0],["2024-07-26",22.43,22.47,21.96,22.25,309900.0],["2024-07-29",22.31,22.36,21.88,21.97,311700.0],["2024-07-30",22.16,22.38,21.35,21.77,436100.0],["2024-07-31",21.97,22.78,21.82,22.42,567800.0],["2024-08-01",22.41,22.52,20.545,20.81,309400.0],["2024-08-02",20.07,20.22,19.43,19.72,403600.0],["2024-08-05",19.02,19.33,18.63,19.06,329300.0],["2024-08-06",19.01,19.265,18.77,19.11,366400.0],["2024-08-07",19.46,19.67,18.865,18.98,290300.0],["2024-08-08",19.26,19.8,19.26,19.58,491900.0],["2024-08-09",18.49,18.72,17.135,17.35,736600.0],["2024-08-12",17.3,17.3,16.06,16.14,690800.0],["2024-08-13",16.19,16.85,16.14,16.59,634100.0],["2024-08-14",16.66,16.695,16.08,16.34,421400.0],["2024-08-15",16.81,16.92,16.45,16.56,357500.0],["2024-08-16",16.48,17.055,16.41,16.45,401200.0],["2024-08-19",16.5,16.925,16.37,16.49,290200.0],["2024-08-20",16.54,16.66,16.4,16.45,253700.0],["2024-08-21",16.68,16.72,16.53,16.64,213100.0],["2024-08-22",16.54,16.63,16.4,16.49,242500.0],["2024-08-23",16.62,17.075,16.53,16.8,370800.0],["2024-08-26",17.0,17.14,16.625,16.64,232000.0],["2024-08-27",16.59,16.7,16.46,16.47,182400.0],["2024-08-28",16.45,16.49,15.995,16.02,208700.0],["2024-08-29",16.09,16.55,16.06,16.41,352000.0],["2024-08-30",16.46,16.46,16.03,16.26,297900.0],["2024-09-03",16.05,16.05,15.27,15.36,446600.0],["2024-09-04",15.21,15.725,15.19,15.36,317700.0],["2024-09-05",15.43,15.6,15.18,15.35,351900.0],["2024-09-06",15.35,15.5,14.91,15.09,472500.0],["2024-09-09",15.1,15.3,14.7,14.7,374500.0],["2024-09-10",14.75,14.75,14.43,14.5,375700.0],["2024-09-11",14.42,14.61,14.09,14.55,273700.0],["2024-09-12",14.73,14.81,14.56,14.61,253900.0],["2024-09-13",14.76,15.25,14.74,15.03,318700.0],["2024-09-16",15.15,15.33,14.83,15.1,308800.0],["2024-09-17",15.21,15.57,15.16,15.53,418600.0],["2024-09-18",15.61,15.918,15.305,15.32,334200.0],["2024-09-19",15.83,15.945,15.595,15.82,311500.0],["2024-09-20",15.63,15.67,15.1,15.1,1895800.0],["2024-09-23",15.28,15.35,14.75,14.75,342200.0],["2024-09-24",14.93,15.33,14.89,15.03,381600.0],["2024-09-25",14.92,15.04,14.36,14.42,325800.0],["2024-09-26",14.74,15.075,14.66,14.74,338900.0],["2024-09-27",14.93,15.21,14.76,14.96,445000.0],["2024-09-30",14.8,14.99,14.66,14.83,268400.0],["2024-10-01",14.83,14.86,14.57,14.8,324500.0],["2024-10-02",14.85,14.935,14.43,14.43,236100.0],["2024-10-03",14.33,14.52,14.14,14.14,253500.0],["2024-10-04",14.44,14.45,14.23,14.31,190500.0],["2024-10-07",14.25,14.315,13.975,14.28,182800.0],["2024-10-08",14.19,14.31,13.825,14.25,234200.0],["2024-10-09",14.2,14.57,14.1,14.47,211100.0],["2024-10-10",14.34,14.6,14.3,14.6,295900.0],["2024-10-11",14.61,15.08,14.6,14.88,202900.0],["2024-10-14",14.77,14.815,14.465,14.67,260200.0],["2024-10-15",14.51,14.57,14.22,14.23,232900.0],["2024-10-16",14.33,14.67,14.252,14.57,215700.0],["2024-10-17",14.59,15.09,14.59,15.07,214600.0],["2024-10-18",15.17,15.25,14.938,15.02,201100.0],["2024-10-21",15.0,15.065,14.61,14.79,212200.0],["2024-10-22",14.75,14.765,14.28,14.39,148500.0],["2024-10-23",14.22,14.305,13.96,14.01,263000.0],["2024-10-24",14.12,14.19,13.865,14.17,251500.0],["2024-10-25",14.2,14.35,14.01,14.09,157900.0],["2024-10-28",14.27,14.71,14.26,14.63,151700.0],["2024-10-29",14.47,14.71,14.44,14.57,137800.0],["2024-10-30",14