{"t":"NMIH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-08",14.0,14.5,13.26,14.0,1552200.0],["2013-11-11",14.0,14.45,13.98,14.04,82200.0],["2013-11-12",14.0,14.24,13.5,14.0,154700.0],["2013-11-13",13.99,15.24,13.9,14.0,172800.0],["2013-11-14",14.1,14.16,13.91,13.94,54400.0],["2013-11-15",14.35,14.35,13.95,14.0,58400.0],["2013-11-18",14.25,14.49,13.95,14.1,61700.0],["2013-11-19",13.96,14.099,13.96,14.05,21500.0],["2013-11-20",13.96,14.0,13.5,13.82,221400.0],["2013-11-21",13.77,13.77,13.75,13.75,2300.0],["2013-11-22",13.5,14.4,13.49,13.83,26200.0],["2013-11-25",13.83,14.1,13.76,14.0,15300.0],["2013-11-26",14.13,14.15,13.96,13.98,14600.0],["2013-11-27",13.95,14.15,13.95,14.15,23900.0],["2013-11-29",14.15,14.49,13.99,14.04,17400.0],["2013-12-02",13.82,14.4,13.8,14.02,18700.0],["2013-12-03",14.08,14.38,13.82,13.9,8400.0],["2013-12-04",14.11,14.11,13.78,13.78,6900.0],["2013-12-05",13.78,13.9,13.75,13.76,3500.0],["2013-12-06",13.93,13.94,13.1,13.1,10600.0],["2013-12-09",13.5,13.52,13.0,13.48,1435600.0],["2013-12-10",13.4,13.45,12.65,12.65,33000.0],["2013-12-11",12.66,12.68,12.0,12.19,45400.0],["2013-12-12",13.45,13.45,12.24,12.24,37900.0],["2013-12-13",12.17,13.2,11.55,12.0,76600.0],["2013-12-16",12.61,12.88,12.11,12.88,11200.0],["2013-12-17",12.67,13.15,12.05,12.3,3265000.0],["2013-12-18",12.45,13.45,12.45,12.84,108500.0],["2013-12-19",12.63,12.89,12.25,12.37,131800.0],["2013-12-20",12.86,12.86,12.13,12.13,1053300.0],["2013-12-23",12.13,13.3,12.09,12.76,54700.0],["2013-12-24",12.67,12.7,12.45,12.45,7000.0],["2013-12-26",12.45,12.68,12.43,12.5,27500.0],["2013-12-27",12.5,12.65,12.22,12.55,4500.0],["2013-12-30",12.44,12.73,12.21,12.5,8900.0],["2013-12-31",11.92,12.75,11.48,12.73,46500.0],["2014-01-02",12.59,12.59,12.09,12.47,12300.0],["2014-01-03",12.52,12.58,12.15,12.26,7500.0],["2014-01-06",12.46,12.5,12.24,12.34,1056200.0],["2014-01-07",12.32,12.49,12.04,12.22,915600.0],["2014-01-08",12.47,12.49,12.12,12.35,83600.0],["2014-01-09",12.3,13.0,12.3,12.4,50500.0],["2014-01-10",12.49,12.53,12.36,12.5,14500.0],["2014-01-13",12.57,12.57,12.3,12.5,29800.0],["2014-01-14",12.42,12.59,12.42,12.5,14400.0],["2014-01-15",12.55,12.59,12.27,12.29,60000.0],["2014-01-16",12.47,12.47,12.1,12.16,49400.0],["2014-01-17",12.08,12.48,12.0,12.3,30100.0],["2014-01-21",12.4,12.69,12.03,12.25,101700.0],["2014-01-22",12.24,12.47,12.07,12.26,38600.0],["2014-01-23",12.37,12.37,12.2,12.28,17200.0],["2014-01-24",12.17,12.3,12.07,12.25,14300.0],["2014-01-27",12.28,12.44,12.0,12.06,28100.0],["2014-01-28",12.13,12.49,12.0,12.05,40100.0],["2014-01-29",11.88,12.5,11.88,12.15,86400.0],["2014-01-30",12.19,13.94,12.18,12.18,10400.0],["2014-01-31",12.11,12.32,12.1,12.27,84100.0],["2014-02-03",12.47,12.47,12.04,12.2,18000.0],["2014-02-04",12.21,12.25,12.06,12.09,23200.0],["2014-02-05",12.24,12.24,12.06,12.2,44500.0],["2014-02-06",12.13,12.34,12.13,12.16,45800.0],["2014-02-07",12.18,12.89,12.18,12.21,14800.0],["2014-02-10",12.21,12.4,12.21,12.24,33600.0],["2014-02-11",12.26,12.39,12.23,12.25,67500.0],["2014-02-12",12.29,12.34,12.21,12.32,6400.0],["2014-02-13",12.3,12.34,12.21,12.27,40300.0],["2014-02-14",12.25,12.26,12.12,12.22,31000.0],["2014-02-18",12.24,12.28,12.01,12.12,131600.0],["2014-02-19",12.07,12.24,11.69,11.69,119600.0],["2014-02-20",11.72,12.08,11.69,11.78,47300.0],["2014-02-21",11.82,11.99,11.43,11.47,96400.0],["2014-02-24",11.48,11.88,11.48,11.55,46100.0],["2014-02-25",11.61,11.61,11.38,11.46,20800.0],["2014-02-26",11.0,11.57,10.5,10.94,219000.0],["2014-02-27",10.93,11.02,10.77,10.82,95900.0],["2014-02-28",10.81,11.48,10.81,10.94,234300.0],["2014-03-03",10.93,10.93,10.53,10.67,68900.0],["2014-03-04",10.8,10.83,10.42,10.52,552800.0],["2014-03-05",10.49,10.73,10.32,10.53,164300.0],["2014-03-06",10.45,10.67,10.42,10.53,55200.0],["2014-03-07",10.67,11.4,10.65,10.9,659600.0],["2014-03-10",11.05,11.37,10.9,11.35,204200.0],["2014-03-11",11.28,12.05,10.96,11.96,860200.0],["2014-03-12",11.9,12.03,11.79,11.9,365000.0],["2014-03-13",11.9,11.97,11.77,11.81,85800.0],["2014-03-14",11.81,11.93,11.81,11.85,178300.0],["2014-03-17",11.92,11.97,11.79,11.81,102000.0],["2014-03-18",11.84,11.93,11.68,11.89,379100.0],["2014-03-19",11.89,11.99,11.78,11.88,128000.0],["2014-03-20",11.83,12.0,11.57,11.87,209500.0],["2014-03-21",11.89,11.89,11.0,11.8,1029200.0],["2014-03-24",11.81,11.9,11.48,11.85,123000.0],["2014-03-25",11.89,11.89,10.42,11.72,73700.0],["2014-03-26",11.7,11.8,11.37,11.49,116400.0],["2014-03-27",11.48,11.68,11.24,11.6,116400.0],["2014-03-28",11.64,11.73,11.25,11.68,85300.0],["2014-03-31",11.66,11.8,11.48,11.72,252200.0],["2014-04-01",11.69,11.75,11.59,11.62,159800.0],["2014-04-02",11.64,11.7,11.485,11.56,155800.0],["2014-04-03",11.62,11.74,11.24,11.34,247700.0],["2014-04-04",11.41,11.59,11.25,11.37,281300.0],["2014-04-07",11.42,11.58,10.84,11.2,83500.0],["2014-04-08",11.16,11.44,10.95,11.02,95200.0],["2014-04-09",11.5,11.8,10.78,11.14,304100.0],["2014-04-10",11.12,11.25,11.09,11.21,95900.0],["2014-04-11",11.19,11.21,10.75,11.02,204400.0],["2014-04-14",11.02,11.13,10.622,10.9,146000.0],["2014-04-15",10.91,10.97,10.78,10.96,130800.0],["2014-04-16",11.0,11.11,10.64,11.06,94800.0],["2014-04-17",11.07,11.315,11.0,11.24,228200.0],["2014-04-21",11.34,11.41,11.12,11.3,33600.0],["2014-04-22",11.27,11.53,11.25,11.42,276500.0],["2014-04-23",11.42,11.73,10.75,11.39,65100.0],["2014-04-24",11.4,11.45,11.16,11.31,83600.0],["2014-04-25",11.27,11.48,11.27,11.31,70600.0],["2014-04-28",11.37,11.59,10.8,11.32,191400.0],["2014-04-29",11.37,11.41,11.25,11.37,29100.0],["2014-04-30",11.36,11.4,11.16,11.35,128100.0],["2014-05-01",11.35,11.47,11.07,11.16,31300.0],["2014-05-02",11.18,11.3,10.97,11.08,50800.0],["2014-05-05",11.2,11.2,10.98,11.1,16200.0],["2014-05-06",11.06,11.15,10.63,10.75,53300.0],["2014-05-07",10.83,10.83,9.751,10.26,336200.0],["2014-05-08",10.29,10.337,10.06,10.12,148600.0],["2014-05-09",10.11,10.34,9.99,10.12,140500.0],["2014-05-12",10.13,10.31,9.97,10.06,101600.0],["2014-05-13",10.25,10.32,10.01,10.14,129500.0],["2014-05-14",10.1,10.58,10.0,10.07,203100.0],["2014-05-15",10.19,10.19,9.88,10.04,95100.0],["2014-05-16",10.0,10.14,9.89,10.03,64000.0],["2014-05-19",10.02,10.25,9.99,10.0,128900.0],["2014-05-20",10.0,10.05,9.81,9.98,74500.0],["2014-05-21",10.02,10.05,9.94,9.98,121600.0],["2014-05-22",10.01,10.19,9.88,10.12,59800.0],["2014-05-23",10.14,10.3,10.14,10.25,71900.0],["2014-05-27",10.4,10.46,10.12,10.44,121300.0],["2014-05-28",10.41,10.52,10.258,10.38,163800.0],["2014-05-29",10.42,10.69,10.361,10.66,110100.0],["2014-05-30",10.69,11.05,10.54,10.94,128000.0],["2014-06-02",10.94,11.0,10.55,10.75,116900.0],["2014-06-03",10.78,11.0,10.616,10.97,177500.0],["2014-06-04",10.95,11.09,10.89,10.92,107900.0],["2014-06-05",10.93,11.53,10.83,11.1,390600.0],["2014-06-06",11.11,11.469,10.97,11.12,762500.0],["2014-06-09",11.09,11.35,11.09,11.2,154700.0],["2014-06-10",11.25,11.25,10.77,11.0,331300.0],["2014-06-11",10.94,11.34,10.91,11.26,119300.0],["2014-06-12",11.09,11.43,11.09,11.35,173900.0],["2014-06-13",11.35,11.51,11.27,11.32,102500.0],["2014-06-16",11.28,11.58,11.28,11.47,175300.0],["2014-06-17",11.47,11.81,11.41,11.68,523800.0],["2014-06-18",11.7,11.82,11.58,11.69,128500.0],["2014-06-19",11.68,11.81,11.57,11.58,95700.0],["2014-06-20",11.56,11.8,11.44,11.75,204600.0],["2014-06-23",11.73,11.75,11.45,11.49,226100.0],["2014-06-24",11.5,11.67,11.38,11.44,263200.0],["2014-06-25",11.31,11.54,11.0,11.41,337200.0],["2014-06-26",11.38,11.43,10.94,11.14,329000.0],["2014-06-27",11.12,11.53,10.91,11.0,8110800.0],["2014-06-30",10.95,11.01,10.47,10.5,576200.0],["2014-07-01",10.54,10.72,10.21,10.38,1438400.0],["2014-07-02",10.39,10.69,10.39,10.64,234400.0],["2014-07-03",10.66,10.88,10.51,10.83,169300.0],["2014-07-07",10.83,10.94,10.35,10.47,279800.0],["2014-07-08",10.43,10.64,10.25,10.39,204700.0],["2014-07-09",10.4,10.612,10.3,10.38,154100.0],["2014-07-10",10.24,10.37,10.2,10.3,136400.0],["2014-07-11",10.31,10.87,10.23,10.31,351500.0],["2014-07-14",10.32,10.45,10.2,10.42,185300.0],["2014-07-15",10.41,10.47,10.29,10.46,428300.0],["2014-07-16",10.49,10.53,10.35,10.41,170500.0],["2014-07-17",10.33,10.466,10.22,10.27,251300.0],["2014-07-18",10.23,10.44,10.14,10.24,109600.0],["2014-07-21",10.2,10.35,10.01,10.07,121500.0],["2014-07-22",10.1,10.14,9.99,10.07,78800.0],["2014-07-23",10.06,10.2,10.06,10.14,105500.0],["2014-07-24",10.19,10.23,10.1,10.15,183900.0],["2014-07-25",10.07,10.14,10.0,10.12,186400.0],["2014-07-28",10.13,10.19,10.0,10.02,1418600.0],["2014-07-29",10.04,10.23,10.02,10.14,60300.0],["2014-07-30",10.16,10.22,9.97,10.2,110300.0],["2014-07-31",10.13,10.18,9.85,9.99,189200.0],["2014-08-01",10.02,10.11,9.8,9.82,91500.0],["2014-08-04",9.82,10.07,9.72,10.05,194600.0],["2014-08-05",10.0,10.11,9.87,9.96,124400.0],["2014-08-06",9.92,10.18,9.77,10.12,184500.0],["2014-08-07",10.11,10.27,9.91,10.23,169600.0],["2014-08-08",10.18,10.42,9.9,10.13,172500.0],["2014-08-11",10.2,10.27,10.05,10.19,77500.0],["2014-08-12",10.14,10.25,9.94,10.05,181900.0],["2014-08-13",10.05,10.119,9.9,9.93,124400.0],["2014-08-14",9.94,10.01,9.88,9.9,377400.0],["2014-08-15",9.97,9.98,9.53,9.83,264600.0],["2014-08-18",9.8,10.01,9.79,9.85,135300.0],["2014-08-19",9.84,9.99,9.81,9.86,83500.0],["2014-08-20",9.86,9.98,9.8,9.91,90400.0],["2014-08-21",9.89,9.945,9.72,9.8,100600.0],["2014-08-22",9.82,9.82,9.7,9.74,80000.0],["2014-08-25",9.75,9.77,9.58,9.62,66900.0],["2014-08-26",9.62,9.91,9.6,9.9,133600.0],["2014-08-27",9.9,10.2,9.71,9.76,80900.0],["2014-08-28",9.73,9.81,9.6,9.67,60800.0],["2014-08-29",9.67,9.71,9.59,9.68,56800.0],["2014-09-02",9.72,10.0,9.58,9.73,210900.0],["2014-09-03",9.77,9.77,9.37,9.42,154100.0],["2014-09-04",9.43,9.68,9.185,9.22,241700.0],["2014-09-05",9.17,9.26,9.1,9.17,249200.0],["2014-09-08",9.14,9.61,9.14,9.49,197400.0],["2014-09-09",9.46,9.61,9.23,9.41,160400.0],["2014-09-10",9.42,9.48,9.38,9.45,116700.0],["2014-09-11",9.42,9.53,9.38,9.43,215000.0],["2014-09-12",9.45,9.53,9.26,9.28,129900.0],["2014-09-15",9.29,9.29,9.15,9.18,87900.0],["2014-09-16",9.17,9.23,8.958,9.0,104200.0],["2014-09-17",8.97,9.28,8.97,9.24,97800.0],["2014-09-18",9.28,9.485,9.16,9.4,238500.0],["2014-09-19",9.41,9.59,8.8,9.06,591700.0],["2014-09-22",9.02,9.29,8.57,8.63,603300.0],["2014-09-23",8.63,8.87,8.52,8.6,433900.0],["2014-09-24",8.63,8.74,8.59,8.69,121800.0],["2014-09-25",8.68,8.74,8.51,8.66,332800.0],["2014-09-26",8.66,8.74,8.17,8.4,1491100.0],["2014-09-29",8.37,8.45,8.25,8.35,273200.0],["2014-09-30",8.51,8.73,8.35,8.65,1524500.0],["2014-10-01",8.67,8.75,8.41,8.53,637000.0],["2014-10-02",8.51,8.6,8.262,8.55,153900.0],["2014-10-03",8.61,8.64,8.42,8.57,444800.0],["2014-10-06",8.58,8.61,8.35,8.37,88300.0],["2014-10-07",8.31,8.43,8.19,8.4,893300.0],["2014-10-08",8.38,8.56,8.24,8.54,216300.0],["2014-10-09",8.54,8.61,8.3,8.41,143700.0],["2014-10-10",8.34,8.52,8.25,8.26,340400.0],["2014-10-13",8.26,8.54,8.23,8.31,219800.0],["2014-10-14",8.37,8.59,8.204,8.36,194700.0],["2014-10-15",8.28,8.51,8.15,8.43,241500.0],["2014-10-16",8.31,8.51,8.108,8.32,190300.0],["2014-10-17",8.42,8.92,8.278,8.87,2538600.0],["2014-10-20",8.86,9.06,8.84,8.97,205800.0],["2014-10-21",8.99,9.232,8.84,9.01,255700.0],["2014-10-22",9.0,9.01,8.64,8.66,223000.0],["2014-10-23",8.73,8.73,8.53,8.56,334900.0],["2014-10-24",8.59,8.65,8.43,8.55,89500.0],["2014-10-27",8.5,8.68,8.5,8.6,103500.0],["2014-10-28",8.65,8.77,8.57,8.71,226800.0],["2014-10-29",8.74,8.78,8.558,8.7,107400.0],["2014-10-30",8.69,8.79,8.624,8.77,202800.0],["2014-10-31",8.86,8.95,8.72,8.95,233900.0],["2014-11-03",8.93,9.18,8.89,9.05,163400.0],["2014-11-04",9.16,9.27,9.02,9.15,111900.0],["2014-11-05",9.22,9.38,8.94,9.27,145700.0],["2014-11-06",9.23,9.38,9.19,9.38,142100.0],["2014-11-07",9.35,9.61,9.3,9.57,342700.0],["2014-11-10",9.59,9.743,9.45,9.68,131300.0],["2014-11-11",9.7,9.72,9.53,9.64,231400.0],["2014-11-12",9.6,9.77,9.56,9.62,717700.0],["2014-11-13",9.64,9.74,9.5,9.58,89600.0],["2014-11-14",9.59,9.69,9.38,9.38,62800.0],["2014-11-17",9.38,9.41,9.14,9.2,137100.0],["2014-11-18",9.22,9.27,9.09,9.16,600700.0],["2014-11-19",9.23,9.35,8.91,8.94,186300.0],["2014-11-20",8.88,9.03,8.8,8.99,161100.0],["2014-11-21",9.13,9.13,8.99,9.0,410100.0],["2014-11-24",9.01,9.04,8.94,9.0,765900.0],["2014-11-25",9.01,9.03,8.88,8.89,319500.0],["2014-11-26",8.88,8.92,8.87,8.9,111800.0],["2014-11-28",8.9,8.97,8.7,8.71,91300.0],["2014-12-01",8.572,8.74,8.49,8.5,192100.0],["2014-12-02",8.52,8.71,8.52,8.68,105800.0],["2014-12-03",8.69,8.75,8.65,8.67,133400.0],["2014-12-04",8.56,8.74,8.56,8.68,217200.0],["2014-12-05",8.69,8.88,8.69,8.87,114500.0],["2014-12-08",8.83,8.931,8.79,8.8,116800.0],["2014-12-09",8.75,8.86,8.47,8.79,343200.0],["2014-12-10",8.75,8.8,8.59,8.6,153500.0],["2014-12-11",8.7,8.85,8.67,8.72,189000.0],["2014-12-12",8.67,8.81,8.62,8.63,152900.0],["2014-12-15",8.67,8.7,8.52,8.58,112300.0],["2014-12-16",8.55,8.81,8.55,8.69,165500.0],["2014-12-17",8.69,8.9,8.64,8.89,165500.0],["2014-12-18",8.99,8.99,8.86,8.95,159500.0],["2014-12-19",8.92,9.07,8.82,9.02,311000.0],["2014-12-22",9.0,9.04,8.9,9.02,97400.0],["2014-12-23",9.07,9.16,8.99,9.13,82100.0],["2014-12-24",9.18,9.18,9.04,9.13,36300.0],["2014-12-26",9.15,9.17,9.05,9.08,47200.0],["2014-12-29",9.08,9.1,8.88,9.02,83600.0],["2014-12-30",9.15,9.15,8.95,9.1,82900.0],["2014-12-31",9.12,9.2,9.11,9.13,64500.0],["2015-01-02",9.15,9.19,9.0,9.15,115500.0],["2015-01-05",9.11,9.11,8.87,8.94,115400.0],["2015-01-06",8.94,9.01,8.63,8.73,117400.0],["2015-01-07",8.76,8.81,8.25,8.34,264400.0],["2015-01-08",8.37,8.38,8.21,8.33,200300.0],["2015-01-09",8.31,8.31,8.13,8.13,88900.0],["2015-01-12",8.1,8.118,7.78,7.84,163900.0],["2015-01-13",7.91,8.005,7.66,7.92,165000.0],["2015-01-14",7.83,7.96,7.68,7.71,132400.0],["2015-01-15",7.72,7.83,7.37,7.6,219200.0],["2015-01-16",7.57,7.99,7.56,7.94,188100.0],["2015-01-20",7.96,7.97,7.73,7.75,136400.0],["2015-01-21",7.74,7.88,7.67,7.7,152500.0],["2015-01-22",7.77,7.86,7.7,7.8,183600.0],["2015-01-23",7.81,8.03,7.8,7.88,99700.0],["2015-01-26",7.86,7.94,7.75,7.83,79200.0],["2015-01-27",7.75,7.94,7.75,7.76,65800.0],["2015-01-28",7.82,7.82,7.7,7.72,200300.0],["2015-01-29",7.72,7.76,7.59,7.72,159200.0],["2015-01-30",7.65,7.83,7.635,7.7,133100.0],["2015-02-02",7.71,8.05,7.705,8.04,1177300.0],["2015-02-03",8.05,8.25,7.944,8.24,143100.0],["2015-02-04",8.18,8.29,7.99,8.05,100700.0],["2015-02-05",8.1,8.45,8.04,8.44,145000.0],["2015-02-06",8.5,8.7,8.4,8.51,205300.0],["2015-02-09",8.5,8.65,8.35,8.43,72300.0],["2015-02-10",8.5,8.61,8.45,8.52,179600.0],["2015-02-11",8.49,8.58,8.4,8.47,77600.0],["2015-02-12",8.54,8.63,8.4,8.5,102800.0],["2015-02-13",8.5,8.69,8.38,8.41,146000.0],["2015-02-17",8.44,8.476,8.27,8.31,80600.0],["2015-02-18",8.27,8.33,8.17,8.25,107800.0],["2015-02-19",8.21,8.53,8.21,8.41,99100.0],["2015-02-20",8.65,8.65,7.47,7.54,1807900.0],["2015-02-23",7.49,7.5,7.25,7.45,540900.0],["2015-02-24",7.44,7.54,7.32,7.36,578300.0],["2015-02-25",7.34,7.38,7.25,7.33,720800.0],["2015-02-26",7.36,7.71,7.27,7.33,346300.0],["2015-02-27",7.3,7.42,7.28,7.3,130500.0],["2015-03-02",7.31,7.5,7.27,7.4,162100.0],["2015-03-03",7.36,7.55,7.3,7.5,183900.0],["2015-03-04",7.49,7.52,7.33,7.35,507400.0],["2015-03-05",7.4,7.548,7.36,7.4,777900.0],["2015-03-06",7.33,7.45,7.3,7.32,146900.0],["2015-03-09",7.33,7.45,7.31,7.42,319700.0],["2015-03-10",7.37,7.54,7.28,7.49,133100.0],["2015-03-11",7.5,7.5,7.37,7.42,121600.0],["2015-03-12",7.46,7.59,7.44,7.53,598700.0],["2015-03-13",7.54,7.58,7.37,7.49,90400.0],["2015-03-16",7.52,7.55,7.36,7.41,98300.0],["2015-03-17",7.37,7.5,7.35,7.45,227100.0],["2015-03-18",7.42,7.49,7.33,7.45,219100.0],["2015-03-19",7.59,7.6,7.41,7.43,193700.0],["2015-03-20",7.45,7.52,7.3,7.44,345000.0],["2015-03-23",7.48,7.56,7.46,7.49,367600.0],["2015-03-24",7.5,7.55,7.47,7.48,315600.0],["2015-03-25",7.48,7.58,7.39,7.41,133000.0],["2015-03-26",7.4,7.45,7.34,7.42,127000.0],["2015-03-27",7.4,7.45,7.338,7.4,144500.0],["2015-03-30",7.42,7.54,7.41,7.49,81400.0],["2015-03-31",7.46,7.52,7.4,7.49,66500.0],["2015-04-01",7.49,7.515,7.36,7.4,125500.0],["2015-04-02",7.4,7.66,7.36,7.64,177300.0],["2015-04-06",7.57,7.73,7.57,7.64,107400.0],["2015-04-07",7.62,7.66,7.39,7.48,227000.0],["2015-04-08",7.53,7.72,7.45,7.48,145800.0],["2015-04-09",7.49,7.52,7.365,7.43,96700.0],["2015-04-10",7.48,7.53,7.42,7.5,40300.0],["2015-04-13",7.5,7.5,7.37,7.39,62200.0],["2015-04-14",7.4,7.57,7.35,7.57,98800.0],["2015-04-15",7.6,7.75,7.6,7.74,92100.0],["2015-04-16",7.76,7.77,7.71,7.72,46800.0],["2015-04-17",7.67,7.67,7.46,7.56,90300.0],["2015-04-20",7.58,7.85,7.55,7.84,105200.0],["2015-04-21",7.85,7.86,7.71,7.76,49600.0],["2015-04-22",7.76,8.08,7.65,8.05,225900.0],["2015-04-23",8.02,8.17,8.01,8.15,83700.0],["2015-04-24",8.17,8.18,8.07,8.08,23600.0],["2015-04-27",8.09,8.2,7.99,8.11,173000.0],["2015-04-28",8.13,8.15,8.0,8.14,420500.0],["2015-04-29",8.09,8.12,8.0,8.0,154000.0],["2015-04-30",8.0,8.14,7.93,7.98,155200.0],["2015-05-01",7.98,7.99,7.77,7.9,171000.0],["2015-05-04",7.85,8.03,7.84,7.85,284700.0],["2015-05-05",7.8,7.96,7.65,7.77,130200.0],["2015-05-06",7.88,8.02,7.71,7.76,162200.0],["2015-05-07",7.74,7.83,7.67,7.69,374000.0],["2015-05-08",7.76,7.97,7.68,7.7,312800.0],["2015-05-11",7.69,8.01,7.6,7.95,230500.0],["2015-05-12",7.92,7.92,7.7,7.87,69200.0],["2015-05-13",7.92,8.16,7.92,8.16,220500.0],["2015-05-14",8.19,8.31,8.13,8.29,207200.0],["2015-05-15",8.27,8.32,8.18,8.2,61600.0],["2015-05-18",8.2,8.28,8.11,8.14,82100.0],["2015-05-19",8.24,8.26,8.02,8.08,43200.0],["2015-05-20",8.1,8.1,7.9,8.01,88500.0],["2015-05-21",8.01,8.18,8.0,8.1,68800.0],["2015-05-22",8.09,8.16,7.93,8.0,78300.0],["2015-05-26",7.98,8.04,7.85,7.99,124700.0],["2015-05-27",8.0,8.08,7.886,8.02,229700.0],["2015-05-28",7.99,8.025,7.86,7.89,57900.0],["2015-05-29",7.87,8.0,7.744,7.93,513400.0],["2015-06-01",7.98,8.15,7.9,7.95,143000.0],["2015-06-02",7.9,8.03,7.82,7.94,65500.0],["2015-06-03",7.95,8.098,7.95,8.05,262500.0],["2015-06-04",8.0,8.06,7.88,7.9,61800.0],["2015-06-05",7.95,7.95,7.8,7.92,65900.0],["2015-06-08",7.9,7.94,7.83,7.84,138100.0],["2015-06-09",7.84,7.91,7.84,7.9,73800.0],["2015-06-10",7.94,8.02,7.88,7.95,152400.0],["2015-06-11",7.95,8.1,7.95,8.0,332300.0],["2015-06-12",7.99,8.03,7.89,7.95,155600.0],["2015-06-15",7.89,8.05,7.81,7.99,177400.0],["2015-06-16",7.97,8.1,7.949,8.08,218000.0],["2015-06-17",8.11,8.21,8.02,8.03,92700.0],["2015-06-18",8.11,8.19,7.992,8.16,190700.0],["2015-06-19",8.16,8.345,8.09,8.25,573700.0],["2015-06-22",8.25,8.26,8.03,8.05,168000.0],["2015-06-23",8.06,8.18,8.02,8.11,140300.0],["2015-06-24",8.11,8.12,8.05,8.09,102400.0],["2015-06-25",8.13,8.17,7.9,8.14,1210500.0],["2015-06-26",8.17,8.21,8.09,8.16,528100.0],["2015-06-29",8.15,8.15,7.98,7.99,145700.0],["2015-06-30",8.04,8.06,7.957,8.02,120800.0],["2015-07-01",8.09,8.2,8.01,8.17,346500.0],["2015-07-02",8.2,8.2,8.01,8.04,155100.0],["2015-07-06",8.0,8.1,7.95,8.05,165900.0],["2015-07-07",8.06,8.1,7.85,8.0,805600.0],["2015-07-08",7.95,8.11,7.91,8.06,237400.0],["2015-07-09",8.08,8.15,8.0,8.08,361200.0],["2015-07-10",8.15,8.19,8.06,8.09,313400.0],["2015-07-13",8.13,8.17,8.08,8.13,237400.0],["2015-07-14",8.14,8.19,8.12,