{"t":"OSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-01",18.61,21.48,18.0,20.0,922600.0],["2013-05-02",21.0,21.0,20.01,20.2,707700.0],["2013-05-03",20.19,20.65,20.19,20.4,597000.0],["2013-05-06",20.05,21.75,19.01,21.44,1854900.0],["2013-05-07",21.5,22.5,21.5,22.38,2932500.0],["2013-05-08",22.36,24.75,22.36,24.45,3468000.0],["2013-05-09",24.75,25.78,23.01,24.25,2308600.0],["2013-05-10",24.04,24.78,23.27,23.89,820600.0],["2013-05-13",23.57,23.94,22.8,23.04,791700.0],["2013-05-14",22.82,23.2,22.32,22.84,672300.0],["2013-05-15",22.8,23.0,22.4,22.75,1212800.0],["2013-05-16",23.5,23.85,22.93,23.67,2347300.0],["2013-05-17",24.5,26.15,24.28,26.03,2242400.0],["2013-05-20",26.51,27.25,26.23,27.16,1452200.0],["2013-05-21",27.02,27.2,26.21,26.77,537500.0],["2013-05-22",26.8,26.9,25.51,25.93,431900.0],["2013-05-23",25.06,25.64,24.65,25.34,1036800.0],["2013-05-24",25.65,25.65,24.5,24.75,599700.0],["2013-05-28",24.87,25.25,24.8,25.04,312400.0],["2013-05-29",24.44,25.09,24.44,24.94,327600.0],["2013-05-30",24.56,25.38,24.56,25.25,633600.0],["2013-05-31",25.05,25.32,24.7,25.2,161400.0],["2013-06-03",24.86,25.81,24.5,25.58,1577200.0],["2013-06-04",25.18,25.71,25.07,25.57,1018000.0],["2013-06-05",25.21,25.98,25.07,25.45,753300.0],["2013-06-06",25.26,25.97,25.13,25.69,879300.0],["2013-06-07",25.38,25.88,25.38,25.75,191300.0],["2013-06-10",25.71,26.31,25.43,26.07,576500.0],["2013-06-11",26.34,26.34,25.26,25.49,474000.0],["2013-06-12",24.77,26.0,24.77,24.96,425500.0],["2013-06-13",25.08,25.79,24.79,25.1,536900.0],["2013-06-14",24.92,24.94,24.32,24.44,253600.0],["2013-06-17",24.88,25.2,24.74,24.84,564800.0],["2013-06-18",24.72,25.0,24.62,24.84,579300.0],["2013-06-19",24.64,25.0,24.64,24.95,580700.0],["2013-06-20",24.53,24.84,24.16,24.39,1047800.0],["2013-06-21",24.34,24.57,23.46,23.63,2935200.0],["2013-06-24",23.22,23.6,21.21,22.62,2261200.0],["2013-06-25",22.67,22.99,22.57,22.86,539000.0],["2013-06-26",23.27,23.32,22.68,22.7,525100.0],["2013-06-27",23.0,23.56,22.68,23.4,479600.0],["2013-06-28",23.35,24.02,23.3,23.83,6909000.0],["2013-07-01",23.63,24.25,23.53,23.88,369000.0],["2013-07-02",23.79,23.87,22.41,23.24,347900.0],["2013-07-03",23.06,23.28,22.47,22.91,362000.0],["2013-07-05",23.66,23.66,22.23,22.4,309700.0],["2013-07-08",22.53,23.6,22.48,23.54,320600.0],["2013-07-09",23.38,23.58,23.01,23.26,311800.0],["2013-07-10",23.18,23.45,22.91,23.09,299400.0],["2013-07-11",23.32,23.35,23.01,23.31,472000.0],["2013-07-12",23.34,24.0,23.28,23.89,361700.0],["2013-07-15",24.0,24.0,23.56,23.99,328800.0],["2013-07-16",23.95,24.64,23.95,24.6,453200.0],["2013-07-17",24.72,25.42,24.43,24.96,762600.0],["2013-07-18",25.0,25.54,25.0,25.33,434000.0],["2013-07-19",25.15,25.25,24.65,24.98,332100.0],["2013-07-22",24.68,25.25,24.68,24.98,314900.0],["2013-07-23",25.13,25.39,24.8,24.9,340900.0],["2013-07-24",24.92,25.21,24.89,24.97,328600.0],["2013-07-25",25.0,25.21,24.81,24.99,199000.0],["2013-07-26",24.75,25.3,24.75,25.02,163200.0],["2013-07-29",24.83,25.3,24.44,24.49,142500.0],["2013-07-30",24.65,25.01,24.14,24.38,158700.0],["2013-07-31",24.37,25.34,24.14,25.04,637200.0],["2013-08-01",25.2,25.65,25.2,25.43,471600.0],["2013-08-02",25.27,25.7,24.81,24.85,320000.0],["2013-08-05",24.8,25.17,24.7,24.93,240800.0],["2013-08-06",24.95,24.95,24.27,24.65,263700.0],["2013-08-07",24.6,25.25,24.22,25.15,273800.0],["2013-08-08",25.34,25.36,24.78,25.0,165300.0],["2013-08-09",24.88,25.21,24.52,24.72,167700.0],["2013-08-12",24.62,24.68,23.99,24.24,322900.0],["2013-08-13",24.18,24.39,24.05,24.2,185400.0],["2013-08-14",24.13,25.13,24.13,24.54,302100.0],["2013-08-15",24.62,24.62,23.76,23.86,272400.0],["2013-08-16",23.7,23.97,23.6,23.61,217400.0],["2013-08-19",23.6,23.85,23.32,23.41,151000.0],["2013-08-20",23.5,23.86,23.02,23.4,184000.0],["2013-08-21",23.25,23.75,22.66,23.06,240800.0],["2013-08-22",23.19,23.74,23.01,23.41,105000.0],["2013-08-23",23.4,24.0,22.91,22.99,142700.0],["2013-08-26",23.16,23.77,23.12,23.14,83800.0],["2013-08-27",22.74,23.33,22.73,22.83,215100.0],["2013-08-28",22.83,22.9,22.59,22.82,96400.0],["2013-08-29",22.79,23.4,22.36,22.47,177000.0],["2013-08-30",22.4,22.58,22.06,22.16,165000.0],["2013-09-03",22.4,23.14,22.29,22.36,165600.0],["2013-09-04",22.29,22.29,21.78,21.9,1006500.0],["2013-09-05",21.86,21.88,21.37,21.39,484700.0],["2013-09-06",21.5,21.76,21.25,21.54,332100.0],["2013-09-09",21.55,21.58,20.81,20.89,1238600.0],["2013-09-10",21.0,21.02,19.6,19.82,1845900.0],["2013-09-11",19.67,19.93,17.64,18.82,3021600.0],["2013-09-12",18.9,19.47,18.9,19.37,1638000.0],["2013-09-13",19.47,20.16,19.37,20.02,1142700.0],["2013-09-16",20.24,20.25,19.91,20.01,503300.0],["2013-09-17",19.99,20.07,19.8,20.04,343800.0],["2013-09-18",19.98,20.2,19.72,20.08,633500.0],["2013-09-19",20.07,20.39,19.58,19.71,537000.0],["2013-09-20",19.73,19.91,19.56,19.81,752800.0],["2013-09-23",19.8,19.94,19.5,19.56,425600.0],["2013-09-24",19.64,19.9,19.31,19.56,407400.0],["2013-09-25",19.61,20.0,19.4,19.59,311400.0],["2013-09-26",19.58,19.96,19.35,19.49,276000.0],["2013-09-27",19.36,19.45,18.85,18.94,638100.0],["2013-09-30",18.8,18.8,18.1,18.14,540200.0],["2013-10-01",18.09,18.27,17.48,17.54,624600.0],["2013-10-02",17.46,17.86,17.33,17.76,295100.0],["2013-10-03",17.7,17.74,16.98,17.18,508800.0],["2013-10-04",17.13,17.69,17.13,17.48,551700.0],["2013-10-07",17.37,17.75,17.11,17.56,343500.0],["2013-10-08",17.56,17.69,16.65,16.72,1273400.0],["2013-10-09",16.77,16.81,15.03,15.54,3142500.0],["2013-10-10",15.75,16.73,15.5,16.72,1182500.0],["2013-10-11",16.75,17.92,16.46,17.91,1172700.0],["2013-10-14",17.82,17.9,17.4,17.72,775500.0],["2013-10-15",17.72,17.83,17.12,17.5,472700.0],["2013-10-16",17.57,18.45,17.41,18.36,514200.0],["2013-10-17",18.31,18.49,17.95,18.21,375100.0],["2013-10-18",18.37,18.87,18.29,18.8,419600.0],["2013-10-21",18.77,18.79,18.32,18.38,252800.0],["2013-10-22",18.38,19.23,18.35,19.21,541900.0],["2013-10-23",19.18,19.43,18.82,19.43,644500.0],["2013-10-24",19.31,20.94,19.31,20.6,2116400.0],["2013-10-25",20.79,20.88,20.17,20.67,239400.0],["2013-10-28",20.65,21.08,20.5,20.75,341500.0],["2013-10-29",20.74,21.03,20.24,20.75,351400.0],["2013-10-30",20.86,20.86,20.39,20.51,255700.0],["2013-10-31",20.46,20.54,20.09,20.19,165200.0],["2013-11-01",20.15,20.93,19.85,20.8,409700.0],["2013-11-04",20.87,20.93,20.47,20.81,359900.0],["2013-11-05",20.69,20.88,20.39,20.58,335500.0],["2013-11-06",20.7,20.72,20.38,20.45,151000.0],["2013-11-07",20.49,20.66,19.95,19.97,237100.0],["2013-11-08",20.06,21.01,20.06,20.75,440200.0],["2013-11-11",20.72,20.92,20.42,20.87,267900.0],["2013-11-12",20.86,21.1,20.25,20.65,463600.0],["2013-11-13",20.58,21.15,20.27,21.0,695700.0],["2013-11-14",21.59,22.3,21.25,21.64,1576900.0],["2013-11-15",21.73,22.84,21.44,22.53,1112200.0],["2013-11-18",22.6,22.79,22.24,22.25,634000.0],["2013-11-19",22.19,23.3,21.7,23.22,1051900.0],["2013-11-20",23.29,23.65,22.57,22.85,465000.0],["2013-11-21",22.99,23.6,22.93,23.12,619700.0],["2013-11-22",23.2,23.41,22.89,23.21,414000.0],["2013-11-25",23.42,24.07,23.42,23.49,401700.0],["2013-11-26",23.49,23.76,23.32,23.42,369500.0],["2013-11-27",23.51,23.99,23.43,23.58,370100.0],["2013-11-29",23.74,24.05,23.52,23.65,147400.0],["2013-12-02",23.75,24.01,23.41,23.65,440300.0],["2013-12-03",23.68,23.81,22.89,23.1,545000.0],["2013-12-04",22.96,24.0,22.9,23.88,825400.0],["2013-12-05",23.85,23.92,23.13,23.17,358900.0],["2013-12-06",23.44,23.78,23.3,23.42,357200.0],["2013-12-09",23.43,23.61,23.04,23.18,280800.0],["2013-12-10",23.08,23.25,22.52,22.52,601100.0],["2013-12-11",22.5,22.52,21.54,21.84,1006700.0],["2013-12-12",21.74,22.13,21.31,21.39,1328300.0],["2013-12-13",21.43,21.51,20.38,20.44,1399400.0],["2013-12-16",20.5,20.73,20.33,20.61,392800.0],["2013-12-17",20.63,21.16,20.4,20.83,605900.0],["2013-12-18",20.83,20.94,20.25,20.68,412900.0],["2013-12-19",20.63,21.3,20.52,20.89,649500.0],["2013-12-20",20.99,21.03,20.4,20.63,606300.0],["2013-12-23",22.46,23.5,21.32,23.15,1488800.0],["2013-12-24",23.15,24.09,23.15,23.98,629300.0],["2013-12-26",24.04,25.16,23.9,24.91,823300.0],["2013-12-27",24.73,25.12,24.39,24.69,525900.0],["2013-12-30",24.75,24.84,24.13,24.18,502100.0],["2013-12-31",24.26,24.72,24.18,24.56,351600.0],["2014-01-02",24.57,24.67,24.12,24.35,415700.0],["2014-01-03",24.37,24.96,24.12,24.2,699400.0],["2014-01-06",24.51,24.64,23.68,23.97,644100.0],["2014-01-07",24