.49,14.765,14.331,14.35,170800.0],["2024-10-31",14.35,14.41,14.03,14.09,194400.0],["2024-11-01",14.15,14.37,14.05,14.35,235700.0],["2024-11-04",14.28,14.56,14.22,14.38,184800.0],["2024-11-05",14.28,14.77,14.2,14.76,209000.0],["2024-11-06",15.77,16.79,15.6,16.38,485200.0],["2024-11-07",16.4,16.44,15.81,15.96,375000.0],["2024-11-08",14.93,15.87,14.92,15.71,464900.0],["2024-11-11",15.9,16.61,15.86,16.42,348300.0],["2024-11-12",16.22,16.24,15.725,15.79,311700.0],["2024-11-13",15.83,16.04,15.36,15.36,380000.0],["2024-11-14",15.44,15.44,14.56,14.79,480600.0],["2024-11-15",15.02,15.02,14.41,14.49,429900.0],["2024-11-18",14.6,15.03,14.475,14.49,430400.0],["2024-11-19",14.34,14.72,14.27,14.68,323000.0],["2024-11-20",14.62,14.83,14.58,14.62,242800.0],["2024-11-21",14.68,15.23,14.63,15.05,247300.0],["2024-11-22",15.12,15.61,15.11,15.54,436300.0],["2024-11-25",15.7,16.41,15.68,16.18,645600.0],["2024-11-26",16.02,16.11,15.69,15.95,539300.0],["2024-11-27",16.05,16.53,16.05,16.33,548800.0],["2024-11-29",16.5,16.8,16.43,16.67,346900.0],["2024-12-02",16.67,17.195,16.625,17.08,637200.0],["2024-12-03",17.17,17.18,16.71,16.75,582400.0],["2024-12-04",16.73,16.92,16.52,16.71,539000.0],["2024-12-05",16.66,16.9,16.15,16.44,553600.0],["2024-12-06",16.64,16.77,16.35,16.45,486600.0],["2024-12-09",16.8,17.695,16.62,16.99,681400.0],["2024-12-10",16.88,17.085,16.62,16.69,418500.0],["2024-12-11",16.85,16.85,16.51,16.59,351200.0],["2024-12-12",16.42,16.42,15.82,16.17,286200.0],["2024-12-13",16.14,16.14,15.73,15.91,284500.0],["2024-12-16",15.76,16.11,15.601,16.1,419100.0],["2024-12-17",15.79,15.89,15.51,15.65,536600.0],["2024-12-18",15.8,16.035,14.73,14.87,504300.0],["2024-12-19",15.15,15.21,14.34,14.46,632400.0],["2024-12-20",14.17,14.66,14.17,14.41,4289600.0],["2024-12-23",14.42,14.71,13.97,14.12,628500.0],["2024-12-24",14.2,14.31,14.04,14.27,157200.0],["2024-12-26",14.08,14.42,13.97,14.31,369100.0],["2024-12-27",14.2,14.45,14.02,14.09,326400.0],["2024-12-30",14.01,14.01,13.635,13.73,390100.0],["2024-12-31",13.77,14.225,13.77,14.13,337700.0],["2025-01-02",14.32,14.5,13.69,13.69,394000.0],["2025-01-03",13.78,13.86,13.53,13.74,318100.0],["2025-01-06",13.83,14.44,13.83,13.98,332600.0],["2025-01-07",13.99,14.18,13.53,13.71,302800.0],["2025-01-08",13.51,13.56,13.28,13.4,240300.0],["2025-01-10",13.09,13.6,13.09,13.52,479900.0],["2025-01-13",13.42,14.255,13.36,14.22,298600.0],["2025-01-14",14.3,14.53,14.115,14.37,274300.0],["2025-01-15",14.86,15.09,14.65,14.99,318900.0],["2025-01-16",15.05,15.05,14.81,14.97,241700.0],["2025-01-17",15.24,15.45,14.99,15.01,240900.0],["2025-01-21",15.28,15.35,15.06,15.19,269600.0],["2025-01-22",15.15,15.18,14.65,14.66,259300.0],["2025-01-23",14.55,14.905,14.51,14.81,278100.0],["2025-01-24",14.94,15.329,14.7,15.29,294800.0],["2025-01-27",15.17,15.65,15.1,15.19,437900.0],["2025-01-28",15.2,15.59,15.1,15.11,294400.0],["2025-01-29",15.06,15.47,15.024,15.25,301100.0],["2025-01-30",15.52,15.52,15.055,15.19,262000.0],["2025-01-31",15.12,15.45,14.91,14.94,1243600.0],["2025-02-03",14.6,14.68,14.24,14.41,280000.0],["2025-02-04",14.49,14.83,14.4,14.74,319200.0],["2025-02-05",14.91,15.23,14.77,15.16,255700.0],["2025-02-06",15.28,15.42,15.185,15.35,233800.0],["2025-02-07",15.47,15.47,15.02,15.03,