8.13,325300.0],["2015-07-15",8.14,8.17,8.08,8.1,140900.0],["2015-07-16",8.14,8.15,8.05,8.12,443400.0],["2015-07-17",8.17,8.17,8.06,8.09,114400.0],["2015-07-20",8.11,8.11,7.93,7.96,738000.0],["2015-07-21",7.97,8.02,7.84,7.85,159000.0],["2015-07-22",7.82,7.89,7.81,7.87,251500.0],["2015-07-23",7.86,7.91,7.82,7.85,101200.0],["2015-07-24",7.87,7.88,7.75,7.75,254300.0],["2015-07-27",7.72,7.8,7.7,7.77,93400.0],["2015-07-28",7.83,7.92,7.645,7.85,416600.0],["2015-07-29",7.84,7.93,7.76,7.82,79300.0],["2015-07-30",7.78,7.915,7.78,7.9,134000.0],["2015-07-31",7.88,8.11,7.88,8.0,194000.0],["2015-08-03",8.0,8.05,7.79,7.87,88900.0],["2015-08-04",7.86,7.86,7.73,7.77,132300.0],["2015-08-05",8.64,9.55,8.0,8.26,2746000.0],["2015-08-06",8.27,8.78,8.17,8.74,755400.0],["2015-08-07",8.67,9.21,8.6,8.67,217000.0],["2015-08-10",8.86,9.0,8.85,8.89,358900.0],["2015-08-11",8.86,8.95,8.8,8.85,207200.0],["2015-08-12",8.8,8.89,8.76,8.81,181300.0],["2015-08-13",8.8,8.85,8.7,8.78,120000.0],["2015-08-14",8.73,8.85,8.73,8.85,118000.0],["2015-08-17",8.82,8.83,8.37,8.42,1537400.0],["2015-08-18",8.42,8.51,8.4,8.48,200700.0],["2015-08-19",8.45,8.5,8.34,8.46,176500.0],["2015-08-20",8.41,8.5,8.38,8.43,188900.0],["2015-08-21",8.3,8.47,8.3,8.42,222000.0],["2015-08-24",8.14,8.28,8.12,8.13,279200.0],["2015-08-25",8.34,8.34,7.935,7.95,531500.0],["2015-08-26",8.1,8.1,7.92,8.06,205600.0],["2015-08-27",8.1,8.23,8.03,8.13,333200.0],["2015-08-28",8.15,8.31,8.09,8.26,212800.0],["2015-08-31",8.21,8.34,8.09,8.32,678400.0],["2015-09-01",8.2,8.47,8.2,8.34,469200.0],["2015-09-02",8.44,8.45,8.37,8.4,258400.0],["2015-09-03",8.41,8.51,8.37,8.43,212200.0],["2015-09-04",8.35,8.43,8.18,8.24,127300.0],["2015-09-08",8.34,8.51,8.3,8.5,362200.0],["2015-09-09",8.57,8.59,8.42,8.47,402100.0],["2015-09-10",8.45,8.5,8.4,8.47,249500.0],["2015-09-11",8.4,8.47,8.35,8.44,758500.0],["2015-09-14",8.44,8.51,8.36,8.44,532400.0],["2015-09-15",8.46,8.5,8.41,8.46,203700.0],["2015-09-16",8.46,8.51,8.41,8.42,262000.0],["2015-09-17",8.4,8.47,8.33,8.34,231100.0],["2015-09-18",8.24,8.37,7.98,8.17,870000.0],["2015-09-21",8.22,8.3,8.19,8.22,119500.0],["2015-09-22",8.15,8.2,8.0,8.11,146800.0],["2015-09-23",8.1,8.11,8.0,8.01,112400.0],["2015-09-24",8.0,8.06,8.0,8.0,159400.0],["2015-09-25",8.07,8.13,7.82,7.88,219600.0],["2015-09-28",7.83,7.97,7.76,7.78,150400.0],["2015-09-29",7.8,7.8,7.55,7.57,174700.0],["2015-09-30",7.63,7.63,7.41,7.6,291700.0],["2015-10-01",7.6,7.63,7.25,7.26,879900.0],["2015-10-02",7.3,7.37,7.22,7.25,492500.0],["2015-10-05",7.31,7.59,7.25,7.54,465200.0],["2015-10-06",7.51,7.58,7.44,7.48,143400.0],["2015-10-07",7.51,7.65,7.47,7.6,409900.0],["2015-10-08",7.58,7.59,7.42,7.51,169100.0],["2015-10-09",7.53,7.56,7.43,7.52,238500.0],["2015-10-12",7.52,7.53,7.42,7.53,152000.0],["2015-10-13",7.49,7.6,7.365,7.46,92600.0],["2015-10-14",7.6,8.23,7.56,7.91,1035300.0],["2015-10-15",7.95,8.18,7.71,8.17,599600.0],["2015-10-16",8.2,8.205,7.95,7.95,146500.0],["2015-10-19",7.93,7.968,7.7,7.77,159700.0],["2015-10-20",7.84,7.89,7.76,7.82,138900.0],["2015-10-21",7.82,7.82,7.56,7.6,735500.0],["2015-10-22",7.63,7.85,7.57,7.73,500100.0],["2015-10-23",7.75,7.89,7.6,7.82,166000.0],["2015-10-26",7.84,7.88,7.72,7.79,118500.0],["2015-10-27",7.81,7.81,7.61,7.69,625000.0],["2015-10-28",7.68,7.89,7.53,7.68,722100.0],["2015-10-29",7.71,7.81,7.6,7.69,351800.0],["2015-10-30",7.69,7.75,7.47,7.52,313700.0],["2015-11-02",7.55,7.76,7.51,7.56,552700.0],["2015-11-03",7.52,7.67,7.47,7.5,263100.0],["2015-11-04",7.47,7.67,7.47,7.64,388600.0],["2015-11-05",7.64,7.77,7.51,7.75,298000.0],["2015-11-06",7.72,7.88,7.64,7.75,219800.0],["2015-11-09",7.75,7.89,7.56,7.83,191400.0],["2015-11-10",7.83,7.83,7.67,7.77,174000.0],["2015-11-11",7.79,7.81,7.63,7.77,191900.0],["2015-11-12",7.7,7.7,7.31,7.36,230700.0],["2015-11-13",7.3,7.34,7.1,7.11,327900.0],["2015-11-16",7.21,7.425,7.21,7.4,214300.0],["2015-11-17",7.37,7.41,7.125,7.2,100300.0],["2015-11-18",7.25,7.35,7.165,7.33,140100.0],["2015-11-19",7.31,7.4,7.17,7.19,117100.0],["2015-11-20",7.24,7.34,7.16,7.24,184800.0],["2015-11-23",7.2,7.27,7.08,7.17,303000.0],["2015-11-24",7.12,7.23,7.075,7.14,199800.0],["2015-11-25",7.18,7.25,7.11,7.19,117700.0],["2015-11-27",7.2,7.27,7.15,7.18,43300.0],["2015-11-30",7.22,7.4,7.16,7.39,276100.0],["2015-12-01",7.43,7.44,7.24,7.4,145900.0],["2015-12-02",7.46,7.5,7.3,7.39,167200.0],["2015-12-03",7.4,7.45,7.2,7.22,186400.0],["2015-12-04",7.23,7.24,7.0,7.02,469400.0],["2015-12-07",7.04,7.1,6.79,6.98,396900.0],["2015-12-08",7.03,7.1,6.875,6.91,205400.0],["2015-12-09",6.9,7.01,6.83,6.84,149700.0],["2015-12-10",6.87,7.01,6.84,6.99,263900.0],["2015-12-11",6.87,7.02,6.84,6.85,254300.0],["2015-12-14",6.86,6.92,6.8,6.81,229200.0],["2015-12-15",6.81,6.83,6.71,6.81,231400.0],["2015-12-16",6.86,6.975,6.8,6.97,174200.0],["2015-12-17",6.97,7.02,6.77,6.78,391500.0],["2015-12-18",6.75,6.84,6.73,6.8,411300.0],["2015-12-21",6.81,6.89,6.72,6.86,296700.0],["2015-12-22",6.85,6.98,6.79,6.97,129000.0],["2015-12-23",6.99,6.99,6.73,6.88,278700.0],["2015-12-24",6.86,6.95,6.85,6.93,52900.0],["2015-12-28",6.7,6.94,6.7,6.87,99300.0],["2015-12-29",6.92,6.975,6.83,6.91,81100.0],["2015-12-30",6.93,6.95,6.76,6.78,103500.0],["2015-12-31",6.78,6.87,6.75,6.77,140800.0],["2016-01-04",6.7,6.87,6.6,6.65,198000.0],["2016-01-05",6.65,6.78,6.56,6.73,233200.0],["2016-01-06",6.66,6.89,6.66,6.85,231300.0],["2016-01-07",6.75,6.75,6.55,6.66,212800.0],["2016-01-08",6.67,6.71,6.16,6.67,329500.0],["2016-01-11",6.66,6.66,6.215,6.23,522300.0],["2016-01-12",6.29,6.34,5.84,5.92,392600.0],["2016-01-13",5.95,6.0,5.56,5.6,280800.0],["2016-01-14",5.6,5.8,5.35,5.61,873600.0],["2016-01-15",5.47,5.47,5.23,5.4,270900.0],["2016-01-19",5.46,5.46,5.22,5.31,284100.0],["2016-01-20",5.23,5.29,4.97,5.21,505200.0],["2016-01-21",5.23,5.34,5.015,5.06,324000.0],["2016-01-22",5.11,5.34,5.0,5.14,481200.0],["2016-01-25",5.11,5.15,4.7,4.73,341600.0],["2016-01-26",4.8,4.9,4.69,4.88,415600.0],["2016-01-27",4.84,4.96,4.8,4.85,316200.0],["2016-01-28",4.92,4.995,4.79,4.93,751400.0],["2016-01-29",4.96,5.26,4.96,5.25,342200.0],["2016-02-01",5.24,5.36,5.12,5.33,443200.0],["2016-02-02",5.27,5.37,4.96,4.99,264500.0],["2016-02-03",5.04,5.17,4.84,5.01,844800.0],["2016-02-04",5.0,5.13,4.74,4.77,280900.0],["2016-02-05",4.8,4.805,4.66,4.66,383500.0],["2016-02-08",4.63,4.67,4.34,4.41,521300.0],["2016-02-09",4.38,4.78,4.19,4.75,303300.0],["2016-02-10",4.78,4.86,4.62,4.78,306400.0],["2016-02-11",4.79,4.79,4.41,4.5,532700.0],["2016-02-12",4.53,4.89,4.53,4.87,221100.0],["2016-02-16",5.03,5.03,4.76,4.9,694200.0],["2016-02-17",4.9,5.14,4.84,5.13,563800.0],["2016-02-18",5.1,5.31,5.0,5.26,371100.0],["2016-02-19",4.9,5.16,4.9,5.12,381800.0],["2016-02-22",5.12,5.22,5.02,5.06,242700.0],["2016-02-23",5.11,5.115,4.75,4.88,318400.0],["2016-02-24",4.84,4.95,4.75,4.89,328000.0],["2016-02-25",4.95,4.95,4.85,4.89,165800.0],["2016-02-26",4.99,5.01,4.895,4.97,518000.0],["2016-02-29",4.99,5.15,4.9,5.1,661200.0],["2016-03-01",5.14,5.26,5.1,5.22,174500.0],["2016-03-02",5.22,5.36,5.19,5.24,285600.0],["2016-03-03",5.22,5.33,5.2,5.24,243600.0],["2016-03-04",5.25,5.25,5.11,5.19,185800.0],["2016-03-07",5.15,5.24,4.98,5.18,181200.0],["2016-03-08",5.16,5.2,4.97,4.97,373200.0],["2016-03-09",5.0,5.05,4.82,4.9,270800.0],["2016-03-10",4.9,4.96,4.75,4.93,272200.0],["2016-03-11",5.0,5.1,4.95,5.1,233100.0],["2016-03-14",5.09,5.2,5.0,5.05,2019400.0],["2016-03-15",5.05,5.18,5.01,5.06,282100.0],["2016-03-16",5.02,5.16,5.01,5.13,228800.0],["2016-03-17",5.15,5.24,5.14,5.18,291600.0],["2016-03-18",5.2,5.28,5.18,5.25,372400.0],["2016-03-21",5.24,5.31,5.22,5.3,143800.0],["2016-03-22",5.25,5.29,5.14,5.15,107400.0],["2016-03-23",5.19,5.19,4.93,4.93,163800.0],["2016-03-24",4.9,5.0,4.82,4.9,2007000.0],["2016-03-28",4.93,5.1,4.85,5.01,113500.0],["2016-03-29",5.0,5.22,4.9,5.09,326800.0],["2016-03-30",5.1,5.16,5.025,5.04,140300.0],["2016-03-31",5.05,5.17,4.99,5.05,137100.0],["2016-04-01",5.01,5.05,4.94,4.98,93500.0],["2016-04-04",4.95,5.0,4.89,4.9,89000.0],["2016-04-05",4.86,4.87,4.65,4.68,206200.0],["2016-04-06",4.68,4.71,4.605,4.67,162100.0],["2016-04-07",4.63,4.66,4.56,4.6,149400.0],["2016-04-08",4.72,4.8,4.6,4.61,88300.0],["2016-04-11",4.64,4.74,4.62,4.7,150700.0],["2016-04-12",4.68,4.84,4.63,4.79,87800.0],["2016-04-13",4.81,5.0,4.78,4.95,144500.0],["2016-04-14",4.9,5.0,4.87,4.96,157700.0],["2016-04-15",4.93,5.23,4.93,5.21,226400.0],["2016-04-18",5.16,5.24,5.12,5.22,106100.0],["2016-04-19",5.25,5.29,5.086,5.18,99900.0],["2016-04-20",5.19,5.23,5.14,5.15,66200.0],["2016-04-21",5.18,5.23,5.08,5.19,85000.0],["2016-04-22",5.18,5.41,5.18,5.36,209800.0],["2016-04-25",5.58,5.8,5.26,5.5,267800.0],["2016-04-26",5.5,5.65,5.37,5.65,184900.0],["2016-04-27",5.9,6.66,5.9,6.35,1694000.0],["2016-04-28",6.25,6.49,6.16,6.26,587500.0],["2016-04-29",6.26,6.389,6.25,6.29,705100.0],["2016-05-02",6.35,6.6,6.21,6.28,328900.0],["2016-05-03",6.21,6.46,6.14,6.35,456300.0],["2016-05-04",6.3,6.45,6.195,6.32,237100.0],["2016-05-05",6.48,6.56,6.4,6.51,633800.0],["2016-05-06",6.45,6.53,6.3,6.37,307600.0],["2016-05-09",6.32,6.44,6.31,6.37,2028900.0],["2016-05-10",6.45,6.49,6.13,6.26,1360400.0],["2016-05-11",6.22,6.25,5.89,5.93,607500.0],["2016-05-12",5.99,6.19,5.981,6.12,444100.0],["2016-05-13",6.1,6.15,5.9,5.94,427900.0],["2016-05-16",5.93,6.06,5.93,6.01,182100.0],["2016-05-17",6.0,6.015,5.91,5.93,332400.0],["2016-05-18",5.91,6.02,5.91,5.99,186500.0],["2016-05-19",5.97,6.01,5.84,5.87,248300.0],["2016-05-20",5.92,6.05,5.76,5.99,305100.0],["2016-05-23",6.0,6.03,5.87,5.94,291100.0],["2016-05-24",6.0,6.05,5.95,5.99,505500.0],["2016-05-25",6.01,6.1,5.925,6.09,3719300.0],["2016-05-26",6.12,6.19,6.06,6.17,402500.0],["2016-05-27",6.2,6.29,6.15,6.28,419200.0],["2016-05-31",6.28,6.32,6.18,6.24,472200.0],["2016-06-01",6.22,6.24,6.11,6.21,249700.0],["2016-06-02",6.19,6.194,6.06,6.11,326900.0],["2016-06-03",6.06,6.12,6.0,6.07,221800.0],["2016-06-06",6.12,6.17,6.06,6.11,215300.0],["2016-06-07",6.11,6.13,6.0,6.02,230300.0],["2016-06-08",6.05,6.07,5.98,5.99,246400.0],["2016-06-09",5.98,5.99,5.825,5.89,333000.0],["2016-06-10",5.85,5.97,5.77,5.87,270800.0],["2016-06-13",5.88,5.88,5.61,5.62,471900.0],["2016-06-14",5.59,5.69,5.46,5.52,783300.0],["2016-06-15",5.53,5.6,5.42,5.43,321300.0],["2016-06-16",5.38,5.485,5.33,5.47,350900.0],["2016-06-17",5.49,5.8,5.46,5.72,934900.0],["2016-06-20",5.83,5.89,5.67,5.69,349100.0],["2016-06-21",5.75,5.75,5.51,5.61,329400.0],["2016-06-22",5.66,5.735,5.45,5.47,794600.0],["2016-06-23",5.51,5.67,5.49,5.58,517800.0],["2016-06-24",5.49,5.5,5.3,5.36,478900.0],["2016-06-27",5.3,5.31,5.02,5.11,857600.0],["2016-06-28",5.15,5.28,5.15,5.26,484500.0],["2016-06-29",5.34,5.401,5.275,5.37,320000.0],["2016-06-30",5.41,5.48,5.32,5.48,358600.0],["2016-07-01",5.46,5.57,5.4,5.57,332700.0],["2016-07-05",5.51,5.52,5.24,5.3,230100.0],["2016-07-06",5.28,5.41,5.24,5.4,187500.0],["2016-07-07",5.41,5.57,5.41,5.44,242700.0],["2016-07-08",5.52,5.635,5.5,5.63,190700.0],["2016-07-11",5.69,5.73,5.655,5.71,302400.0],["2016-07-12",5.75,5.83,5.73,5.83,289000.0],["2016-07-13",5.86,5.88,5.79,5.85,212900.0],["2016-07-14",5.9,6.05,5.89,5.94,367800.0],["2016-07-15",5.98,6.0,5.91,5.99,153900.0],["2016-07-18",5.99,6.03,5.93,5.94,128400.0],["2016-07-19",5.95,5.98,5.89,5.92,216800.0],["2016-07-20",5.93,6.014,5.92,5.98,191600.0],["2016-07-21",5.97,6.05,5.95,6.04,123600.0],["2016-07-22",6.05,6.07,5.99,6.06,147400.0],["2016-07-25",6.21,6.25,6.13,6.24,371800.0],["2016-07-26",6.26,6.27,6.18,6.24,243600.0],["2016-07-27",6.26,6.26,6.145,6.22,135100.0],["2016-07-28",6.22,6.29,6.16,6.27,133700.0],["2016-07-29",6.24,6.29,6.17,6.28,200700.0],["2016-08-01",6.3,6.31,6.14,6.15,241200.0],["2016-08-02",6.15,6.2,6.09,6.13,296400.0],["2016-08-03",6.6,6.84,6.42,6.81,953000.0],["2016-08-04",6.81,6.9,6.8,6.85,605000.0],["2016-08-05",6.9,7.0,6.89,6.98,391200.0],["2016-08-08",7.0,7.025,6.92,6.98,230000.0],["2016-08-09",7.0,7.04,6.94,6.98,242000.0],["2016-08-10",7.0,7.0,6.83,6.86,171700.0],["2016-08-11",6.9,6.91,6.84,6.85,229900.0],["2016-08-12",6.81,6.9,6.79,6.89,147900.0],["2016-08-15",6.96,7.06,6.92,7.03,374400.0],["2016-08-16",7.02,7.25,7.02,7.15,539100.0],["2016-08-17",7.15,7.25,7.12,7.23,713600.0],["2016-08-18",7.27,7.34,7.21,7.31,319500.0],["2016-08-19",7.33,7.46,7.28,7.43,251800.0],["2016-08-22",7.47,7.51,7.34,7.5,227500.0],["2016-08-23",7.5,7.68,7.5,7.68,471100.0],["2016-08-24",7.71,7.83,7.7,7.75,342900.0],["2016-08-25",7.75,7.9,7.71,7.86,484700.0],["2016-08-26",7.92,8.13,7.89,8.11,465000.0],["2016-08-29",8.1,8.2,7.99,8.05,470300.0],["2016-08-30",8.05,8.06,7.97,7.99,713600.0],["2016-08-31",8.02,8.03,7.88,7.94,373900.0],["2016-09-01",7.95,8.0,7.82,7.98,235200.0],["2016-09-02",8.01,8.01,7.965,8.0,440200.0],["2016-09-06",8.0,8.0,7.774,7.92,337700.0],["2016-09-07",7.88,7.98,7.85,7.89,183200.0],["2016-09-08",7.9,7.97,7.8,7.85,205900.0],["2016-09-09",7.84,7.85,7.63,7.65,323000.0],["2016-09-12",7.67,7.83,7.57,7.77,308800.0],["2016-09-13",7.69,7.71,7.55,7.68,274600.0],["2016-09-14",7.68,7.93,7.66,7.87,241800.0],["2016-09-15",7.85,7.95,7.83,7.9,337100.0],["2016-09-16",7.91,7.91,7.83,7.9,306500.0],["2016-09-19",7.92,8.0,7.85,7.96,393300.0],["2016-09-20",8.0,8.039,7.825,7.85,430900.0],["2016-09-21",7.87,7.91,7.81,7.88,201800.0],["2016-09-22",7.9,7.92,7.83,7.83,293100.0],["2016-09-23",7.81,7.92,7.73,7.73,276300.0],["2016-09-26",7.69,7.69,7.55,7.57,245700.0],["2016-09-27",7.54,7.63,7.51,7.59,193300.0],["2016-09-28",7.59,7.61,7.52,7.6,213500.0],["2016-09-29",7.6,7.63,7.49,7.5,179100.0],["2016-09-30",7.57,7.685,7.51,7.62,568700.0],["2016-10-03",7.59,7.61,7.515,7.56,121200.0],["2016-10-04",7.59,7.61,7.12,7.6,257300.0],["2016-10-05",7.6,7.67,7.6,7.64,304300.0],["2016-10-06",7.63,7.68,7.5,7.51,380800.0],["2016-10-07",7.54,7.69,7.485,7.6,345000.0],["2016-10-10",7.65,7.88,7.63,7.88,393600.0],["2016-10-11",7.88,8.15,7.87,8.13,2055200.0],["2016-10-12",8.18,8.19,8.09,8.11,858800.0],["2016-10-13",8.06,8.07,7.81,7.84,336400.0],["2016-10-14",7.89,8.01,7.84,7.98,293000.0],["2016-10-17",8.03,8.05,7.93,7.97,224900.0],["2016-10-18",8.07,8.135,8.01,8.09,425400.0],["2016-10-19",8.13,8.24,8.06,8.195,338400.0],["2016-10-20",8.2,8.24,8.135,8.17,255100.0],["2016-10-21",8.09,8.15,8.055,8.11,144900.0],["2016-10-24",8.15,8.25,8.1,8.2,151000.0],["2016-10-25",8.2,8.2,8.05,8.1,245300.0],["2016-10-26",8.15,8.15,8.025,8.05,138900.0],["2016-10-27",8.05,8.1,7.55,7.75,645800.0],["2016-10-28",7.7,7.85,7.625,7.65,408400.0],["2016-10-31",7.6,7.75,7.5,7.65,422100.0],["2016-11-01",7.65,7.75,7.55,7.65,343200.0],["2016-11-02",8.2,8.25,7.7,8.2,967900.0],["2016-11-03",8.3,8.45,8.1,8.15,773900.0],["2016-11-04",8.2,8.3,8.15,8.2,497500.0],["2016-11-07",8.3,8.4,8.2,8.35,443500.0],["2016-11-08",8.25,8.45,8.25,8.4,363200.0],["2016-11-09",8.3,8.525,8.25,8.5,619000.0],["2016-11-10",8.5,9.05,8.45,9.0,1123400.0],["2016-11-11",8.95,9.05,8.8,8.95,721000.0],["2016-11-14",8.95,9.05,8.625,8.8,452400.0],["2016-11-15",8.8,8.8,8.55,8.65,533900.0],["2016-11-16",8.6,8.95,8.56,8.9,286800.0],["2016-11-17",8.9,9.0,8.8,8.9,192700.0],["2016-11-18",9.0,9.1,8.8,9.05,319400.0],["2016-11-21",9.1,9.1,8.85,8.95,283400.0],["2016-11-22",9.0,9.0,8.65,8.65,379700.0],["2016-11-23",8.7,8.9,8.7,8.8,229200.0],["2016-11-25",8.8,8.85,8.75,8.75,107300.0],["2016-11-28",8.75,8.8,8.65,8.7,401500.0],["2016-11-29",8.75,8.9,8.65,8.7,296300.0],["2016-11-30",8.75,8.9,8.55,8.6,451000.0],["2016-12-01",8.6,8.85,8.6,8.75,271900.0],["2016-12-02",8.8,8.925,8.65,8.9,226200.0],["2016-12-05",8.8,9.25,8.75,9.2,554100.0],["2016-12-06",9.25,9.5,9.05,9.45,1650300.0],["2016-12-07",9.5,9.5,9.25,9.3,435400.0],["2016-12-08",9.4,9.45,9.35,9.35,416500.0],["2016-12-09",9.4,10.175,9.35,10.1,1819000.0],["2016-12-12",10.0,10.05,9.75,9.95,405000.0],["2016-12-13",10.0,10.045,9.8,9.85,240400.0],["2016-12-14",9.9,10.1,9.75,9.9,1248300.0],["2016-12-15",9.95,10.025,9.75,10.0,469300.0],["2016-12-16",10.05,10.15,9.95,10.05,1251900.0],["2016-12-19",10.05,10.45,10.0,10.45,569500.0],["2016-12-20",10.45,10.75,10.4,10.6,576200.0],["2016-12-21",10.7,10.773,10.5,10.6,297900.0],["2016-12-22",10.65,10.7,10.4,10.6,228500.0],["2016-12-23",10.6,10.85,10.55,10.8,128200.0],["2016-12-27",10.85,10.95,10.45,10.7,322600.0],["2016-12-28",10.7,10.75,10.55,10.6,211300.0],["2016-12-29",10.6,10.75,10.6,10.7,224600.0],["2016-12-30",10.75,10.75,10.6,10.65,212000.0],["2017-01-03",10.8,10.9,10.6,10.8,382400.0],["2017-01-04",10.85,11.1,10.8,10.9,434800.0],["2017-01-05",10.95,11.0,10.45,10.55,383500.0],["2017-01-06",10.6,10.75,10.3,10.5,244200.0],["2017-01-09",10.4,10.4,9.9,10.05,957000.0],["2017-01-10",10.1,10.475,10.1,10.45,323600.0],["2017-01-11",10.35,10.65,10.225,10.5,244200.0],["2017-01-12",10.4,10.5,10.2,10.25,339200.0],["2017-01-13",10.3,10.6,10.25,10.35,225400.0],["2017-01-17",10.3,10.35,10.07,10.2,406300.0],["2017-01-18",10.3,10.55,10.1,10.55,288000.0],["2017-01-19",10.5,10.6,10.35,10.45,487700.0],["2017-01-20",10.5,10.7,10.45,10.5,331600.0],["2017-01-23",10.5,10.6,10.3,10.55,210000.0],["2017-01-24",10.6,10.75,10.475,10.6,161700.0],["2017-01-25",10.55,10.75,10.36,10.7,314800.0],["2017-01-26",10.65,10.7,10.475,10.5,161800.0],["2017-01-27",10.5,10.75,10.425,10.65,362500.0],["2017-01-30",10.6,10.7,10.375,10.65,412400.0],["2017-01-31",10.55,10.85,10.45,10.8,383500.0],["2017-02-01",10.9,11.05,10.8,10.95,267700.0],["2017-02-02",10.9,11.2,10.85,10.9,395100.0],["2017-02-03",10.9,11.15,10.85,11.1,428100.0],["2017-02-06",11.1,11.3,11.0,11.1,407000.0],["2017-02-07",11.15,11.275,11.0,11.1,375400.0],["2017-02-08",11.1,11.25,10.95,11.2,204300.0],["2017-02-09",11.2,11.45,11.1,11.1,579600.0],["2017-02-10",11.2,11.4,11.15,11.25,521500.0],["2017-02-13",11.25,11.5,11.25,11.45,451600.0],["2017-02-14",11.4,11.5,11.2,11.5,384100.0],["2017-02-15",11.5,11.555,11.35,11.55,354400.0],["2017-02-16",11.45,11.45,10.45,11.3,942200.0],["2017-02-17",11.3,11.3,10.85,11.1,619400.0],["2017-02-21",11.15,11.2,10.75,10.85,540700.0],["2017-02-22",10.8,11.075,10.75,11.0,322800.0],["2017-02-23",11.05,11.1,10.85,10.9,200300.0],["2017-02-24",10.85,10.95,10.7,10.95,346800.0],["2017-02-27",10.9,11.0,10.825,10.95,333200.0],["2017-02-28",10.9,11.15,10.825,11.1,567100.0],["2017-03-01",11.25,12.0,11.2,11.9,796400.0],["2017-03-02",11.95,11.95,10.9,10.9,514100.0],["2017-03-03",10.85,11.1,10.771,11.05,374400.0],["2017-03-06",11.0,11.225,10.775,11.2,356100.0],["2017-03-07",11.15,11.225,10.9,11.05,243300.0],["2017-03-08",11.1,11.15,10.9,10.95,219000.0],["2017-03-09",10.95,11.145,10.8,10.95,244900.0],["2017-03-10",10.95,11.025,10.65,10.95,412600.0],["2017-03-13",10.9,11.3,10.85,11.25,243100.0],["2017-03-14",11.2,11.6,11.05,11.55,611100.0],["2017-03-15",11.45,11.55,11.2,11.45,422600.0],["2017-03-16",11.5,11.95,11.5,11.9,665400.0],["2017-03-17",12.4,12.4,11.7,11.8,466800.0],["2017-03-20",11.85,11.85,11.4,11.4,333900.0],["2017-03-21",11.5,11.5,10.95,10.95,401200.0],["2017-03-22",11.0,11.1,10.705,10.85,351300.0],["2017-03-23",10.8,11.3,10.8,11.05,340700.0],["2017-03-24",11.1,11.125,10.95,11.05,212500.0],["2017-03-27",10.9,11.25,10.8,11.2,162900.0],["2017-03-28",11.1,11.3,11.05,11.1,363800.0],["2017-03-29",11.1,11.15,10.89,10.95,348700.0],["2017-03-30",10.9,11