.05,24.37,23.55,23.76,942700.0],["2014-01-08",23.71,24.02,23.63,23.96,537300.0],["2014-01-09",24.11,24.11,23.64,23.77,460000.0],["2014-01-10",23.78,23.97,23.5,23.86,497900.0],["2014-01-13",23.84,23.87,23.26,23.44,404000.0],["2014-01-14",23.5,23.99,23.31,23.87,488900.0],["2014-01-15",23.99,24.42,22.91,23.26,1006000.0],["2014-01-16",23.4,24.14,23.21,24.05,724900.0],["2014-01-17",24.16,24.6,23.98,24.26,806600.0],["2014-01-21",24.58,24.78,24.2,24.71,722200.0],["2014-01-22",24.83,24.94,24.48,24.71,519400.0],["2014-01-23",24.5,24.86,24.16,24.37,388200.0],["2014-01-24",24.29,24.3,23.33,24.01,989700.0],["2014-01-27",24.18,24.26,23.5,24.05,1084900.0],["2014-01-28",24.26,24.5,23.93,24.22,674200.0],["2014-01-29",23.9,24.55,23.68,23.72,588900.0],["2014-01-30",23.85,23.98,23.51,23.59,360000.0],["2014-01-31",23.41,23.89,23.03,23.44,394300.0],["2014-02-03",23.33,23.9,22.55,22.63,1577300.0],["2014-02-04",22.75,23.04,22.22,22.39,825900.0],["2014-02-05",22.22,23.54,22.0,23.35,794800.0],["2014-02-06",23.35,23.57,22.57,22.99,593400.0],["2014-02-07",22.95,23.03,22.34,23.01,655900.0],["2014-02-10",22.91,23.52,22.91,23.42,425100.0],["2014-02-11",23.51,24.28,23.51,24.04,556000.0],["2014-02-12",24.13,24.93,24.0,24.75,658100.0],["2014-02-13",24.49,25.2,24.3,25.18,729600.0],["2014-02-14",25.13,25.54,25.12,25.52,451900.0],["2014-02-18",25.59,26.08,25.5,25.96,738100.0],["2014-02-19",25.85,26.28,25.65,26.06,493800.0],["2014-02-20",26.03,26.19,25.72,26.01,480400.0],["2014-02-21",26.14,26.58,25.95,26.29,809700.0],["2014-02-24",26.32,27.52,26.17,27.38,917500.0],["2014-02-25",27.38,28.55,27.38,28.48,1547200.0],["2014-02-26",28.59,31.73,28.51,31.12,3241800.0],["2014-02-27",30.94,33.1,30.7,32.84,2201500.0],["2014-02-28",32.99,34.79,32.7,34.56,2187700.0],["2014-03-03",34.8,34.8,32.77,33.1,1402900.0],["2014-03-04",32.24,35.61,32.01,34.49,3649100.0],["2014-03-05",34.51,34.99,34.14,34.68,1157600.0],["2014-03-06",34.49,34.81,34.05,34.48,593500.0],["2014-03-07",34.65,34.67,34.15,34.47,450200.0],["2014-03-10",34.5,34.83,33.84,33.99,613400.0],["2014-03-11",33.36,33.83,30.47,31.38,2550000.0],["2014-03-12",31.1,32.33,29.72,32.25,1294900.0],["2014-03-13",32.45,32.55,31.35,31.94,655200.0],["2014-03-14",31.8,32.34,31.45,31.94,603000.0],["2014-03-17",32.05,32.66,32.05,32.24,645900.0],["2014-03-18",32.23,32.97,31.87,32.75,479700.0],["2014-03-19",32.71,32.97,32.28,32.82,410900.0],["2014-03-20",32.67,32.9,32.31,32.35,379900.0],["2014-03-21",32.57,32.72,32.2,32.49,904200.0],["2014-03-24",32.58,33.0,31.83,32.86,344100.0],["2014-03-25",33.03,33.5,32.5,32.74,388900.0],["2014-03-26",33.03,33.03,31.31,31.83,687800.0],["2014-03-27",31.76,33.0,30.6,31.02,846800.0],["2014-03-28",29.53,31.04,29.5,30.2,1606200.0],["2014-03-31",30.47,31.47,30.39,31.03,664600.0],["2014-04-01",31.03,31.25,30.52,31.0,1024800.0],["2014-04-02",30.97,31.05,30.51,30.78,414700.0],["2014-04-03",30.94,31.01,30.62,30.75,393700.0],["2014-04-04",30.97,31.27,30.36,30.47,610600.0],["2014-04-07",30.24,30.34,29.05,29.35,666100.0],["2014-04-08",29.39,29.56,28.68,29.09,476500.0],["2014-04-09",29.17,30.27,29.03,30.23,340300.0],["2014-04-10",30.22,30.22,28.64,28.81,489200.0],["2014-04-11",28.52,28.67,28.02,28.25,604200.0],["2014-04-14",28.6,28.67,28.05,28.08,389300.0],["2014-04-15",28.1,28.61,27.66,28.46,534200.0],["2014-04-16",28.77,29.35,28.58,28.76,581100.0],["2014-04-17",28.79,29.03,28.28,28.82,613800.0],["2014-04-21",28.69,28.92,28.28,28.49,287900.0],["2014-04-22",30.1,32.2,30.05,31.97,1806700.0],["2014-04-23",32.06,32.14,30.31,30.59,551800.0],["2014-04-24",30.72,30.72,30.04,30.58,320700.0],["2014-04-25",30.33,30.63,29.65,29.91,403300.0],["2014-04-28",29.95,30.53,29.04,29.15,357800.0],["2014-04-29",29.38,29.99,29.31,29.78,252100.0],["2014-04-30",29.75,30.24,28.59,30.18,614900.0],["2014-05-01",30.03,30.64,29.36,29.97,381500.0],["2014-05-02",29.93,30.53,29.59,29.95,326300.0],["2014-05-05",29.66,30.42,29.0,29.79,350000.0],["2014-05-06",29.76,30.14,29.16,29.41,445300.0],["2014-05-07",29.45,29.69,28.71,29.61,526100.0],["2014-05-08",29.16,30.22,29.15,29.54,505200.0],["2014-05-09",29.42,29.93,28.98,29.78,279200.0],["2014-05-12",29.86,30.59,29.41,29.91,615700.0],["2014-05-13",31.0,31.25,28.97,29.93,962900.0],["2014-05-14",29.96,30.75,29.65,29.86,488300.0],["2014-05-15",29.76,29.8,28.63,29.27,633000.0],["2014-05-16",29.2,29.53,28.71,29.52,380500.0],["2014-05-19",29.31,29.31,28.72,29.08,463900.0],["2014-05-20",28.87,28.87,28.1,28.59,612600.0],["2014-05-21",28.73,28.81,27.38,28.19,504200.0],["2014-05-22",28.18,28.42,27.91,28.06,283200.0],["2014-05-23",28.13,28.39,27.61,28.24,317800.0],["2014-05-27",27.01,28.69,27.01,28.29,363800.0],["2014-05-28",28.04,28.92,28.04,28.3,357600.0],["2014-05-29",28.32,28.55,27.98,28.3,263600.0],["2014-05-30",28.39,28.55,28.01,28.17,332300.0],["2014-06-02",28.15,28.51,27.71,28.42,344200.0],["2014-06-03",28.19,28.47,27.81,28.25,269100.0],["2014-06-04",28.15,28.59,27.82,28.45,194400.0],["2014-06-05",28.51,29.52,28.26,29.26,284800.0],["2014-06-06",29.46,30.29,29.42,30.15,448300.0],["2014-06-09",30.09,30.33,29.81,29.88,236600.0],["2014-06-10",29.72,30.21,29.47,29.5,219400.0],["2014-06-11",29.31,29.68,28.71,28.98,344600.0],["2014-06-12",28.97,28.97,28.37,28.75,324200.0],["2014-06-13",28.69,28.69,27.56,27.65,454800.0],["2014-06-16",27.53,27.73,26.84,27.35,413400.0],["2014-06-17",27.3,28.47,27.3,28.44,293900.0],["2014-06-18",28.53,28.95,28.26,28.66,326400.0],["2014-06-19",28.76,28.76,27.75,27.79,336000.0],["2014-06-20",28.06,28.07,27.33,27.65,440100.0],["2014-06-23",27.75,27.75,27.04,27.32,285700.0],["2014-06-24",27.22,27.4,26.75,26.8,316700.0],["2014-06-25",26.59,27.07,26.37,26.91,486200.0],["2014-06-26",26.85,27.12,26.64,27.04,313100.0],["2014-06-27",26.8,27.45,26.8,27.24,592900.0],["2014-06-30",27.1,27.49,26.96,27.31,279200.0],["2014-07-01",27.32,27.54,26.56,26.65,496200.0],["2014-07-02",26.58,26.68,25.68,25.75,907900.0],["2014-07-03",25.75,25.94,25.05,25.17,650600.0],["2014-07-07",25.19,25.2,24.22,24.48,786800.0],["2014-07-08",24.54,24.54,23.78,24.05,886300.0],["2014-07-09",24.11,24.31,23.23,23.5,900400.0],["2014-07-10",23.26,23.41,22.96,23.17,647700.0],["2014-07-11",23.01,23.22,22.87,23.05,465500.0],["2014-07-14",23.27,23.27,22.81,23.1,520500.0],["2014-07-15",23.04,23.23,22.41,22.44,547400.0],["2014-07-16",22.62,23.05,22.36,22.91,649700.0],["2014-07-17",22.71,23.17,22.71,22.96,516800.0],["2014-07-18",22.88,24.03,22.86,24.02,769400.0],["2014-07-21",23.81,24.19,23.5,24.07,517900.0],["2014-07-22",24.13,24.22,23.84,23.86,313800.0],["2014-07-23",23.87,24.0,23.52,23.75,198400.0],["2014-07-24",23.75,24.16,23.6,24.03,251100.0],["2014-07-25",23.79,24.03,23.38,23.76,256600.0],["2014-07-28",23.78,23.96,23.02,23.52,340700.0],["2014-07-29",23.53,23.78,23.2,23.32,332400.0],["2014-07-30",23.46,23.58,23.01,23.14,202200.0],["2014-07-31",22.95,23.32,22.46,22.66,423200.0],["2014-08-01",22.72,23.09,22.63,22.75,265400.0],["2014-08-04",22.82,23.05,22.6,22.95,239700.0],["2014-08-05",22.79,23.05,22.65,22.91,244200.0],["2014-08-06",22.75,24.38,22.75,23.94,557000.0],["2014-08-07",24.08,24.63,23.22,23.33,273800.0],["2014-08-08",23.37,24.11,22.92,23.86,277700.0],["2014-08-11",24.12,24.61,23.86,24.2,496600.0],["2014-08-12",23.56,24.63,22.32,23.29,962500.0],["2014-08-13",23.3,24.16,22.67,24.02,710100.0],["2014-08-14",24.06,24.92,23.98,24.45,749200.0],["2014-08-15",24.69,24.79,24.3,24.7,692400.0],["2014-08-18",25.02,25.58,24.76,25.44,767300.0],["2014-08-19",25.55,25.81,25.04,25.2,331000.0],["2014-08-20",25.07,25.24,24.73,24.93,208500.0],["2014-08-21",24.98,25.15,24.59,24.77,260100.0],["2014-08-22",24.72,24.82,24.56,24.67,168300.0],["2014-08-25",24.88,24.98,24.52,24.62,147500.0],["2014-08-26",24.65,24.65,24.26,24.29,255700.0],["2014-08-27",24.35,24.75,24.15,24.72,197500.0],["2014-08-28",24.62,24.72,24.05,24.09,121500.0],["2014-08-29",24.15,24.45,23.95,24.2,107000.0],["2014-09-02",24.23,24.36,23.7,23.91,389100.0],["2014-09-03",23.94,23.94,23.28,23.32,275900.0],["2014-09-04",23.34,23.77,22.8,23.02,375900.0],["2014-09-05",22.91,23.29,22.83,22.95,340800.0],["2014-09-08",22.87,23.19,22.58,22.77,281300.0],["2014-09-09",22.77,22.86,22.31,22.41,173700.0],["2014-09-10",22.35,22.7,21.93,22.55,250200.0],["2014-09-11",22.38,23.02,21.86,22.97,276200.0],["2014-09-12",22.9,23.04,22.45,22.88,245600.0],["2014-09-15",22.88,22.88,22.26,22.56,178700.0],["2014-09-16