245900.0],["2025-02-10",15.49,15.815,15.42,15.65,298300.0],["2025-02-11",15.54,15.74,15.53,15.61,216700.0],["2025-02-12",15.36,15.529,15.11,15.18,196100.0],["2025-02-13",15.26,15.34,14.87,15.33,241900.0],["2025-02-14",15.29,15.43,15.02,15.41,264000.0],["2025-02-18",15.48,15.98,15.335,15.91,384700.0],["2025-02-19",15.81,16.03,15.54,15.9,481300.0],["2025-02-20",16.04,16.19,15.6,15.93,254700.0],["2025-02-21",16.21,16.21,15.55,15.64,358600.0],["2025-02-24",15.87,16.13,15.48,15.77,340600.0],["2025-02-25",15.78,16.01,15.54,15.79,351600.0],["2025-02-26",15.84,16.085,15.78,15.93,340000.0],["2025-02-27",15.74,15.81,15.25,15.7,711900.0],["2025-02-28",14.76,14.92,14.015,14.44,658200.0],["2025-03-03",14.66,14.87,13.85,13.98,485200.0],["2025-03-04",13.73,13.81,12.96,13.51,552400.0],["2025-03-05",13.7,14.05,13.59,14.03,451500.0],["2025-03-06",13.96,14.11,13.68,13.9,551400.0],["2025-03-07",13.83,14.35,13.83,14.33,371800.0],["2025-03-10",14.04,14.33,13.745,14.17,471300.0],["2025-03-11",14.24,14.375,14.12,14.17,421000.0],["2025-03-12",14.22,14.22,13.33,13.33,440900.0],["2025-03-13",13.26,13.6,12.985,13.35,463200.0],["2025-03-14",13.7,14.125,13.555,14.05,376700.0],["2025-03-17",14.16,14.25,13.73,13.86,447900.0],["2025-03-18",13.66,13.76,13.54,13.67,326600.0],["2025-03-19",13.67,13.985,13.57,13.97,293200.0],["2025-03-20",13.81,14.105,13.81,13.87,279500.0],["2025-03-21",13.49,13.7,12.8,12.92,1155300.0],["2025-03-24",13.2,13.52,13.115,13.5,383800.0],["2025-03-25",13.44,13.725,13.44,13.6,320900.0],["2025-03-26",13.57,13.94,13.46,13.67,295400.0],["2025-03-27",13.7,13.98,13.35,13.95,322100.0],["2025-03-28",13.91,13.99,13.58,13.59,374800.0],["2025-03-31",13.32,13.43,13.08,13.36,293000.0],["2025-04-01",13.2,13.61,13.11,13.25,425000.0],["2025-04-02",12.98,13.81,12.98,13.76,263300.0],["2025-04-03",12.82,13.02,12.276,12.32,282900.0],["2025-04-04",11.69,11.77,11.08,11.59,512900.0],["2025-04-07",10.88,12.16,10.78,11.65,572000.0],["2025-04-08",12.13,12.13,11.335,11.45,467200.0],["2025-04-09",11.38,13.03,11.38,12.73,377500.0],["2025-04-10",12.25,12.54,12.01,12.42,315500.0],["2025-04-11",12.45,12.76,12.18,12.68,268000.0],["2025-04-14",12.89,12.89,12.47,12.66,285700.0],["2025-04-15",12.59,12.79,12.45,12.63,219900.0],["2025-04-16",12.59,12.87,12.56,12.75,251200.0],["2025-04-17",12.72,13.03,12.65,12.97,290100.0],["2025-04-21",12.85,12.99,12.645,12.82,210000.0],["2025-04-22",13.05,13.265,12.8,13.22,255000.0],["2025-04-23",13.54,13.9,13.04,13.14,363100.0],["2025-04-24",13.18,13.29,13.07,13.2,287900.0],["2025-04-25",13.0,13.06,12.73,12.87,311200.0],["2025-04-28",12.92,13.08,12.69,12.81,326800.0],["2025-04-29",12.64,12.82,12.5,12.75,260200.0],["2025-04-30",12.44,12.71,12.3,12.65,291200.0],["2025-05-01",12.75,12.87,12.52,12.53,218700.0],["2025-05-02",12.65,13.215,12.645,13.12,215400.0],["2025-05-05",12.88,13.315,12.81,13.19,385500.0],["2025-05-06",12.99,13.19,12.94,13.02,314900.0],["2025-05-07",13.19,13.19,12.75,12.89,272600.0],["2025-05-08",12.97,13.24,12.81,13.09,335100.0],["2025-05-09",12.1,12.37,11.0,11.61,1098800.0],["2025-05-12",12.3,13.095,12.15,12.83,681100.0],["2025-05-13",12.95,13.64,12.675,13.52,590300.0],["2025-05-14",13.51,13.55,13.25,13.42,425000.0],["2025-05-15",13.3,13.595,13.265,13.46,273900.0],["2025