.3,10.875,11.25,254300.0],["2017-03-31",11.25,11.55,11.15,11.4,751900.0],["2017-04-03",11.4,11.49,11.075,11.25,305000.0],["2017-04-04",11.25,11.5,11.25,11.45,443200.0],["2017-04-05",11.5,11.6,11.25,11.3,342200.0],["2017-04-06",11.3,11.55,11.2,11.5,328400.0],["2017-04-07",11.45,11.65,11.35,11.55,171400.0],["2017-04-10",12.0,12.25,11.7,12.2,682700.0],["2017-04-11",12.2,12.5,12.1,12.45,394500.0],["2017-04-12",12.45,12.55,12.3,12.45,267300.0],["2017-04-13",12.35,12.45,12.175,12.2,200900.0],["2017-04-17",12.3,12.325,12.1,12.3,390100.0],["2017-04-18",12.25,12.35,12.075,12.3,325800.0],["2017-04-19",12.3,12.4,12.15,12.2,387800.0],["2017-04-20",12.2,12.333,12.025,12.15,245000.0],["2017-04-21",12.15,12.2,11.76,11.95,363900.0],["2017-04-24",12.15,12.35,11.95,12.05,271000.0],["2017-04-25",12.2,12.275,12.075,12.2,304900.0],["2017-04-26",12.2,12.5,12.2,12.35,603300.0],["2017-04-27",12.35,12.49,11.75,11.75,547700.0],["2017-04-28",11.75,11.75,11.45,11.6,496600.0],["2017-05-01",11.7,11.79,11.25,11.3,717500.0],["2017-05-02",11.3,12.0,11.3,11.8,667000.0],["2017-05-03",11.7,11.95,11.6,11.65,583200.0],["2017-05-04",11.65,11.7,11.25,11.5,689100.0],["2017-05-05",11.5,11.5,10.46,11.1,1708900.0],["2017-05-08",11.05,11.05,10.65,10.8,1252100.0],["2017-05-09",10.8,11.025,10.65,10.95,816800.0],["2017-05-10",10.9,10.9,10.475,10.8,745300.0],["2017-05-11",10.8,11.05,10.75,11.05,376500.0],["2017-05-12",11.0,11.05,10.775,10.85,314900.0],["2017-05-15",10.85,11.025,10.85,10.95,228000.0],["2017-05-16",11.0,11.0,10.8,10.9,243100.0],["2017-05-17",10.7,10.75,10.5,10.55,383800.0],["2017-05-18",10.5,10.85,10.45,10.75,404600.0],["2017-05-19",10.75,10.85,10.45,10.5,290900.0],["2017-05-22",10.45,10.65,10.36,10.55,271900.0],["2017-05-23",10.6,10.7,10.35,10.55,227800.0],["2017-05-24",10.6,10.65,10.5,10.6,233400.0],["2017-05-25",10.6,10.65,10.5,10.5,369900.0],["2017-05-26",10.55,10.8,10.41,10.75,207900.0],["2017-05-30",10.75,10.8,10.45,10.5,285600.0],["2017-05-31",10.5,10.7,10.2,10.4,474700.0],["2017-06-01",10.45,10.675,10.35,10.65,264700.0],["2017-06-02",10.65,10.9,10.575,10.75,260700.0],["2017-06-05",10.7,10.75,10.45,10.55,363800.0],["2017-06-06",10.55,10.6,10.4,10.5,263300.0],["2017-06-07",10.5,10.75,10.45,10.7,393300.0],["2017-06-08",10.65,11.15,10.6,11.0,430800.0],["2017-06-09",11.0,11.35,10.975,11.15,473500.0],["2017-06-12",11.1,11.175,10.85,11.05,263000.0],["2017-06-13",11.05,11.3,10.95,11.2,229200.0],["2017-06-14",11.15,11.15,10.95,11.1,327200.0],["2017-06-15",11.0,11.1,10.9,10.95,246500.0],["2017-06-16",11.0,11.2,10.871,10.95,527200.0],["2017-06-19",11.0,11.25,11.0,11.1,249700.0],["2017-06-20",11.0,11.25,10.8,10.85,457200.0],["2017-06-21",10.95,11.05,10.775,10.8,386800.0],["2017-06-22",10.85,10.975,10.8,10.9,301000.0],["2017-06-23",11.0,11.025,10.9,10.95,1068200.0],["2017-06-26",10.9,11.175,10.9,10.95,157800.0],["2017-06-27",11.0,11.24,10.95,11.1,271900.0],["2017-06-28",11.2,11.475,11.2,11.25,351000.0],["2017-06-29",11.35,11.65,11.2,11.45,374800.0],["2017-06-30",11.5,11.525,11.3,11.45,374800.0],["2017-07-03",11.45,11.85,11.45,11.8,346700.0],["2017-07-05",11.8,11.9,11.65,11.7,323800.0],["2017-07-06",12.0,12.1,11.7,12.0,704700.0],["2017-07-07",12.05,12.175,11.8,12.15,351100.0],["2017-07-10",12.15,12.25,12.0,12.0,318400.0],["2017-07-11",11.95,12.05,11.7,11.75,632100.0],["2017-07-12",11.8,12.05,11.75,11.85,301300.0],["2017-07-13",11.8,12.05,11.8,11.95,233500.0],["2017-07-14",11.8,12.25,11.8,12.2,289100.0],["2017-07-17",11.65,11.875,11.4,11.85,554400.0],["2017-07-18",11.75,11.9,11.7,11.7,341200.0],["2017-07-19",11.8,11.85,11.65,11.7,179700.0],["2017-07-20",11.7,11.775,11.6,11.7,168000.0],["2017-07-21",11.8,11.8,11.421,11.65,293400.0],["2017-07-24",11.7,11.8,11.567,11.65,335000.0],["2017-07-25",11.7,11.95,11.65,11.65,201400.0],["2017-07-26",11.65,11.725,11.371,11.5,207400.0],["2017-07-27",11.55,11.75,11.525,11.7,350900.0],["2017-07-28",11.65,11.7,11.55,11.55,206800.0],["2017-07-31",11.6,11.9,11.45,11.8,406300.0],["2017-08-01",11.85,12.0,11.75,11.8,449400.0],["2017-08-02",11.7,12.01,11.5,11.8,428100.0],["2017-08-03",11.85,11.95,11.65,11.75,265700.0],["2017-08-04",11.8,12.0,11.75,12.0,410200.0],["2017-08-07",12.0,12.7,11.9,12.45,1609400.0],["2017-08-08",12.25,12.4,11.9,12.4,748800.0],["2017-08-09",12.25,12.3,11.9,12.05,394900.0],["2017-08-10",12.0,12.05,11.775,11.85,342200.0],["2017-08-11",11.85,11.95,11.55,11.55,253200.0],["2017-08-14",11.65,11.925,11.65,11.85,322200.0],["2017-08-15",11.9,11.95,11.6,11.6,209800.0],["2017-08-16",11.6,11.7,11.55,11.6,231700.0],["2017-08-17",11.6,11.75,11.425,11.45,269100.0],["2017-08-18",11.35,11.6,10.95,11.35,371700.0],["2017-08-21",11.25,11.45,11.225,11.25,124300.0],["2017-08-22",11.25,11.55,11.2,11.55,386600.0],["2017-08-23",11.4,11.75,11.4,11.75,325800.0],["2017-08-24",11.7,11.75,11.4,11.45,220900.0],["2017-08-25",11.45,11.55,11.37,11.45,173400.0],["2017-08-28",11.45,11.45,10.85,10.85,499400.0],["2017-08-29",10.85,11.1,10.56,10.8,684200.0],["2017-08-30",10.85,10.95,10.65,10.65,452900.0],["2017-08-31",10.75,10.95,10.7,10.85,348600.0],["2017-09-01",11.0,11.2,10.9,10.9,269400.0],["2017-09-05",11.15,11.15,10.475,10.5,608200.0],["2017-09-06",10.6,10.85,10.5,10.55,300500.0],["2017-09-07",10.6,10.6,10.1,10.35,1119000.0],["2017-09-08",10.35,10.525,10.2,10.35,792100.0],["2017-09-11",10.5,10.75,10.5,10.65,461700.0],["2017-09-12",10.75,11.25,10.75,11.15,369500.0],["2017-09-13",11.15,11.225,11.0,11.15,218300.0],["2017-09-14",11.1,11.25,10.975,11.0,294500.0],["2017-09-15",11.05,11.45,10.95,11.35,670500.0],["2017-09-18",11.3,11.4,11.2,11.25,259600.0],["2017-09-19",11.3,11.65,11.225,11.6,295600.0],["2017-09-20",11.55,11.875,11.45,11.7,423200.0],["2017-09-21",11.75,12.0,11.625,11.975,351800.0],["2017-09-22",11.9,12.125,11.85,12.025,375600.0],["2017-09-25",11.95,12.095,11.8,11.9,182800.0],["2017-09-26",11.95,12.25,11.825,12.1,372200.0],["2017-09-27",12.15,12.6,12.15,12.45,670200.0],["2017-09-28",12.45,12.55,12.175,12.5,200400.0],["2017-09-29",12.5,12.6,12.325,12.4,220400.0],["2017-10-02",12.45,12.5,12.075,12.1,614200.0],["2017-10-03",12.2,12.4,12.15,12.35,408400.0],["2017-10-04",12.4,12.4,12.0,12.05,178200.0],["2017-10-05",12.1,12.3,12.05,12.3,155300.0],["2017-10-06",12.25,12.25,12.1,12.15,125900.0],["2017-10-09",12.2,12.2,11.95,12.05,291400.0],["2017-10-10",12.05,12.25,11.95,12.25,212600.0],["2017-10-11",12.35,12.45,12.2,12.35,463200.0],["2017-10-12",13.15,13.6,12.85,13.05,3779500.0],["2017-10-13",13.1,13.5,12.95,13.35,11986100.0],["2017-10-16",13.05,13.475,12.7,13.45,1903800.0],["2017-10-17",13.5,13.9,13.4,13.85,1941300.0],["2017-10-18",13.85,14.05,13.75,13.9,1405200.0],["2017-10-19",13.85,14.225,13.8,14.15,1479900.0],["2017-10-20",14.25,14.4,14.1,14.35,1525900.0],["2017-10-23",14.35,14.6,14.3,14.4,1350400.0],["2017-10-24",14.55,14.85,14.5,14.625,2747900.0],["2017-10-25",14.55,14.7,14.425,14.55,729600.0],["2017-10-26",14.5,14.75,14.45,14.55,626500.0],["2017-10-27",14.55,14.8,14.45,14.65,854800.0],["2017-10-30",14.65,14.7,14.41,14.525,637900.0],["2017-10-31",14.6,14.6,14.35,14.55,962100.0],["2017-11-01",14.7,14.75,14.325,14.4,1085200.0],["2017-11-02",15.2,17.075,14.75,16.5,2550700.0],["2017-11-03",16.2,16.4,15.35,15.9,1484300.0],["2017-11-06",15.95,16.25,15.75,16.2,1067500.0],["2017-11-07",16.25,16.35,15.65,15.95,667000.0],["2017-11-08",15.85,16.15,15.75,15.9,760800.0],["2017-11-09",15.7,16.0,15.7,15.9,542200.0],["2017-11-10",15.95,16.0,15.7,15.8,410600.0],["2017-11-13",15.75,16.125,15.6,16.025,739200.0],["2017-11-14",16.0,16.1,15.775,16.0,732500.0],["2017-11-15",15.85,16.25,15.775,16.2,695500.0],["2017-11-16",16.25,16.4,16.2,16.35,869800.0],["2017-11-17",16.15,16.35,15.95,16.3,923500.0],["2017-11-20",16.4,16.45,16.05,16.45,576100.0],["2017-11-21",16.45,16.75,16.3,16.65,482200.0],["2017-11-22",16.6,16.85,16.3,16.45,326100.0],["2017-11-24",16.5,16.675,16.45,16.5,205800.0],["2017-11-27",16.6,16.675,16.3,16.4,557400.0],["2017-11-28",16.4,16.85,16.4,16.8,356900.0],["2017-11-29",16.9,17.275,16.75,16.85,463600.0],["2017-11-30",17.05,17.4,16.775,17.05,804300.0],["2017-12-01",17.0,17.2,16.4,17.15,478700.0],["2017-12-04",17.45,17.95,17.45,17.7,1361500.0],["2017-12-05",17.7,17.875,17.175,17.3,511000.0],["2017-12-06",17.2,17.55,17.059,17.35,350000.0],["2017-12-07",17.3,17.75,17.25,17.4,320800.0],["2017-12-08",17.55,17.75,17.25,17.5,288500.0],["2017-12-11",17.45,17.65,17.4,17.6,835700.0],["2017-12-12",17.6,17.825,17.4,17.7,433700.0],["2017-12-13",17.65,17.9,17.3,17.35,606700.0],["2017-12-14",17.4,17.45,16.85,17.0,584800.0],["2017-12-15",17.0,17.4,17.0,17.25,1264900.0],["2017-12-18",17.45,17.7,17.15,17.25,399600.0],["2017-12-19",17.2,17.375,17.1,17.1,656000.0],["2017-12-20",17.35,17.95,17.3,17.75,495400.0],["2017-12-21",17.8,18.05,17.6,17.7,432800.0],["2017-12-22",17.8,17.8,17.1,17.4,410200.0],["2017-12-26",17.5,17.8,17.45,17.45,318200.0],["2017-12-27",17.5,17.75,17.125,17.15,298300.0],["2017-12-28",17.3,17.5,17.2,17.3,203900.0],["2017-12-29",17.3,17.5,16.925,17.0,359200.0],["2018-01-02",17.0,17.9,16.75,17.75,698500.0],["2018-01-03",17.75,17.75,16.875,17.2,823300.0],["2018-01-04",17.4,17.5,17.0,17.2,471100.0],["2018-01-05",17.25,17.4,17.15,17.3,287600.0],["2018-01-08",17.9,18.95,17.7,18.25,686100.0],["2018-01-09",18.25,18.55,18.1,18.15,763500.0],["2018-01-10",18.15,18.525,17.919,18.0,479400.0],["2018-01-11",18.15,18.6,18.05,18.5,391500.0],["2018-01-12",18.7,19.0,18.5,18.95,494600.0],["2018-01-16",19.15,19.35,18.8,19.15,677300.0],["2018-01-17",19.15,19.45,19.0,19.4,450200.0],["2018-01-18",19.35,19.55,19.15,19.35,394300.0],["2018-01-19",19.4,19.65,19.15,19.6,485200.0],["2018-01-22",19.65,20.05,19.55,20.0,221700.0],["2018-01-23",19.9,20.375,19.9,20.2,556800.0],["2018-01-24",20.35,20.35,19.4,19.6,1015700.0],["2018-01-25",19.8,19.825,19.345,19.75,625600.0],["2018-01-26",19.8,19.8,19.45,19.8,453300.0],["2018-01-29",19.7,19.7,19.45,19.65,569300.0],["2018-01-30",19.55,19.55,18.95,19.0,416400.0],["2018-01-31",19.15,19.45,18.3,18.35,559200.0],["2018-02-01",18.35,18.9,18.3,18.9,333100.0],["2018-02-02",18.85,19.0,18.4,18.55,330200.0],["2018-02-05",18.45,18.875,17.7,17.85,479200.0],["2018-02-06",18.0,18.863,16.85,18.4,816300.0],["2018-02-07",18.4,18.8,18.25,18.7,335200.0],["2018-02-08",18.65,19.0,17.85,18.05,542700.0],["2018-02-09",18.25,18.45,17.55,18.2,408700.0],["2018-02-12",18.25,18.425,18.1,18.25,289800.0],["2018-02-13",18.1,18.65,18.05,18.5,258500.0],["2018-02-14",18.3,19.2,18.3,19.1,367100.0],["2018-02-15",19.15,19.35,18.65,19.0,311900.0],["2018-02-16",19.25,21.0,19.15,20.55,1404000.0],["2018-02-20",20.5,21.55,20.25,20.65,708100.0],["2018-02-21",20.8,21.7,20.8,21.3,636500.0],["2018-02-22",21.5,21.55,21.05,21.1,385600.0],["2018-02-23",21.25,21.35,20.9,21.25,322900.0],["2018-02-26",21.25,21.924,21.25,21.7,500100.0],["2018-02-27",21.65,21.75,19.75,19.95,1530700.0],["2018-02-28",20.1,21.0,19.7,19.85,4596800.0],["2018-03-01",19.7,20.0,19.3,19.6,650500.0],["2018-03-02",19.55,19.8,19.15,19.65,465200.0],["2018-03-05",19.65,19.8,19.075,19.575,594500.0],["2018-03-06",19.55,19.85,19.15,19.7,813000.0],["2018-03-07",19.5,20.25,19.25,20.2,651000.0],["2018-03-08",20.35,20.4,19.7,19.8,488600.0],["2018-03-09",20.0,20.35,19.85,20.2,566400.0],["2018-03-12",19.8,20.05,17.25,18.05,2074500.0],["2018-03-13",18.2,18.425,17.85,17.9,938400.0],["2018-03-14",17.9,17.9,16.95,17.0,1741800.0],["2018-03-15",17.15,17.2,15.75,16.0,2276600.0],["2018-03-16",15.9,16.14,15.35,15.9,2430200.0],["2018-03-19",15.7,16.1,15.5,16.1,845500.0],["2018-03-20",16.0,16.05,15.75,15.95,914900.0],["2018-03-21",15.85,16.5,15.825,16.45,674400.0],["2018-03-22",16.3,16.75,16.05,16.35,746700.0],["2018-03-23",16.35,16.65,16.05,16.2,1240400.0],["2018-03-26",16.45,16.7,16.25,16.6,507900.0],["2018-03-27",16.55,17.15,16.3,16.75,898800.0],["2018-03-28",16.85,17.0,16.325,16.5,902000.0],["2018-03-29",16.65,16.99,16.375,16.55,694800.0],["2018-04-02",16.5,16.672,16.2,16.5,385900.0],["2018-04-03",16.55,16.975,16.55,16.95,429800.0],["2018-04-04",16.8,17.1,16.55,17.1,559100.0],["2018-04-05",17.2,17.75,17.075,17.55,708300.0],["2018-04-06",17.45,17.8,17.4,17.7,840300.0],["2018-04-09",16.4,16.45,13.45,13.7,3240600.0],["2018-04-10",13.65,14.15,13.35,13.8,1013300.0],["2018-04-11",13.85,14.45,13.8,14.3,839000.0],["2018-04-12",14.5,14.75,14.4,14.75,1044200.0],["2018-04-13",14.75,14.75,14.35,14.65,493700.0],["2018-04-16",14.75,14.817,14.425,14.55,281900.0],["2018-04-17",14.55,14.7,14.3,14.4,626700.0],["2018-04-18",14.5,14.6,13.75,13.95,674100.0],["2018-04-19",14.2,14.55,13.9,14.0,491000.0],["2018-04-20",13.95,14.4,13.95,14.4,321200.0],["2018-04-23",14.5,14.55,14.25,14.25,464700.0],["2018-04-24",14.3,14.6,14.169,14.45,345400.0],["2018-04-25",14.4,14.55,13.8,13.9,595900.0],["2018-04-26",13.95,14.0,13.7,13.9,438600.0],["2018-04-27",13.9,14.15,13.7,13.95,463100.0],["2018-04-30",14.0,14.25,13.75,13.85,719500.0],["2018-05-01",13.75,14.75,13.75,14.6,678100.0],["2018-05-02",15.35,16.9,15.075,15.6,1263200.0],["2018-05-03",15.35,16.0,14.66,15.8,538800.0],["2018-05-04",15.85,16.65,15.6,16.5,755000.0],["2018-05-07",16.4,16.65,16.2,16.35,500200.0],["2018-05-08",16.45,16.55,16.0,16.45,515500.0],["2018-05-09",16.45,16.45,15.95,16.3,306400.0],["2018-05-10",16.35,16.375,16.0,16.25,263600.0],["2018-05-11",16.35,16.35,15.055,16.15,266100.0],["2018-05-14",16.1,16.5,15.97,16.1,623400.0],["2018-05-15",16.1,16.6,16.1,16.45,424500.0],["2018-05-16",16.45,17.15,16.3,16.85,416300.0],["2018-05-17",16.7,17.05,16.65,17.0,396900.0],["2018-05-18",17.05,17.1,16.85,17.1,281700.0],["2018-05-21",17.2,17.25,16.775,17.1,269000.0],["2018-05-22",17.4,17.4,17.1,17.3,325200.0],["2018-05-23",17.25,17.3,17.05,17.2,302900.0],["2018-05-24",17.15,17.325,16.56,17.3,326100.0],["2018-05-25",17.25,17.275,16.895,17.0,314400.0],["2018-05-29",16.9,17.2,16.61,17.15,355100.0],["2018-05-30",17.25,17.5,17.15,17.2,443600.0],["2018-05-31",17.2,17.2,16.55,16.65,384300.0],["2018-06-01",16.8,17.1,16.5,16.9,358500.0],["2018-06-04",16.9,17.075,16.825,17.05,291100.0],["2018-06-05",17.0,17.25,16.8,17.2,361000.0],["2018-06-06",17.2,18.0,17.2,17.8,873200.0],["2018-06-07",17.9,18.066,17.55,17.6,335600.0],["2018-06-08",17.7,18.1,17.65,18.0,461700.0],["2018-06-11",17.95,18.25,17.55,17.6,498300.0],["2018-06-12",17.55,17.95,17.475,17.6,365700.0],["2018-06-13",17.65,17.75,17.35,17.5,422200.0],["2018-06-14",17.6,17.6,17.25,17.4,338300.0],["2018-06-15",17.3,17.55,17.15,17.2,604800.0],["2018-06-18",17.2,17.45,16.9,17.35,348400.0],["2018-06-19",17.3,17.525,17.15,17.3,290200.0],["2018-06-20",17.45,17.6,17.25,17.45,243900.0],["2018-06-21",17.5,17.625,17.1,17.15,366900.0],["2018-06-22",17.15,17.3,16.9,17.1,1735300.0],["2018-06-25",17.0,17.3,16.4,16.4,408400.0],["2018-06-26",16.4,16.7,15.95,16.4,379800.0],["2018-06-27",16.4,16.4,16.1,16.1,260800.0],["2018-06-28",16.15,16.4,16.075,16.3,256900.0],["2018-06-29",16.45,16.8,16.15,16.3,385800.0],["2018-07-02",16.15,16.5,16.15,16.5,211000.0],["2018-07-03",16.5,16.8,16.45,16.5,139500.0],["2018-07-05",16.5,16.9,16.475,16.8,298700.0],["2018-07-06",16.75,17.15,16.7,16.9,255200.0],["2018-07-09",17.05,17.5,17.0,17.45,331100.0],["2018-07-10",17.45,17.45,16.8,16.85,283600.0],["2018-07-11",16.75,16.95,16.425,16.65,354300.0],["2018-07-12",16.75,16.75,16.25,16.4,288100.0],["2018-07-13",16.4,16.5,16.15,16.4,438500.0],["2018-07-16",16.55,17.55,16.5,17.4,456400.0],["2018-07-17",17.45,17.85,17.45,17.75,367100.0],["2018-07-18",17.75,18.725,17.7,18.65,524300.0],["2018-07-19",18.85,19.85,18.85,19.5,837900.0],["2018-07-20",19.5,20.1,19.5,19.7,374300.0],["2018-07-23",19.4,19.85,19.35,19.85,415300.0],["2018-07-24",19.95,20.15,19.6,19.8,301300.0],["2018-07-25",19.75,20.0,19.37,19.8,328000.0],["2018-07-26",19.75,20.85,19.475,20.6,588800.0],["2018-07-27",20.6,21.05,20.4,20.7,568100.0],["2018-07-30",20.75,21.4,20.65,21.0,641400.0],["2018-07-31",21.0,21.75,20.8,20.9,740600.0],["2018-08-01",21.0,21.15,20.75,20.9,830800.0],["2018-08-02",22.35,22.5,19.01,22.35,831800.0],["2018-08-03",22.35,22.35,21.275,21.7,619600.0],["2018-08-06",21.15,21.5,20.5,21.2,473000.0],["2018-08-07",21.4,22.075,21.4,21.65,460300.0],["2018-08-08",21.75,21.8,21.35,21.65,260800.0],["2018-08-09",21.6,21.8,21.5,21.55,202700.0],["2018-08-10",21.45,21.8,21.325,21.6,267900.0],["2018-08-13",21.7,21.775,21.35,21.45,337200.0],["2018-08-14",21.55,21.85,21.475,21.8,324400.0],["2018-08-15",21.7,22.169,21.55,21.65,335100.0],["2018-08-16",21.8,21.975,21.625,21.7,344200.0],["2018-08-17",21.6,21.825,21.45,21.65,318500.0],["2018-08-20",21.65,22.1,21.6,21.9,279800.0],["2018-08-21",21.95,22.25,21.9,21.95,414900.0],["2018-08-22",21.95,22.275,21.51,22.25,322800.0],["2018-08-23",22.1,22.35,22.0,22.1,225200.0],["2018-08-24",22.15,22.4,22.05,22.3,171500.0],["2018-08-27",22.3,22.8,22.15,22.2,230700.0],["2018-08-28",22.35,22.65,21.25,21.35,318900.0],["2018-08-29",21.4,21.6,21.25,21.45,335500.0],["2018-08-30",21.35,21.75,21.275,21.35,230600.0],["2018-08-31",21.4,21.65,21.3,21.6,303700.0],["2018-09-04",21.7,22.1,21.55,22.05,165000.0],["2018-09-05",22.0,22.225,20.75,20.85,521900.0],["2018-09-06",20.85,21.15,20.605,21.1,311900.0],["2018-09-07",21.1,21.4,21.0,21.15,273600.0],["2018-09-10",21.8,24.5,21.8,23.25,1139700.0],["2018-09-11",23.35,23.425,22.7,23.225,342000.0],["2018-09-12",23.25,23.3,22.65,23.275,361600.0],["2018-09-13",23.45,23.5,23.125,23.25,234400.0],["2018-09-14",23.25,23.4,22.875,23.3,375700.0],["2018-09-17",23.25,23.851,22.25,22.45,410300.0],["2018-09-18",22.4,22.45,22.05,22.4,490400.0],["2018-09-19",22.45,22.55,21.85,22.35,355800.0],["2018-09-20",22.5,23.1,22.17,22.85,524300.0],["2018-09-21",22.8,23.04,22.55,22.8,1836000.0],["2018-09-24",22.7,22.875,22.45,22.75,481900.0],["2018-09-25",22.8,23.6,22.722,23.4,350200.0],["2018-09-26",23.55,23.95,23.35,23.8,503700.0],["2018-09-27",23.95,23.975,22.65,22.75,364500.0],["2018-09-28",22.75,23.15,22.55,22.65,395500.0],["2018-10-01",22.75,23.08,22.46,22.69,334000.0],["2018-10-02",22.63,22.82,22.19,22.34,318400.0],["2018-10-03",22.48,22.82,22.11,22.72,367300.0],["2018-10-04",22.74,23.01,22.23,22.33,528600.0],["2018-10-05",22.33,22.33,21.15,21.47,608200.0],["2018-10-08",21.53,21.53,20.33,20.78,644100.0],["2018-10-09",20.75,20.91,20.36,20.72,406800.0],["2018-10-10",20.7,20.8,19.94,19.99,369000.0],["2018-10-11",19.95,20.2,19.39,19.4,454000.0],["2018-10-12",19.64,20.2,19.5,19.67,383700.0],["2018-10-15",19.84,19.95,19.35,19.43,213800.0],["2018-10-16",19.62,20.19,19.23,20.08,286000.0],["2018-10-17",20.09,20.32,19.81,20.22,269900.0],["2018-10-18",20.1,20.33,19.47,19.74,325200.0],["2018-10-19",19.75,20.06,19.26,19.5,260300.0],["2018-10-22",19.55,19.95,19.38,19.51,319500.0],["2018-10-23",19.22,19.45,18.88,19.38,314500.0],["2018-10-24",19.35,19.42,18.18,18.2,405200.0],["2018-10-25",18.23,18.84,18.23,18.75,266600.0],["2018-10-26",18.51,18.67,18.04,18.45,200700.0],["2018-10-29",18.66,18.935,18.22,18.47,207800.0],["2018-10-30",18.53,19.17,18.3,19.14,267100.0],["2018-10-31",21.0,22.36,20.78,21.14,966900.0],["2018-11-01",21.34,21.353,20.43,20.52,405900.0],["2018-11-02",20.52,20.9,20.09,20.31,207400.0],["2018-11-05",20.94,21.23,20.51,20.87,313300.0],["2018-11-06",20.86,21.25,20.77,21.15,212300