",22.45,22.8,22.33,22.59,185100.0],["2014-09-17",22.61,22.95,22.38,22.55,153800.0],["2014-09-18",22.66,22.96,22.43,22.65,143500.0],["2014-09-19",22.72,23.07,22.62,22.65,320100.0],["2014-09-22",22.56,22.6,22.13,22.29,187100.0],["2014-09-23",22.23,22.24,21.95,22.04,410400.0],["2014-09-24",22.03,22.32,21.91,22.2,92800.0],["2014-09-25",22.11,22.24,21.9,22.02,194500.0],["2014-09-26",22.06,22.47,21.87,22.44,121000.0],["2014-09-29",22.18,22.4,22.07,22.24,142400.0],["2014-09-30",22.27,22.36,22.08,22.1,422300.0],["2014-10-01",22.06,22.49,21.59,21.73,375800.0],["2014-10-02",21.64,22.01,20.93,21.28,328300.0],["2014-10-03",21.5,21.88,21.28,21.74,215500.0],["2014-10-06",21.78,21.9,21.11,21.15,198800.0],["2014-10-07",21.06,21.34,20.45,21.0,326300.0],["2014-10-08",20.93,21.29,20.34,21.25,292100.0],["2014-10-09",21.28,21.28,20.01,20.18,564200.0],["2014-10-10",20.18,20.49,19.83,19.84,349200.0],["2014-10-13",19.84,20.13,19.44,19.51,361300.0],["2014-10-14",19.64,20.11,19.24,19.72,416000.0],["2014-10-15",19.21,19.7,18.6,19.64,722900.0],["2014-10-16",19.44,21.13,19.11,21.02,650100.0],["2014-10-17",21.35,21.98,20.77,21.1,707900.0],["2014-10-20",21.04,21.7,20.82,21.43,386300.0],["2014-10-21",21.62,22.09,21.17,21.85,319100.0],["2014-10-22",21.89,22.03,21.39,21.47,255000.0],["2014-10-23",21.65,22.24,21.48,22.1,303500.0],["2014-10-24",22.12,22.2,21.66,21.83,154000.0],["2014-10-27",21.62,21.89,21.34,21.71,142100.0],["2014-10-28",21.81,22.48,21.54,22.26,492300.0],["2014-10-29",21.26,22.47,21.11,22.28,196100.0],["2014-10-30",22.28,22.56,21.72,21.89,223800.0],["2014-10-31",22.47,23.1,22.11,22.88,444600.0],["2014-11-03",22.96,23.45,22.59,22.67,384900.0],["2014-11-04",22.65,23.28,22.55,23.23,231300.0],["2014-11-05",23.36,23.61,23.09,23.25,314400.0],["2014-11-06",23.22,23.45,22.9,23.02,164500.0],["2014-11-07",23.09,23.65,22.93,23.44,549100.0],["2014-11-10",23.5,23.67,23.17,23.37,427300.0],["2014-11-11",24.3,25.17,23.74,24.81,714200.0],["2014-11-12",24.74,26.53,24.74,26.49,907700.0],["2014-11-13",26.48,26.6,26.03,26.22,335600.0],["2014-11-14",26.26,26.6,26.13,26.48,260700.0],["2014-11-17",26.36,26.74,25.61,25.74,369000.0],["2014-11-18",25.92,26.09,25.2,25.66,194900.0],["2014-11-19",25.71,25.71,24.73,25.21,349800.0],["2014-11-20",25.01,25.69,24.97,25.57,417200.0],["2014-11-21",25.85,25.93,25.26,25.64,437900.0],["2014-11-24",25.71,25.89,25.03,25.37,610200.0],["2014-11-25",25.47,25.52,25.14,25.17,473900.0],["2014-11-26",25.13,25.26,24.71,24.92,270200.0],["2014-11-28",24.99,24.99,24.03,24.56,164700.0],["2014-12-01",24.58,24.58,23.91,24.22,284800.0],["2014-12-02",24.16,24.6,24.1,24.48,383200.0],["2014-12-03",24.45,25.27,24.45,24.86,275300.0],["2014-12-04",24.85,25.01,24.39,24.75,157800.0],["2014-12-05",24.82,25.74,24.82,25.05,202000.0],["2014-12-08",24.91,25.34,24.67,25.02,344700.0],["2014-12-09",24.7,25.19,24.7,24.82,230300.0],["2014-12-10",24.75,24.83,23.9,23.91,324300.0],["2014-12-11",24.11,24.74,24.01,24.05,276200.0],["2014-12-12",23.81,24.13,22.95,23.08,413100.0],["2014-12-15",23.2,23.29,22.27,22.51,425300.0],["2014-12-16",22.45,22.99,22.34,22.46,282200.0],["2014-12-17",22.46,23.3,22.25,23.27,252800.0],["2014-12-18",23.45,23.75,23.27,23.52,236700.0],["2014-12-19",23.71,24.25,23.56,24.04,433700.0],["2014-12-22",24.05,24.05,23.51,23.93,165500.0],["2014-12-23",24.11,24.67,23.78,24.49,166300.0],["2014-12-24",24.47,24.56,24.02,24.46,95100.0],["2014-12-26",24.47,24.48,24.09,24.23,142200.0],["2014-12-29",24.25,24.65,24.11,24.38,177500.0],["2014-12-30",24.25,24.87,24.06,24.64,172000.0],["2014-12-31",24.7,24.78,24.37,24.5,194500.0],["2015-01-02",24.67,24.93,24.46,24.82,340700.0],["2015-01-05",24.71,24.71,23.99,24.53,293900.0],["2015-01-06",24.56,25.57,24.29,24.61,531600.0],["2015-01-07",24.77,25.29,24.12,25.26,518300.0],["2015-01-08",25.53,26.28,25.4,26.1,437200.0],["2015-01-09",26.16,26.24,25.78,25.96,272100.0],["2015-01-12",25.88,26.12,25.33,25.96,354700.0],["2015-01-13",26.09,26.94,25.72,26.12,367600.0],["2015-01-14",25.7,26.07,25.37,25.69,246300.0],["2015-01-15",25.69,26.04,25.05,25.61,351500.0],["2015-01-16",25.57,27.32,25.54,26.63,684600.0],["2015-01-20",26.78,27.34,26.48,26.7,415900.0],["2015-01-21",26.69,27.18,26.59,26.96,420200.0],["2015-01-22",27.22,27.5,26.76,27.49,402000.0],["2015-01-23",27.53,27.53,26.6,26.87,313100.0],["2015-01-26",26.72,27.11,26.45,26.62,161800.0],["2015-01-27",26.27,26.38,25.87,25.9,229800.0],["2015-01-28",26.09,26.1,24.94,24.99,273800.0],["2015-01-29",25.01,25.53,24.7,25.32,238200.0],["2015-01-30",25.08,25.28,24.39,24.45,337000.0],["2015-02-02",24.55,25.66,24.17,25.63,293500.0],["2015-02-03",25.74,26.39,25.59,25.77,196100.0],["2015-02-04",25.7,25.93,25.44,25.49,96200.0],["2015-02-05",25.59,25.99,25.2,25.76,106400.0],["2015-02-06",25.88,26.18,25.75,25.85,133300.0],["2015-02-09",25.68,26.05,25.51,25.53,138800.0],["2015-02-10",25.64,25.64,24.96,25.2,143100.0],["2015-02-11",25.11,25.63,25.0,25.52,127600.0],["2015-02-12",25.74,26.06,25.43,25.72,119700.0],["2015-02-13",25.65,25.93,25.47,25.68,137300.0],["2015-02-17",25.62,25.73,25.16,25.27,155800.0],["2015-02-18",25.16,25.65,25.16,25.58,181300.0],["2015-02-19",25.63,25.87,25.36,25.68,95100.0],["2015-02-20",25.72,25.8,25.14,25.42,201500.0],["2015-02-23",25.28,25.54,24.8,25.35,203800.0],["2015-02-24",25.36,25.9,25.36,25.69,119700.0],["2015-02-25",25.59,25.76,25.03,25.12,155400.0],["2015-02-26",25.04,25.24,24.79,25.22,200000.0],["2015-02-27",25.19,25.31,24.88,24.89,123400.0],["2015-03-02",25.66,26.2,24.65,24.93,489900.0],["2015-03-03",24.78,25.15,24.25,24.66,330800.0],["2015-03-04",24.49,24.7,24.24,24.66,189500.0],["2015-03-05",24.63,25.06,24.29,25.01,215300.0],["2015-03-06",24.71,25.46,24.71,24.94,193000.0],["2015-03-09",24.92,25.25,24.67,24.69,204500.0],["2015-03-10",24.53,24.94,24.09,24.09,268400.0],["2015-03-11",24.21,24.47,24.01,24.44,239900.0],["2015-03-12",24.68,25.3,24.53,25.11,201800.0],["2015-03-13",25.11,25.38,24.75,24.87,154100.0],["2015-03-16",25.04,25.45,24.91,24.94,196100.0],["2015-03-17",24.88,25.41,24.86,25.27,289800.0],["2015-03-18",25.18,26.03,25.08,25.81,360600.0],["2015-03-19",25.67,26.47,25.67,25.81,400900.0],["2015-03-20",25.95,26.56,25.83,26.0,616600.0],["2015-03-23",26.0,26.56,26.0,26.22,232100.0],["2015-03-24",26.32,26.32,25.91,26.09,137900.0],["2015-03-25",26.18,26.18,24.77,24.92,262200.0],["2015-03-26",24.84,25.31,24.76,24.85,211100.0],["2015-03-27",24.9,25.05,24.36,24.39,199000.0],["2015-03-30",24.51,24.96,24.47,24.55,186000.0],["2015-03-31",24.45,24.96,24.17,24.2,408400.0],["2015-04-01",24.22,25.42,24.17,25.3,433500.0],["2015-04-02",25.39,25.62,25.2,25.38,262000.0],["2015-04-06",25.26,25.91,25.26,25.54,136900.0],["2015-04-07",25.48,25.91,25.25,25.27,181400.0],["2015-04-08",25.33,25.59,24.86,25.13,284100.0],["2015-04-09",25.1,25.34,24.6,25.22,223200.0],["2015-04-10",25.44,25.75,25.14,25.51,155300.0],["2015-04-13",25.43,25.43,24.97,25.0,110100.0],["2015-04-14",25.03,25.17,24.58,25.01,179900.0],["2015-04-15",25.21,25.25,24.84,24.86,269000.0],["2015-04-16",24.77,24.9,24.46,24.8,228000.0],["2015-04-17",24.61,24.86,24.2,24.65,366900.0],["2015-04-20",24.71,24.71,24.26,24.36,236200.0],["2015-04-21",24.51,24.51,23.84,23.85,190000.0],["2015-04-22",23.85,24.03,23.4,24.0,587200.0],["2015-04-23",23.88,24.24,23.74,23.84,195900.0],["2015-04-24",23.79,24.09,23.65,23.9,216000.0],["2015-04-27",24.0,24.28,23.67,23.9,611600.0],["2015-04-28",23.96,24.13,23.63,23.91,373600.0],["2015-04-29",23.79,24.29,23.75,23.93,301900.0],["2015-04-30",23.75,24.01,22.8,23.01,701600.0],["2015-05-01",23.03,23.32,22.89,23.08,354200.0],["2015-05-04",23.15,23.52,22.87,22.9,258600.0],["2015-05-05",22.8,23.45,21.91,21.94,464500.0],["2015-05-06",22.11,22.69,22.0,22.45,499100.0],["2015-05-07",22.35,23.0,22.34,22.55,364000.0],["2015-05-08",22.69,22.92,22.49,22.74,372000.0],["2015-05-11",22.69,23.04,22.64,22.75,713900.0],["2015-05-12",22.77,24.33,22.53,24.2,696100.0],["2015-05-13",24.3,24.73,24.2,24.37,427200.0],["2015-05-14",24.35,24.58,24.14,24.32,315100.0],["2015-05-15",24.24,25.33,24.24,25.32,608200.0],["2015-05-18",25.34,25.59,25.05,25.26,394900.0],["2015-05-19",25.29,25.4,24.53,24.76,381600.0],["2015-05-20",24.79,24.97,23.96,23.97,270100.0],["2015-05-21",23.91,24.12,23.61,23.65,163800.0],["2015-05-22",23.82,23.97,23.48,23.72,194700.0],["2015-05-26",23.59,23.67,23.12,23.51,283700.0],["2015-05-27",23.61,23.85,23.37,