-05-16",13.43,13.47,13.18,13.4,306200.0],["2025-05-19",13.13,13.36,13.0,13.35,295400.0],["2025-05-20",13.28,13.39,13.02,13.05,234600.0],["2025-05-21",12.65,12.795,12.37,12.44,410500.0],["2025-05-22",12.32,12.5,12.195,12.49,662100.0],["2025-05-23",12.19,12.47,12.16,12.3,361500.0],["2025-05-27",12.41,13.02,12.32,13.0,546900.0],["2025-05-28",13.02,13.02,12.41,12.55,433900.0],["2025-05-29",12.63,12.82,12.51,12.8,341600.0],["2025-05-30",12.66,12.914,12.34,12.63,448900.0],["2025-06-02",13.2,13.66,13.06,13.65,669000.0],["2025-06-03",13.42,13.81,13.07,13.81,426500.0],["2025-06-04",13.81,14.385,13.7,14.36,605900.0],["2025-06-05",14.36,14.485,14.04,14.05,483800.0],["2025-06-06",14.34,14.45,13.98,14.06,356700.0],["2025-06-09",14.33,14.8,14.26,14.56,419800.0],["2025-06-10",14.72,14.905,14.55,14.58,284600.0],["2025-06-11",14.56,14.57,14.18,14.33,421900.0],["2025-06-12",14.0,14.34,13.99,14.06,281300.0],["2025-06-13",13.99,14.12,13.84,14.01,309300.0],["2025-06-16",14.31,14.37,14.05,14.17,279400.0],["2025-06-17",14.1,14.56,14.1,14.28,309700.0],["2025-06-18",14.28,14.81,14.28,14.49,489000.0],["2025-06-20",14.61,14.69,14.3,14.31,1127000.0],["2025-06-23",14.15,14.58,14.03,14.48,410100.0],["2025-06-24",14.67,14.7,14.45,14.6,351100.0],["2025-06-25",14.63,14.845,14.49,14.78,284000.0],["2025-06-26",14.91,15.25,14.83,15.25,285500.0],["2025-06-27",15.26,15.64,15.13,15.57,1000300.0],["2025-06-30",15.59,15.769,15.335,15.41,619500.0],["2025-07-01",15.34,15.96,15.21,15.75,285000.0],["2025-07-02",15.9,16.585,15.815,16.58,329700.0],["2025-07-03",16.38,16.7,16.27,16.57,167200.0],["2025-07-07",16.46,16.6,16.05,16.1,258600.0],["2025-07-08",16.23,16.51,16.16,16.17,288900.0],["2025-07-09",16.18,16.21,15.78,16.04,309600.0],["2025-07-10",16.16,16.58,16.03,16.34,240900.0],["2025-07-11",16.16,16.25,16.02,16.2,232500.0],["2025-07-14",16.11,16.23,15.835,16.13,248400.0],["2025-07-15",16.24,16.28,15.82,15.82,294300.0],["2025-07-16",15.84,15.945,15.64,15.86,217100.0],["2025-07-17",15.89,16.41,15.85,16.31,236400.0],["2025-07-18",16.47,16.55,16.135,16.2,285800.0],["2025-07-21",16.4,16.83,16.33,16.46,271500.0],["2025-07-22",16.6,17.055,16.6,16.83,316700.0],["2025-07-23",17.53,18.17,17.18,17.75,875200.0],["2025-07-24",17.56,17.7,16.76,16.78,441800.0],["2025-07-25",16.86,17.045,16.67,17.0,285700.0],["2025-07-28",16.92,17.0,16.645,16.66,329200.0],["2025-07-29",16.72,16.775,16.11,16.21,401300.0],["2025-07-30",16.14,16.34,15.94,16.05,455600.0],["2025-07-31",15.85,15.995,15.7,15.8,234300.0],["2025-08-01",15.47,15.47,14.97,15.06,506900.0],["2025-08-04",15.16,15.38,14.98,15.13,261600.0],["2025-08-05",15.19,15.45,14.985,15.44,230800.0],["2025-08-06",15.4,15.4,15.18,15.3,274800.0],["2025-08-07",15.6,15.645,14.93,15.08,278400.0],["2025-08-08",15.81,15.99,14.945,15.57,525300.0],["2025-08-11",15.45,15.58,14.5,15.29,629400.0],["2025-08-12",15.47,16.14,15.3,15.97,348300.0],["2025-08-13",16.12,16.455,15.955,16.4,370700.0],["2025-08-14",16.2,16.215,15.7,15.94,288000.0],["2025-08-15",16.01,16.05,15.63,15.66,255700.0],["2025-08-18",15.72,15.86,15.58,15.85,237100.0],["2025-08-19",15.92,16.24,15.87,16.19,293300.0],["2025-08-20",16.16,16.29,15.95,16.14,439800.0],["2025-08-21",15.99,16.11,15.75,15.94,182000.0],["2025-08-22",16.01,16.85,15.96,16.6