.0],["2018-11-07",21.27,21.54,20.72,21.26,287000.0],["2018-11-08",21.27,21.85,21.155,21.84,188400.0],["2018-11-09",21.7,21.85,20.32,20.45,502800.0],["2018-11-12",20.38,20.855,19.99,20.51,377800.0],["2018-11-13",20.7,21.28,20.59,20.69,252400.0],["2018-11-14",20.87,20.87,20.04,20.13,301600.0],["2018-11-15",20.0,20.68,19.96,20.65,253900.0],["2018-11-16",20.34,20.455,19.89,20.26,340600.0],["2018-11-19",20.24,20.24,19.32,19.59,225200.0],["2018-11-20",19.2,19.41,18.66,18.72,262300.0],["2018-11-21",18.79,19.28,18.39,18.98,174000.0],["2018-11-23",18.9,19.32,18.82,18.99,105900.0],["2018-11-26",19.25,19.64,19.04,19.45,277900.0],["2018-11-27",19.3,19.34,18.99,19.04,178900.0],["2018-11-28",19.1,19.87,19.0,19.81,230000.0],["2018-11-29",19.64,20.0,19.56,19.6,196500.0],["2018-11-30",19.47,19.76,19.33,19.54,374000.0],["2018-12-03",19.95,20.46,19.69,20.45,226500.0],["2018-12-04",20.21,20.39,18.7,18.76,308900.0],["2018-12-06",18.6,18.99,18.25,18.97,245200.0],["2018-12-07",19.0,19.29,18.18,18.28,210800.0],["2018-12-10",18.3,18.68,17.83,18.13,262600.0],["2018-12-11",18.65,19.18,18.49,18.7,261000.0],["2018-12-12",18.97,19.19,18.52,18.78,202800.0],["2018-12-13",18.91,18.92,18.55,18.56,309100.0],["2018-12-14",18.37,18.96,18.0,18.03,300000.0],["2018-12-17",17.98,18.34,17.7,17.78,391600.0],["2018-12-18",17.94,18.145,17.48,17.59,273100.0],["2018-12-19",17.59,17.89,16.65,16.8,498300.0],["2018-12-20",16.71,16.822,16.24,16.5,473700.0],["2018-12-21",16.5,16.58,16.06,16.19,1682700.0],["2018-12-24",16.12,16.54,15.76,16.03,265000.0],["2018-12-26",16.18,17.38,15.62,17.33,310800.0],["2018-12-27",17.12,17.45,16.67,17.44,293100.0],["2018-12-28",17.52,17.91,17.18,17.59,309800.0],["2018-12-31",17.68,17.89,17.41,17.85,324300.0],["2019-01-02",17.57,18.08,17.42,17.86,260900.0],["2019-01-03",17.82,17.99,17.38,17.47,201100.0],["2019-01-04",17.74,18.25,17.74,18.14,279400.0],["2019-01-07",18.14,18.46,17.96,18.26,318700.0],["2019-01-08",18.42,18.6,18.23,18.5,421000.0],["2019-01-09",18.6,18.833,18.188,18.55,517900.0],["2019-01-10",18.47,19.15,18.372,19.11,298700.0],["2019-01-11",19.04,19.16,18.71,19.08,388400.0],["2019-01-14",18.99,19.46,18.96,19.1,524700.0],["2019-01-15",19.21,19.47,19.02,19.46,283300.0],["2019-01-16",19.5,19.89,19.49,19.84,275300.0],["2019-01-17",19.76,20.0,19.6,19.8,387100.0],["2019-01-18",19.9,20.03,19.48,20.0,366500.0],["2019-01-22",19.89,20.03,19.6,19.85,439900.0],["2019-01-23",19.89,20.61,19.87,20.53,452400.0],["2019-01-24",20.53,20.99,20.53,20.88,496900.0],["2019-01-25",21.0,21.79,20.93,21.7,484100.0],["2019-01-28",21.53,21.72,21.47,21.55,310900.0],["2019-01-29",21.63,21.925,21.32,21.76,441800.0],["2019-01-30",21.96,21.97,21.325,21.67,421400.0],["2019-01-31",21.68,22.02,21.63,22.0,332200.0],["2019-02-01",22.0,22.25,21.91,22.22,396000.0],["2019-02-04",22.24,22.385,22.147,22.3,462000.0],["2019-02-05",22.3,22.3,21.67,21.94,270600.0],["2019-02-06",21.97,22.04,21.77,21.95,202600.0],["2019-02-07",21.93,22.14,21.8,21.98,177800.0],["2019-02-08",21.87,21.92,21.5,21.88,224700.0],["2019-02-11",22.01,22.24,21.9,22.16,309800.0],["2019-02-12",22.33,22.71,22.25,22.6,428800.0],["2019-02-13",22.49,23.31,21.94,22.19,576600.0],["2019-02-14",22.11,22.97,22.06,22.79,334900.0],["2019-02-15",23.0,24.16,23.0,23.79,495900.0],["2019-02-19",23.78,24.37,23.53,24.36,427000.0],["2019-02-20",24.28,24.81,24.09,24.75,552700.0],["2019-02-21",24.72,24.97,24.57,24.64,376300.0],["2019-02-22",24.76,24.95,24.4,24.73,375700.0],["2019-02-25",24.94,24.96,24.09,24.21,385100.0],["2019-02-26",24.09,24.42,24.04,24.31,223100.0],["2019-02-27",24.25,24.48,24.05,24.39,179300.0],["2019-02-28",24.4,24.47,24.11,24.15,328800.0],["2019-03-01",24.34,24.58,24.11,24.42,479900.0],["2019-03-04",24.37,24.55,24.25,24.33,296900.0],["2019-03-05",24.29,24.67,24.145,24.53,290200.0],["2019-03-06",24.59,24.98,24.529,24.79,652300.0],["2019-03-07",24.82,24.924,24.47,24.73,418700.0],["2019-03-08",24.48,24.81,24.02,24.74,731900.0],["2019-03-11",24.8,25.51,24.68,25.48,633500.0],["2019-03-12",25.5,26.19,25.5,25.91,780500.0],["2019-03-13",26.05,26.28,25.79,26.15,320100.0],["2019-03-14",26.14,26.237,25.82,25.93,263400.0],["2019-03-15",25.84,26.11,25.66,25.73,807200.0],["2019-03-18",25.78,26.48,25.78,26.19,643800.0],["2019-03-19",26.31,26.53,25.91,25.93,320000.0],["2019-03-20",25.92,26.24,25.62,25.78,386400.0],["2019-03-21",25.54,26.5,25.39,26.47,588500.0],["2019-03-22",26.31,26.31,25.25,25.3,468100.0],["2019-03-25",25.3,25.36,24.607,25.1,451900.0],["2019-03-26",25.24,25.64,24.27,25.59,333600.0],["2019-03-27",25.51,25.67,25.0,25.52,236300.0],["2019-03-28",25.53,26.26,25.517,26.23,280100.0],["2019-03-29",26.45,26.56,25.67,25.87,545800.0],["2019-04-01",26.07,26.83,26.05,26.68,422900.0],["2019-04-02",26.66,27.12,26.56,27.05,558300.0],["2019-04-03",27.23,27.35,26.06,26.2,448600.0],["2019-04-04",26.25,26.76,26.05,26.64,501600.0],["2019-04-05",26.65,27.0,26.48,26.92,395100.0],["2019-04-08",26.91,27.65,26.85,27.63,294300.0],["2019-04-09",27.47,27.808,26.46,26.55,1256200.0],["2019-04-10",26.75,27.17,26.62,27.0,1142700.0],["2019-04-11",27.08,27.45,26.88,27.01,604000.0],["2019-04-12",26.78,27.195,26.31,26.96,687000.0],["2019-04-15",27.06,27.27,26.76,26.99,296000.0],["2019-04-16",27.13,27.49,26.965,27.34,389900.0],["2019-04-17",27.37,27.4,27.01,27.08,233700.0],["2019-04-18",27.23,27.313,26.43,26.49,407000.0],["2019-04-22",26.4,26.9,26.23,26.82,366900.0],["2019-04-23",27.02,27.46,26.94,27.33,455500.0],["2019-04-24",27.36,27.96,27.29,27.71,427500.0],["2019-04-25",27.66,28.02,27.4,27.97,207000.0],["2019-04-26",28.1,28.59,27.89,28.14,401100.0],["2019-04-29",28.29,28.406,27.975,28.04,604400.0],["2019-04-30",28.12,28.23,27.8,28.08,362700.0],["2019-05-01",28.32,28.53,27.81,27.84,551500.0],["2019-05-02",28.85,28.85,27.78,28.08,391500.0],["2019-05-03",28.13,28.18,26.98,27.4,728100.0],["2019-05-06",26.86,28.387,26.59,28.14,551000.0],["2019-05-07",27.89,28.09,27.09,27.43,397200.0],["2019-05-08",27.43,27.546,27.1,27.28,226400.0],["2019-05-09",27.06,27.63,26.68,27.56,349000.0],["2019-05-10",27.46,27.59,26.99,27.44,244600.0],["2019-05-13",26.88,26.91,25.88,25.92,468000.0],["2019-05-14",26.07,26.82,25.75,26.64,252600.0],["2019-05-15",26.3,27.06,26.24,26.91,386900.0],["2019-05-16",27.02,27.42,27.02,27.22,266100.0],["2019-05-17",27.01,27.32,26.89,27.24,315600.0],["2019-05-20",27.0,27.82,26.745,27.75,266300.0],["2019-05-21",27.92,28.553,27.92,28.24,379500.0],["2019-05-22",28.23,28.46,28.07,28.22,274200.0],["2019-05-23",27.99,28.2,27.4,27.54,375000.0],["2019-05-24",27.74,28.08,27.62,27.83,266400.0],["2019-05-28",27.75,28.26,27.73,28.04,345800.0],["2019-05-29",27.91,28.27,27.79,28.08,341800.0],["2019-05-30",28.15,28.625,27.68,27.89,496200.0],["2019-05-31",27.53,27.53,26.595,27.26,559600.0],["2019-06-03",27.28,27.39,26.61,26.79,402200.0],["2019-06-04",27.0,27.82,26.89,27.7,360200.0],["2019-06-05",27.74,28.51,27.67,28.19,409900.0],["2019-06-06",28.16,28.615,28.1,28.32,187900.0],["2019-06-07",28.28,29.32,28.28,29.18,394500.0],["2019-06-10",29.55,31.34,29.41,30.29,743900.0],["2019-06-11",30.59,30.61,28.62,28.98,462800.0],["2019-06-12",28.91,29.19,28.75,29.01,209100.0],["2019-06-13",29.2,29.6,28.61,28.79,283200.0],["2019-06-14",28.8,29.0,28.57,28.84,244500.0],["2019-06-17",28.97,29.42,28.92,29.06,219100.0],["2019-06-18",29.11,30.15,28.99,29.85,349100.0],["2019-06-19",30.01,30.72,29.88,30.61,290800.0],["2019-06-20",30.86,31.31,30.49,30.79,348000.0],["2019-06-21",30.61,30.88,29.52,29.65,550600.0],["2019-06-24",29.67,29.945,28.895,28.95,301800.0],["2019-06-25",28.96,29.079,27.57,27.73,562300.0],["2019-06-26",27.96,28.52,27.93,28.07,543600.0],["2019-06-27",27.95,28.53,27.8,28.39,283500.0],["2019-06-28",28.54,28.79,27.97,28.39,1761900.0],["2019-07-01",28.86,29.14,28.64,28.77,509700.0],["2019-07-02",28.71,28.919,28.56,28.7,407800.0],["2019-07-03",28.75,28.89,28.55,28.66,270800.0],["2019-07-05",28.63,29.07,28.52,28.9,602100.0],["2019-07-08",28.87,28.94,28.37,28.49,353300.0],["2019-07-09",28.43,28.64,27.99,28.12,564800.0],["2019-07-10",28.31,28.56,28.15,28.21,539500.0],["2019-07-11",28.15,28.34,27.72,28.26,762100.0],["2019-07-12",28.38,29.26,28.35,29.08,963300.0],["2019-07-15",29.03,29.47,27.26,27.39,552000.0],["2019-07-16",27.33,27.86,27.1,27.31,357600.0],["2019-07-17",27.36,27.36,26.59,26.97,532100.0],["2019-07-18",27.1,27.61,26.95,27.31,515100.0],["2019-07-19",27.31,27.495,26.47,26.52,610400.0],["2019-07-22",26.51,27.02,26.41,26.52,592400.0],["2019-07-23",26.57,26.96,26.41,26.89,564600.0],["2019-07-24",26.97,27.83,26.78,27.78,383300.0],["2019-07-25",27.7,27.73,25.9,26.0,561000.0],["2019-07-26",26.12,26.48,24.35,24.63,1190400.0],["2019-07-29",24.63,25.38,24.42,25.2,567300.0],["2019-07-30",24.87,25.4,24.87,25.3,460300.0],["2019-07-31",25.21,25.4,24.72,24.88,581800.0],["2019-08-01",25.78,26.997,25.27,25.5,832900.0],["2019-08-02",25.37,26.1,25.02,25.98,688600.0],["2019-08-05",25.38,25.54,24.51,25.09,507200.0],["2019-08-06",25.21,26.05,25.21,26.01,634600.0],["2019-08-07",25.57,26.775,25.29,26.64,441900.0],["2019-08-08",26.81,27.53,26.62,27.49,570600.0],["2019-08-09",27.42,27.96,27.28,27.41,562800.0],["2019-08-12",27.05,27.28,26.62,27.23,450200.0],["2019-08-13",27.04,27.9,27.04,27.44,266100.0],["2019-08-14",26.84,27.17,26.37,26.72,469400.0],["2019-08-15",26.71,27.29,26.71,27.07,286800.0],["2019-08-16",27.28,27.93,27.28,27.81,221100.0],["2019-08-19",28.19,28.22,27.85,27.91,335000.0],["2019-08-20",27.71,27.73,27.17,27.23,476700.0],["2019-08-21",27.58,27.79,27.155,27.45,259200.0],["2019-08-22",27.63,28.44,27.45,28.37,345400.0],["2019-08-23",28.25,28.95,27.9,28.0,545000.0],["2019-08-26",28.25,28.57,27.97,28.52,296900.0],["2019-08-27",28.65,28.735,27.79,27.82,529300.0],["2019-08-28",27.72,28.47,27.59,28.21,227100.0],["2019-08-29",28.46,28.72,28.424,28.65,181600.0],["2019-08-30",28.7,28.94,28.03,28.34,289400.0],["2019-09-03",28.13,28.42,27.9,28.08,287400.0],["2019-09-04",28.33,28.59,27.58,27.89,224800.0],["2019-09-05",28.24,28.8,27.72,27.95,395500.0],["2019-09-06",28.06,28.1,27.47,27.51,250800.0],["2019-09-09",27.54,27.97,27.25,27.76,305500.0],["2019-09-10",27.64,27.67,26.701,26.91,839400.0],["2019-09-11",27.07,27.57,26.93,27.18,332800.0],["2019-09-12",27.17,27.55,26.99,27.13,507400.0],["2019-09-13",27.16,27.92,26.4,26.42,586300.0],["2019-09-16",26.25,27.51,25.901,27.36,604900.0],["2019-09-17",27.26,27.92,27.0,27.89,337800.0],["2019-09-18",27.74,27.87,26.67,27.2,323600.0],["2019-09-19",27.24,27.935,27.24,27.42,298500.0],["2019-09-20",27.4,28.365,27.4,28.05,760000.0],["2019-09-23",27.95,28.24,27.56,27.74,260200.0],["2019-09-24",27.76,27.87,27.19,27.29,290500.0],["2019-09-25",27.27,28.1,27.08,28.0,290800.0],["2019-09-26",27.88,28.15,27.47,27.87,270100.0],["2019-09-27",28.0,28.06,26.84,26.95,280000.0],["2019-09-30",26.91,26.96,26.19,26.26,527900.0],["2019-10-01",26.33,27.04,26.33,26.56,466600.0],["2019-10-02",26.41,26.631,26.035,26.31,346200.0],["2019-10-03",26.2,26.58,26.01,26.41,267800.0],["2019-10-04",26.52,27.26,26.52,27.23,217000.0],["2019-10-07",27.23,27.75,27.06,27.07,371900.0],["2019-10-08",26.83,26.83,26.1,26.28,233100.0],["2019-10-09",26.41,26.92,25.9,26.71,462700.0],["2019-10-10",26.8,27.38,26.425,26.495,401100.0],["2019-10-11",26.95,27.73,26.73,26.95,383500.0],["2019-10-14",26.84,27.06,26.49,26.93,307300.0],["2019-10-15",27.87,28.69,27.46,28.38,443500.0],["2019-10-16",28.38,28.6,27.815,27.96,437900.0],["2019-10-17",27.94,28.24,27.83,27.99,348100.0],["2019-10-18",27.94,28.044,27.51,27.82,513200.0],["2019-10-21",28.17,29.69,28.08,29.38,723700.0],["2019-10-22",29.71,30.64,29.59,29.8,544200.0],["2019-10-23",29.65,29.9,29.34,29.88,365900.0],["2019-10-24",29.97,30.257,29.48,29.49,231800.0],["2019-10-25",29.6,29.83,29.39,29.41,188700.0],["2019-10-28",29.57,29.7,29.12,29.37,294900.0],["2019-10-29",29.34,29.49,28.92,29.08,317700.0],["2019-10-30",29.26,29.53,28.63,29.48,385300.0],["2019-10-31",29.32,29.609,28.785,29.25,266400.0],["2019-11-01",29.36,29.415,28.85,29.245,315100.0],["2019-11-04",29.62,29.62,29.11,29.43,227300.0],["2019-11-05",29.48,29.71,29.015,29.35,250400.0],["2019-11-06",29.37,29.4,28.93,29.12,359600.0],["2019-11-07",31.0,33.54,30.176,31.995,1462900.0],["2019-11-08",32.0,33.24,31.751,32.91,833000.0],["2019-11-11",32.83,32.9,31.94,32.42,563100.0],["2019-11-12",32.43,33.88,32.31,33.59,471900.0],["2019-11-13",33.2,34.5,33.16,34.37,588500.0],["2019-11-14",34.37,34.44,33.56,33.89,527100.0],["2019-11-15",34.03,34.28,33.31,34.09,978100.0],["2019-11-18",33.85,34.13,33.31,33.57,544900.0],["2019-11-19",33.7,33.825,33.28,33.44,565100.0],["2019-11-20",33.41,33.54,32.64,32.81,635600.0],["2019-11-21",32.78,33.04,32.55,32.97,325100.0],["2019-11-22",33.32,33.85,33.0,33.11,370700.0],["2019-11-25",33.36,33.83,33.18,33.36,357800.0],["2019-11-26",33.33,33.85,33.16,33.58,276900.0],["2019-11-27",33.7,34.06,33.365,34.06,291900.0],["2019-11-29",33.87,34.0,33.57,33.57,127700.0],["2019-12-02",33.68,34.05,32.54,32.65,593200.0],["2019-12-03",32.17,32.38,30.74,32.27,513900.0],["2019-12-04",32.56,32.88,32.35,32.66,411800.0],["2019-12-05",32.59,33.27,32.59,32.94,360100.0],["2019-12-06",33.28,33.74,33.28,33.44,462400.0],["2019-12-09",33.41,33.98,33.33,33.61,437000.0],["2019-12-10",33.62,34.11,33.51,33.98,319600.0],["2019-12-11",33.98,34.29,33.49,33.73,274900.0],["2019-12-12",33.77,34.18,33.125,33.19,458300.0],["2019-12-13",33.39,33.46,32.77,33.24,448600.0],["2019-12-16",33.43,33.98,33.395,33.58,340300.0],["2019-12-17",33.66,34.21,33.56,34.0,341000.0],["2019-12-18",33.99,34.74,33.719,34.445,753800.0],["2019-12-19",35.65,35.79,34.65,34.76,1337500.0],["2019-12-20",34.77,35.405,34.39,34.43,2058300.0],["2019-12-23",34.51,34.56,33.435,34.16,494100.0],["2019-12-24",34.46,34.51,33.84,34.07,200000.0],["2019-12-26",34.07,34.405,33.12,33.26,607800.0],["2019-12-27",33.45,33.63,32.78,33.57,447300.0],["2019-12-30",33.64,33.792,32.96,32.99,471800.0],["2019-12-31",33.11,33.4,32.985,33.18,423300.0],["2020-01-02",33.25,33.37,31.54,32.27,841200.0],["2020-01-03",31.82,32.52,31.46,32.35,661100.0],["2020-01-06",32.13,32.44,31.78,32.21,438600.0],["2020-01-07",32.06,32.42,31.62,31.78,431300.0],["2020-01-08",31.74,32.31,31.54,32.08,439100.0],["2020-01-09",32.35,32.59,32.03,32.1,373700.0],["2020-01-10",32.1,32.235,31.83,32.02,313500.0],["2020-01-13",32.24,32.43,31.99,32.28,373000.0],["2020-01-14",32.25,32.25,31.7,32.15,368700.0],["2020-01-15",32.05,32.79,32.0,32.78,459900.0],["2020-01-16",32.93,33.23,32.57,33.15,431500.0],["2020-01-17",33.35,33.67,33.16,33.53,468400.0],["2020-01-21",33.57,33.7,32.95,33.06,681300.0],["2020-01-22",33.08,33.48,32.79,33.32,506400.0],["2020-01-23",33.19,33.26,32.22,32.76,554900.0],["2020-01-24",32.95,33.18,32.29,32.66,411300.0],["2020-01-27",32.01,32.62,31.67,32.15,397800.0],["2020-01-28",32.42,32.79,32.25,32.65,454200.0],["2020-01-29",32.63,33.17,32.62,32.66,274200.0],["2020-01-30",32.36,32.78,31.85,32.61,280800.0],["2020-01-31",32.4,32.66,31.79,31.92,477100.0],["2020-02-03",31.92,32.99,31.92,32.79,431600.0],["2020-02-04",33.06,33.73,33.06,33.17,505700.0],["2020-02-05",33.49,33.588,32.89,33.34,359100.0],["2020-02-06",33.41,34.24,33.31,33.53,419600.0],["2020-02-07",33.43,33.86,33.25,33.8,320800.0],["2020-02-10",33.8,34.27,33.32,34.2,454800.0],["2020-02-11",34.29,35.66,34.274,35.57,1076000.0],["2020-02-12",33.99,34.0,29.54,31.0,4152200.0],["2020-02-13",30.9,30.909,29.15,29.33,1316500.0],["2020-02-14",29.36,29.78,28.55,29.65,1545600.0],["2020-02-18",29.8,30.22,29.21,29.49,1197500.0],["2020-02-19",29.63,30.13,29.265,29.66,1044500.0],["2020-02-20",29.6,29.87,28.67,29.06,718000.0],["2020-02-21",29.03,29.27,28.42,28.475,654000.0],["2020-02-24",27.62,28.4,27.283,27.45,989100.0],["2020-02-25",27.55,27.723,26.165,26.56,1111400.0],["2020-02-26",27.1,27.44,26.2,26.4,713000.0],["2020-02-27",25.82,25.91,24.63,24.94,1206500.0],["2020-02-28",24.06,24.64,23.0,23.34,1356600.0],["2020-03-02",23.35,24.65,23.29,24.63,968400.0],["2020-03-03",24.63,25.11,23.925,24.35,777800.0],["2020-03-04",24.7,25.38,24.3,25.31,633400.0],["2020-03-05",24.66,25.18,24.491,24.81,1099900.0],["2020-03-06",23.9,24.59,23.4,24.51,1017300.0],["2020-03-09",22.94,22.94,20.31,22.29,1139600.0],["2020-03-10",23.02,23.4,22.11,23.2,979800.0],["2020-03-11",22.27,22.52,20.21,20.69,904200.0],["2020-03-12",19.17,19.93,18.35,19.59,1095800.0],["2020-03-13",20.79,20.85,18.01,19.1,935300.0],["2020-03-16",18.48,18.48,15.55,16.99,1596400.0],["2020-03-17",17.27,18.29,15.13,17.83,1707100.0],["2020-03-18",16.72,16.985,8.06,13.62,1547600.0],["2020-03-19",13.26,13.91,10.02,13.07,2899200.0],["2020-03-20",13.25,13.882,11.1,11.29,1564500.0],["2020-03-23",11.25,11.495,9.2,9.58,1687200.0],["2020-03-24",10.21,11.135,10.201,10.72,1393800.0],["2020-03-25",11.11,12.28,10.65,11.84,1826800.0],["2020-03-26",11.83,14.81,11.64,13.9,1513500.0],["2020-03-27",13.27,14.23,13.07,13.59,1148900.0],["2020-03-30",13.43,13.51,11.85,12.84,1056300.0],["2020-03-31",12.72,12.87,11.35,11.61,1529900.0],["2020-04-01",11.34,11.49,10.37,10.9,1374400.0],["2020-04-02",10.96,11.42,10.52,10.85,1204500.0],["2020-04-03",10.77,10.92,9.49,9.73,911600.0],["2020-04-06",10.38,10.84,10.08,10.65,1176100.0],["2020-04-07",11.35,12.04,11.16,11.43,2387300.0],["2020-04-08",11.8,12.8,11.1,12.3,1534300.0],["2020-04-09",12.86,13.35,12.4,12.84,2508900.0],["2020-04-13",12.8,12.8,11.7,11.99,961100.0],["2020-04-14",12.18,12.62,11.79,12.08,1211400.0],["2020-04-15",11.49,11.9,11.14,11.45,642000.0],["2020-04-16",11.34,11.56,10.61,10.9,1655800.0],["2020-04-17",11.55,12.07,11.39,11.955,1372800.0],["2020-04-20",11.57,11.72,10.4,10.71,1358800.0],["2020-04-21",10.37,10.41,9.83,10.17,1158400.0],["2020-04-22",10.43,10.59,9.96,10.14,1478100.0],["2020-04-23",10.26,11.4,10.05,11.22,1170600.0],["2020-04-24",11.33,11.74,11.13,11.51,747900.0],["2020-04-27",11.63,12.32,11.15,12.08,887100.0],["2020-04-28",12.55,13.09,12.42,12.82,1241400.0],["2020-04-29",13.26,15.0,13.19,14.56,1209500.0],["2020-04-30",14.0,14.15,13.5,13.52,887500.0],["2020-05-01",13.19,13.45,12.54,12.63,1254800.0],["2020-05-04",12.5,13.27,11.69,13.06,1654300.0],["2020-05-05",13.26,14.01,13.16,13.25,915300.0],["2020-05-06",13.28,13.62,12.83,13.28,610900.0],["2020-05-07",14.68,15.48,14.106,14.85,1612300.0],["2020-05-08",15.09,15.57,14.01,14.45,1232600.0],["2020-05-11",14.36,14.49,13.81,14.22,956300.0],["2020-05-12",14.15,14.27,12.97,13.03,1018100.0],["2020-05-13",12.82,12.97,11.87,12.1,1245600.0],["2020-05-14",11.81,13.32,11.44,13.31,1299700.0],["2020-05-15",13.15,13.6,12.5,12.63,990600.0],["2020-05-18",13.39,13.93,13.18,13.8,1047700.0],["2020-05-19",13.77,14.48,13.5,14.01,1125800.0],["2020-05-20",14.33,15.0,14.26,14.88,1774400.0],["2020-05-21",14.78,14.865,14.09,14.5,1263900.0],["2020-05-22",14.55,14.71,13.925,14.46,867500.0],["2020-05-26",15.22,16.26,15.22,15.93,1035100.0],["2020-05-27",16.64,17.595,15.96,17.5,1281600.0],["2020-05-28",17.5,17.74,15.22,15.49,2132600.0],["2020-05-29",15.72,15.99,14.67,15.365,922600.0],["2020-06-01",15.53,16.33,15.46,16.02,962000.0],["2020-06-02",16.24,16.7,15.94,16.01,967400.0],["2020-06-03",16.83,17.55,16.45,16.86,953300.0],["2020-06-04",16.31,17.22,15.53,16.4,8556300.0],["2020-06-05",17.75