23.78,196900.0],["2015-05-28",23.77,23.95,23.48,23.84,198400.0],["2015-05-29",23.74,23.74,23.3,23.38,243300.0],["2015-06-01",23.57,24.18,23.32,23.72,309900.0],["2015-06-02",23.53,23.69,23.39,23.59,224200.0],["2015-06-03",23.7,23.94,23.51,23.83,152000.0],["2015-06-04",23.62,23.8,23.34,23.69,205500.0],["2015-06-05",23.61,23.86,23.39,23.84,187300.0],["2015-06-08",23.84,23.84,23.27,23.31,251900.0],["2015-06-09",23.37,23.37,22.92,23.05,201100.0],["2015-06-10",23.17,23.69,22.93,22.97,234000.0],["2015-06-11",23.03,23.38,22.95,23.38,182800.0],["2015-06-12",23.26,23.26,22.44,22.45,287100.0],["2015-06-15",22.34,22.44,21.83,22.24,234600.0],["2015-06-16",22.13,22.56,22.0,22.17,217400.0],["2015-06-17",22.26,22.57,22.15,22.26,142000.0],["2015-06-18",22.28,22.92,22.26,22.87,239200.0],["2015-06-19",22.68,23.18,22.68,23.1,295200.0],["2015-06-22",23.18,23.87,22.99,23.77,229500.0],["2015-06-23",23.71,23.93,23.61,23.89,179800.0],["2015-06-24",23.93,24.02,23.17,23.27,180200.0],["2015-06-25",23.35,23.35,22.25,22.28,268000.0],["2015-06-26",22.36,22.52,22.04,22.38,763300.0],["2015-06-29",21.84,21.84,19.48,19.72,1576200.0],["2015-06-30",19.86,19.98,16.44,16.64,4385000.0],["2015-07-01",17.03,17.63,15.86,15.91,1378500.0],["2015-07-02",16.38,17.84,15.85,16.77,1388700.0],["2015-07-06",16.47,17.21,15.74,16.88,902500.0],["2015-07-07",16.99,17.26,16.55,16.99,685300.0],["2015-07-08",17.04,18.04,17.04,17.97,842400.0],["2015-07-09",18.1,18.69,17.95,17.99,835100.0],["2015-07-10",18.35,18.85,18.15,18.52,390200.0],["2015-07-13",18.61,18.93,18.27,18.68,409100.0],["2015-07-14",18.68,18.81,18.37,18.67,678700.0],["2015-07-15",18.75,19.05,18.58,18.89,249100.0],["2015-07-16",19.05,19.17,18.11,18.16,399500.0],["2015-07-17",18.24,18.28,17.75,17.82,395800.0],["2015-07-20",17.79,17.79,16.96,17.08,280100.0],["2015-07-21",17.04,17.35,16.95,17.04,330100.0],["2015-07-22",17.07,17.18,16.72,16.86,460600.0],["2015-07-23",16.77,17.02,16.64,16.94,499000.0],["2015-07-24",17.01,17.01,16.42,16.65,346000.0],["2015-07-27",16.61,16.89,16.37,16.48,344600.0],["2015-07-28",16.58,16.97,16.42,16.62,342700.0],["2015-07-29",16.56,17.29,16.56,16.72,361500.0],["2015-07-30",16.5,16.82,16.29,16.31,293200.0],["2015-07-31",16.38,16.49,15.91,16.04,393600.0],["2015-08-03",16.07,16.19,15.29,15.5,347600.0],["2015-08-04",15.55,15.7,15.07,15.31,415200.0],["2015-08-05",15.31,15.65,15.11,15.3,299100.0],["2015-08-06",15.35,15.56,15.14,15.5,265700.0],["2015-08-07",15.35,15.75,14.89,14.99,312200.0],["2015-08-10",15.05,15.58,14.86,15.5,678000.0],["2015-08-11",16.59,18.09,16.43,17.15,1382400.0],["2015-08-12",16.98,17.32,16.96,17.17,743100.0],["2015-08-13",17.15,17.31,16.39,16.67,296300.0],["2015-08-14",16.59,16.89,16.48,16.8,319500.0],["2015-08-17",16.68,17.17,16.4,16.63,307900.0],["2015-08-18",16.63,16.95,16.26,16.94,482600.0],["2015-08-19",16.83,16.83,15.71,15.96,412000.0],["2015-08-20",15.76,16.07,15.66,15.77,291600.0],["2015-08-21",15.56,15.9,15.42,15.6,393100.0],["2015-08-24",15.22,15.53,14.35,15.19,565600.0],["2015-08-25",15.65,15.7,15.15,15.26,349100.0],["2015-08-26",15.58,15.71,15.01,15.56,402400.0],["2015-08-27",15.51,16.22,15.11,15.97,322100.0],["2015-08-28",15.83,16.14,15.4,15.61,308600.0],["2015-08-31",15.66,16.35,15.13,16.25,332900.0],["2015-09-01",15.87,16.25,15.36,15.94,331800.0],["2015-09-02",16.25,17.3,16.03,16.74,468100.0],["2015-09-03",16.85,17.03,16.3,16.59,241100.0],["2015-09-04",16.31,16.45,16.1,16.2,192200.0],["2015-09-08",16.48,16.62,16.21,16.32,361800.0],["2015-09-09",16.41,16.57,16.01,16.02,438400.0],["2015-09-10",16.1,16.83,15.99,16.48,432800.0],["2015-09-11",16.29,16.5,15.5,15.66,579900.0],["2015-09-14",15.72,15.9,15.26,15.29,310100.0],["2015-09-15",15.26,15.8,15.22,15.28,260400.0],["2015-09-16",15.17,15.47,15.02,15.15,236200.0],["2015-09-17",15.05,15.38,14.91,15.13,453600.0],["2015-09-18",14.98,15.07,14.63,14.96,462800.0],["2015-09-21",15.1,15.23,14.8,14.86,271500.0],["2015-09-22",14.65,14.88,14.5,14.76,422700.0],["2015-09-23",14.76,14.97,14.53,14.64,360800.0],["2015-09-24",14.5,15.22,14.5,15.04,376600.0],["2015-09-25",15.25,15.28,14.76,15.02,317800.0],["2015-09-28",14.94,14.94,14.24,14.36,312800.0],["2015-09-29",14.42,14.49,14.24,14.44,190200.0],["2015-09-30",14.6,14.6,14.22,14.47,294600.0],["2015-10-01",14.58,14.67,14.05,14.35,236300.0],["2015-10-02",14.21,14.44,14.05,14.43,221700.0],["2015-10-05",14.49,15.63,14.49,15.3,283600.0],["2015-10-06",15.29,15.79,15.29,15.61,200700.0],["2015-10-07",15.74,16.33,15.62,16.12,272600.0],["2015-10-08",16.02,16.25,15.8,16.11,477000.0],["2015-10-09",16.2,16.29,16.03,16.14,281700.0],["2015-10-12",16.14,16.18,15.56,15.78,217300.0],["2015-10-13",15.68,16.08,15.6,15.73,163100.0],["2015-10-14",15.68,16.06,15.61,15.95,149100.0],["2015-10-15",16.2,16.39,15.67,16.1,263600.0],["2015-10-16",16.13,16.13,15.75,16.0,139700.0],["2015-10-19",15.88,16.21,15.88,16.09,158500.0],["2015-10-20",16.13,16.46,16.03,16.43,274000.0],["2015-10-21",16.33,16.79,15.77,15.8,184200.0],["2015-10-22",15.8,16.18,15.04,15.13,334000.0],["2015-10-23",15.21,15.25,14.83,15.09,402400.0],["2015-10-26",15.12,15.51,15.12,15.25,240800.0],["2015-10-27",15.13,15.83,14.98,15.79,828200.0],["2015-10-28",15.86,16.77,15.63,16.51,637400.0],["2015-10-29",16.51,16.78,16.11,16.44,210300.0],["2015-10-30",16.41,16.74,16.01,16.15,165500.0],["2015-11-02",16.13,16.39,16.11,16.31,188200.0],["2015-11-03",16.38,16.55,16.2,16.37,212400.0],["2015-11-04",16.42,16.64,16.2,16.4,203500.0],["2015-11-05",16.37,16.99,16.37,16.75,297100.0],["2015-11-06",16.79,17.31,16.62,17.07,288000.0],["2015-11-09",17.13,17.3,16.57,16.84,292800.0],["2015-11-10",17.39,17.39,15.06,16.01,702000.0],["2015-11-11",16.01,16.1,15.84,16.0,209400.0],["2015-11-12",15.87,15.89,14.8,14.88,763600.0],["2015-11-13",14.92,15.2,14.74,15.15,419200.0],["2015-11-16",15.2,15.26,14.75,15.15,247700.0],["2015-11-17",15.09,15.13,14.56,14.79,318500.0],["2015-11-18",14.9,15.2,14.55,15.13,273400.0],["2015-11-19",15.15,15.36,14.99,15.2,326600.0],["2015-11-20",15.22,15.39,14.98,14.99,225000.0],["2015-11-23",14.99,15.72,14.96,15.43,504000.0],["2015-11-24",15.31,16.24,15.31,16.2,475100.0],["2015-11-25",16.3,16.87,16.12,16.87,309700.0],["2015-11-27",16.76,16.76,15.89,16.16,128500.0],["2015-11-30",16.18,16.92,16.1,16.88,432400.0],["2015-12-01",16.96,17.15,16.11,16.35,393000.0],["2015-12-02",16.31,16.39,15.45,15.46,233600.0],["2015-12-03",15.5,15.58,15.01,15.15,321700.0],["2015-12-04",15.07,15.31,14.86,14.86,309500.0],["2015-12-07",14.73,14.88,14.1,14.2,317600.0],["2015-12-08",14.04,14.28,13.9,14.14,276000.0],["2015-12-09",14.1,14.28,13.69,13.91,299600.0],["2015-12-10",13.88,14.02,13.67,13.85,310600.0],["2015-12-11",13.63,13.93,13.5,13.84,376900.0],["2015-12-14",13.85,13.85,12.72,12.84,469400.0],["2015-12-15",12.84,13.25,12.82,13.21,239100.0],["2015-12-16",13.62,14.28,13.61,14.08,448900.0],["2015-12-17",14.16,14.22,13.81,13.86,314600.0],["2015-12-18",13.86,14.85,13.62,14.39,598000.0],["2015-12-21",14.38,14.57,14.0,14.47,277200.0],["2015-12-22",14.45,14.99,14.42,14.95,259400.0],["2015-12-23",15.08,15.45,14.98,15.35,222600.0],["2015-12-24",15.43,15.82,15.37,15.68,134800.0],["2015-12-28",15.57,15.57,14.56,14.6,323000.0],["2015-12-29",14.76,15.03,14.68,14.97,365900.0],["2015-12-30",15.12,15.19,14.21,14.24,293400.0],["2015-12-31",14.17,14.32,13.76,14.09,489800.0],["2016-01-04",14.05,14.11,13.61,13.77,341000.0],["2016-01-05",13.75,13.95,13.62,13.78,152600.0],["2016-01-06",13.65,13.91,13.52,13.66,214200.0],["2016-01-07",13.46,13.54,12.82,12.83,332000.0],["2016-01-08",12.82,12.91,12.19,12.61,557000.0],["2016-01-11",12.88,12.98,12.56,12.89,284700.0],["2016-01-12",13.04,13.26,12.54,12.68,319500.0],["2016-01-13",12.71,13.01,12.14,12.42,432700.0],["2016-01-14",12.5,12.88,12.13,12.81,311200.0],["2016-01-15",12.45,13.2,12.32,13.19,629600.0],["2016-01-19",13.24,13.39,12.42,12.9,969200.0],["2016-01-20",12.72,12.75,12.07,12.49,613500.0],["2016-01-21",12.49,12.93,12.33,12.44,430600.0],["2016-01-22",12.66,12.87,12.28,12.44,303200.0],["2016-01-25",12.35,12.42,11.92,11.94,502300.0],["2016-01-26",13.79,14.59,13.43,13.79,1276600.0],["2016-01-27",13.83,14.2,13.55,13.9,499700.0],["2016-01-28",14.18,14.35,13.43,13.55,361800.0],["2016-01-29",13.51,14.09,13.51,14.04,299600.0],["2016-02-01",13.89,14.04,13.58,13.89,198900.0],["2016-02-02",13.61,14.04,13.21,13.39,232700.0],["2016-02-03",13.42,13.68,12.8,13.59