,294200.0],["2025-08-25",16.59,16.82,16.45,16.66,198400.0],["2025-08-26",16.96,17.124,16.68,16.76,305300.0],["2025-08-27",16.57,16.89,16.485,16.56,196700.0],["2025-08-28",16.71,16.73,16.45,16.61,226300.0],["2025-08-29",16.64,16.73,16.337,16.43,185100.0],["2025-09-02",16.16,16.4,15.91,16.2,533000.0],["2025-09-03",16.14,16.36,15.83,16.35,293500.0],["2025-09-04",16.24,16.855,16.21,16.76,349400.0],["2025-09-05",16.82,17.2,16.67,17.04,336600.0],["2025-09-08",17.06,17.23,16.62,16.82,239400.0],["2025-09-09",16.77,16.93,16.32,16.32,306500.0],["2025-09-10",16.23,16.64,16.23,16.61,226200.0],["2025-09-11",16.52,17.0,16.52,16.98,390700.0],["2025-09-12",16.8,17.08,16.62,16.67,180400.0],["2025-09-15",16.71,16.99,16.54,16.97,215700.0],["2025-09-16",16.93,17.05,16.68,16.81,269600.0],["2025-09-17",16.75,17.13,16.36,16.48,353900.0],["2025-09-18",16.7,16.81,16.34,16.65,275400.0],["2025-09-19",16.71,16.804,16.33,16.41,1043100.0],["2025-09-22",16.33,16.58,16.06,16.41,378800.0],["2025-09-23",16.59,16.79,16.39,16.46,296800.0],["2025-09-24",16.46,16.79,16.405,16.79,273000.0],["2025-09-25",16.73,16.92,16.48,16.7,283800.0],["2025-09-26",16.72,17.05,16.72,17.01,223700.0],["2025-09-29",17.17,17.17,16.37,16.4,312600.0],["2025-09-30",16.24,16.56,16.24,16.53,279300.0],["2025-10-01",16.45,16.92,16.4,16.75,225300.0],["2025-10-02",16.7,16.94,16.59,16.92,220700.0],["2025-10-03",16.99,17.14,16.83,16.85,204900.0],["2025-10-06",16.84,16.95,16.585,16.62,214600.0],["2025-10-07",16.67,16.915,16.57,16.62,209100.0],["2025-10-08",16.73,17.01,16.67,17.01,205100.0],["2025-10-09",17.1,17.3,16.49,16.5,227000.0],["2025-10-10",16.41,16.585,15.87,15.87,328000.0],["2025-10-13",16.22,16.81,16.22,16.63,254800.0],["2025-10-14",16.27,17.31,16.27,16.99,248400.0],["2025-10-15",17.11,17.23,16.84,16.9,220600.0],["2025-10-16",16.89,17.09,16.44,16.58,228600.0],["2025-10-17",16.46,16.76,16.45,16.52,177500.0],["2025-10-20",16.72,17.23,16.72,17.21,271600.0],["2025-10-21",17.1,18.39,17.05,17.89,473700.0],["2025-10-22",17.79,17.845,17.14,17.3,255800.0],["2025-10-23",17.37,17.94,17.37,17.78,199100.0],["2025-10-24",17.84,17.965,17.7,17.91,179600.0],["2025-10-27",17.95,18.01,17.681,17.74,184100.0],["2025-10-28",17.57,18.055,17.57,17.91,350800.0],["2025-10-29",17.85,18.02,17.6,17.85,321500.0],["2025-10-30",17.63,17.84,17.38,17.63,274000.0],["2025-10-31",17.47,17.72,17.27,17.59,224600.0],["2025-11-03",17.54,17.77,17.22,17.77,255300.0],["2025-11-04",17.35,17.67,17.23,17.41,316700.0],["2025-11-05",17.4,18.04,17.18,17.98,220700.0],["2025-11-06",17.84,18.04,17.19,17.25,339000.0],["2025-11-07",18.09,18.5,16.93,17.0,415300.0],["2025-11-10",17.08,17.39,16.015,16.15,404300.0],["2025-11-11",16.12,16.325,15.89,15.9,287000.0],["2025-11-12",16.06,16.4,15.91,16.07,373500.0],["2025-11-13",16.04,16.33,15.84,15.97,420200.0],["2025-11-14",15.66,16.13,15.539,15.95,215800.0],["2025-11-17",15.91,16.08,15.5,15.58,272300.0],["2025-11-18",15.34,15.79,15.241,15.7,406400.0],["2025-11-19",15.76,15.95,15.43,15.93,400300.0],["2025-11-20",16.24,16.36,15.78,15.81,303300.0],["2025-11-21",15.82,16.525,15.6,16.19,349900.0],["2025-11-24",16.11,16.45,16.0,16.3,352300.0],["2025-11-25",16.41,17.05,16.38,16.87,271100.0],["2025-11-26",16.76,17.135,16.76,16.94,338100.0],["2025-11-28",16