,18.995,17.52,18.76,8001100.0],["2020-06-08",19.98,20.43,18.87,19.57,2380300.0],["2020-06-09",18.64,18.96,17.62,17.8,2297400.0],["2020-06-10",17.7,17.78,16.42,17.15,1580900.0],["2020-06-11",15.92,16.189,15.3,15.43,2350800.0],["2020-06-12",16.2,17.1,16.03,17.0,1205400.0],["2020-06-15",15.94,17.05,15.66,17.03,1711200.0],["2020-06-16",17.89,18.05,16.82,17.43,1459500.0],["2020-06-17",17.53,17.625,16.84,17.06,1674000.0],["2020-06-18",16.97,17.73,16.72,16.91,1168200.0],["2020-06-19",17.1,17.19,16.51,16.72,2361600.0],["2020-06-22",16.53,17.05,16.16,16.93,975100.0],["2020-06-23",17.3,17.58,16.93,17.375,1695500.0],["2020-06-24",16.91,16.945,15.62,16.06,1056700.0],["2020-06-25",15.52,16.435,15.52,16.2,1098200.0],["2020-06-26",15.96,16.05,14.79,14.84,3209300.0],["2020-06-29",15.24,16.08,15.0,15.76,1031600.0],["2020-06-30",15.77,16.36,15.54,16.08,912500.0],["2020-07-01",16.06,16.282,15.31,15.6,1114100.0],["2020-07-02",16.09,16.65,15.64,15.7,837900.0],["2020-07-06",16.15,16.47,15.59,15.84,773100.0],["2020-07-07",15.59,15.59,14.25,14.46,1515000.0],["2020-07-08",14.56,15.16,14.35,14.67,1400900.0],["2020-07-09",14.54,14.67,13.62,13.77,1727400.0],["2020-07-10",13.67,14.39,13.66,14.31,703900.0],["2020-07-13",14.39,14.535,13.82,14.15,714300.0],["2020-07-14",13.97,14.1,13.57,13.87,853800.0],["2020-07-15",14.71,15.44,14.62,15.19,1477000.0],["2020-07-16",14.87,14.93,14.35,14.56,914500.0],["2020-07-17",14.56,14.91,14.3,14.36,538500.0],["2020-07-20",14.4,14.58,14.03,14.31,675500.0],["2020-07-21",14.4,14.85,14.315,14.69,596600.0],["2020-07-22",14.51,15.1,14.51,14.8,912900.0],["2020-07-23",14.83,15.14,14.46,14.62,706000.0],["2020-07-24",14.6,14.615,14.22,14.34,1112400.0],["2020-07-27",14.16,14.375,13.548,14.0,1023100.0],["2020-07-28",13.99,14.63,13.99,14.38,1593200.0],["2020-07-29",14.54,14.91,14.27,14.83,748000.0],["2020-07-30",14.47,15.26,14.26,15.15,616700.0],["2020-07-31",15.0,15.55,14.87,15.52,934400.0],["2020-08-03",15.51,16.11,15.4,15.88,1452700.0],["2020-08-04",15.9,15.995,15.3,15.57,1050800.0],["2020-08-05",15.9,16.19,15.77,16.0,1493100.0],["2020-08-06",16.04,16.72,15.52,15.72,1198000.0],["2020-08-07",15.5,16.31,15.42,16.17,1249100.0],["2020-08-10",16.33,17.26,16.33,16.95,1198900.0],["2020-08-11",17.31,17.95,17.31,17.46,1102800.0],["2020-08-12",17.83,17.94,16.8,17.19,1155000.0],["2020-08-13",16.89,17.08,16.5,16.6,645600.0],["2020-08-14",16.76,17.08,16.37,16.965,609900.0],["2020-08-17",16.94,16.98,16.585,16.74,1048700.0],["2020-08-18",16.74,16.84,16.145,16.38,889100.0],["2020-08-19",16.31,16.54,15.95,16.02,679500.0],["2020-08-20",16.03,16.36,15.76,16.1,463700.0],["2020-08-21",15.99,16.37,15.93,16.09,444100.0],["2020-08-24",16.19,16.89,16.09,16.76,474500.0],["2020-08-25",16.94,17.07,16.46,16.85,628400.0],["2020-08-26",16.75,16.92,16.505,16.53,434700.0],["2020-08-27",16.64,16.99,16.56,16.94,419900.0],["2020-08-28",17.12,17.4,17.0,17.3,933500.0],["2020-08-31",17.21,17.35,16.9,17.15,766000.0],["2020-09-01",16.88,17.32,16.75,17.29,556900.0],["2020-09-02",17.21,18.0,17.076,17.93,679800.0],["2020-09-03",17.93,18.48,17.72,18.07,1076800.0],["2020-09-04",18.43,18.67,17.82,18.19,618200.0],["2020-09-08",18.03,18.12,17.25,17.42,738700.0],["2020-09-09",17.6,18.27,17.505,18.17,1015600.0],["2020-09-10",18.06,18.5,17.91,18.02,1193800.0],["2020-09-11",18.09,18.83,17.772,18.76,1039000.0],["2020-09-14",18.79,19.197,18.63,18.83,886900.0],["2020-09-15",18.95,19.01,18.51,18.8,541800.0],["2020-09-16",18.92,19.36,18.74,19.07,766600.0],["2020-09-17",18.64,18.82,18.21,18.54,742300.0],["2020-09-18",18.63,18.84,17.96,18.22,2636300.0],["2020-09-21",17.81,17.865,16.48,16.68,1233800.0],["2020-09-22",16.8,17.27,16.76,17.11,694300.0],["2020-09-23",17.17,17.69,16.37,16.41,499300.0],["2020-09-24",16.35,16.85,16.01,16.45,600700.0],["2020-09-25",16.26,17.26,16.25,17.06,835700.0],["2020-09-28",17.45,18.2,17.3,17.8,884500.0],["2020-09-29",17.65,17.92,17.28,17.54,728500.0],["2020-09-30",17.69,18.18,17.61,17.8,831700.0],["2020-10-01",17.905,18.64,17.735,18.62,483800.0],["2020-10-02",18.13,19.78,17.85,19.64,1047100.0],["2020-10-05",20.0,20.8,19.86,20.77,989700.0],["2020-10-06",21.08,22.34,20.91,21.51,1596200.0],["2020-10-07",21.97,22.74,21.53,22.4,1334800.0],["2020-10-08",22.7,23.0,22.14,22.97,512400.0],["2020-10-09",23.36,23.58,22.61,22.75,640100.0],["2020-10-12",23.07,23.23,22.67,23.07,484300.0],["2020-10-13",22.7,23.1,22.0,22.43,955300.0],["2020-10-14",22.48,22.715,21.85,21.99,531700.0],["2020-10-15",21.62,23.46,21.45,23.11,790300.0],["2020-10-16",22.92,23.2,22.08,22.97,550100.0],["2020-10-19",22.84,23.75,22.84,23.11,499700.0],["2020-10-20",23.54,24.25,23.49,23.72,679700.0],["2020-10-21",24.19,24.24,23.173,23.45,538100.0],["2020-10-22",23.42,24.02,23.42,23.93,515100.0],["2020-10-23",24.22,24.55,23.67,24.5,603000.0],["2020-10-26",24.06,24.06,22.85,23.11,686300.0],["2020-10-27",22.87,23.06,21.86,21.97,948600.0],["2020-10-28",21.15,21.88,20.93,21.02,816900.0],["2020-10-29",20.84,21.72,20.51,21.61,559900.0],["2020-10-30",21.48,21.69,20.987,21.49,886800.0],["2020-11-02",21.9,22.09,21.35,21.82,697100.0],["2020-11-03",22.34,22.62,21.79,22.47,665900.0],["2020-11-04",21.96,23.17,21.08,22.81,604900.0],["2020-11-05",23.08,23.72,22.58,22.79,774900.0],["2020-11-06",23.3,23.88,21.65,22.01,596600.0],["2020-11-09",24.19,25.62,22.94,22.97,847500.0],["2020-11-10",23.21,23.67,22.88,23.49,811100.0],["2020-11-11",23.53,23.53,22.25,23.25,611800.0],["2020-11-12",22.9,23.27,22.19,22.35,487300.0],["2020-11-13",22.43,23.1,22.4,22.77,529800.0],["2020-11-16",23.62,24.08,22.97,23.55,832200.0],["2020-11-17",23.03,23.65,22.68,23.64,661600.0],["2020-11-18",23.79,23.95,22.9,22.91,497600.0],["2020-11-19",22.55,22.91,22.07,22.87,699200.0],["2020-11-20",22.54,22.913,22.27,22.72,431800.0],["2020-11-23",22.74,23.2,22.57,22.64,579600.0],["2020-11-24",23.21,23.98,23.13,23.45,794500.0],["2020-11-25",23.64,23.71,22.68,23.19,980700.0],["2020-11-27",23.27,23.35,22.619,22.8,267000.0],["2020-11-30",22.57,22.86,21.81,21.91,602400.0],["2020-12-01",22.26,22.64,22.07,22.45,492300.0],["2020-12-02",22.4,23.015,22.101,22.84,525300.0],["2020-12-03",22.9,23.51,22.46,22.61,963700.0],["2020-12-04",22.75,23.54,22.7,23.5,697600.0],["2020-12-07",23.26,23.4,22.88,23.23,527400.0],["2020-12-08",23.0,23.68,22.95,23.64,567700.0],["2020-12-09",23.91,24.78,23.9,24.37,721000.0],["2020-12-10",24.22,24.64,24.04,24.47,730600.0],["2020-12-11",24.16,24.47,23.45,23.51,584200.0],["2020-12-14",23.76,24.12,23.12,23.25,509000.0],["2020-12-15",23.47,24.205,23.31,24.0,612700.0],["2020-12-16",24.24,24.661,23.92,24.56,567500.0],["2020-12-17",24.69,24.88,23.63,23.7,590700.0],["2020-12-18",23.78,24.2,23.39,23.52,1262300.0],["2020-12-21",23.09,23.49,22.63,23.22,641400.0],["2020-12-22",23.6,23.82,22.43,22.97,663000.0],["2020-12-23",23.0,23.56,22.82,22.9,538600.0],["2020-12-24",23.08,23.28,22.35,22.75,232500.0],["2020-12-28",22.75,23.326,22.712,22.76,396500.0],["2020-12-29",22.74,22.855,22.01,22.33,469900.0],["2020-12-30",22.6,22.73,22.28,22.44,289100.0],["2020-12-31",22.45,22.87,21.94,22.65,513600.0],["2021-01-04",22.73,22.73,21.55,22.0,670100.0],["2021-01-05",21.95,22.79,21.95,22.65,486800.0],["2021-01-06",23.09,24.15,22.99,23.58,878100.0],["2021-01-07",23.8,24.47,23.6,24.29,602900.0],["2021-01-08",24.44,24.44,23.52,24.13,751700.0],["2021-01-11",23.75,24.45,23.75,24.3,674100.0],["2021-01-12",24.34,24.72,23.944,24.21,425300.0],["2021-01-13",24.31,24.38,23.59,23.77,668500.0],["2021-01-14",23.87,24.79,23.677,24.56,674000.0],["2021-01-15",24.25,24.79,23.66,24.33,747200.0],["2021-01-19",24.23,24.81,24.195,24.45,930100.0],["2021-01-20",24.37,24.89,24.23,24.52,711400.0],["2021-01-21",24.65,24.72,23.01,23.29,867700.0],["2021-01-22",23.2,23.27,19.83,22.57,3316300.0],["2021-01-25",22.6,22.87,22.165,22.81,729700.0],["2021-01-26",23.02,23.2,22.035,22.27,474700.0],["2021-01-27",21.86,21.87,21.04,21.07,567700.0],["2021-01-28",21.235,22.565,21.235,22.15,725600.0],["2021-01-29",22.12,22.38,21.21,21.21,468400.0],["2021-02-01",21.4,21.83,21.08,21.72,506700.0],["2021-02-02",22.13,22.32,21.74,21.77,364600.0],["2021-02-03",21.64,22.04,21.265,21.38,473200.0],["2021-02-04",21.45,22.324,21.28,22.1,656000.0],["2021-02-05",22.37,22.38,21.77,22.03,542400.0],["2021-02-08",22.14,22.75,21.95,22.75,509200.0],["2021-02-09",22.72,23.21,22.1,22.96,514000.0],["2021-02-10",23.29,23.59,22.77,23.0,552600.0],["2021-02-11",22.94,23.33,22.52,22.75,1422000.0],["2021-02-12",22.46,22.99,22.2,22.38,540000.0],["2021-02-16",22.56,23.55,22.51,23.4,958500.0],["2021-02-17",22.53,23.53,21.91,22.75,862700.0],["2021-02-18",22.59,22.78,22.14,22.47,1024600.0],["2021-02-19",22.59,23.43,22.23,23.39,1142100.0],["2021-02-22",23.28,23.58,22.89,23.1,1209400.0],["2021-02-23",23.12,23.628,22.78,23.44,1121400.0],["2021-02-24",23.7,24.87,23.46,24.15,1385500.0],["2021-02-25",24.08,24.48,22.45,22.83,1224100.0],["2021-02-26",22.58,23.38,22.23,22.86,1407600.0],["2021-03-01",23.3,24.2,23.24,24.14,1080600.0],["2021-03-02",24.135,24.6,23.83,23.86,1189400.0],["2021-03-03",23.85,24.54,23.672,23.93,1131600.0],["2021-03-04",23.86,24.37,23.02,23.22,810400.0],["2021-03-05",23.78,23.78,21.89,23.04,1180700.0],["2021-03-08",23.27,23.67,22.99,23.09,806400.0],["2021-03-09",23.31,24.43,23.05,23.98,1062500.0],["2021-03-10",24.14,24.875,23.69,24.41,1073000.0],["2021-03-11",24.69,24.72,24.01,24.64,804800.0],["2021-03-12",24.85,25.23,24.52,24.64,792100.0],["2021-03-15",24.72,24.94,24.2,24.89,849000.0],["2021-03-16",24.65,24.86,24.15,24.58,767000.0],["2021-03-17",24.57,25.26,24.57,25.24,772700.0],["2021-03-18",25.315,26.13,24.855,24.9,838300.0],["2021-03-19",24.84,24.84,23.63,24.15,1266800.0],["2021-03-22",23.97,24.175,23.28,23.63,657200.0],["2021-03-23",23.52,23.78,22.76,22.98,830900.0],["2021-03-24",23.37,23.83,22.5,22.52,702500.0],["2021-03-25",22.37,23.065,21.62,22.89,875900.0],["2021-03-26",23.17,23.27,22.545,23.04,610200.0],["2021-03-29",22.68,23.1,22.28,22.69,768600.0],["2021-03-30",22.95,23.28,22.5,23.17,1678300.0],["2021-03-31",23.11,23.97,23.11,23.64,781500.0],["2021-04-01",23.66,23.83,22.93,23.2,545500.0],["2021-04-05",23.44,23.73,23.08,23.53,396900.0],["2021-04-06",23.48,23.68,22.71,22.72,1139700.0],["2021-04-07",22.72,23.32,22.54,23.25,572200.0],["2021-04-08",23.34,23.51,23.12,23.5,642600.0],["2021-04-09",23.5,23.5,23.02,23.17,312900.0],["2021-04-12",23.19,23.37,22.72,22.73,412100.0],["2021-04-13",22.74,22.88,22.53,22.58,429600.0],["2021-04-14",22.51,22.995,22.51,22.75,407300.0],["2021-04-15",22.94,22.94,22.45,22.89,276600.0],["2021-04-16",22.855,23.23,22.78,23.13,525600.0],["2021-04-19",23.03,23.38,22.92,23.36,376900.0],["2021-04-20",23.26,23.5,22.69,22.92,463800.0],["2021-04-21",22.495,23.405,22.495,23.37,439600.0],["2021-04-22",23.4,23.78,23.25,23.5,546600.0],["2021-04-23",23.59,24.27,23.5,23.98,608400.0],["2021-04-26",24.05,24.785,24.05,24.54,492800.0],["2021-04-27",24.66,24.89,24.43,24.77,445000.0],["2021-04-28",24.83,25.47,24.66,25.45,577600.0],["2021-04-29",25.65,26.14,25.65,26.1,682900.0],["2021-04-30",25.91,26.12,25.78,25.84,904300.0],["2021-05-03",26.0,26.24,25.66,26.05,979700.0],["2021-05-04",26.07,26.62,25.885,26.55,678200.0],["2021-05-05",26.51,26.82,24.82,25.05,1417800.0],["2021-05-06",25.0,25.16,23.23,23.51,1931000.0],["2021-05-07",23.39,24.21,23.39,23.9,1173900.0],["2021-05-10",23.95,24.05,23.38,23.41,677500.0],["2021-05-11",23.0,23.39,22.79,23.06,417700.0],["2021-05-12",23.04,23.24,22.38,22.48,713200.0],["2021-05-13",22.54,23.53,22.54,23.39,638300.0],["2021-05-14",23.53,23.76,23.24,23.65,541300.0],["2021-05-17",23.36,23.68,23.155,23.62,351000.0],["2021-05-18",23.74,24.435,23.39,24.24,718000.0],["2021-05-19",23.94,23.94,23.352,23.63,713300.0],["2021-05-20",23.59,23.91,23.36,23.84,318300.0],["2021-05-21",24.18,24.44,23.81,23.86,392600.0],["2021-05-24",23.81,23.915,23.33,23.67,402600.0],["2021-05-25",23.84,24.08,23.34,23.39,581700.0],["2021-05-26",23.47,24.35,23.44,24.19,654200.0],["2021-05-27",24.165,24.66,24.165,24.37,501900.0],["2021-05-28",24.4,24.535,23.92,24.19,393000.0],["2021-06-01",24.26,24.53,23.86,24.16,679600.0],["2021-06-02",24.27,24.6,23.832,23.92,582200.0],["2021-06-03",23.81,24.276,23.39,23.84,608900.0],["2021-06-04",23.84,24.16,23.54,24.05,423100.0],["2021-06-07",24.05,24.835,23.96,24.7,573000.0],["2021-06-08",24.67,25.28,24.59,25.22,398000.0],["2021-06-09",25.26,25.43,25.07,25.39,537600.0],["2021-06-10",25.5,25.5,24.25,24.29,552100.0],["2021-06-11",24.53,24.87,24.44,24.79,550700.0],["2021-06-14",24.91,25.23,24.86,25.02,524100.0],["2021-06-15",25.1,25.87,24.8,25.51,663000.0],["2021-06-16",25.47,25.47,24.61,24.82,553400.0],["2021-06-17",25.07,25.07,24.01,24.26,435500.0],["2021-06-18",23.85,24.05,22.47,22.67,1465500.0],["2021-06-21",22.94,23.515,22.92,22.97,810000.0],["2021-06-22",22.85,23.16,22.36,23.02,413100.0],["2021-06-23",22.92,23.23,22.82,22.9,332900.0],["2021-06-24",23.04,23.16,22.6,23.06,523300.0],["2021-06-25",23.25,23.66,23.11,23.43,936500.0],["2021-06-28",23.75,23.8,22.81,23.18,602300.0],["2021-06-29",23.23,23.45,22.44,22.44,702000.0],["2021-06-30",22.32,22.7,22.06,22.48,438200.0],["2021-07-01",22.53,22.8,22.5,22.72,388200.0],["2021-07-02",22.65,22.67,22.295,22.31,272800.0],["2021-07-06",22.3,22.33,21.43,21.79,384600.0],["2021-07-07",21.74,21.99,21.39,21.53,285400.0],["2021-07-08",21.1,21.55,20.87,21.03,339900.0],["2021-07-09",21.5,22.02,21.38,21.49,322500.0],["2021-07-12",21.3,21.91,21.2,21.83,260100.0],["2021-07-13",21.78,21.81,21.25,21.4,323200.0],["2021-07-14",21.57,21.78,21.14,21.28,203100.0],["2021-07-15",21.1,21.5,21.06,21.38,216500.0],["2021-07-16",21.255,21.63,21.07,21.41,420800.0],["2021-07-19",21.0,21.045,20.14,20.28,639100.0],["2021-07-20",20.39,20.91,20.19,20.64,539700.0],["2021-07-21",20.84,21.36,20.84,21.27,300400.0],["2021-07-22",21.14,21.29,20.4,20.8,241000.0],["2021-07-23",20.91,21.055,20.75,21.04,254600.0],["2021-07-26",21.0,21.67,20.93,21.55,983200.0],["2021-07-27",21.23,21.338,20.86,21.12,227700.0],["2021-07-28",21.29,21.77,20.98,21.54,173900.0],["2021-07-29",21.55,22.1,21.55,21.91,227600.0],["2021-07-30",21.73,22.3,21.66,22.02,715600.0],["2021-08-02",22.08,22.65,21.78,21.84,266700.0],["2021-08-03",21.81,22.18,21.44,21.9,389400.0],["2021-08-04",21.98,22.04,21.34,21.39,340400.0],["2021-08-05",21.6,22.08,21.465,21.86,297500.0],["2021-08-06",22.21,22.66,21.84,22.53,208400.0],["2021-08-09",22.46,22.61,22.16,22.17,143600.0],["2021-08-10",22.08,22.71,22.08,22.68,269600.0],["2021-08-11",22.67,23.105,22.44,22.91,238700.0],["2021-08-12",23.02,23.02,22.44,22.81,195800.0],["2021-08-13",22.77,22.86,22.57,22.73,167600.0],["2021-08-16",22.65,22.75,22.24,22.64,186400.0],["2021-08-17",22.47,22.47,22.075,22.1,537000.0],["2021-08-18",22.1,23.12,21.87,22.72,341600.0],["2021-08-19",22.42,22.63,21.78,21.94,641200.0],["2021-08-20",21.8,22.4,21.62,22.39,394400.0],["2021-08-23",22.53,22.75,21.84,22.19,279300.0],["2021-08-24",22.22,22.6,22.09,22.45,259300.0],["2021-08-25",22.58,22.8,22.37,22.61,324700.0],["2021-08-26",22.59,22.78,22.18,22.24,281000.0],["2021-08-27",22.36,23.0,22.33,22.98,401500.0],["2021-08-30",23.05,23.07,22.43,22.46,299700.0],["2021-08-31",22.57,22.79,22.29,22.57,317200.0],["2021-09-01",22.59,22.75,22.21,22.49,289000.0],["2021-09-02",22.65,22.65,22.27,22.52,357200.0],["2021-09-03",22.44,22.5,21.85,22.12,459700.0],["2021-09-07",22.09,22.35,21.97,22.26,574000.0],["2021-09-08",22.09,22.195,21.75,22.08,392600.0],["2021-09-09",22.01,22.6,22.01,22.24,322300.0],["2021-09-10",22.38,22.38,21.26,21.75,713400.0],["2021-09-13",22.05,22.36,21.655,22.28,722900.0],["2021-09-14",22.45,22.45,21.74,21.84,822300.0],["2021-09-15",21.84,22.145,21.58,22.07,409500.0],["2021-09-16",22.08,22.35,21.88,21.93,404200.0],["2021-09-17",22.04,22.195,21.45,21.83,1563500.0],["2021-09-20",21.36,21.69,21.11,21.65,337500.0],["2021-09-21",21.76,21.83,21.37,21.56,437400.0],["2021-09-22",21.81,22.06,21.74,21.81,246800.0],["2021-09-23",22.04,22.34,21.98,22.03,284500.0],["2021-09-24",21.94,22.195,21.78,21.79,280900.0],["2021-09-27",21.93,22.83,21.93,22.58,394600.0],["2021-09-28",22.65,22.86,22.49,22.59,340500.0],["2021-09-29",22.62,23.0,22.34,22.88,193300.0],["2021-09-30",23.0,23.27,22.61,22.61,429500.0],["2021-10-01",22.68,23.71,22.68,23.5,428200.0],["2021-10-04",23.46,23.775,22.59,22.83,562800.0],["2021-10-05",23.0,23.34,22.72,22.88,243500.0],["2021-10-06",22.64,23.005,22.28,22.54,221100.0],["2021-10-07",22.79,23.25,22.615,23.05,271000.0],["2021-10-08",23.05,23.43,22.955,23.32,193000.0],["2021-10-11",24.04,24.22,23.68,23.97,349900.0],["2021-10-12",23.86,24.4,23.86,24.3,297800.0],["2021-10-13",24.5,24.69,24.11,24.34,311000.0],["2021-10-14",24.66,25.11,24.605,24.97,370300.0],["2021-10-15",25.37,25.37,24.49,24.65,413900.0],["2021-10-18",24.53,24.599,24.19,24.34,407600.0],["2021-10-19",24.44,24.58,24.13,24.27,256400.0],["2021-10-20",24.48,24.89,24.28,24.69,191300.0],["2021-10-21",24.7,24.92,24.63,24.87,319900.0],["2021-10-22",25.0,25.09,24.59,24.63,176200.0],["2021-10-25",24.78,24.8,24.45,24.75,267900.0],["2021-10-26",24.72,24.93,24.39,24.4,269300.0],["2021-10-27",24.24,24.34,23.98,24.17,321800.0],["2021-10-28",24.33,24.53,24.01,24.19,360800.0],["2021-10-29",24.2,24.555,24.115,24.28,316700.0],["2021-11-01",24.42,25.32,24.34,25.22,342800.0],["2021-11-02",25.16,25.6,24.99,25.21,347800.0],["2021-11-03",23.442,23.442,21.52,22.86,1328800.0],["2021-11-04",22.87,22.87,21.72,21.85,784700.0],["2021-11-05",22.22,22.75,22.19,22.69,595500.0],["2021-11-08",22.73,23.37,22.56,22.7,360800.0],["2021-11-09",22.67,22.67,21.82,21.86,407300.0],["2021-11-10",21.86,22.24,21.66,21.73,391000.0],["2021-11-11",21.71,21.97,21.57,21.59,288000.0],["2021-11-12",21.72,21.72,21.12,21.44,388300.0],["2021-11-15",21.45,21.82,21.36,21.51,337200.0],["2021-11-16",21.53,21.84,21.42,21.68,320100.0],["2021-11-17",21.53,21.73,21.25,21.35,427300.0],["2021-11-18",21.33,21.48,20.72,20.74,441600.0],["2021-11-19",20.59,21.09,20.46,20.88,419800.0],["2021-11-22",21.13,21.745,20.85,20.915,561200.0],["2021-11-23",21.06,21.625,21.06,21.61,481300.0],["2021-11-24",21.42,21.685,21.41,21.5,263800.0],["2021-11-26",20.9,20.9,20.02,20.49,346000.0],["2021-11-29",20.77,20.82,19.85,20.03,752600.0],["2021-11-30",19.78,19.96,19.45,19.6,550600.0],["2021-12-01",20.03,20.3,19.43,19.46,925400.0],["2021-12-02",19.67,20.42,19.62,20.26,560200.0],["2021-12-03",20.31,20.4,19.8,19.95,368400.0],["2021-12-06",20.31,20.725,20.11,20.44,487300.0],["2021-12-07",20.61,21.19,20.46,20.92,410900.0],["2021-12-08",20.92,21.25,20.72,21.1,410600.0],["2021-12-09",20.84,21.01,20.51,20.7,357100.0],["2021-12-10",20.74,20.93,20.4,20.51,360500.0],["2021-12-13",21.31,21.33,20.5,20.73,724200.0],["2021-12-14",20.81,21.16,20.6,20.76,633900.0],["2021-12-15",20.73,21.11,20.25,20.99,704300.0],["2021-12-16",21.32,21.36,20.53,20.64,765300.0],["2021-12-17",20.6,20.98,20.22,20.71,4772100.0],["2021-12-20",20.38,20.795,19.46,19.98,817500.0],["2021-12-21",20.33,20.79,20.27,20.65,842200.0],["2021-12-22",20.61,21.2,20.61,21.2,498900.0],["2021-12-23",21.13,21.47,21.12,21.34,378600.0],["2021-12-27",21.47,21.59,21.06,21.57,415300.0],["2021-12-28",21.49,21.84,21.31,21.68,478600.0],["2021-12-29",21.68