,272400.0],["2016-02-04",13.52,13.99,13.31,13.58,815700.0],["2016-02-05",13.59,13.97,13.15,13.74,247700.0],["2016-02-08",13.54,13.54,13.03,13.43,255500.0],["2016-02-09",13.16,13.16,12.44,12.81,315500.0],["2016-02-10",12.85,13.05,12.25,12.43,353900.0],["2016-02-11",12.18,12.59,12.11,12.57,642400.0],["2016-02-12",12.74,13.35,12.56,13.35,352000.0],["2016-02-16",13.48,13.77,13.16,13.62,224800.0],["2016-02-17",13.75,14.12,13.65,13.96,289100.0],["2016-02-18",13.94,14.42,13.3,14.32,382300.0],["2016-02-19",14.4,15.86,14.4,15.21,831600.0],["2016-02-22",15.21,15.82,15.21,15.52,331000.0],["2016-02-23",15.57,15.62,14.86,14.89,366800.0],["2016-02-24",14.71,15.21,14.38,15.16,221700.0],["2016-02-25",15.2,15.27,15.05,15.05,214800.0],["2016-02-26",15.24,15.41,14.68,15.07,237000.0],["2016-02-29",15.13,15.6,14.82,15.27,263100.0],["2016-03-01",15.25,15.65,14.3,15.55,268100.0],["2016-03-02",15.59,16.16,15.51,16.01,357600.0],["2016-03-03",15.95,16.89,15.95,16.4,499600.0],["2016-03-04",16.36,16.6,16.07,16.29,265800.0],["2016-03-07",16.28,16.76,16.28,16.37,244800.0],["2016-03-08",16.26,16.36,15.73,16.06,291800.0],["2016-03-09",16.1,16.46,15.91,16.19,145400.0],["2016-03-10",16.3,16.59,15.86,16.2,280500.0],["2016-03-11",16.29,16.84,16.29,16.31,235900.0],["2016-03-14",16.35,16.41,15.86,16.0,356900.0],["2016-03-15",15.97,16.07,15.51,15.58,203200.0],["2016-03-16",15.55,16.03,15.52,15.9,203900.0],["2016-03-17",16.01,16.29,15.67,16.16,232500.0],["2016-03-18",16.27,17.16,15.91,17.1,628000.0],["2016-03-21",17.13,17.32,16.31,16.44,323300.0],["2016-03-22",16.3,16.65,16.19,16.36,193100.0],["2016-03-23",16.38,16.63,15.57,15.59,328100.0],["2016-03-24",15.52,15.9,15.27,15.69,279800.0],["2016-03-28",15.82,15.97,15.61,15.71,261200.0],["2016-03-29",15.66,15.94,15.4,15.68,328100.0],["2016-03-30",15.72,16.22,15.6,16.07,416400.0],["2016-03-31",16.04,16.21,15.58,15.8,268700.0],["2016-04-01",16.24,17.77,16.24,16.77,399400.0],["2016-04-04",16.68,16.8,16.01,16.02,329900.0],["2016-04-05",15.82,16.09,15.46,15.52,287000.0],["2016-04-06",15.46,15.57,14.62,14.85,655500.0],["2016-04-07",14.67,15.01,14.42,14.57,340500.0],["2016-04-08",15.06,15.36,14.97,15.15,373800.0],["2016-04-11",15.23,15.61,15.09,15.15,325800.0],["2016-04-12",15.29,16.28,15.13,15.86,428500.0],["2016-04-13",15.87,16.33,15.83,16.18,188900.0],["2016-04-14",16.11,16.47,16.09,16.16,434100.0],["2016-04-15",16.04,16.42,16.04,16.17,284300.0],["2016-04-18",16.07,16.56,15.94,16.45,243400.0],["2016-04-19",16.53,16.58,15.93,16.13,373600.0],["2016-04-20",16.08,16.96,16.08,16.81,262400.0],["2016-04-21",16.76,17.07,16.47,16.47,454800.0],["2016-04-22",16.47,17.07,16.47,16.89,195200.0],["2016-04-25",16.78,16.78,15.81,16.19,415600.0],["2016-04-26",16.26,16.82,16.13,16.66,196400.0],["2016-04-27",16.64,16.99,16.48,16.54,193900.0],["2016-04-28",16.49,16.67,16.07,16.07,201400.0],["2016-04-29",16.02,16.23,15.8,16.23,209300.0],["2016-05-02",16.25,16.46,16.1,16.4,177800.0],["2016-05-03",16.26,16.44,15.5,15.8,314700.0],["2016-05-04",15.72,15.89,15.47,15.59,184900.0],["2016-05-05",15.69,16.06,15.54,15.72,144900.0],["2016-05-06",15.63,15.81,15.41,15.62,190500.0],["2016-05-09",15.56,15.67,15.24,15.56,206900.0],["2016-05-10",15.68,16.03,15.46,16.03,209800.0],["2016-05-11",16.12,16.12,14.9,15.38,691900.0],["2016-05-12",15.45,15.61,15.14,15.41,331600.0],["2016-05-13",15.42,16.04,15.23,15.76,324400.0],["2016-05-16",15.63,15.9,15.19,15.4,476700.0],["2016-05-17",15.32,15.59,15.17,15.41,343600.0],["2016-05-18",15.39,15.96,15.33,15.88,285100.0],["2016-05-19",15.72,16.06,15.54,16.06,325500.0],["2016-05-20",16.18,16.54,15.87,16.44,305700.0],["2016-05-23",16.79,16.88,16.17,16.18,282100.0],["2016-05-24",16.33,16.66,15.93,16.5,255700.0],["2016-05-25",16.57,16.77,16.2,16.52,339200.0],["2016-05-26",16.57,16.57,16.21,16.36,199400.0],["2016-05-27",16.33,16.68,16.3,16.46,147500.0],["2016-05-31",16.53,16.74,16.41,16.49,184600.0],["2016-06-01",16.39,16.74,16.16,16.66,208700.0],["2016-06-02",16.61,16.7,16.51,16.68,169400.0],["2016-06-03",16.57,16.76,16.17,16.5,171300.0],["2016-06-06",16.5,16.75,16.41,16.64,157700.0],["2016-06-07",16.59,17.02,16.4,16.9,250900.0],["2016-06-08",16.91,17.07,16.74,16.97,218600.0],["2016-06-09",16.84,17.06,16.51,16.98,209800.0],["2016-06-10",16.75,16.84,16.3,16.44,222600.0],["2016-06-13",16.4,16.47,15.91,15.99,241000.0],["2016-06-14",15.98,16.07,15.47,15.65,262400.0],["2016-06-15",15.71,15.95,15.52,15.75,145300.0],["2016-06-16",16.0,16.23,15.67,16.03,183200.0],["2016-06-17",16.02,16.44,15.67,16.43,410000.0],["2016-06-20",16.61,16.82,15.89,15.92,198600.0],["2016-06-21",15.92,15.98,15.54,15.64,150900.0],["2016-06-22",15.71,16.09,15.68,15.7,160200.0],["2016-06-23",15.91,16.26,15.79,16.14,155200.0],["2016-06-24",15.38,15.77,15.09,15.27,496000.0],["2016-06-27",15.14,15.59,14.76,15.01,311000.0],["2016-06-28",15.23,15.32,14.92,15.07,177300.0],["2016-06-29",15.36,15.95,15.22,15.84,250600.0],["2016-06-30",15.86,16.46,15.86,16.46,295800.0],["2016-07-01",16.37,16.65,16.13,16.4,283700.0],["2016-07-05",16.27,16.29,15.76,15.82,245900.0],["2016-07-06",15.77,16.15,15.42,16.0,169000.0],["2016-07-07",15.98,16.25,15.9,16.08,146800.0],["2016-07-08",16.25,16.75,15.54,16.63,208900.0],["2016-07-11",16.74,17.05,16.59,16.76,186300.0],["2016-07-12",16.86,17.24,16.86,17.22,355000.0],["2016-07-13",17.27,17.57,17.16,17.25,230200.0],["2016-07-14",17.39,17.73,16.73,17.47,267400.0],["2016-07-15",17.62,17.68,17.29,17.61,252300.0],["2016-07-18",17.54,18.11,17.54,18.09,306600.0],["2016-07-19",18.06,18.2,17.74,18.0,226500.0],["2016-07-20",18.05,18.17,17.83,18.01,251400.0],["2016-07-21",18.0,18.37,17.99,18.27,182800.0],["2016-07-22",18.21,18.32,18.04,18.27,115300.0],["2016-07-25",18.17,18.33,18.1,18.26,112400.0],["2016-07-26",18.23,18.43,18.01,18.22,153800.0],["2016-07-27",18.22,18.4,18.19,18.33,123800.0],["2016-07-28",18.27,18.38,18.11,18.22,107700.0],["2016-07-29",18.11,18.37,18.09,18.18,135700.0],["2016-08-01",18.14,18.35,17.87,18.08,192300.0],["2016-08-02",18.03,18.16,17.8,17.87,148000.0],["2016-08-03",17.85,18.33,17.85,18.24,189000.0],["2016-08-04",18.25,18.49,18.08,18.14,164100.0],["2016-08-05",18.33,18.49,18.26,18.4,240400.0],["2016-08-08",18.45,18.66,18.36,18.63,252500.0],["2016-08-09",18.64,19.28,18.64,19.2,471600.0],["2016-08-10",19.21,19.35,17.77,17.86,482300.0],["2016-08-11",17.9,18.08,17.57,17.76,225900.0],["2016-08-12",17.71,18.12,17.7,17.91,212100.0],["2016-08-15",18.05,18.06,17.76,17.94,179900.0],["2016-08-16",17.9,18.75,17.8,18.04,246100.0],["2016-08-17",17.95,18.1,17.79,17.83,116700.0],["2016-08-18",17.81,17.95,17.73,17.83,103400.0],["2016-08-19",17.66,17.88,17.62,17.81,157900.0],["2016-08-22",17.78,17.8,17.45,17.8,144000.0],["2016-08-23",17.86,18.21,17.86,17.91,110200.0],["2016-08-24",17.93,18.09,17.75,17.87,88200.0],["2016-08-25",17.8,18.03,17.8,17.88,119000.0],["2016-08-26",17.98,18.05,17.61,17.7,116500.0],["2016-08-29",17.82,18.04,17.78,17.96,346600.0],["2016-08-30",17.97,18.32,17.97,18.25,308300.0],["2016-08-31",18.24,18.37,17.93,18.14,202500.0],["2016-09-01",18.22,18.31,17.94,18.11,162200.0],["2016-09-02",18.15,18.43,17.97,18.23,131600.0],["2016-09-06",18.22,18.29,18.0,18.28,179000.0],["2016-09-07",18.27,18.83,18.2,18.8,199400.0],["2016-09-08",18.73,18.91,18.61,18.87,138400.0],["2016-09-09",18.73,18.84,18.2,18.34,178000.0],["2016-09-12",18.26,18.34,18.01,18.2,201100.0],["2016-09-13",18.0,18.12,17.68,17.78,287800.0],["2016-09-14",17.8,18.06,17.62,17.77,187100.0],["2016-09-15",17.79,18.08,17.53,18.0,162200.0],["2016-09-16",17.85,18.09,17.52,17.89,532600.0],["2016-09-19",17.9,18.23,17.54,18.05,153400.0],["2016-09-20",18.2,18.27,17.96,18.14,188300.0],["2016-09-21",18.45,18.78,18.28,18.75,244100.0],["2016-09-22",18.86,19.19,18.63,19.12,289200.0],["2016-09-23",19.11,19.2,18.74,18.74,177000.0],["2016-09-26",18.61,18.81,18.01,18.02,175200.0],["2016-09-27",17.95,18.13,17.8,18.07,146400.0],["2016-09-28",18.07,18.52,18.0,18.51,123500.0],["2016-09-29",18.42,18.58,18.04,18.12,113000.0],["2016-09-30",18.28,18.59,18.11,18.39,199600.0],["2016-10-03",18.36,18.44,18.16,18.27,156900.0],["2016-10-04",18.25,18.89,18.11,18.76,185200.0],["2016-10-05",18.89,19.09,18.56,18.92,190100.0],["2016-10-06",18.91,19.08,18.7,19.02,129200.0],["2016-10-07",19.05,19.33,19.01,19.26,240300.0],["2016-10-10",19.37,19.49,19.17,19.25,122600.0],["2016-10-11",19.18,19.31,18.94,19.16,128100.0],["2