.93,16.935,16.72,16.91,120600.0],["2025-12-01",16.68,17.22,16.68,17.07,249300.0],["2025-12-02",17.13,17.13,16.72,16.8,185300.0],["2025-12-03",16.85,17.72,16.765,17.52,323200.0],["2025-12-04",17.38,17.45,17.135,17.31,234500.0],["2025-12-05",17.29,17.57,17.22,17.4,219300.0],["2025-12-08",17.52,17.56,17.0,17.03,237100.0],["2025-12-09",16.91,17.31,16.91,17.24,253900.0],["2025-12-10",17.14,18.2,17.115,17.9,498000.0],["2025-12-11",17.82,18.52,17.82,18.4,338700.0],["2025-12-12",18.4,18.545,18.03,18.21,519300.0],["2025-12-15",18.33,18.405,18.045,18.16,245300.0],["2025-12-16",18.09,18.51,18.09,18.34,280400.0],["2025-12-17",18.35,19.134,18.301,19.03,602900.0],["2025-12-18",19.12,19.19,18.62,18.72,297500.0],["2025-12-19",18.5,18.67,17.14,17.46,1670500.0],["2025-12-22",17.55,17.84,17.495,17.64,310800.0],["2025-12-23",17.55,17.99,17.504,17.8,236900.0],["2025-12-24",17.86,17.92,17.74,17.89,103400.0],["2025-12-26",17.92,17.95,17.67,17.79,144300.0],["2025-12-29",17.65,17.775,17.42,17.55,212000.0],["2025-12-30",17.59,17.64,17.31,17.33,200100.0],["2025-12-31",17.44,17.44,16.97,17.16,228300.0],["2026-01-02",17.33,17.85,17.26,17.79,217200.0],["2026-01-05",17.79,18.6,17.78,18.19,341800.0],["2026-01-06",17.91,18.86,17.91,18.76,334600.0],["2026-01-07",18.7,18.775,18.275,18.6,245400.0],["2026-01-08",18.44,19.27,18.34,19.02,323000.0],["2026-01-09",19.01,19.44,18.81,19.31,265000.0],["2026-01-12",19.24,19.62,19.08,19.46,315000.0],["2026-01-13",19.56,19.72,19.3,19.35,225700.0],["2026-01-14",19.35,20.24,19.35,20.22,362000.0],["2026-01-15",20.02,21.01,20.02,20.79,848600.0],["2026-01-16",20.57,20.57,19.81,19.87,421800.0],["2026-01-20",19.53,20.1,19.52,19.63,431100.0],["2026-01-21",19.9,20.43,19.738,20.34,236300.0],["2026-01-22",20.6,20.83,20.16,20.35,295200.0],["2026-01-23",20.36,20.515,20.06,20.1,480500.0],["2026-01-26",20.34,20.46,19.36,19.44,401200.0],["2026-01-27",19.4,19.68,19.05,19.64,327900.0],["2026-01-28",19.65,19.65,19.08,19.26,253700.0],["2026-01-29",19.64,19.86,19.2,19.86,350700.0],["2026-01-30",19.53,20.21,19.53,19.95,898900.0],["2026-02-02",19.82,20.79,19.79,20.59,354800.0],["2026-02-03",20.81,21.255,20.63,21.05,481000.0],["2026-02-04",21.18,21.54,20.905,21.36,426600.0],["2026-02-05",21.43,21.54,20.61,20.76,363700.0],["2026-02-06",20.83,21.4,20.69,21.3,390900.0],["2026-02-09",21.27,21.505,20.97,21.27,273000.0],["2026-02-10",21.31,21.44,20.795,20.91,237200.0],["2026-02-11",21.2,21.73,20.982,21.51,268900.0],["2026-02-12",21.62,21.64,20.48,20.7,328300.0],["2026-02-13",20.33,20.7,19.65,20.7,456800.0],["2026-02-17",20.43,21.0,20.24,21.0,284600.0],["2026-02-18",21.0,21.41,20.86,20.98,382600.0],["2026-02-19",20.83,21.04,20.4,20.93,409000.0],["2026-02-20",17.69,19.25,16.965,17.58,1151100.0],["2026-02-23",17.51,17.6,16.63,17.52,745300.0],["2026-02-24",17.38,17.61,16.69,16.85,537300.0],["2026-02-25",17.05,17.21,16.49,17.14,695800.0],["2026-02-26",17.14,17.39,16.915,17.3,340200.0],["2026-02-27",17.04,17.07,16.69,17.0,332100.0],["2026-03-02",16.65,17.86,16.52,17.72,507200.0],["2026-03-03",16.99,17.51,16.54,17.39,458300.0],["2026-03-04",17.54,17.97,17.24,17.81,393300.0],["2026-03-05",17.62,17.84,17.37,17.81,455300.0],["2026-03-06",17.44,17.44,16.83,16.88,415600.0],["2026-03-09",16.49,16.76,16.01,16.42,342