,21.895,21.38,21.76,283400.0],["2021-12-30",21.83,22.18,21.79,21.86,540400.0],["2021-12-31",21.88,21.98,21.72,21.85,378200.0],["2022-01-03",22.05,22.47,21.96,22.18,607900.0],["2022-01-04",22.31,22.85,22.31,22.72,541300.0],["2022-01-05",22.88,23.315,22.34,22.39,864100.0],["2022-01-06",22.54,23.19,22.363,23.17,773100.0],["2022-01-07",23.21,24.0,23.14,23.94,734600.0],["2022-01-10",24.19,25.25,24.01,25.22,1233000.0],["2022-01-11",25.19,25.6,23.763,25.18,817500.0],["2022-01-12",25.1,25.34,24.77,25.07,776500.0],["2022-01-13",25.22,25.53,25.04,25.14,486100.0],["2022-01-14",24.79,25.59,24.69,25.56,426700.0],["2022-01-18",25.52,25.98,25.37,25.38,579700.0],["2022-01-19",25.73,25.74,24.87,24.93,758000.0],["2022-01-20",24.86,25.44,24.51,24.64,625900.0],["2022-01-21",24.39,24.99,23.75,23.77,937600.0],["2022-01-24",23.31,24.34,23.13,24.27,569300.0],["2022-01-25",24.045,24.91,23.44,24.7,950100.0],["2022-01-26",24.88,24.96,23.88,24.29,584200.0],["2022-01-27",24.52,24.74,23.27,23.59,530400.0],["2022-01-28",23.56,24.35,23.28,24.32,942900.0],["2022-01-31",24.06,24.78,23.65,24.74,1432300.0],["2022-02-01",24.85,26.16,24.82,25.78,1873400.0],["2022-02-02",25.88,26.03,24.77,24.88,1026900.0],["2022-02-03",24.89,25.34,24.66,24.72,473200.0],["2022-02-04",24.46,25.205,24.34,25.07,477600.0],["2022-02-07",25.07,25.7,24.93,25.46,492700.0],["2022-02-08",25.87,26.83,25.48,26.59,1102300.0],["2022-02-09",26.65,26.8,25.76,25.83,640700.0],["2022-02-10",25.65,26.19,25.42,25.63,553800.0],["2022-02-11",25.56,26.12,25.39,25.97,630700.0],["2022-02-14",25.83,26.318,25.1,25.3,666500.0],["2022-02-15",25.6,26.19,25.574,26.12,552300.0],["2022-02-16",26.5,27.25,25.69,26.04,1214600.0],["2022-02-17",25.1,25.49,24.1,24.57,813000.0],["2022-02-18",24.69,25.05,24.24,24.24,867200.0],["2022-02-22",23.87,24.33,23.62,23.75,827400.0],["2022-02-23",23.88,24.175,23.38,23.43,670800.0],["2022-02-24",22.25,22.87,22.01,22.74,835900.0],["2022-02-25",23.0,23.42,22.91,23.34,698400.0],["2022-02-28",23.0,23.18,22.66,23.14,672100.0],["2022-03-01",22.99,23.09,21.76,21.94,942800.0],["2022-03-02",22.08,22.82,22.08,22.8,676500.0],["2022-03-03",22.84,22.91,22.27,22.72,570900.0],["2022-03-04",22.46,22.46,21.61,21.86,432400.0],["2022-03-07",21.7,21.72,20.27,20.32,659500.0],["2022-03-08",20.56,20.72,19.8,20.21,538100.0],["2022-03-09",20.8,21.3,20.61,21.25,541700.0],["2022-03-10",20.84,21.04,20.66,20.98,449300.0],["2022-03-11",21.19,21.31,20.83,20.85,406800.0],["2022-03-14",21.07,21.55,20.79,21.06,368200.0],["2022-03-15",21.06,21.405,20.9,21.14,480600.0],["2022-03-16",21.46,21.75,20.94,21.4,567000.0],["2022-03-17",21.17,21.27,20.83,20.88,670300.0],["2022-03-18",20.85,21.15,20.67,21.0,1785200.0],["2022-03-21",20.99,21.485,20.99,21.19,1296400.0],["2022-03-22",21.66,21.79,21.24,21.44,960200.0],["2022-03-23",21.29,21.52,20.783,20.81,752700.0],["2022-03-24",20.92,21.41,20.68,21.36,444400.0],["2022-03-25",21.42,21.795,21.38,21.62,469000.0],["2022-03-28",21.6,21.6,21.03,21.34,366300.0],["2022-03-29",21.68,21.87,21.535,21.74,859300.0],["2022-03-30",21.56,21.775,20.9,20.98,477400.0],["2022-03-31",20.98,21.156,20.59,20.62,432700.0],["2022-04-01",20.77,20.93,20.37,20.47,477300.0],["2022-04-04",20.38,20.38,19.58,19.64,946300.0],["2022-04-05",19.78,19.95,19.27,19.4,587800.0],["2022-04-06",19.32,19.46,18.615,18.76,778800.0],["2022-04-07",18.83,19.0,18.43,18.76,919800.0],["2022-04-08",18.81,18.935,18.46,18.85,1126600.0],["2022-04-11",18.89,19.28,18.57,18.63,995000.0],["2022-04-12",18.93,19.0,18.36,18.43,471700.0],["2022-04-13",18.31,18.94,18.17,18.84,560400.0],["2022-04-14",18.89,19.405,18.73,19.38,544400.0],["2022-04-18",19.2,19.87,19.18,19.7,670400.0],["2022-04-19",19.73,20.215,19.68,19.9,471700.0],["2022-04-20",20.09,20.51,19.99,20.31,681300.0],["2022-04-21",20.46,20.66,19.93,20.03,304500.0],["2022-04-22",19.94,20.06,19.02,19.08,434900.0],["2022-04-25",18.84,19.015,18.4,18.98,459800.0],["2022-04-26",18.7,18.83,18.465,18.6,416600.0],["2022-04-27",18.58,18.65,18.28,18.39,437700.0],["2022-04-28",18.56,18.87,18.44,18.67,538200.0],["2022-04-29",18.7,18.78,18.28,18.38,500500.0],["2022-05-02",18.48,18.85,18.37,18.66,1444100.0],["2022-05-03",18.87,19.23,18.38,19.13,916900.0],["2022-05-04",19.27,19.43,18.82,19.43,885000.0],["2022-05-05",19.56,19.698,18.29,18.64,665300.0],["2022-05-06",18.45,18.8,18.15,18.58,553900.0],["2022-05-09",18.34,18.45,17.64,17.68,678200.0],["2022-05-10",17.67,18.108,16.69,17.45,1588700.0],["2022-05-11",17.49,18.14,17.35,17.74,1012400.0],["2022-05-12",17.72,17.72,16.86,17.29,457200.0],["2022-05-13",17.59,17.89,17.45,17.64,812700.0],["2022-05-16",17.51,17.89,17.47,17.68,388600.0],["2022-05-17",18.11,18.63,18.11,18.52,617700.0],["2022-05-18",18.45,18.62,17.51,17.55,1187500.0],["2022-05-19",17.34,17.83,17.34,17.65,653400.0],["2022-05-20",17.86,18.012,16.96,17.46,433900.0],["2022-05-23",17.79,18.02,17.53,17.69,358900.0],["2022-05-24",17.6,17.76,17.13,17.36,630000.0],["2022-05-25",17.33,17.855,17.33,17.66,425200.0],["2022-05-26",17.93,18.275,17.79,18.16,440100.0],["2022-05-27",18.26,18.475,18.23,18.4,416000.0],["2022-05-31",18.36,18.66,18.12,18.61,850600.0],["2022-06-01",18.61,18.83,18.305,18.61,757700.0],["2022-06-02",18.59,18.96,18.54,18.85,1319600.0],["2022-06-03",18.61,18.78,18.49,18.64,593300.0],["2022-06-06",18.78,19.1,18.67,18.95,504900.0],["2022-06-07",18.8,19.59,18.8,19.57,751900.0],["2022-06-08",19.57,19.61,18.99,19.16,476800.0],["2022-06-09",19.07,19.12,18.86,18.99,613700.0],["2022-06-10",18.59,18.87,17.6,17.79,886000.0],["2022-06-13",17.2,17.42,16.76,16.87,726000.0],["2022-06-14",17.18,17.29,16.735,17.01,786300.0],["2022-06-15",17.23,17.44,16.565,16.89,866900.0],["2022-06-16",16.51,16.61,15.36,15.48,948800.0],["2022-06-17",15.59,16.265,15.38,16.19,1609600.0],["2022-06-21",16.56,16.69,15.84,15.92,1036700.0],["2022-06-22",15.96,16.055,15.67,15.98,604900.0],["2022-06-23",15.49,16.11,15.33,16.02,1028900.0],["2022-06-24",16.17,16.975,16.17,16.89,1030700.0],["2022-06-27",17.03,17.16,16.71,16.87,445500.0],["2022-06-28",17.1,17.28,16.59,16.63,408400.0],["2022-06-29",16.35,16.71,16.35,16.56,434800.0],["2022-06-30",16.27,16.86,16.14,16.65,572600.0],["2022-07-01",16.34,16.985,16.34,16.92,496700.0],["2022-07-05",16.38,16.83,16.22,16.82,534800.0],["2022-07-06",16.72,17.0,16.21,16.8,367500.0],["2022-07-07",16.9,17.23,16.64,16.69,408100.0],["2022-07-08",16.73,17.02,16.49,16.99,503500.0],["2022-07-11",16.88,17.09,16.72,16.84,234700.0],["2022-07-12",16.8,17.23,16.785,16.96,251300.0],["2022-07-13",16.74,17.01,16.61,16.84,342300.0],["2022-07-14",16.44,16.7,16.28,16.65,340300.0],["2022-07-15",16.83,17.6,16.39,17.19,400900.0],["2022-07-18",17.35,17.46,16.98,17.02,372700.0],["2022-07-19",17.25,17.73,17.25,17.68,441500.0],["2022-07-20",17.58,18.09,17.58,18.05,423300.0],["2022-07-21",17.81,17.936,17.47,17.82,306900.0],["2022-07-22",17.9,18.19,17.76,18.03,410700.0],["2022-07-25",18.12,18.54,18.01,18.45,291100.0],["2022-07-26",18.29,18.455,18.21,18.28,309600.0],["2022-07-27",18.41,18.665,18.3,18.61,267300.0],["2022-07-28",18.72,18.77,18.15,18.74,287200.0],["2022-07-29",18.74,19.07,18.7,18.94,288400.0],["2022-08-01",18.68,19.11,18.48,19.0,291900.0],["2022-08-02",18.91,19.05,18.78,18.79,269900.0],["2022-08-03",19.18,20.66,19.18,20.39,1293200.0],["2022-08-04",20.51,21.15,20.45,21.04,646300.0],["2022-08-05",20.9,21.2,20.53,20.8,339000.0],["2022-08-08",20.87,21.22,20.87,21.07,319200.0],["2022-08-09",20.96,21.16,20.76,20.97,397000.0],["2022-08-10",21.21,21.75,21.21,21.71,380700.0],["2022-08-11",21.93,22.0,21.505,21.66,377300.0],["2022-08-12",21.84,22.35,21.69,22.34,279300.0],["2022-08-15",22.05,22.43,22.01,22.41,246000.0],["2022-08-16",22.25,22.79,22.195,22.58,285700.0],["2022-08-17",22.38,22.865,22.21,22.7,397200.0],["2022-08-18",22.68,22.915,22.68,22.87,508800.0],["2022-08-19",22.75,22.83,22.54,22.7,485700.0],["2022-08-22",22.23,22.6,22.095,22.27,451600.0],["2022-08-23",22.33,22.59,22.25,22.33,286300.0],["2022-08-24",22.27,22.34,21.95,22.0,240000.0],["2022-08-25",22.01,22.2,21.89,22.18,356000.0],["2022-08-26",22.19,22.19,21.235,21.26,304100.0],["2022-08-29",21.08,21.52,21.01,21.21,248800.0],["2022-08-30",21.24,21.34,20.76,20.96,352200.0],["2022-08-31",21.04,21.44,20.51,20.53,360000.0],["2022-09-01",20.41,20.53,19.995,20.14,380400.0],["2022-09-02",20.44,20.62,20.05,20.2,309500.0],["2022-09-06",20.26,20.36,19.5,19.63,460500.0],["2022-09-07",19.54,20.09,19.52,19.96,391200.0],["2022-09-08",19.78,19.93,19.53,19.92,433800.0],["2022-09-09",20.08,20.56,20.07,20.32,388100.0],["2022-09-12",20.43,20.99,20.41,20.98,337800.0],["2022-09-13",20.54,20.69,20.209,20.5,498600.0],["2022-09-14",20.47,20.755,20.42,20.57,520400.0],["2022-09-15",20.48,21.07,20.48,20.94,443600.0],["2022-09-16",20.71,21.19,20.5,21.13,1729900.0],["2022-09-19",20.74,21.385,20.74,21.28,390700.0],["2022-09-20",21.16,21.16,20.74,20.99,398900.0],["2022-09-21",21.05,21.35,20.83,20.84,419000.0],["2022-09-22",20.84,20.84,19.8,19.95,627400.0],["2022-09-23",19.61,19.75,19.145,19.6,434300.0],["2022-09-26",19.54,19.95,19.37,19.52,558300.0],["2022-09-27",19.6,19.92,19.39,19.82,581800.0],["2022-09-28",19.78,20.61,19.5,20.44,675500.0],["2022-09-29",20.15,20.49,19.82,20.42,546400.0],["2022-09-30",20.39,20.69,20.18,20.37,786700.0],["2022-10-03",20.57,21.052,20.03,20.91,683800.0],["2022-10-04",21.16,22.17,21.16,22.15,565000.0],["2022-10-05",21.79,22.17,21.64,22.02,362400.0],["2022-10-06",21.9,22.16,21.84,21.95,376200.0],["2022-10-07",21.71,21.81,21.165,21.28,412200.0],["2022-10-10",21.28,21.28,20.69,20.75,335000.0],["2022-10-11",20.57,21.37,20.525,21.05,547900.0],["2022-10-12",21.09,21.09,20.56,20.8,357600.0],["2022-10-13",20.4,21.49,20.13,21.16,890800.0],["2022-10-14",21.45,21.57,20.57,20.58,335000.0],["2022-10-17",20.3,20.94,20.3,20.64,591900.0],["2022-10-18",20.95,21.38,20.46,20.78,447300.0],["2022-10-19",20.63,21.01,20.23,20.68,347800.0],["2022-10-20",20.62,20.98,20.46,20.69,252200.0],["2022-10-21",20.93,20.93,20.18,20.77,365700.0],["2022-10-24",21.0,21.4,20.91,21.2,522800.0],["2022-10-25",21.16,21.8,21.07,21.53,506200.0],["2022-10-26",21.65,21.77,21.36,21.42,359500.0],["2022-10-27",21.65,22.04,21.55,21.61,368800.0],["2022-10-28",21.8,22.03,21.635,21.91,523700.0],["2022-10-31",21.88,22.2,21.69,21.93,703700.0],["2022-11-01",22.07,22.16,21.28,21.51,571300.0],["2022-11-02",21.72,22.54,21.23,21.84,774700.0],["2022-11-03",21.84,21.95,21.11,21.17,326600.0],["2022-11-04",21.5,22.115,21.351,21.76,428400.0],["2022-11-07",21.82,22.16,21.45,21.79,292000.0],["2022-11-08",21.87,21.97,21.445,21.64,402800.0],["2022-11-09",21.49,21.6,21.22,21.28,279100.0],["2022-11-10",21.99,22.6,21.92,22.59,468600.0],["2022-11-11",22.64,22.76,21.77,21.82,412800.0],["2022-11-14",21.76,21.76,20.92,21.24,423300.0],["2022-11-15",21.41,21.915,21.14,21.55,388600.0],["2022-11-16",21.49,21.49,20.86,21.07,314400.0],["2022-11-17",20.81,21.01,20.62,20.9,269900.0],["2022-11-18",21.34,21.34,20.42,20.68,414500.0],["2022-11-21",20.73,21.11,20.65,21.04,232000.0],["2022-11-22",21.19,21.3,20.97,21.14,196500.0],["2022-11-23",21.15,21.42,21.14,21.22,165400.0],["2022-11-25",21.28,21.45,21.06,21.07,97700.0],["2022-11-28",21.0,21.255,20.8,21.05,289400.0],["2022-11-29",21.04,21.29,20.87,21.01,312200.0],["2022-11-30",20.99,21.57,20.48,21.53,659100.0],["2022-12-01",21.62,21.73,21.02,21.09,252500.0],["2022-12-02",20.8,20.94,20.56,20.63,238800.0],["2022-12-05",20.44,20.44,19.76,19.84,357900.0],["2022-12-06",19.51,19.78,19.13,19.53,566000.0],["2022-12-07",19.5,19.77,19.02,19.62,557900.0],["2022-12-08",19.77,20.115,19.37,19.89,324500.0],["2022-12-09",19.75,19.855,19.63,19.65,287200.0],["2022-12-12",19.65,20.26,19.36,20.14,310300.0],["2022-12-13",20.69,20.85,19.99,20.11,578200.0],["2022-12-14",20.06,20.24,19.88,20.03,531100.0],["2022-12-15",19.87,20.13,19.73,20.01,443500.0],["2022-12-16",19.79,19.98,19.42,19.89,2673700.0],["2022-12-19",19.96,20.25,19.55,19.76,425700.0],["2022-12-20",19.87,20.168,19.69,20.1,305200.0],["2022-12-21",20.32,20.87,20.22,20.7,358300.0],["2022-12-22",20.57,20.57,19.865,20.06,324800.0],["2022-12-23",20.14,20.66,20.07,20.61,209400.0],["2022-12-27",20.7,20.735,20.48,20.7,373600.0],["2022-12-28",20.74,20.84,20.59,20.59,298400.0],["2022-12-29",20.71,21.07,20.65,21.04,208100.0],["2022-12-30",20.81,20.99,20.78,20.9,241000.0],["2023-01-03",21.0,21.38,20.79,21.14,276100.0],["2023-01-04",21.3,21.53,20.91,21.06,255400.0],["2023-01-05",20.96,21.05,20.7,20.8,170100.0],["2023-01-06",20.35,20.51,19.205,20.14,497300.0],["2023-01-09",20.2,20.53,19.96,20.06,298000.0],["2023-01-10",20.16,20.58,19.985,20.55,276600.0],["2023-01-11",20.68,20.893,20.6,20.85,386900.0],["2023-01-12",20.96,21.43,20.83,21.4,192900.0],["2023-01-13",21.19,21.62,21.14,21.5,225500.0],["2023-01-17",21.6,21.6,21.32,21.45,167400.0],["2023-01-18",21.5,22.15,21.5,21.74,231000.0],["2023-01-19",21.56,22.11,21.54,22.06,191400.0],["2023-01-20",22.28,22.56,22.06,22.33,370800.0],["2023-01-23",22.28,22.59,22.12,22.21,312800.0],["2023-01-24",22.19,22.4,21.92,21.93,270900.0],["2023-01-25",21.85,22.43,21.67,22.41,214400.0],["2023-01-26",22.65,23.35,22.59,23.35,381900.0],["2023-01-27",23.23,23.36,22.86,22.99,224900.0],["2023-01-30",22.83,23.19,22.69,22.82,264300.0],["2023-01-31",22.79,23.23,22.79,23.23,410400.0],["2023-02-01",23.2,23.34,22.78,23.08,409800.0],["2023-02-02",23.17,23.7,23.085,23.33,342400.0],["2023-02-03",23.27,23.67,23.16,23.53,447700.0],["2023-02-06",23.46,23.49,22.74,22.87,354600.0],["2023-02-07",22.75,23.36,22.55,23.25,250000.0],["2023-02-08",23.13,23.38,22.96,23.15,241000.0],["2023-02-09",23.28,23.435,22.7,22.97,349800.0],["2023-02-10",22.89,23.21,22.83,22.95,200900.0],["2023-02-13",23.03,23.6,22.96,23.54,245300.0],["2023-02-14",23.61,23.89,23.25,23.68,314600.0],["2023-02-15",24.52,24.52,22.8,23.87,553200.0],["2023-02-16",23.67,24.19,23.63,23.87,428000.0],["2023-02-17",23.94,24.26,23.76,24.19,340600.0],["2023-02-21",24.0,24.02,22.84,23.01,464400.0],["2023-02-22",22.96,23.23,22.85,23.04,566100.0],["2023-02-23",23.08,23.47,22.5,23.37,261400.0],["2023-02-24",23.02,23.38,22.915,23.35,298700.0],["2023-02-27",23.61,23.87,23.21,23.29,180500.0],["2023-02-28",23.24,23.72,23.24,23.34,1112300.0],["2023-03-01",23.11,23.66,23.11,23.33,247800.0],["2023-03-02",23.12,23.8,23.07,23.72,331200.0],["2023-03-03",23.82,24.33,23.76,24.24,333900.0],["2023-03-06",24.27,24.72,23.93,24.13,423600.0],["2023-03-07",24.09,24.29,23.71,23.78,254200.0],["2023-03-08",23.78,24.17,23.655,23.8,275300.0],["2023-03-09",23.62,23.81,22.8,22.8,313100.0],["2023-03-10",22.46,22.69,21.95,22.18,440200.0],["2023-03-13",21.55,21.8,20.76,21.32,485500.0],["2023-03-14",22.12,22.56,21.73,21.87,477500.0],["2023-03-15",21.0,21.72,20.83,21.58,673600.0],["2023-03-16",21.31,22.35,20.84,22.09,474400.0],["2023-03-17",21.52,21.79,20.77,20.91,1764600.0],["2023-03-20",21.3,21.65,20.92,21.27,587700.0],["2023-03-21",21.91,22.11,21.69,21.78,567100.0],["2023-03-22",21.78,21.89,21.19,21.21,537700.0],["2023-03-23",21.28,21.48,20.81,21.02,565900.0],["2023-03-24",20.7,21.77,20.61,21.65,450100.0],["2023-03-27",21.99,21.99,21.53,21.7,269300.0],["2023-03-28",21.54,21.89,21.12,21.83,311200.0],["2023-03-29",22.01,22.18,21.8,21.88,421600.0],["2023-03-30",21.99,22.06,21.79,21.88,317700.0],["2023-03-31",21.95,22.4,21.9,22.33,510800.0],["2023-04-03",22.36,22.5,22.04,22.32,290100.0],["2023-04-04",22.39,22.4,21.61,21.76,277100.0],["2023-04-05",21.65,21.84,21.55,21.62,254600.0],["2023-04-06",21.62,22.02,21.38,21.95,250100.0],["2023-04-10",21.95,22.09,21.73,21.94,292800.0],["2023-04-11",22.11,22.81,22.07,22.71,294600.0],["2023-04-12",22.88,23.18,22.68,23.08,325300.0],["2023-04-13",23.15,23.255,23.04,23.15,256400.0],["2023-04-14",23.33,23.435,23.12,23.38,201100.0],["2023-04-17",23.26,23.3,22.94,23.18,237100.0],["2023-04-18",23.31,23.4,22.91,23.07,326600.0],["2023-04-19",23.02,23.19,22.825,23.09,297200.0],["2023-04-20",22.99,23.07,22.76,22.96,440800.0],["2023-04-21",22.93,23.175,22.6,22.95,303900.0],["2023-04-24",22.86,22.89,22.535,22.76,228100.0],["2023-04-25",22.55,22.615,22.25,22.45,298500.0],["2023-04-26",22.27,22.5,22.22,22.36,266600.0],["2023-04-27",22.47,22.96,22.28,22.85,225900.0],["2023-04-28",22.83,23.51,22.83,23.4,321100.0],["2023-05-01",23.37,23.71,23.22,23.28,214300.0],["2023-05-02",23.24,23.34,22.4,22.71,416300.0],["2023-05-03",23.1,23.84,23.05,23.09,623200.0],["2023-05-04",22.91,23.14,22.49,23.05,377200.0],["2023-05-05",23.49,23.83,23.344,23.65,468000.0],["2023-05-08",23.69,24.1,23.64,23.98,307400.0],["2023-05-09",23.78,24.095,23.71,23.88,252100.0],["2023-05-10",24.25,24.25,23.66,23.79,275100.0],["2023-05-11",23.63,23.96,23.63,23.94,314400.0],["2023-05-12",23.99,24.025,23.66,23.75,326200.0],["2023-05-15",23.91,24.19,23.86,23.94,353600.0],["2023-05-16",23.82,24.185,23.702,24.0,319000.0],["2023-05-17",24.21,24.86,23.94,24.82,626100.0],["2023-05-18",24.81,25.69,24.59,25.64,417200.0],["2023-05-19",25.9,25.9,24.87,25.11,406000.0],["2023-05-22",25.27,25.373,24.97,25.04,255400.0],["2023-05-23",24.93,25.49,24.9,24.98,343300.0],["2023-05-24",24.8,25.02,24.46,24.61,315400.0],["2023-05-25",24.5,24.7,24.44,24.58,281800.0],["2023-05-26",24.53,25.41,24.29,25.26,265700.0],["2023-05-30",25.36,25.67,25.32,25.6,298400.0],["2023-05-31",25.55,25.82,24.9,25.15,480200.0],["2023-06-01",25.1,25.55,24.95,25.29,311700.0],["2023-06-02",25.62,26.13,25.585,26.1,299600.0],["2023-06-05",25.84,25.97,25.08,25.36,338700.0],["2023-06-06",25.39,26.37,25.15,26.27,466200.0],["2023-06-07",26.47,26.723,26.174,26.57,557400.0],["2023-06-08",26.43,26.66,26.23,26.31,396100.0],["2023-06-09",26.31,26.44,26.16,26.29,227700.0],["2023-06-12",26.38,26.45,26.01,26.05,318700.0],["2023-06-13",26.08,26.35,25.58,25.76,433500.0],["2023-06-14",25.76,25.83,25.25,25.38,395600.0],["2023-06-15",25.25,25.47,24.95,25.42,377000.0],["2023-06-16",25.6,25.715,24.99,25.34,1080300.0],["2023-06-20",25.28,25.35,25.09,25.2,358600.0],["2023-06-21",25.14,25.405,24.92,25.24,265500.0],["2023-06-22",25.27,25.33,24.74,24.82,489700.0],["2023-06-23",24.56,24.945,24.53,24.86,758800.0],["2023-06-26",24.85,25.23,24.72,24.79,276900.0],["2023-06-27",24.8,25.26,24.69,25.23,263600.0],["2023-06-28",25.22,25.534,25.06,25.35,295700.0],["2023-06-29",25.49,25.95,25.49,25.75,338400.0],["2023-06-30",25.96,26.16,25.78,25.82,421200.0],["2023-07-03",25.77,26.24,25.77,26.19,161700.0],["2023-07-05",26.07,26.195,25.63,25.66,279400.0],["2023-07-06",25.42,25.42,24.83,25.13,282100.0],["2023-07-07",25.23,25.65,25.23,25.42,480900.0],["2023-07-10",25.36,25.8,25.29,25.66,294200.0],["2023-07-11",25.97,26.01,25.66,25.7,320300.0],["2023-07-12",26.17,26.43,26.0,26.29,369900.0],["2023-07-13",26.3,26.478,26.25,26.36,189600.0],["2023-07-14",26.36,26.41,26.01,26.37,218900.0],["2023-07-17",26.3,27.13,26.26,26.9,289200.0],["2023-07-18",26.96,27.2,26.65,26.79,351200.0],["2023-07-19",26.8,27.1,26.58,26.93,475100.0],["2023-07-20",26.92,27.21,26.91,27.18,215800.0],["2023-07-21",27.24,27.482,26.96,26.99,290100.0],["2023-07-24",26.99,27.33,26.99,27.27,276700.0],["2023-07-25",27.17,27.62,27.17,27.33,293500.0],["2023-07-26",27.36,27.59,27.23,27.31,325800.0],["2023-07-27",27.39,27.555,27.04,27.2,262000.0],["2023