016-10-12",19.16,19.46,18.97,19.29,128900.0],["2016-10-13",19.05,19.36,18.95,19.05,177300.0],["2016-10-14",19.26,19.42,18.86,19.17,118700.0],["2016-10-17",19.2,19.36,19.05,19.3,103000.0],["2016-10-18",19.51,19.52,19.19,19.29,127600.0],["2016-10-19",19.3,19.84,19.16,19.72,166000.0],["2016-10-20",19.59,19.81,19.39,19.59,90100.0],["2016-10-21",19.4,19.46,19.22,19.3,181400.0],["2016-10-24",19.36,19.56,19.04,19.1,163600.0],["2016-10-25",19.03,19.34,19.03,19.09,122000.0],["2016-10-26",19.06,19.22,18.8,18.82,135200.0],["2016-10-27",18.9,19.18,18.7,18.82,91900.0],["2016-10-28",18.82,18.99,18.69,18.89,190900.0],["2016-10-31",18.94,18.94,18.45,18.45,161700.0],["2016-11-01",18.5,18.65,18.02,18.12,173200.0],["2016-11-02",18.13,18.59,17.96,17.97,149000.0],["2016-11-03",18.06,18.2,17.75,17.75,102800.0],["2016-11-04",18.93,20.19,18.5,19.73,578100.0],["2016-11-07",20.13,20.48,19.98,20.07,404400.0],["2016-11-08",20.07,20.7,19.72,20.57,268600.0],["2016-11-09",20.62,21.24,20.43,21.07,358600.0],["2016-11-10",21.3,22.55,21.13,21.94,618800.0],["2016-11-11",21.9,22.48,21.43,22.25,443700.0],["2016-11-14",22.42,23.08,22.31,22.8,551600.0],["2016-11-15",22.63,22.72,22.25,22.59,534700.0],["2016-11-16",22.59,23.0,22.59,22.91,429600.0],["2016-11-17",22.9,23.47,22.61,23.18,478100.0],["2016-11-18",23.12,23.54,22.19,23.29,331100.0],["2016-11-21",23.29,23.45,22.87,23.03,304000.0],["2016-11-22",23.17,23.61,22.85,23.61,236300.0],["2016-11-23",23.59,23.83,23.17,23.83,270400.0],["2016-11-25",23.8,24.12,23.68,23.93,129200.0],["2016-11-28",23.87,24.65,23.57,24.36,515000.0],["2016-11-29",24.48,24.78,24.23,24.65,216900.0],["2016-11-30",24.87,24.9,24.28,24.5,274500.0],["2016-12-01",24.55,25.21,24.55,25.21,397600.0],["2016-12-02",25.23,25.23,24.28,24.37,275100.0],["2016-12-05",24.67,25.03,24.24,25.01,410100.0],["2016-12-06",25.05,25.68,24.95,25.55,302800.0],["2016-12-07",25.62,26.14,25.5,26.0,342000.0],["2016-12-08",26.02,27.25,25.66,26.6,556000.0],["2016-12-09",26.53,27.03,26.05,26.74,472800.0],["2016-12-12",26.76,26.94,26.26,26.78,281000.0],["2016-12-13",26.76,27.17,25.49,26.56,517800.0],["2016-12-14",26.32,26.42,25.41,25.95,370500.0],["2016-12-15",25.94,26.44,25.82,25.96,528900.0],["2016-12-16",26.11,26.32,25.86,26.0,818100.0],["2016-12-19",23.19,23.51,21.02,21.99,3745900.0],["2016-12-20",21.91,22.63,21.77,22.07,1249700.0],["2016-12-21",22.13,22.93,22.13,22.72,553800.0],["2016-12-22",22.51,23.3,22.48,22.9,496900.0],["2016-12-23",22.84,23.02,22.7,22.83,180400.0],["2016-12-27",22.93,23.13,22.53,22.64,161100.0],["2016-12-28",22.56,22.89,22.31,22.64,329500.0],["2016-12-29",22.66,22.78,22.3,22.65,277000.0],["2016-12-30",22.7,22.76,22.21,22.5,270200.0],["2017-01-03",22.57,22.85,22.32,22.54,443000.0],["2017-01-04",22.68,22.98,22.63,22.87,525300.0],["2017-01-05",22.74,22.87,22.34,22.45,245600.0],["2017-01-06",22.44,22.62,22.12,22.23,214200.0],["2017-01-09",22.1,22.1,21.61,21.88,283900.0],["2017-01-10",21.85,22.21,21.85,21.98,521100.0],["2017-01-11",21.9,22.47,21.73,22.27,238600.0],["2017-01-12",22.4,22.45,21.66,22.05,199400.0],["2017-01-13",22.2,22.7,22.02,22.31,135300.0],["2017-01-17",22.14,22.23,21.81,21.89,237200.0],["2017-01-18",22.08,22.37,21.54,22.36,197600.0],["2017-01-19",22.48,22.48,22.0,22.29,208000.0],["2017-01-20",22.26,22.42,22.09,22.22,188900.0],["2017-01-23",22.12,22.3,21.91,22.14,152700.0],["2017-01-24",22.21,22.5,21.96,22.39,166100.0],["2017-01-25",22.62,22.62,21.97,22.0,158400.0],["2017-01-26",22.03,22.07,21.77,21.93,171400.0],["2017-01-27",21.95,22.0,21.41,21.69,267000.0],["2017-01-30",21.65,21.65,20.83,21.12,298800.0],["2017-01-31",21.13,21.48,20.57,20.92,223400.0],["2017-02-01",20.99,21.33,20.71,20.85,251500.0],["2017-02-02",20.7,20.99,20.56,20.95,291300.0],["2017-02-03",21.21,21.21,20.62,20.94,310100.0],["2017-02-06",20.93,21.31,20.85,21.04,252100.0],["2017-02-07",21.14,21.15,20.44,20.56,258100.0],["2017-02-08",20.53,21.03,20.36,20.98,271800.0],["2017-02-09",21.08,21.57,20.77,21.35,273800.0],["2017-02-10",21.53,21.62,21.21,21.27,310200.0],["2017-02-13",21.32,21.5,20.92,21.41,246600.0],["2017-02-14",21.29,21.75,21.12,21.66,436300.0],["2017-02-15",21.59,22.47,21.59,22.46,485000.0],["2017-02-16",22.36,22.81,22.02,22.63,536700.0],["2017-02-17",22.66,22.67,22.3,22.5,400400.0],["2017-02-21",22.41,22.41,21.73,22.18,519900.0],["2017-02-22",22.04,22.39,21.91,22.35,180900.0],["2017-02-23",22.3,22.46,21.97,22.31,223300.0],["2017-02-24",22.06,22.21,21.9,21.96,142500.0],["2017-02-27",22.0,22.09,21.62,22.02,463500.0],["2017-02-28",22.0,22.16,21.68,22.1,568600.0],["2017-03-01",21.0,22.74,20.07,21.9,2692300.0],["2017-03-02",22.04,23.55,22.04,22.35,866700.0],["2017-03-03",22.26,22.98,22.26,22.42,401200.0],["2017-03-06",22.34,22.42,21.59,21.63,411300.0],["2017-03-07",21.56,22.26,21.33,21.36,302300.0],["2017-03-08",21.44,21.49,20.56,20.57,305700.0],["2017-03-09",20.57,20.75,20.1,20.14,503800.0],["2017-03-10",20.29,20.34,19.79,20.07,583700.0],["2017-03-13",20.09,20.17,19.8,19.9,297300.0],["2017-03-14",19.9,20.17,19.43,19.82,433800.0],["2017-03-15",19.99,20.25,19.73,20.01,287300.0],["2017-03-16",20.12,20.23,19.76,19.84,153100.0],["2017-03-17",19.71,19.9,19.32,19.44,408200.0],["2017-03-20",19.72,19.82,18.58,18.64,593800.0],["2017-03-21",18.77,18.95,18.25,18.3,424200.0],["2017-03-22",18.26,18.38,17.87,17.95,425100.0],["2017-03-23",17.95,18.09,17.74,17.79,338000.0],["2017-03-24",17.82,18.02,17.64,17.72,297200.0],["2017-03-27",17.51,17.81,17.39,17.73,281800.0],["2017-03-28",17.64,17.97,17.48,17.88,207000.0],["2017-03-29",17.87,18.37,17.8,18.29,514900.0],["2017-03-30",18.33,18.73,18.33,18.63,258000.0],["2017-03-31",18.52,18.91,18.5,18.86,553600.0],["2017-04-03",18.92,19.07,18.52,18.65,377700.0],["2017-04-04",18.62,18.95,18.5,18.8,260400.0],["2017-04-05",18.81,19.1,18.64,18.73,404900.0],["2017-04-06",18.72,19.76,18.7,19.71,435500.0],["2017-04-07",19.57,19.65,19.08,19.22,442400.0],["2017-04-10",19.26,19.74,19.13,19.62,263600.0],["2017-04-11",19.6,19.78,19.43,19.74,259400.0],["2017-04-12",19.74,19.84,19.55,19.75,239400.0],["2017-04-13",19.65,19.82,19.31,19.32,246700.0],["2017-04-17",19.4,19.77,19.34,19.72,152900.0],["2017-04-18",19.58,19.93,19.31,19.85,228200.0],["2017-04-19",19.97,20.22,19.66,19.7,236200.0],["2017-04-20",19.99,20.09,19.5,19.62,214300.0],["2017-04-21",19.72,19.72,19.4,19.42,223300.0],["2017-04-24",19.78,19.87,19.56,19.76,168200.0],["2017-04-25",19.92,20.28,19.77,19.79,181100.0],["2017-04-26",19.78,20.19,19.78,19.92,180500.0],["2017-04-27",20.02,20.02,19.3,19.69,299600.0],["2017-04-28",19.65,19.71,19.3,19.43,266500.0],["2017-05-01",19.37,19.37,18.78,18.87,537400.0],["2017-05-02",18.93,19.0,18.7,18.79,209400.0],["2017-05-03",18.67,18.76,18.3,18.43,402200.0],["2017-05-04",18.53,19.32,18.12,18.33,263900.0],["2017-05-05",18.41,18.74,18.27,18.38,274900.0],["2017-05-08",18.33,18.56,18.3,18.5,324100.0],["2017-05-09",18.5,18.56,18.22,18.37,252900.0],["2017-05-10",18.3,18.54,18.06,18.1,395300.0],["2017-05-11",17.63,17.69,16.48,17.34,991100.0],["2017-05-12",18.14,18.14,17.17,17.18,522500.0],["2017-05-15",17.22,17.45,17.09,17.3,309900.0],["2017-05-16",17.27,17.34,16.74,16.91,623200.0],["2017-05-17",16.81,16.97,16.46,16.68,569600.0],["2017-05-18",16.6,16.84,16.14,16.16,560000.0],["2017-05-19",16.07,16.56,16.07,16.49,516300.0],["2017-05-22",16.48,16.72,16.1,16.64,535300.0],["2017-05-23",16.76,16.89,16.6,16.82,238800.0],["2017-05-24",16.78,17.3,16.78,17.11,464400.0],["2017-05-25",17.1,17.48,17.1,17.2,268600.0],["2017-05-26",17.14,17.18,16.88,17.15,272600.0],["2017-05-30",17.09,17.09,16.63,16.63,310800.0],["2017-05-31",16.62,16.73,16.38,16.52,425600.0],["2017-06-01",16.55,17.04,16.41,16.99,289200.0],["2017-06-02",16.97,17.07,16.76,16.79,187300.0],["2017-06-05",16.77,16.93,16.3,16.37,447600.0],["2017-06-06",16.31,16.4,16.09,16.17,319900.0],["2017-06-07",16.22,16.4,16.11,16.35,321000.0],["2017-06-08",16.28,16.78,16.2,16.74,367400.0],["2017-06-09",16.78,17.27,16.61,17.06,441100.0],["2017-06-12",17.03,17.31,16.71,16.87,307600.0],["2017-06-13",16.91,16.96,16.7,16.83,218900.0],["2017-06-14",16.84,16.84,16.29,16.43,235400.0],["2017-06-15",16.32,16.49,16.17,16.21,212800.0],["2017-06-16",16.09,16.31,15.8,15.95,689100.0],["2017-06-19",16.05,16.15,15.95,16.0,224000.0],["2017-06-20",15.95,15.95,15.67,15.85,237300.0],["2017-06-21",15.92,16.37,15.83,16.18,549400.0],["2017-06-22",16.11,16.29,15.97,16.19