500.0],["2026-03-10",16.36,16.66,16.05,16.12,687000.0],["2026-03-11",16.01,16.13,15.6,15.92,534700.0],["2026-03-12",15.6,15.89,15.14,15.22,462800.0],["2026-03-13",15.17,15.36,14.63,14.68,608600.0],["2026-03-16",14.86,14.935,14.19,14.56,598400.0],["2026-03-17",14.73,14.885,14.56,14.74,434800.0],["2026-03-18",14.65,14.91,14.54,14.9,454900.0],["2026-03-19",14.55,15.095,14.55,14.9,502200.0],["2026-03-20",15.04,15.17,14.76,14.82,2866200.0],["2026-03-23",15.11,15.76,14.94,15.65,486900.0],["2026-03-24",15.47,16.61,15.47,16.41,463700.0],["2026-03-25",16.72,16.88,16.39,16.65,272900.0],["2026-03-26",16.49,16.732,16.22,16.31,362500.0],["2026-03-27",16.13,16.34,16.02,16.03,249000.0],["2026-03-30",16.27,16.44,16.06,16.2,249500.0],["2026-03-31",16.37,16.665,16.06,16.34,401200.0],["2026-04-01",16.41,16.669,16.41,16.42,275600.0],["2026-04-02",16.39,16.53,16.05,16.18,285100.0],["2026-04-06",15.96,16.115,15.62,16.02,269800.0],["2026-04-07",16.03,16.19,15.74,16.1,271900.0],["2026-04-08",16.56,17.185,16.56,17.0,358000.0],["2026-04-09",16.91,17.46,16.91,17.41,302700.0],["2026-04-10",17.48,17.84,17.33,17.74,291400.0],["2026-04-13",17.69,18.02,17.51,18.0,222600.0],["2026-04-14",17.97,18.07,17.49,17.53,210600.0],["2026-04-15",17.65,17.73,17.36,17.52,186100.0],["2026-04-16",17.55,17.91,17.55,17.69,226200.0],["2026-04-17",17.86,18.3,17.75,18.05,204500.0],["2026-04-20",17.92,18.61,17.92,18.53,277900.0],["2026-04-21",18.64,19.0,18.34,18.55,269800.0],["2026-04-22",18.7,18.74,18.56,18.73,238500.0],["2026-04-23",18.9,19.24,18.44,18.75,194800.0],["2026-04-24",18.61,19.18,18.355,19.11,209800.0],["2026-04-27",19.18,19.52,19.06,19.36,245500.0],["2026-04-28",19.48,19.49,19.16,19.17,274000.0],["2026-04-29",19.24,19.38,18.715,18.88,352000.0],["2026-04-30",18.69,19.36,18.446,19.24,346800.0],["2026-05-01",19.15,19.3,18.93,19.14,254800.0],["2026-05-04",19.13,19.13,18.45,18.62,305100.0],["2026-05-05",17.51,19.9,17.51,19.28,479000.0],["2026-05-06",19.69,19.75,18.98,19.07,364400.0],["2026-05-07",19.02,19.15,18.12,18.32,320500.0],["2026-05-08",18.35,18.61,18.14,18.45,299500.0],["2026-05-11",18.53,18.83,18.2,18.31,261400.0],["2026-05-12",18.12,18.12,17.6,17.62,295900.0],["2026-05-13",17.7,17.94,17.7,17.93,289400.0],["2026-05-14",18.2,18.33,17.8,18.27,202700.0],["2026-05-15",18.0,18.235,17.72,17.87,255800.0],["2026-05-18",17.94,18.25,17.83,18.03,227400.0],["2026-05-19",17.75,17.8,17.23,17.48,343200.0],["2026-05-20",17.68,18.29,17.58,18.26,290200.0],["2026-05-21",18.09,18.6,17.875,18.53,286100.0],["2026-05-22",18.7,19.23,18.58,19.11,337800.0],["2026-05-26",19.32,19.98,19.18,19.64,369200.0],["2026-05-27",19.65,19.96,19.32,19.6,456400.0],["2026-05-28",19.72,19.99,19.29,19.81,325800.0],["2026-05-29",19.79,19.79,19.43,19.65,357000.0],["2026-06-01",19.29,19.565,18.96,19.56,248300.0],["2026-06-02",19.72,20.498,19.66,20.36,262700.0],["2026-06-03",20.12,20.24,19.72,19.83,302300.0],["2026-06-04",19.8,20.29,19.66,20.14,243700.0],["2026-06-05",20.04,20.085,19.5,19.66,303400.0],["2026-06-08",19.85,20.07,19.5,19.65,313000.0],["2026-06-09",19.94,20.225,19.47,19.84,266500.0],["2026-06-10",19.96,20.205,19.74,19.77,294800.0],["2026-06-11",20.02,20.75,19.78,20.7,307200.0],["2026-06-12",20.81,21.21,20.48,20.48,338100.0],["2026-06-15",20.5,20.