-07-28",27.37,27.43,26.87,26.93,549800.0],["2023-07-31",27.0,27.12,26.58,26.71,610600.0],["2023-08-01",26.69,27.12,26.57,26.97,526600.0],["2023-08-02",28.45,29.853,28.08,28.39,1666800.0],["2023-08-03",28.44,29.35,28.36,29.2,841800.0],["2023-08-04",29.21,30.085,29.2,29.71,1003600.0],["2023-08-07",29.9,30.14,29.34,29.56,471100.0],["2023-08-08",29.28,29.58,29.12,29.46,398200.0],["2023-08-09",29.35,29.81,29.28,29.59,451000.0],["2023-08-10",29.75,29.83,28.985,29.11,395200.0],["2023-08-11",28.94,29.45,28.94,29.3,402600.0],["2023-08-14",29.16,29.77,29.1,29.74,558000.0],["2023-08-15",29.59,29.77,29.29,29.32,352600.0],["2023-08-16",29.3,29.59,28.57,28.71,436700.0],["2023-08-17",28.85,29.069,28.175,28.28,406400.0],["2023-08-18",28.08,28.56,28.08,28.36,468200.0],["2023-08-21",28.34,28.49,27.87,28.07,347500.0],["2023-08-22",28.09,28.29,27.89,27.93,232000.0],["2023-08-23",27.92,28.14,27.79,28.05,586200.0],["2023-08-24",28.02,28.42,27.97,28.1,352600.0],["2023-08-25",28.12,28.52,27.865,28.32,249600.0],["2023-08-28",28.36,28.82,28.36,28.48,430700.0],["2023-08-29",28.45,28.56,28.32,28.46,229500.0],["2023-08-30",28.41,28.715,28.35,28.39,452700.0],["2023-08-31",28.42,28.93,28.42,28.62,479700.0],["2023-09-01",28.68,29.22,28.68,28.96,350500.0],["2023-09-05",28.81,28.81,27.57,28.11,580500.0],["2023-09-06",28.12,28.48,28.04,28.45,402000.0],["2023-09-07",28.55,28.83,28.41,28.48,470700.0],["2023-09-08",28.45,28.88,28.28,28.45,389700.0],["2023-09-11",28.5,28.63,28.17,28.22,351900.0],["2023-09-12",28.26,28.765,28.235,28.7,296400.0],["2023-09-13",28.85,28.87,28.05,28.15,345400.0],["2023-09-14",28.36,28.655,28.0,28.11,323100.0],["2023-09-15",28.05,28.2,27.86,28.08,1483400.0],["2023-09-18",28.18,28.58,28.06,28.48,535400.0],["2023-09-19",28.46,28.72,28.31,28.38,315200.0],["2023-09-20",28.52,28.74,28.25,28.25,504900.0],["2023-09-21",28.16,28.46,28.0,28.23,523600.0],["2023-09-22",28.11,28.485,28.06,28.32,414600.0],["2023-09-25",28.16,28.68,28.16,28.41,422800.0],["2023-09-26",28.29,28.395,27.803,27.84,440100.0],["2023-09-27",27.84,28.22,27.57,27.71,541600.0],["2023-09-28",27.71,28.1,27.71,27.88,987900.0],["2023-09-29",27.93,27.93,26.98,27.09,844900.0],["2023-10-02",27.07,27.13,26.13,26.47,2326800.0],["2023-10-03",26.39,26.53,25.62,26.16,1484000.0],["2023-10-04",26.2,27.0,26.1,26.67,800800.0],["2023-10-05",26.8,27.38,26.75,27.32,747200.0],["2023-10-06",27.23,27.38,26.73,26.74,507500.0],["2023-10-09",26.62,27.1,26.55,26.87,291800.0],["2023-10-10",26.84,27.305,26.84,27.14,305500.0],["2023-10-11",27.12,27.46,27.0,27.44,258400.0],["2023-10-12",27.56,27.56,26.925,27.15,392100.0],["2023-10-13",27.21,27.449,26.67,26.81,385300.0],["2023-10-16",27.08,27.885,27.05,27.75,534900.0],["2023-10-17",27.75,28.445,27.75,28.04,626500.0],["2023-10-18",27.96,28.29,27.77,27.86,425700.0],["2023-10-19",27.8,28.1,27.09,27.2,679100.0],["2023-10-20",27.35,27.525,26.79,26.82,471600.0],["2023-10-23",26.7,26.9,26.49,26.7,407800.0],["2023-10-24",26.94,27.07,26.69,26.87,396000.0],["2023-10-25",26.68,27.16,26.68,27.03,349100.0],["2023-10-26",27.03,27.43,27.0,27.08,314500.0],["2023-10-27",27.05,27.22,26.41,26.79,386100.0],["2023-10-30",27.05,27.19,26.81,26.91,310000.0],["2023-10-31",26.92,27.43,26.91,27.35,337600.0],["2023-11-01",27.38,27.66,27.145,27.55,398600.0],["2023-11-02",28.13,29.5,26.92,27.96,1499600.0],["2023-11-03",28.47,29.21,27.96,29.14,535600.0],["2023-11-06",29.02,29.24,28.54,28.89,747000.0],["2023-11-07",28.71,28.93,28.22,28.25,648500.0],["2023-11-08",28.36,28.47,28.07,28.11,534700.0],["2023-11-09",28.15,28.165,27.85,27.94,491900.0],["2023-11-10",27.98,28.48,27.98,28.35,908300.0],["2023-11-13",28.32,28.7,28.32,28.35,231300.0],["2023-11-14",29.08,29.085,28.62,28.93,497300.0],["2023-11-15",29.04,29.16,28.64,28.64,607800.0],["2023-11-16",28.61,28.73,27.41,27.5,941500.0],["2023-11-17",27.7,27.91,27.49,27.7,1012900.0],["2023-11-20",27.83,27.97,27.59,27.76,466400.0],["2023-11-21",27.74,27.9,27.17,27.26,452700.0],["2023-11-22",27.5,27.65,27.21,27.42,449400.0],["2023-11-24",27.49,27.61,27.41,27.53,128100.0],["2023-11-27",27.31,27.61,27.22,27.28,345800.0],["2023-11-28",27.3,27.36,27.0,27.21,644800.0],["2023-11-29",27.31,27.66,27.2,27.23,467600.0],["2023-11-30",27.25,27.75,27.25,27.5,411300.0],["2023-12-01",27.54,27.76,27.34,27.65,447800.0],["2023-12-04",27.57,27.9,27.48,27.75,479700.0],["2023-12-05",27.61,27.83,27.26,27.29,348100.0],["2023-12-06",27.73,27.91,27.345,27.4,348800.0],["2023-12-07",27.36,27.63,27.25,27.61,297200.0],["2023-12-08",27.53,28.1,27.53,28.1,431900.0],["2023-12-11",28.13,28.385,27.95,28.22,348400.0],["2023-12-12",28.32,28.45,28.13,28.2,285000.0],["2023-12-13",28.41,29.14,28.4,29.08,485000.0],["2023-12-14",29.3,29.53,28.93,29.49,613100.0],["2023-12-15",29.64,29.64,28.59,28.76,1550600.0],["2023-12-18",28.93,29.32,28.425,28.67,569800.0],["2023-12-19",28.73,29.62,28.59,29.41,604400.0],["2023-12-20",29.41,30.39,29.32,29.38,777200.0],["2023-12-21",29.49,30.01,28.93,30.01,607700.0],["2023-12-22",30.15,30.28,29.81,29.98,386200.0],["2023-12-26",30.09,30.28,29.92,30.11,435800.0],["2023-12-27",30.07,30.321,29.98,30.12,253200.0],["2023-12-28",29.99,30.27,29.74,29.95,229800.0],["2023-12-29",30.02,30.07,29.63,29.68,300700.0],["2024-01-02",29.48,29.8,29.28,29.66,289400.0],["2024-01-03",29.57,29.82,29.24,29.4,431300.0],["2024-01-04",29.55,29.769,29.41,29.67,311900.0],["2024-01-05",29.44,30.1,29.44,29.51,373600.0],["2024-01-08",29.61,29.92,29.5,29.82,289000.0],["2024-01-09",29.45,29.45,28.751,29.13,455600.0],["2024-01-10",29.1,29.39,29.09,29.14,370800.0],["2024-01-11",28.98,29.35,28.67,29.25,488400.0],["2024-01-12",29.58,29.7,29.32,29.58,526800.0],["2024-01-16",29.49,29.55,29.155,29.33,655300.0],["2024-01-17",28.86,29.25,28.76,29.22,432200.0],["2024-01-18",29.49,29.64,29.14,29.62,225300.0],["2024-01-19",29.75,30.06,29.58,30.06,250100.0],["2024-01-22",30.34,30.75,30.19,30.34,953600.0],["2024-01-23",30.37,30.575,30.05,30.09,296700.0],["2024-01-24",30.43,31.0,30.43,30.78,545100.0],["2024-01-25",31.1,31.34,30.8,31.29,719800.0],["2024-01-26",31.52,31.92,31.36,31.47,446300.0],["2024-01-29",31.62,32.07,31.46,31.98,585000.0],["2024-01-30",31.89,32.32,31.89,32.26,408600.0],["2024-01-31",32.15,32.5,31.82,31.92,522200.0],["2024-02-01",31.92,32.01,31.3,31.88,538700.0],["2024-02-02",31.61,31.96,31.27,31.28,393400.0],["2024-02-05",31.03,31.07,30.27,30.56,446200.0],["2024-02-06",30.48,30.94,30.46,30.6,315800.0],["2024-02-07",30.66,30.66,29.96,29.99,329600.0],["2024-02-08",29.88,30.01,29.45,29.93,998100.0],["2024-02-09",30.0,30.33,29.55,30.19,422000.0],["2024-02-12",30.24,30.72,30.17,30.42,443600.0],["2024-02-13",29.81,30.46,29.61,29.77,832700.0],["2024-02-14",30.1,30.37,29.93,30.29,553100.0],["2024-02-15",30.75,31.81,29.38,29.78,847400.0],["2024-02-16",29.95,29.95,29.03,29.05,798000.0],["2024-02-20",28.86,29.31,28.73,28.94,652100.0],["2024-02-21",29.09,29.855,29.09,29.45,755300.0],["2024-02-22",29.29,29.52,28.82,29.17,831300.0],["2024-02-23",29.28,29.76,29.23,29.57,659100.0],["2024-02-26",29.4,29.545,29.26,29.29,551300.0],["2024-02-27",29.32,29.69,29.28,29.61,912200.0],["2024-02-28",29.61,30.63,29.41,30.3,557100.0],["2024-02-29",30.71,30.71,30.0,30.08,535400.0],["2024-03-01",30.01,30.405,29.84,30.05,468300.0],["2024-03-04",29.85,30.41,29.48,29.54,532900.0],["2024-03-05",29.49,30.01,29.475,29.59,676900.0],["2024-03-06",29.8,30.12,29.5,29.5,516900.0],["2024-03-07",29.81,30.03,29.28,29.3,335200.0],["2024-03-08",29.67,29.8,29.24,29.27,396200.0],["2024-03-11",29.27,30.695,29.27,30.37,555300.0],["2024-03-12",30.23,30.41,30.02,30.13,329200.0],["2024-03-13",30.05,30.685,29.935,30.09,386000.0],["2024-03-14",29.91,30.23,29.77,29.9,351500.0],["2024-03-15",29.77,30.15,29.702,30.01,1071200.0],["2024-03-18",29.83,30.115,29.49,29.53,629000.0],["2024-03-19",29.53,30.15,29.499,30.11,526800.0],["2024-03-20",30.05,31.24,30.03,31.0,385000.0],["2024-03-21",31.0,31.37,30.9,31.31,587800.0],["2024-03-22",31.27,31.45,30.69,30.82,289700.0],["2024-03-25",30.88,31.4,30.84,31.17,755900.0],["2024-03-26",31.43,31.505,31.01,31.26,1245800.0],["2024-03-27",31.34,32.11,31.34,32.11,477400.0],["2024-03-28",32.19,32.44,32.09,32.34,558300.0],["2024-04-01",32.25,32.35,31.66,31.75,866000.0],["2024-04-02",31.51,31.785,31.235,31.57,544900.0],["2024-04-03",31.7,32.03,31.44,31.85,1324000.0],["2024-04-04",32.1,32.29,30.77,30.77,811700.0],["2024-04-05",30.82,31.32,30.82,31.03,400400.0],["2024-04-08",31.06,31.32,31.04,31.18,520100.0],["2024-04-09",31.35,31.35,30.75,30.84,310500.0],["2024-04-10",30.39,30.53,29.53,29.84,552200.0],["2024-04-11",29.95,30.13,29.67,29.95,431800.0],["2024-04-12",29.87,29.87,29.37,29.87,405500.0],["2024-04-15",29.89,30.11,29.46,29.64,742700.0],["2024-04-16",29.41,29.78,29.05,29.64,657600.0],["2024-04-17",29.89,30.015,29.37,29.5,679000.0],["2024-04-18",29.7,29.92,29.505,29.59,354400.0],["2024-04-19",29.52,30.075,29.51,30.03,411100.0],["2024-04-22",30.22,30.58,29.92,30.48,357100.0],["2024-04-23",30.49,30.86,30.424,30.79,347400.0],["2024-04-24",30.66,30.89,30.4,30.78,348200.0],["2024-04-25",30.65,30.92,30.37,30.81,354500.0],["2024-04-26",30.78,31.23,30.3,31.11,585700.0],["2024-04-29",31.07,31.425,31.07,31.13,585200.0],["2024-04-30",30.99,31.24,30.661,30.86,888800.0],["2024-05-01",30.94,32.66,30.35,31.65,615200.0],["2024-05-02",31.85,32.51,31.73,32.47,807200.0],["2024-05-03",32.64,32.8,31.85,32.51,669500.0],["2024-05-06",32.71,33.58,32.7,33.41,463500.0],["2024-05-07",33.47,33.97,33.41,33.66,1391700.0],["2024-05-08",33.49,33.78,33.03,33.42,627800.0],["2024-05-09",33.51,33.78,33.35,33.6,1148600.0],["2024-05-10",33.59,33.95,33.59,33.92,335300.0],["2024-05-13",34.23,34.33,33.41,33.45,412900.0],["2024-05-14",33.57,33.69,33.29,33.52,304100.0],["2024-05-15",33.72,33.79,33.38,33.61,310200.0],["2024-05-16",33.67,33.82,33.48,33.72,277500.0],["2024-05-17",33.82,34.26,33.66,34.23,300300.0],["2024-05-20",34.11,34.26,33.34,33.37,350800.0],["2024-05-21",33.34,33.87,33.275,33.77,367000.0],["2024-05-22",32.81,33.37,31.59,33.09,491400.0],["2024-05-23",33.2,33.49,32.495,32.57,398000.0],["2024-05-24",32.84,32.97,32.64,32.7,372300.0],["2024-05-28",32.79,32.81,32.39,32.43,373600.0],["2024-05-29",32.18,32.36,31.99,32.16,656800.0],["2024-05-30",32.39,32.88,32.39,32.86,292300.0],["2024-05-31",32.95,33.19,32.86,33.18,500500.0],["2024-06-03",33.37,33.6,33.17,33.56,390100.0],["2024-06-04",33.33,33.72,32.97,33.06,433900.0],["2024-06-05",33.02,33.21,32.73,33.02,377400.0],["2024-06-06",32.84,33.282,32.84,33.02,414900.0],["2024-06-07",32.78,32.955,32.54,32.72,252100.0],["2024-06-10",32.6,32.6,31.91,32.5,615600.0],["2024-06-11",32.3,32.3,31.6,31.8,599100.0],["2024-06-12",32.42,32.85,32.35,32.48,422700.0],["2024-06-13",32.36,32.36,31.9,32.23,340300.0],["2024-06-14",31.79,31.98,31.72,31.77,298500.0],["2024-06-17",31.79,32.29,31.67,32.26,382400.0],["2024-06-18",32.33,32.82,32.16,32.71,359000.0],["2024-06-20",32.58,33.21,32.58,33.07,316800.0],["2024-06-21",33.07,33.24,32.94,33.13,1249400.0],["2024-06-24",33.22,33.88,33.19,33.71,480800.0],["2024-06-25",33.67,33.75,33.29,33.48,292300.0],["2024-06-26",33.32,33.54,33.05,33.06,623300.0],["2024-06-27",33.26,33.41,32.96,33.4,319700.0],["2024-06-28",33.72,34.11,33.7,34.04,997400.0],["2024-07-01",34.19,34.39,33.63,34.02,603000.0],["2024-07-02",34.07,34.58,34.02,34.25,743700.0],["2024-07-03",34.39,34.39,33.89,34.23,310800.0],["2024-07-05",34.23,34.38,33.93,33.99,507800.0],["2024-07-08",34.23,34.48,33.77,33.86,521300.0],["2024-07-09",34.0,34.59,33.88,34.35,413000.0],["2024-07-10",34.45,34.82,34.38,34.82,261400.0],["2024-07-11",35.15,35.45,34.95,35.43,536800.0],["2024-07-12",35.66,36.07,35.51,35.56,536600.0],["2024-07-15",35.84,36.82,35.84,36.61,528600.0],["2024-07-16",36.77,37.8,36.56,37.42,726200.0],["2024-07-17",37.31,37.9,37.28,37.86,745200.0],["2024-07-18",37.91,38.68,37.5,37.53,729700.0],["2024-07-19",37.81,37.81,37.3,37.48,509200.0],["2024-07-22",37.57,38.05,37.425,38.0,372300.0],["2024-07-23",37.99,38.62,37.98,38.33,425300.0],["2024-07-24",38.08,38.42,37.71,37.8,406800.0],["2024-07-25",38.04,39.28,38.04,38.7,806500.0],["2024-07-26",39.19,39.38,38.71,39.38,573000.0],["2024-07-29",39.36,39.81,39.34,39.39,525300.0],["2024-07-30",39.58,39.93,39.17,39.2,755800.0],["2024-07-31",40.54,42.01,38.4,39.35,866500.0],["2024-08-01",39.34,39.86,37.94,38.22,539000.0],["2024-08-02",37.25,38.1,36.56,37.69,502800.0],["2024-08-05",36.35,36.72,35.51,36.27,737100.0],["2024-08-06",36.24,36.77,35.87,36.48,702300.0],["2024-08-07",36.94,37.09,36.46,36.5,447600.0],["2024-08-08",36.75,37.27,36.64,37.24,862700.0],["2024-08-09",37.31,37.55,37.25,37.4,1149400.0],["2024-08-12",37.35,37.35,36.64,36.77,762700.0],["2024-08-13",37.0,37.605,36.91,37.39,773900.0],["2024-08-14",37.58,37.7,37.14,37.35,650400.0],["2024-08-15",37.98,38.13,37.55,38.01,325700.0],["2024-08-16",38.03,38.65,38.03,38.26,387900.0],["2024-08-19",38.26,38.53,38.15,38.51,257000.0],["2024-08-20",38.59,38.59,37.99,38.25,239300.0],["2024-08-21",38.45,38.5,37.94,38.47,291300.0],["2024-08-22",38.47,38.72,38.2,38.56,251800.0],["2024-08-23",38.82,39.82,38.73,39.8,309000.0],["2024-08-26",40.1,40.42,39.84,39.95,360100.0],["2024-08-27",39.78,40.11,39.6,40.04,286500.0],["2024-08-28",40.04,40.725,39.875,40.31,285100.0],["2024-08-29",40.7,40.7,40.335,40.4,445700.0],["2024-08-30",40.57,41.16,40.4,41.07,499900.0],["2024-09-03",41.14,41.47,40.755,40.91,596600.0],["2024-09-04",40.81,42.055,40.81,41.55,626800.0],["2024-09-05",41.81,41.89,40.9,40.96,491200.0],["2024-09-06",41.01,41.36,40.435,40.57,479500.0],["2024-09-09",40.73,40.73,39.595,40.23,643300.0],["2024-09-10",40.23,40.41,39.58,40.1,459400.0],["2024-09-11",39.77,39.905,38.8,39.34,662900.0],["2024-09-12",39.58,39.92,39.455,39.73,467900.0],["2024-09-13",40.13,41.3,40.12,41.07,416200.0],["2024-09-16",41.25,41.73,40.95,41.73,342600.0],["2024-09-17",41.91,42.09,41.07,41.15,572900.0],["2024-09-18",42.0,42.49,41.47,41.66,1174600.0],["2024-09-19",41.92,42.18,40.99,41.51,838500.0],["2024-09-20",41.41,41.45,40.635,40.84,1762300.0],["2024-09-23",41.02,41.54,40.84,41.43,410400.0],["2024-09-24",41.4,41.615,40.74,41.01,354300.0],["2024-09-25",41.04,41.23,40.56,40.92,395900.0],["2024-09-26",41.15,41.71,40.8,40.85,347300.0],["2024-09-27",41.21,41.52,40.89,41.03,511500.0],["2024-09-30",41.0,41.46,40.76,41.19,391200.0],["2024-10-01",41.32,41.47,40.63,41.13,391600.0],["2024-10-02",41.0,41.24,40.74,41.04,344600.0],["2024-10-03",40.81,41.38,40.65,41.02,394700.0],["2024-10-04",41.32,41.59,41.03,41.27,1054400.0],["2024-10-07",41.23,41.26,40.57,40.8,446400.0],["2024-10-08",41.17,41.5,40.88,41.19,853500.0],["2024-10-09",41.24,41.56,40.79,40.83,303500.0],["2024-10-10",40.78,40.85,40.22,40.64,452800.0],["2024-10-11",40.72,41.18,40.72,40.87,381100.0],["2024-10-14",40.85,41.05,40.535,41.0,309800.0],["2024-10-15",41.07,41.65,40.965,41.18,456800.0],["2024-10-16",41.63,41.85,41.25,41.52,471300.0],["2024-10-17",41.8,41.95,41.205,41.5,306600.0],["2024-10-18",41.67,41.67,40.41,40.42,511400.0],["2024-10-21",40.47,40.9,39.37,39.39,444100.0],["2024-10-22",39.29,39.72,38.93,39.45,354200.0],["2024-10-23",39.34,39.58,39.04,39.49,345300.0],["2024-10-24",39.49,39.79,39.25,39.37,305400.0],["2024-10-25",39.54,39.64,38.47,38.59,296000.0],["2024-10-28",38.83,39.24,38.65,38.72,359700.0],["2024-10-29",38.33,38.89,38.33,38.87,456600.0],["2024-10-30",38.93,39.62,38.93,39.17,352400.0],["2024-10-31",39.15,39.29,38.68,38.68,371000.0],["2024-11-01",38.58,38.58,36.5,36.79,749500.0],["2024-11-04",36.65,37.23,36.58,36.96,455300.0],["2024-11-05",37.06,37.85,37.06,37.56,480100.0],["2024-11-06",39.87,40.6,38.12,39.28,1048800.0],["2024-11-07",36.96,37.69,36.12,37.25,932300.0],["2024-11-08",37.24,37.72,37.02,37.1,560800.0],["2024-11-11",37.61,38.23,37.525,37.98,548700.0],["2024-11-12",37.88,38.615,37.88,38.53,517000.0],["2024-11-13",38.74,38.74,38.11,38.19,394900.0],["2024-11-14",38.11,38.31,36.92,37.37,690700.0],["2024-11-15",37.7,37.92,37.43,37.62,282400.0],["2024-11-18",37.98,38.07,37.6,37.61,340500.0],["2024-11-19",37.13,37.92,37.13,37.78,535200.0],["2024-11-20",37.64,37.95,37.53,37.92,400100.0],["2024-11-21",38.11,38.53,37.87,38.27,541700.0],["2024-11-22",38.43,39.06,38.43,38.73,452300.0],["2024-11-25",38.79,40.19,38.755,40.0,697500.0],["2024-11-26",39.84,40.03,39.425,40.0,498300.0],["2024-11-27",40.13,40.53,39.9,40.03,307700.0],["2024-11-29",40.39,40.47,39.78,39.99,520600.0],["2024-12-02",39.66,40.57,39.66,40.38,484200.0],["2024-12-03",40.48,40.66,39.815,40.21,480500.0],["2024-12-04",40.06,40.265,38.87,39.16,348800.0],["2024-12-05",39.12,39.63,39.06,39.42,433900.0],["2024-12-06",39.62,39.77,39.03,39.29,300400.0],["2024-12-09",38.68,39.01,37.19,37.59,608500.0],["2024-12-10",37.43,38.05,37.13,37.92,810100.0],["2024-12-11",37.92,38.54,37.83,38.52,398000.0],["2024-12-12",38.67,38.78,38.15,38.22,456700.0],["2024-12-13",37.82,38.24,37.715,37.97,307000.0],["2024-12-16",38.05,38.66,37.98,38.08,358800.0],["2024-12-17",37.83,38.24,37.49,37.69,476000.0],["2024-12-18",37.91,38.08,35.91,36.32,498600.0],["2024-12-19",36.34,37.0,36.34,36.58,513900.0],["2024-12-20",36.32,36.965,36.32,36.54,1610200.0],["2024-12-23",36.41,36.65,36.3,36.62,331000.0],["2024-12-24",36.78,37.01,36.43,36.99,226500.0],["2024-12-26",36.91,37.33,36.69,37.26,298300.0],["2024-12-27",36.96,37.37,36.53,36.72,470900.0],["2024-12-30",36.49,37.13,36.35,36.83,280700.0],["2024-12-31",36.97,37.31,36.605,36.76,374000.0],["2025-01-02",37.13,37.23,36.45,36.6,421700.0],["2025-01-03",36.75,36.97,36.52,36.92,217100.0],["2025-01-06",36.5,36.56,35.41,35.62,658100.0],["2025-01-07",35.61,35.94,35.5,35.81,560100.0],["2025-01-08",35.44,35.71,35.11,35.68,636200.0],["2025-01-10",35.25,35.295,34.57,34.86,571800.0],["2025-01-13",34.52,35.27,34.52,35.15,359200.0],["2025-01-14",35.33,36.03,35.085,35.84,651900.0],["2025-01-15",36.6,36.83,36.3,36.79,311800.0],["2025-01-16",36.55,37.555,36.55,37.48,453800.0],["2025-01-17",37.59,37.89,37.37,37.72,373400.0],["2025-01-21",37.75,38.22,37.53,37.76,508500.0],["2025-01-22",37.5,37.97,37.5,37.85,403600.0],["2025-01-23",37.53,38.02,37.53,37.87,421600.0],["2025-01-24",37.64,38.15,37.64,38.05,371400.0],["2025-01-27",38.1,39.305,38.05,39.04,553900.0],["2025-01-28",39.06,39.36,38.86,38.97,373400.0],["2025-01-29",38.8,39.28,38.39,38.55,331000.0],["2025-01-30",38.89,39.39,38.85,39.13,318400.0],["2025-01-31",39.0,39.17,38.51,38.62,279200.0],["2025-02-03",37.79,38.75,37.79,38.26,351900.0],["2025-02-04",38.11,39.025,38.11,38.78,386700.0],["2025-02-05",38.78,39.125,38.43,39.05,484300.0],["2025-02-06",39.26,39.265,38.5,38.8,393900.0],["2025-02-07",37.82,38.08,35.97,36.95,667300.0],["2025-02-10",37.12,37.4,36.45,36.48,652900.0],["2025-02-11",36.35,36.685,35.99,36.15,627600.0],["2025-02-12",35.52,35.78,34.735,35.16,905700.0],["2025-02-13",35.4,35.64,34.99,35.53,624000.0],["2025-02-14",35.49,35.905,35.235,35.51,456000.0],["2025-02-18",35.47,35.69,35.175,35.46,675700.0],["2025-02-19",35.17,35.49,35.06,35.18,560200.0],["2025-02-20",35.18,35.555,34.93,35.19,408800.0],["2025-02-21",35.47,35.71,34.85,34.88,497100.0],["2025-02-24",35.72,36.09,35.37,35.69,791200.0],["2025-02-25",35.92,36.13,35.62,35.96,572