,417400.0],["2017-06-23",16.2,16.42,16.17,16.36,347700.0],["2017-06-26",16.4,16.81,16.13,16.76,307800.0],["2017-06-27",16.81,17.02,16.72,16.75,238300.0],["2017-06-28",16.83,17.2,16.82,17.0,384800.0],["2017-06-29",17.11,17.86,17.1,17.78,363200.0],["2017-06-30",17.88,17.88,17.19,17.35,327800.0],["2017-07-03",17.35,17.9,17.32,17.85,145200.0],["2017-07-05",17.86,17.99,17.47,17.63,254700.0],["2017-07-06",17.62,17.77,17.22,17.3,239600.0],["2017-07-07",17.29,17.36,17.12,17.36,157000.0],["2017-07-10",17.35,17.73,17.21,17.57,313800.0],["2017-07-11",17.56,17.56,17.23,17.36,262100.0],["2017-07-12",17.41,17.77,17.27,17.42,233300.0],["2017-07-13",17.46,17.71,17.39,17.48,138500.0],["2017-07-14",17.39,17.91,17.37,17.83,193600.0],["2017-07-17",17.76,18.07,17.59,18.01,264600.0],["2017-07-18",17.93,18.07,17.73,17.77,132800.0],["2017-07-19",17.79,18.06,17.08,17.94,151300.0],["2017-07-20",21.01,22.02,20.76,21.22,2285300.0],["2017-07-21",21.56,21.61,20.06,20.17,797200.0],["2017-07-24",20.53,20.53,20.04,20.31,395400.0],["2017-07-25",20.37,20.79,20.35,20.41,415500.0],["2017-07-26",20.43,20.43,19.97,20.12,333900.0],["2017-07-27",20.1,20.29,19.87,20.26,174800.0],["2017-07-28",20.25,20.4,19.96,20.38,154100.0],["2017-07-31",20.41,20.47,20.2,20.43,159200.0],["2017-08-01",20.47,20.6,20.15,20.27,134700.0],["2017-08-02",20.28,20.28,19.82,19.85,191900.0],["2017-08-03",19.84,20.04,19.36,19.54,371200.0],["2017-08-04",19.63,19.8,19.38,19.72,262100.0],["2017-08-07",19.72,19.94,19.62,19.79,155200.0],["2017-08-08",19.7,20.06,19.7,19.75,444000.0],["2017-08-09",19.62,20.03,19.44,19.97,285300.0],["2017-08-10",20.99,20.99,19.18,19.66,440400.0],["2017-08-11",19.65,19.7,18.81,19.08,519500.0],["2017-08-14",19.1,19.24,18.84,18.88,252200.0],["2017-08-15",18.95,18.95,18.33,18.37,261700.0],["2017-08-16",18.37,18.76,18.37,18.66,288600.0],["2017-08-17",18.55,18.81,18.14,18.18,224100.0],["2017-08-18",18.04,18.3,17.98,18.18,216100.0],["2017-08-21",18.13,18.34,18.0,18.18,260800.0],["2017-08-22",18.23,18.48,18.13,18.33,168300.0],["2017-08-23",18.25,18.52,18.25,18.44,177700.0],["2017-08-24",18.46,18.54,18.22,18.31,117800.0],["2017-08-25",18.37,18.41,18.17,18.36,210800.0],["2017-08-28",18.43,18.61,17.98,18.19,289900.0],["2017-08-29",18.11,18.12,17.8,18.1,123300.0],["2017-08-30",18.13,18.3,18.08,18.26,120300.0],["2017-08-31",18.28,18.39,18.11,18.19,140700.0],["2017-09-01",18.21,18.53,18.17,18.4,152400.0],["2017-09-05",18.37,18.37,17.28,17.37,293200.0],["2017-09-06",17.39,17.83,17.33,17.61,194200.0],["2017-09-07",17.66,17.66,17.1,17.42,238500.0],["2017-09-08",17.29,17.65,17.11,17.63,203900.0],["2017-09-11",17.94,18.29,17.86,18.07,200900.0],["2017-09-12",18.08,18.42,18.08,18.13,148600.0],["2017-09-13",18.13,18.3,18.07,18.13,124300.0],["2017-09-14",18.1,18.31,17.94,18.09,133200.0],["2017-09-15",18.09,18.26,17.86,18.11,267400.0],["2017-09-18",18.14,18.38,17.78,17.92,287200.0],["2017-09-19",17.94,18.06,17.66,17.73,198900.0],["2017-09-20",17.74,17.87,17.49,17.8,216800.0],["2017-09-21",17.85,18.02,17.27,17.3,305300.0],["2017-09-22",17.33,17.87,17.29,17.82,248300.0],["2017-09-25",17.76,18.06,17.59,17.67,122300.0],["2017-09-26",17.67,17.76,17.16,17.17,275900.0],["2017-09-27",17.26,17.36,16.75,17.18,550100.0],["2017-09-28",17.15,17.4,17.06,17.37,264100.0],["2017-09-29",17.36,17.46,16.93,17.26,362600.0],["2017-10-02",17.22,17.49,17.07,17.45,377200.0],["2017-10-03",17.53,17.79,17.44,17.68,230400.0],["2017-10-04",17.29,17.3,16.31,16.7,1317800.0],["2017-10-05",16.83,17.07,16.59,16.6,344200.0],["2017-10-06",16.85,17.0,16.65,16.92,389000.0],["2017-10-09",16.9,17.04,16.6,16.72,359100.0],["2017-10-10",16.84,16.97,16.59,16.6,200900.0],["2017-10-11",16.56,16.57,16.31,16.5,337100.0],["2017-10-12",16.49,16.49,15.9,16.08,358500.0],["2017-10-13",16.1,16.39,16.04,16.22,354700.0],["2017-10-16",16.3,16.38,16.07,16.17,175900.0],["2017-10-17",16.2,16.35,16.06,16.15,355500.0],["2017-10-18",16.2,16.48,16.13,16.38,316300.0],["2017-10-19",16.28,16.41,16.11,16.26,301300.0],["2017-10-20",16.42,16.89,16.28,16.62,280400.0],["2017-10-23",16.63,16.63,16.08,16.14,173700.0],["2017-10-24",16.14,16.3,16.12,16.15,207900.0],["2017-10-25",16.14,16.21,15.89,15.99,330500.0],["2017-10-26",16.03,16.2,15.82,16.15,265800.0],["2017-10-27",16.17,16.23,15.9,16.19,422000.0],["2017-10-30",16.13,16.3,15.92,16.14,413800.0],["2017-10-31",16.23,16.35,16.09,16.28,406300.0],["2017-11-01",16.35,16.52,16.09,16.14,203200.0],["2017-11-02",16.13,16.26,16.06,16.2,231800.0],["2017-11-03",16.2,16.35,16.03,16.11,407300.0],["2017-11-06",16.05,16.08,15.52,15.7,437900.0],["2017-11-07",15.69,15.73,15.45,15.51,399000.0],["2017-11-08",15.62,16.11,15.51,16.01,886800.0],["2017-11-09",15.55,15.55,13.17,13.35,3016500.0],["2017-11-10",13.25,13.81,13.22,13.81,1013100.0],["2017-11-13",13.66,14.23,13.66,14.01,579700.0],["2017-11-14",13.95,14.18,13.9,14.05,567100.0],["2017-11-15",14.06,14.39,13.95,14.31,561500.0],["2017-11-16",14.25,14.33,14.05,14.1,472100.0],["2017-11-17",13.98,14.22,13.72,14.2,355600.0],["2017-11-20",14.14,14.32,14.08,14.25,255200.0],["2017-11-21",14.27,14.35,13.97,14.0,528400.0],["2017-11-22",14.02,14.31,13.96,14.19,295300.0],["2017-11-24",14.25,14.37,14.19,14.22,130700.0],["2017-11-27",14.21,14.57,14.17,14.42,306100.0],["2017-11-28",14.35,14.69,14.23,14.64,290600.0],["2017-11-29",14.61,15.08,14.3,15.01,320200.0],["2017-11-30",15.08,15.2,14.92,15.06,425100.0],["2017-12-01",15.05,15.3,14.74,15.25,288900.0],["2017-12-04",15.4,15.58,15.11,15.5,330400.0],["2017-12-05",15.55,15.55,14.98,14.98,262400.0],["2017-12-06",14.97,15.03,14.77,14.8,200300.0],["2017-12-07",14.8,15.05,14.67,14.73,191900.0],["2017-12-08",14.83,15.08,14.73,15.01,238200.0],["2017-12-11",15.01,15.24,14.97,15.11,369200.0],["2017-12-12",15.16,15.2,14.56,15.0,407600.0],["2017-12-13",15.04,15.04,14.59,14.6,274300.0],["2017-12-14",14.61,14.7,14.24,14.34,312200.0],["2017-12-15",14.36,14.87,14.36,14.79,538600.0],["2017-12-18",14.83,15.06,14.61,14.64,247300.0],["2017-12-19",14.7,14.79,14.19,14.24,220500.0],["2017-12-20",14.27,14.53,14.18,14.44,228200.0],["2017-12-21",14.45,14.81,14.45,14.73,308900.0],["2017-12-22",14.69,14.71,14.35,14.67,333000.0],["2017-12-26",14.64,14.78,14.41,14.6,328700.0],["2017-12-27",14.52,14.64,14.48,14.51,231100.0],["2017-12-28",14.58,15.83,14.46,15.8,958500.0],["2017-12-29",15.8,16.43,15.71,15.98,418900.0],["2018-01-02",16.0,16.25,15.7,15.91,405800.0],["2018-01-03",15.91,16.05,15.68,15.69,299000.0],["2018-01-04",15.75,16.01,15.54,15.96,878300.0],["2018-01-05",16.05,16.15,15.86,15.98,412600.0],["2018-01-08",15.93,16.01,15.73,15.86,320400.0],["2018-01-09",15.93,15.93,15.61,15.63,306000.0],["2018-01-10",15.59,16.15,15.59,15.82,823500.0],["2018-01-11",15.85,16.0,15.71,15.73,285500.0],["2018-01-12",15.76,16.13,15.69,16.07,713500.0],["2018-01-16",16.16,16.21,15.61,15.78,445600.0],["2018-01-17",15.79,15.89,15.53,15.73,286900.0],["2018-01-18",15.72,15.83,15.52,15.74,565400.0],["2018-01-19",15.75,15.96,15.68,15.95,287500.0],["2018-01-22",15.99,16.25,15.9,16.02,707300.0],["2018-01-23",16.37,17.07,16.37,16.9,1333000.0],["2018-01-24",17.07,17.09,16.75,16.88,348100.0],["2018-01-25",16.88,17.02,16.38,16.45,370100.0],["2018-01-26",16.45,16.6,16.27,16.58,275000.0],["2018-01-29",16.56,16.7,16.47,16.5,187200.0],["2018-01-30",16.49,16.6,16.22,16.32,193500.0],["2018-01-31",16.33,16.43,16.1,16.2,195500.0],["2018-02-01",16.13,16.35,16.07,16.35,235300.0],["2018-02-02",16.29,16.45,15.79,15.79,220100.0],["2018-02-05",15.82,15.92,15.17,15.19,677500.0],["2018-02-06",14.97,15.28,14.91,15.14,456400.0],["2018-02-07",15.11,15.35,14.97,15.02,283500.0],["2018-02-08",15.05,15.1,14.6,14.62,421200.0],["2018-02-09",14.8,14.8,14.21,14.68,491900.0],["2018-02-12",14.72,14.88,14.38,14.77,247000.0],["2018-02-13",14.74,14.93,14.58,14.91,198100.0],["2018-02-14",14.81,15.94,14.81,15.89,378600.0],["2018-02-15",15.96,15.96,15.56,15.75,235900.0],["2018-02-16",15.75,16.31,15.75,16.27,331000.0],["2018-02-20",16.11,16.23,15.83,15.84,464300.0],["2018-02-21",15.85,16.16,15.84,15.84,839900.0],["2018-02-22",15.84,16.07,15.67,15.68,943000.0],["2018-02-23",15.79,15.92,15.52,15.88,193500.0],["2018-02-26",15.88,16.05,15.64,15.72,254600.0],["2018-02-27",15.76,15.94,15.14,15.16,292900.0],["2018-02-28",15.33,15.45,14.92,15.15,347900.0],["2018-03-01",15.51,15.74,14.86,15.17,643000.0],["2018-03-02",14.97,15.25,14.64,15.09,476200.0],["2018