55,19.73,20.1,287100.0],["2026-06-16",20.36,20.48,19.89,20.0,235600.0],["2026-06-17",19.88,20.24,19.268,19.56,387100.0],["2026-06-18",19.63,19.73,19.01,19.31,1146900.0],["2026-06-22",19.39,19.72,19.09,19.71,341900.0],["2026-06-23",19.58,19.82,19.05,19.28,334100.0],["2026-06-24",19.36,19.785,19.29,19.57,344100.0],["2026-06-25",19.54,20.3,19.26,20.23,340100.0],["2026-06-26",20.04,20.5,19.62,19.93,822100.0],["2026-06-29",19.69,19.72,18.81,18.87,378400.0],["2026-06-30",18.92,19.045,18.39,18.69,355400.0],["2026-07-01",18.54,18.59,17.99,18.03,507400.0],["2026-07-02",18.13,18.48,17.4,17.5,472700.0],["2026-07-06",17.5,18.455,17.5,18.39,341455.526128],["2026-07-07",18.24,18.66,18.1,18.57,412134.624744],["2026-07-08",18.52,18.94,18.43,18.87,266700.587339],["2026-07-09",18.88,18.88,18.57,18.7,331377.750287],["2026-07-10",18.75,19.2,18.72,19.06,204536.130715],["2026-07-13",19.17,19.72,19.17,19.49,267052.032554],["2026-07-14",19.72,19.98,19.3,19.3,385140.890575],["2026-07-15",19.64,19.86,19.44,19.69,359517.658069],["2026-07-16",19.64,20.05,19.42,19.42,333072.41687],["2026-07-17",19.14,19.52,19.04,19.38,427324.033462],["2026-07-20",19.52,19.58,18.92,19.13,385044.697459],["2026-07-21",19.39,20.52,19.37,19.97,377118.008047],["2026-07-22",19.76,20.23,19.605,19.99,298816.319451],["2026-07-23",19.99,20.7,19.99,20.64,731608.736892],["2026-07-24",20.88,21.08,20.29,20.97,460088.260788],["2026-07-27",21.12,21.19,20.59,20.87,409208.473248],["2026-07-28",21.01,21.7369,21.01,21.11,341788.158848],["2026-07-29",21.2,21.38,19.76,20.01,445625.296416],["2026-07-30",20.31,20.62,19.63,19.84,351262.218258],["2026-07-31",19.69,20.32,19.63,20.12,546812.504],["2026-08-03",19.85,20.57,19.47,20.45,299191.768801],["2026-08-04",20.6,22.1,19.21,21.56,904806.473598],["2026-08-05",22.02,22.58,21.54,21.62,546730.47852],["2026-08-06",21.83,22.01,21.1,21.43,473510.478663],["2026-08-07",21.24,22.0499,21.24,21.67,447314.910901],["2026-08-10",21.8,21.95,21.61,21.71,32155.703225],["2026-08-11",21.85,22.34,21.66,21.71,301141.680324],["2026-08-12",21.94,22.1334,21.31,21.72,351904.473916],["2026-08-13",21.84,21.85,21.44,21.51,306993.252423],["2026-08-14",21.59,21.99,21.5,21.81,242480.84014],["2026-08-17",21.71,22.13,21.46,22.03,250051.565529],["2026-08-18",21.85,21.86,20.92,21.23,230456.576683],["2026-08-19",21.62,21.79,20.22,20.23,383327.841024],["2026-08-20",19.82,20.045,19.24,19.58,411006.502967],["2026-08-21",19.77,20.275,19.48,19.59,373928.664793],["2026-08-24",19.77,20.19,18.73,18.73,367440.942951],["2026-08-25",18.87,19.41,18.54,19.29,276454.573736],["2026-08-26",19.39,19.7399,19.28,19.4,240247.963025],["2026-08-27",19.28,19.925,19.16,19.9,225420.059248],["2026-08-28",19.98,20.25,19.48,19.57,332155.829654],["2026-08-31",19.52,19.67,19.32,19.52,382122.097363],["2026-09-01",18.6,19.04,18.17,18.88,462080.526436],["2026-09-02",19.04,19.66,19.04,19.59,286205.997159],["2026-09-03",19.82,19.94,19.1301,19.16,318273.82735],["2026-09-04",19.19,20.14,19.19,19.93,322619.100747],["2026-09-08",19.95,20.11,19.22,19.42,447810.50428],["2026-09-09",19.45,19.73,19.35,19.65,368449.168873],["2026-09-10",19.55,19.72,19,19.19,328462.667794],["2026-09-11",19.37,19.66,19.04,19.24,268841.152109],["2026-09-14",18.84,19.07,18.7,18.74,284160.893549]]}