700.0],["2025-02-26",35.65,36.065,35.33,35.57,338900.0],["2025-02-27",35.55,36.12,35.36,35.8,652700.0],["2025-02-28",36.12,36.52,35.84,36.44,609300.0],["2025-03-03",36.17,37.085,36.17,36.53,1126100.0],["2025-03-04",36.16,36.19,35.54,35.68,622200.0],["2025-03-05",35.47,36.09,35.34,35.81,364100.0],["2025-03-06",35.63,35.66,35.27,35.47,323600.0],["2025-03-07",35.45,35.77,35.125,35.43,786500.0],["2025-03-10",35.23,35.84,34.54,34.63,664800.0],["2025-03-11",34.8,34.94,34.24,34.46,591600.0],["2025-03-12",34.58,34.695,34.03,34.56,469200.0],["2025-03-13",34.52,35.085,34.47,34.67,303300.0],["2025-03-14",34.9,35.46,34.67,35.4,313100.0],["2025-03-17",35.25,35.42,34.76,35.37,597000.0],["2025-03-18",35.19,35.47,35.13,35.29,421800.0],["2025-03-19",35.23,35.7,34.81,35.42,415500.0],["2025-03-20",35.15,35.7,35.15,35.46,444500.0],["2025-03-21",35.15,35.58,34.89,35.29,1738300.0],["2025-03-24",35.62,36.22,35.5,36.14,285000.0],["2025-03-25",36.22,36.51,35.92,36.08,385600.0],["2025-03-26",36.22,36.72,36.08,36.28,360900.0],["2025-03-27",36.23,36.98,36.19,36.53,326200.0],["2025-03-28",36.59,36.85,35.83,36.0,544100.0],["2025-03-31",35.79,36.339,35.6,36.05,417500.0],["2025-04-01",36.11,36.76,36.1,36.59,593200.0],["2025-04-02",36.3,37.03,36.3,36.98,501400.0],["2025-04-03",35.87,36.53,35.36,35.88,938400.0],["2025-04-04",34.8,35.04,33.58,33.83,726000.0],["2025-04-07",32.78,34.358,32.13,32.79,1007600.0],["2025-04-08",33.62,34.07,32.4,32.84,799900.0],["2025-04-09",32.52,34.965,31.9,34.63,791700.0],["2025-04-10",34.11,34.49,32.695,33.23,765300.0],["2025-04-11",33.18,33.96,32.66,33.94,469100.0],["2025-04-14",34.33,34.595,33.94,34.35,408100.0],["2025-04-15",34.35,34.945,34.08,34.1,602300.0],["2025-04-16",34.1,34.56,33.24,33.43,1490300.0],["2025-04-17",33.53,33.97,33.46,33.68,854600.0],["2025-04-21",33.33,33.385,32.71,33.06,511900.0],["2025-04-22",33.56,33.98,33.22,33.75,1149900.0],["2025-04-23",34.24,34.64,33.35,33.49,975200.0],["2025-04-24",33.48,34.13,33.38,33.9,793200.0],["2025-04-25",33.8,33.8,33.11,33.4,693400.0],["2025-04-28",33.45,33.825,33.22,33.47,990700.0],["2025-04-29",33.33,33.86,33.32,33.64,1366700.0],["2025-04-30",35.11,36.26,34.87,36.17,1774200.0],["2025-05-01",36.08,36.89,35.62,36.38,1222700.0],["2025-05-02",36.67,37.78,36.64,37.62,806900.0],["2025-05-05",37.61,37.83,37.28,37.48,832600.0],["2025-05-06",37.23,38.161,37.19,37.97,571400.0],["2025-05-07",37.85,38.48,37.85,38.24,649000.0],["2025-05-08",38.7,38.965,38.26,38.29,495300.0],["2025-05-09",38.33,38.625,37.625,37.88,362900.0],["2025-05-12",38.66,38.81,37.89,38.2,633800.0],["2025-05-13",38.46,38.46,37.98,38.0,420100.0],["2025-05-14",37.81,38.05,37.21,37.22,556200.0],["2025-05-15",37.16,37.7,37.06,37.65,483600.0],["2025-05-16",37.53,38.44,37.46,38.41,532400.0],["2025-05-19",38.23,38.37,37.98,38.22,337600.0],["2025-05-20",38.31,38.873,38.02,38.63,672700.0],["2025-05-21",38.12,38.456,37.58,37.64,716100.0],["2025-05-22",37.61,37.91,37.245,37.77,532900.0],["2025-05-23",37.65,38.37,37.51,37.96,672600.0],["2025-05-27",38.3,39.24,37.91,39.15,754000.0],["2025-05-28",39.01,39.3,38.753,38.91,586600.0],["2025-05-29",38.86,39.49,38.68,39.47,557200.0],["2025-05-30",39.36,39.9,39.25,39.72,1009400.0],["2025-06-02",39.42,39.71,38.81,39.61,702600.0],["2025-06-03",39.32,39.79,38.98,39.7,446900.0],["2025-06-04",39.67,39.82,39.22,39.26,383300.0],["2025-06-05",39.27,39.505,38.95,39.31,520400.0],["2025-06-06",39.78,39.85,39.215,39.81,330300.0],["2025-06-09",39.77,39.77,39.14,39.25,387800.0],["2025-06-10",39.23,39.675,39.08,39.42,375600.0],["2025-06-11",39.61,40.91,39.23,40.4,845300.0],["2025-06-12",40.09,40.69,39.845,40.6,434600.0],["2025-06-13",40.16,40.73,39.835,40.34,443800.0],["2025-06-16",40.58,41.3,40.35,40.69,499900.0],["2025-06-17",40.37,40.62,39.22,39.625,583500.0],["2025-06-18",39.74,40.6,39.67,40.38,459100.0],["2025-06-20",40.4,41.15,40.345,40.85,902500.0],["2025-06-23",40.97,41.89,40.832,41.88,426500.0],["2025-06-24",42.0,42.48,41.93,42.12,1009800.0],["2025-06-25",41.91,42.16,41.5,41.81,393800.0],["2025-06-26",42.06,42.325,41.75,42.24,479100.0],["2025-06-27",42.25,42.32,41.83,42.19,810400.0],["2025-06-30",42.23,42.47,41.77,42.19,403700.0],["2025-07-01",41.93,43.15,41.93,42.88,578400.0],["2025-07-02",42.77,42.95,42.315,42.53,332200.0],["2025-07-03",42.78,43.2,42.7,43.15,251000.0],["2025-07-07",42.49,42.57,41.085,41.19,570700.0],["2025-07-08",41.16,41.59,40.82,40.97,467300.0],["2025-07-09",41.09,41.36,39.915,40.02,370500.0],["2025-07-10",39.83,39.83,38.45,38.59,697800.0],["2025-07-11",38.65,38.75,37.74,37.9,587300.0],["2025-07-14",37.87,38.415,37.82,38.18,511100.0],["2025-07-15",38.15,38.47,37.225,37.29,626800.0],["2025-07-16",37.52,37.72,37.01,37.63,649000.0],["2025-07-17",37.73,38.04,37.67,37.86,638600.0],["2025-07-18",38.34,38.69,37.815,38.01,590500.0],["2025-07-21",38.36,38.48,37.935,38.26,442300.0],["2025-07-22",38.3,38.7,38.24,38.6,394800.0],["2025-07-23",38.7,38.79,38.145,38.48,400300.0],["2025-07-24",38.43,38.43,38.015,38.06,466900.0],["2025-07-25",38.02,38.32,37.87,38.07,471700.0],["2025-07-28",38.02,38.06,37.482,37.81,444900.0],["2025-07-29",38.06,38.24,37.865,37.96,552500.0],["2025-07-30",38.03,38.93,37.305,37.37,594100.0],["2025-07-31",36.96,37.58,36.615,37.32,618400.0],["2025-08-01",37.09,37.91,37.01,37.19,585700.0],["2025-08-04",37.21,37.66,37.15,37.6,365800.0],["2025-08-05",37.64,38.12,37.55,37.85,467400.0],["2025-08-06",37.87,38.475,37.87,38.29,431700.0],["2025-08-07",38.47,38.7,38.09,38.24,355000.0],["2025-08-08",38.26,39.25,38.21,38.98,398200.0],["2025-08-11",38.94,39.46,38.9,39.25,365900.0],["2025-08-12",39.51,39.785,39.19,39.65,317200.0],["2025-08-13",39.66,40.06,39.445,40.01,395200.0],["2025-08-14",39.85,39.97,39.58,39.75,506000.0],["2025-08-15",39.95,39.965,38.83,38.97,338600.0],["2025-08-18",38.92,39.24,38.64,38.67,245700.0],["2025-08-19",38.64,39.33,38.64,39.18,349400.0],["2025-08-20",39.38,39.51,39.16,39.3,269000.0],["2025-08-21",39.24,39.44,39.03,39.23,333500.0],["2025-08-22",39.52,40.42,39.324,40.345,334700.0],["2025-08-25",40.4,40.485,39.6,39.61,255600.0],["2025-08-26",39.45,39.61,39.29,39.36,287200.0],["2025-08-27",39.25,39.77,39.145,39.69,248300.0],["2025-08-28",39.65,39.65,39.03,39.33,304100.0],["2025-08-29",39.33,39.63,39.225,39.35,224600.0],["2025-09-02",39.0,39.358,38.77,39.2,545500.0],["2025-09-03",38.95,39.7,38.95,39.61,319900.0],["2025-09-04",39.8,40.16,39.53,40.1,276200.0],["2025-09-05",40.03,40.4,39.735,39.98,354200.0],["2025-09-08",40.01,40.015,39.15,39.89,328300.0],["2025-09-09",39.73,40.0,39.26,39.48,271500.0],["2025-09-10",39.29,39.69,39.215,39.63,384000.0],["2025-09-11",39.71,40.45,39.71,40.34,369600.0],["2025-09-12",40.12,40.14,39.62,39.68,240100.0],["2025-09-15",39.67,39.68,38.98,39.03,308600.0],["2025-09-16",39.0,39.51,38.331,38.45,291200.0],["2025-09-17",38.61,39.29,38.44,38.63,328900.0],["2025-09-18",38.4,40.405,38.4,39.39,363700.0],["2025-09-19",39.39,40.06,39.135,39.46,1027400.0],["2025-09-22",39.2,39.345,38.75,38.83,383300.0],["2025-09-23",38.87,39.4,38.83,39.19,434300.0],["2025-09-24",38.96,39.61,38.68,39.59,470900.0],["2025-09-25",39.59,39.79,38.97,39.15,341300.0],["2025-09-26",39.22,39.59,38.98,39.26,241700.0],["2025-09-29",39.26,39.26,38.52,38.69,358200.0],["2025-09-30",38.64,38.945,38.19,38.34,271900.0],["2025-10-01",38.11,38.235,37.46,37.52,344300.0],["2025-10-02",37.22,37.565,36.92,37.26,458700.0],["2025-10-03",37.26,37.61,36.66,36.72,459100.0],["2025-10-06",36.68,36.845,36.17,36.4,472700.0],["2025-10-07",36.44,36.53,35.99,36.04,421000.0],["2025-10-08",36.29,36.29,35.8,35.99,512700.0],["2025-10-09",35.97,36.075,35.55,35.83,336400.0],["2025-10-10",35.89,36.1,35.415,35.47,349900.0],["2025-10-13",35.55,35.95,35.44,35.68,319700.0],["2025-10-14",35.68,36.38,35.465,36.28,456600.0],["2025-10-15",36.26,36.515,35.66,35.91,329300.0],["2025-10-16",35.8,35.86,35.11,35.35,383400.0],["2025-10-17",35.47,35.9,35.47,35.77,309900.0],["2025-10-20",35.87,36.17,35.58,36.13,235200.0],["2025-10-21",36.13,36.75,36.075,36.57,290500.0],["2025-10-22",36.71,37.22,36.355,37.04,396200.0],["2025-10-23",36.99,37.27,36.58,36.82,268700.0],["2025-10-24",36.82,37.17,36.725,36.92,247400.0],["2025-10-27",36.92,37.1,35.83,35.94,387400.0],["2025-10-28",35.84,36.015,35.41,35.95,385700.0],["2025-10-29",35.61,35.94,35.26,35.58,388600.0],["2025-10-30",35.73,36.425,35.425,36.35,508700.0],["2025-10-31",35.99,36.62,35.99,36.43,483100.0],["2025-11-03",36.29,36.86,35.855,36.79,560200.0],["2025-11-04",36.8,37.54,36.62,37.52,502800.0],["2025-11-05",35.34,36.84,34.84,36.83,847700.0],["2025-11-06",37.03,37.38,36.04,36.08,488200.0],["2025-11-07",36.25,36.765,35.44,36.65,506900.0],["2025-11-10",36.53,37.82,36.415,37.54,461300.0],["2025-11-11",37.73,37.98,37.405,37.73,291300.0],["2025-11-12",37.72,38.04,37.3,37.55,484600.0],["2025-11-13",37.32,37.72,37.2,37.22,355700.0],["2025-11-14",37.1,37.7,36.9,37.58,355100.0],["2025-11-17",37.53,37.575,36.56,36.62,307100.0],["2025-11-18",36.63,37.4,36.41,36.83,439200.0],["2025-11-19",36.71,37.19,36.68,36.9,290700.0],["2025-11-20",37.21,37.655,37.0,37.29,338600.0],["2025-11-21",37.29,38.06,37.255,37.63,575100.0],["2025-11-24",37.46,38.08,37.41,37.62,531900.0],["2025-11-25",37.72,38.555,37.72,38.27,378900.0],["2025-11-26",38.24,38.65,38.09,38.12,727500.0],["2025-11-28",38.18,38.37,37.91,38.15,244500.0],["2025-12-01",37.99,38.54,37.96,38.53,467400.0],["2025-12-02",38.65,38.65,38.205,38.25,300100.0],["2025-12-03",38.47,38.895,38.16,38.2,426700.0],["2025-12-04",38.07,38.38,37.37,37.5,386900.0],["2025-12-05",37.5,37.725,37.29,37.57,329600.0],["2025-12-08",37.61,37.72,37.075,37.3,416500.0],["2025-12-09",37.47,37.76,37.17,37.51,281500.0],["2025-12-10",37.66,39.57,37.66,39.29,541900.0],["2025-12-11",39.43,39.6,39.055,39.52,633100.0],["2025-12-12",39.52,39.75,39.09,39.57,369200.0],["2025-12-15",39.74,40.255,39.47,40.13,356500.0],["2025-12-16",40.26,40.48,39.882,40.07,384900.0],["2025-12-17",40.0,40.7,40.0,40.46,370500.0],["2025-12-18",41.23,42.28,40.79,41.81,591800.0],["2025-12-19",41.43,41.79,40.66,41.07,964900.0],["2025-12-22",40.98,41.59,40.96,41.4,380900.0],["2025-12-23",41.4,41.865,41.23,41.62,314800.0],["2025-12-24",41.52,41.725,41.48,41.6,181600.0],["2025-12-26",41.58,41.86,41.14,41.41,192400.0],["2025-12-29",41.53,41.545,41.12,41.41,240200.0],["2025-12-30",41.3,41.485,41.16,41.21,200100.0],["2025-12-31",41.25,41.335,40.75,40.79,277600.0],["2026-01-02",40.73,41.0,40.265,40.61,293200.0],["2026-01-05",40.39,41.75,40.37,41.21,341800.0],["2026-01-06",40.94,41.025,40.31,40.37,418900.0],["2026-01-07",40.62,40.77,39.7,39.88,437800.0],["2026-01-08",39.72,40.8,39.72,40.48,260700.0],["2026-01-09",40.57,41.0,40.45,40.48,343400.0],["2026-01-12",40.37,40.37,39.105,39.31,478500.0],["2026-01-13",39.41,39.41,36.38,36.39,631200.0],["2026-01-14",36.51,37.52,35.74,37.05,866100.0],["2026-01-15",37.13,37.72,37.13,37.62,561000.0],["2026-01-16",37.63,38.07,37.63,38.01,636900.0],["2026-01-20",37.67,38.33,37.62,37.76,645100.0],["2026-01-21",37.86,38.41,37.425,38.18,356400.0],["2026-01-22",38.41,38.7,38.1,38.69,411600.0],["2026-01-23",38.44,38.63,37.42,37.74,335700.0],["2026-01-26",37.73,38.58,37.73,38.36,393000.0],["2026-01-27",38.25,38.265,37.955,38.24,275600.0],["2026-01-28",38.25,38.57,37.76,38.04,498300.0],["2026-01-29",38.24,38.96,38.025,38.8,508200.0],["2026-01-30",38.66,39.09,38.032,38.72,662000.0],["2026-02-02",38.72,39.27,38.41,39.24,502000.0],["2026-02-03",38.68,39.45,37.83,38.72,783500.0],["2026-02-04",38.97,40.66,38.97,40.31,488700.0],["2026-02-05",40.53,41.435,40.13,41.26,786100.0],["2026-02-06",41.43,41.91,41.0,41.05,610600.0],["2026-02-09",41.08,41.1,39.72,39.94,833900.0],["2026-02-10",39.91,40.26,39.53,40.19,439600.0],["2026-02-11",39.54,41.17,39.19,40.92,519200.0],["2026-02-12",41.21,41.315,40.48,40.95,628800.0],["2026-02-13",40.72,40.95,39.35,39.65,440700.0],["2026-02-17",40.01,40.585,39.62,40.03,402900.0],["2026-02-18",40.07,40.43,39.49,39.66,545200.0],["2026-02-19",39.49,39.85,38.615,38.79,416300.0],["2026-02-20",39.01,39.275,38.675,39.04,518200.0],["2026-02-23",39.04,39.42,38.46,38.76,374000.0],["2026-02-24",38.76,39.43,38.76,39.16,367600.0],["2026-02-25",39.28,39.77,39.05,39.75,318400.0],["2026-02-26",39.94,40.085,39.56,39.77,543800.0],["2026-02-27",39.52,39.66,39.21,39.31,431500.0],["2026-03-02",38.87,39.775,38.87,39.63,496800.0],["2026-03-03",38.86,39.51,38.4,39.07,391000.0],["2026-03-04",39.32,39.32,38.59,39.23,319300.0],["2026-03-05",39.03,39.19,38.63,38.7,510000.0],["2026-03-06",38.19,38.34,37.3,38.29,588700.0],["2026-03-09",37.71,38.72,37.58,38.55,491200.0],["2026-03-10",38.26,38.47,37.85,37.94,426300.0],["2026-03-11",37.6,37.93,36.8,37.04,600700.0],["2026-03-12",36.54,37.23,36.29,37.13,357700.0],["2026-03-13",37.35,37.56,36.854,37.31,355200.0],["2026-03-16",37.6,37.91,37.24,37.28,400200.0],["2026-03-17",37.65,37.825,37.47,37.71,516700.0],["2026-03-18",37.37,37.68,36.93,37.22,447500.0],["2026-03-19",37.12,37.48,36.85,37.25,387700.0],["2026-03-20",37.25,37.45,36.6,36.78,1301000.0],["2026-03-23",37.53,37.72,36.99,37.18,460000.0],["2026-03-24",36.93,37.64,36.885,37.2,352600.0],["2026-03-25",37.47,37.6,36.66,37.22,299100.0],["2026-03-26",37.02,37.555,37.02,37.52,323500.0],["2026-03-27",37.35,37.5,36.76,36.86,426300.0],["2026-03-30",37.17,37.48,36.6,37.45,531200.0],["2026-03-31",37.83,37.915,36.95,37.51,388200.0],["2026-04-01",37.54,37.62,37.16,37.35,283200.0],["2026-04-02",37.01,37.89,37.01,37.54,399200.0],["2026-04-06",37.29,37.97,37.26,37.91,414900.0],["2026-04-07",37.92,38.377,37.92,38.18,394300.0],["2026-04-08",38.72,38.94,38.37,38.91,390800.0],["2026-04-09",38.87,39.6,38.57,39.33,337800.0],["2026-04-10",39.33,39.425,38.59,38.61,279700.0],["2026-04-13",38.56,39.325,38.24,39.22,534000.0],["2026-04-14",38.98,39.2,38.765,38.85,298800.0],["2026-04-15",38.73,38.93,38.3,38.75,289800.0],["2026-04-16",38.75,39.245,38.665,38.83,354700.0],["2026-04-17",39.1,40.31,39.1,39.99,357000.0],["2026-04-20",39.92,40.68,39.92,40.16,300100.0],["2026-04-21",40.18,40.46,39.62,39.78,347800.0],["2026-04-22",39.89,40.37,39.8,40.28,391100.0],["2026-04-23",40.45,41.22,40.265,41.16,376200.0],["2026-04-24",40.91,41.29,40.73,41.11,373000.0],["2026-04-27",40.95,41.84,40.95,41.59,298200.0],["2026-04-28",42.0,42.27,41.32,41.48,425100.0],["2026-04-29",41.25,42.01,40.99,41.12,944400.0],["2026-04-30",40.75,40.92,38.67,38.71,1191800.0],["2026-05-01",38.78,39.0,35.83,37.21,1335700.0],["2026-05-04",36.6,37.835,36.095,36.96,575200.0],["2026-05-05",37.25,37.805,37.03,37.66,580100.0],["2026-05-06",37.99,38.76,37.99,38.25,651100.0],["2026-05-07",38.25,38.885,38.01,38.58,671000.0],["2026-05-08",38.81,39.18,38.66,38.87,355200.0],["2026-05-11",38.73,38.845,37.39,37.48,509500.0],["2026-05-12",37.66,37.69,36.75,37.39,439700.0],["2026-05-13",37.33,37.4,36.665,37.08,525700.0],["2026-05-14",37.36,37.93,37.27,37.67,527500.0],["2026-05-15",37.76,38.025,37.45,37.56,668700.0],["2026-05-18",37.47,38.75,37.31,38.56,381000.0],["2026-05-19",38.42,38.55,37.638,37.8,336400.0],["2026-05-20",37.81,38.513,37.603,38.25,451000.0],["2026-05-21",37.88,37.95,37.3,37.76,494900.0],["2026-05-22",37.76,37.89,37.245,37.4,529500.0],["2026-05-26",37.4,37.7,37.1,37.15,461400.0],["2026-05-27",37.36,37.6,36.63,36.87,719600.0],["2026-05-28",36.87,36.995,36.215,36.28,448500.0],["2026-05-29",36.29,36.42,35.8,35.9,728100.0],["2026-06-01",36.29,36.29,35.53,35.53,1027700.0],["2026-06-02",35.55,36.15,35.55,35.64,785900.0],["2026-06-03",35.62,35.88,35.12,35.42,719100.0],["2026-06-04",35.94,36.57,35.81,36.08,470300.0],["2026-06-05",36.32,36.77,36.17,36.55,498700.0],["2026-06-08",36.48,36.71,36.09,36.11,576000.0],["2026-06-09",36.39,37.02,36.339,36.65,387700.0],["2026-06-10",36.9,37.365,36.78,37.04,519700.0],["2026-06-11",37.09,37.25,36.53,36.74,418500.0],["2026-06-12",36.75,37.3,36.75,37.05,353400.0],["2026-06-15",37.05,37.555,36.89,37.24,568000.0],["2026-06-16",37.6,38.21,37.6,38.02,386700.0],["2026-06-17",37.8,38.2,37.335,37.84,715200.0],["2026-06-18",37.96,38.17,37.275,37.48,1085600.0],["2026-06-22",37.48,38.06,37.48,37.66,383000.0],["2026-06-23",37.93,38.45,37.69,38.41,453800.0],["2026-06-24",38.41,39.645,38.41,39.45,509900.0],["2026-06-25",39.1,40.22,39.1,39.55,761400.0],["2026-06-26",39.67,40.93,39.63,40.62,2678700.0],["2026-06-29",40.35,41.23,40.13,41.22,819800.0],["2026-06-30",41.22,41.52,40.87,41.09,635000.0],["2026-07-01",41.21,41.35,40.59,41.0,746800.0],["2026-07-02",41.01,41.235,40.21,41.04,450000.0],["2026-07-06",41.06,41.59,41,41.38,468746.056176],["2026-07-07",41.69,42.025,41.15,41.22,414462.135054],["2026-07-08",41.14,41.14,40.61,41,570102.527509],["2026-07-09",41.04,41.325,40.78,41.03,427411.908223],["2026-07-10",41.24,41.25,40.77,41.16,219670.166286],["2026-07-13",41.31,41.79,40.875,41.53,419336.951132],["2026-07-14",41.53,42.47,41.31,41.91,516671.896241],["2026-07-15",41.68,42.01,40.33,41.09,594679.723227],["2026-07-16",41.17,42.82,41.17,42.51,845564.344862],["2026-07-17",42.24,43.355,42.19,43.01,453011.948403],["2026-07-20",43.01,43.1,42.52,42.63,271072.331603],["2026-07-21",42.6,42.86,41.8,41.855,390280.146313],["2026-07-22",41.86,41.985,41.46,41.69,392495.396386],["2026-07-23",41.41,41.615,40.97,41.58,382977.446171],["2026-07-24",41.82,42.75,41.645,42.75,468421.025165],["2026-07-27",42.81,43.38,42.522,43.05,453047.373839],["2026-07-28",43.47,44.05,43.21,43.95,305371.440366],["2026-07-29",43.72,44.74,43.71,44.34,453452.719092],["2026-07-30",44.18,44.375,42.98,43.44,448645.030297],["2026-07-31",45.25,46.74,43.56,44.3,858791.070156],["2026-08-03",43.815,45.17,43.62,44.58,661807.383156],["2026-08-04",44.27,44.78,44.11,44.47,434274.085206],["2026-08-05",44.77,45.08,44.27,44.94,469280.872872],["2026-08-06",45.12,45.17,43.7,44.05,542379.556444],["2026-08-07",44.02,45.31,43.55,44.63,504343.807692],["2026-08-10",44.53,44.88,44.145,44.74,49747.965946],["2026-08-11",44.22,44.9,44.22,44.4,441099.975193],["2026-08-12",44.4,45.16,44.31,44.88,336130.647662],["2026-08-13",45.04,45.48,44.82,45.44,332935.239008],["2026-08-14",45.49,45.84,45.15,45.71,261961.60748],["2026-08-17",45.68,45.85,45.39,45.56,357542.111443],["2026-08-18",45.86,46.27,45.42,45.61,346535.658662],["2026-08-19",45.78,46.06,45.51,45.66,566036.097058],["2026-08-20",45.35,45.7,45.1,45.39,449886.551103],["2026-08-21",45.55,45.82,45.1,45.16,400475.435074],["2026-08-24",45.23,46.1999,45.0201,45.47,304667.024591],["2026-08-25",45.47,45.605,45.02,45.31,337667.557968],["2026-08-26",45.37,45.43,44.915,45.14,424832.172756],["2026-08-27",44.74,45.18,44.47,44.8,452096.352078],["2026-08-28",45.03,45.29,44.625,44.81,510197.035626],["2026-08-31",44.65,45.065,44.31,44.35,432928.933853],["2026-09-01",44.19,44.82,44.12,44.27,786766.6087],["2026-09-02",44.52,44.98,44.42,44.57,543455.13352],["2026-09-03",44.95,45.61,44.76,45.39,404459.800832],["2026-09-04",44.93,45.18893,44.5,44.83,638701.500669],["2026-09-08",44.31,44.7,44.05,44.38,516559.12668],["2026-09-09",44.07,44.925,43.74,44.42,491905.03376],["2026-09-10",44.49,44.67,43.72,44.19,392788.405465],["2026-09-11",44.68,44.68,43.81,43.89,378909.496957],["2026-09-14",44.15,44.53,43.91,44.12,370798.165617]]}