-03-05",15.08,15.2,14.76,15.02,351500.0],["2018-03-06",15.04,15.21,14.77,15.05,306700.0],["2018-03-07",14.93,15.18,14.88,15.08,288900.0],["2018-03-08",15.09,15.21,14.72,14.91,266200.0],["2018-03-09",15.06,15.08,14.74,15.01,356200.0],["2018-03-12",15.0,15.12,14.85,15.01,192300.0],["2018-03-13",15.04,15.29,14.86,14.93,168800.0],["2018-03-14",14.96,14.98,14.47,14.5,414300.0],["2018-03-15",14.48,14.55,14.16,14.43,512700.0],["2018-03-16",14.49,14.84,14.44,14.5,420300.0],["2018-03-19",14.49,14.74,14.19,14.27,307400.0],["2018-03-20",14.3,14.3,13.96,14.14,282900.0],["2018-03-21",14.15,14.47,14.11,14.39,289300.0],["2018-03-22",14.27,14.6,14.16,14.46,511700.0],["2018-03-23",14.46,14.47,14.11,14.18,280100.0],["2018-03-26",14.35,15.12,14.34,15.11,464700.0],["2018-03-27",15.1,15.47,14.7,15.3,443600.0],["2018-03-28",15.35,15.79,15.17,15.67,418700.0],["2018-03-29",15.71,15.97,14.99,15.68,407200.0],["2018-04-02",15.58,15.68,15.17,15.24,348500.0],["2018-04-03",15.26,15.51,15.2,15.4,196500.0],["2018-04-04",15.3,15.94,15.3,15.8,299100.0],["2018-04-05",15.93,16.2,15.21,16.17,377300.0],["2018-04-06",16.05,16.7,16.04,16.2,492400.0],["2018-04-09",16.21,16.43,16.03,16.08,377600.0],["2018-04-10",16.2,16.99,16.2,16.96,624700.0],["2018-04-11",16.91,17.55,16.91,17.45,431800.0],["2018-04-12",17.59,18.07,17.55,17.94,499000.0],["2018-04-13",18.02,18.16,17.69,17.76,338700.0],["2018-04-16",17.87,18.11,17.74,17.74,412100.0],["2018-04-17",17.81,17.95,17.68,17.81,332900.0],["2018-04-18",17.92,17.99,17.59,17.65,222500.0],["2018-04-19",17.59,17.92,17.59,17.74,341100.0],["2018-04-20",17.8,18.07,17.8,17.91,349000.0],["2018-04-23",17.96,18.09,17.52,17.55,326900.0],["2018-04-24",17.6,17.82,17.54,17.77,595800.0],["2018-04-25",17.82,17.85,17.52,17.58,293200.0],["2018-04-26",17.57,17.74,17.5,17.64,162300.0],["2018-04-27",17.64,17.92,17.46,17.49,276400.0],["2018-04-30",17.49,17.7,17.03,17.03,244500.0],["2018-05-01",17.05,17.11,16.8,17.05,346300.0],["2018-05-02",16.96,17.07,16.72,16.73,342100.0],["2018-05-03",16.73,16.81,16.36,16.65,367800.0],["2018-05-04",16.63,17.12,16.63,16.93,445400.0],["2018-05-07",16.96,17.19,16.82,16.89,425400.0],["2018-05-08",16.88,17.0,16.75,16.97,651200.0],["2018-05-09",17.6,18.43,17.55,18.3,1140300.0],["2018-05-10",18.26,18.5,18.02,18.34,697900.0],["2018-05-11",18.44,18.8,18.4,18.61,528400.0],["2018-05-14",18.87,19.34,18.42,18.65,1481500.0],["2018-05-15",18.56,19.22,18.44,19.02,552500.0],["2018-05-16",19.04,19.48,18.91,19.14,599700.0],["2018-05-17",19.13,19.32,18.69,18.92,518900.0],["2018-05-18",19.1,19.21,18.79,18.84,1028600.0],["2018-05-21",18.92,19.28,18.77,18.99,504500.0],["2018-05-22",19.0,19.49,18.89,18.9,690700.0],["2018-05-23",18.73,18.98,18.59,18.71,474300.0],["2018-05-24",18.62,18.84,18.51,18.66,254600.0],["2018-05-25",18.6,18.91,18.47,18.63,277600.0],["2018-05-29",18.43,18.74,18.36,18.46,469300.0],["2018-05-30",18.54,18.88,18.45,18.71,481400.0],["2018-05-31",18.65,19.0,18.48,18.53,327100.0],["2018-06-01",19.71,20.41,19.68,20.23,3557400.0],["2018-06-04",20.42,20.42,19.47,19.47,7213100.0],["2018-06-05",19.37,19.54,18.97,19.53,1530000.0],["2018-06-06",19.85,20.34,19.82,20.19,1073100.0],["2018-06-07",20.17,20.29,19.82,19.85,704500.0],["2018-06-08",19.74,20.2,19.7,20.16,718600.0],["2018-06-11",20.31,20.98,20.26,20.93,975100.0],["2018-06-12",20.92,21.11,20.74,20.88,753000.0],["2018-06-13",20.94,20.99,20.59,20.85,514800.0],["2018-06-14",20.84,20.99,20.4,20.42,513500.0],["2018-06-15",20.3,20.3,20.0,20.17,705000.0],["2018-06-18",20.06,20.28,20.02,20.22,626200.0],["2018-06-19",20.15,20.53,20.12,20.2,360200.0],["2018-06-20",20.29,20.31,19.86,19.86,589300.0],["2018-06-21",19.87,20.13,19.55,20.08,936400.0],["2018-06-22",20.13,20.33,19.8,19.82,399400.0],["2018-06-25",19.7,19.97,19.42,19.61,336100.0],["2018-06-26",19.73,20.0,19.55,19.83,744600.0],["2018-06-27",19.73,19.79,19.59,19.68,894400.0],["2018-06-28",19.7,20.0,19.59,19.98,452800.0],["2018-06-29",20.12,20.25,19.77,19.85,373300.0],["2018-07-02",19.77,19.82,19.3,19.68,687800.0],["2018-07-03",19.82,19.9,19.46,19.48,183600.0],["2018-07-05",19.49,19.68,19.33,19.49,340800.0],["2018-07-06",19.54,19.96,19.36,19.85,224700.0],["2018-07-09",19.96,20.24,19.8,20.2,410100.0],["2018-07-10",20.32,20.4,20.13,20.3,303600.0],["2018-07-11",20.23,20.32,20.09,20.17,539700.0],["2018-07-12",20.31,20.35,19.96,20.21,696700.0],["2018-07-13",20.19,20.31,19.99,20.23,278200.0],["2018-07-16",20.24,20.48,20.2,20.26,151000.0],["2018-07-17",20.19,20.45,20.19,20.32,271500.0],["2018-07-18",20.43,20.44,20.2,20.34,872600.0],["2018-07-19",20.31,20.37,20.06,20.14,438500.0],["2018-07-20",20.09,20.25,19.98,20.22,169500.0],["2018-07-23",20.12,20.49,20.11,20.46,436300.0],["2018-07-24",20.57,20.84,20.29,20.36,245400.0],["2018-07-25",20.27,20.27,19.87,20.08,181400.0],["2018-07-26",20.19,20.69,20.04,20.19,343300.0],["2018-07-27",20.25,20.4,19.77,19.92,306800.0],["2018-07-30",19.88,20.23,19.84,19.9,206200.0],["2018-07-31",20.03,20.47,19.78,20.42,327400.0],["2018-08-01",20.5,20.57,20.34,20.54,573000.0],["2018-08-02",20.35,20.77,20.31,20.7,327700.0],["2018-08-03",20.35,20.93,20.35,20.79,214700.0],["2018-08-06",20.74,20.98,20.61,20.69,293500.0],["2018-08-07",20.85,20.94,20.65,20.7,211400.0],["2018-08-08",20.82,21.12,20.54,20.93,462700.0],["2018-08-09",22.48,23.34,21.79,21.91,1341800.0],["2018-08-10",21.62,21.99,21.36,21.87,634400.0],["2018-08-13",21.81,22.05,21.55,21.82,373800.0],["2018-08-14",21.82,21.91,21.72,21.89,268400.0],["2018-08-15",21.81,22.07,21.7,21.83,285500.0],["2018-08-16",21.85,22.42,21.82,22.13,505600.0],["2018-08-17",22.06,22.29,22.0,22.22,305500.0],["2018-08-20",22.23,22.36,21.89,21.94,273200.0],["2018-08-21",22.01,22.06,21.64,21.7,480700.0],["2018-08-22",21.62,21.81,21.46,21.81,222500.0],["2018-08-23",21.73,21.78,21.5,21.73,182500.0],["2018-08-24",21.78,21.96,21.7,21.74,283700.0],["2018-08-27",21.82,22.0,21.65,21.72,171500.0],["2018-08-28",21.68,21.71,21.25,21.27,247800.0],["2018-08-29",21.23,21.34,20.84,21.26,713700.0],["2018-08-30",21.26,21.34,21.07,21.16,161200.0],["2018-08-31",21.18,21.23,21.0,21.13,144800.0],["2018-09-04",21.17,21.26,20.91,21.02,222000.0],["2018-09-05",20.96,21.24,20.89,21.03,212900.0],["2018-09-06",21.04,21.25,21.01,21.12,109200.0],["2018-09-07",21.12,21.28,21.05,21.12,123400.0],["2018-09-10",21.18,21.27,20.95,21.0,120800.0],["2018-09-11",20.95,21.35,20.8,21.19,170300.0],["2018-09-12",21.11,21.3,20.93,21.16,161500.0],["2018-09-13",21.18,21.47,21.15,21.2,151300.0],["2018-09-14",21.28,21.61,21.28,21.32,248200.0],["2018-09-17",21.32,21.49,20.99,20.99,232800.0],["2018-09-18",21.09,21.4,21.01,21.18,150500.0],["2018-09-19",21.18,21.52,21.18,21.39,377800.0],["2018-09-20",21.49,21.74,21.39,21.58,477400.0],["2018-09-21",21.55,21.65,21.19,21.32,500700.0],["2018-09-24",21.28,21.49,21.02,21.04,275500.0],["2018-09-25",21.12,21.14,20.8,20.81,383200.0],["2018-09-26",20.81,20.93,20.4,20.41,226900.0],["2018-09-27",20.48,20.69,20.39,20.44,150100.0],["2018-09-28",20.38,20.94,20.24,20.42,249100.0],["2018-10-01",20.57,20.63,20.09,20.09,390900.0],["2018-10-02",20.09,20.28,19.96,20.12,342100.0],["2018-10-03",20.21,20.51,20.03,20.31,299000.0],["2018-10-04",20.29,20.56,19.8,19.82,312900.0],["2018-10-05",19.92,19.95,19.58,19.71,313800.0],["2018-10-08",19.71,19.9,19.63,19.77,286800.0],["2018-10-09",19.77,20.21,19.59,20.11,242300.0],["2018-10-10",20.02,20.26,19.58,19.64,345900.0],["2018-10-11",19.6,19.6,19.1,19.1,416000.0],["2018-10-12",19.31,19.31,18.56,18.97,434000.0],["2018-10-15",18.86,19.08,18.64,18.92,281400.0],["2018-10-16",18.99,19.62,18.85,19.61,1350500.0],["2018-10-17",19.6,19.81,19.31,19.7,278000.0],["2018-10-18",19.67,19.79,19.35,19.38,324500.0],["2018-10-19",19.38,19.72,19.35,19.6,458200.0],["2018-10-22",19.63,20.07,19.61,20.02,388700.0],["2018-10-23",19.76,20.16,19.64,20.07,523500.0],["2018-10-24",20.02,20.02,19.22,19.47,764400.0],["2018-10-25",19.53,19.95,19.2,19.85,612000.0],["2018-10-26",19.55,20.19,19.5,19.99,449500.0],["2018-10-29",20.1,20.62,20.08,20.37,516800.0],["2018-10-30",20.4,20.69,20.28,20.55,279300.0],["2018-10-31",20.7,20.84,20.51,20.58,357400.0],["2018-11-01",20.6,20.87,20.57,20.77,323900.0],["2018-11-02",20.8,20.9,20.66,20.84,538200.0],["2018-11-05",20.88,21.28,20.86,20.9,2404900.0],["2018-11-06",20.85,21.2,20.62,21.12,791500.0],["2018-11-07",21.13,21.38,20.73,20.97,477000.0],["2018-11-08",19.87,19.87,18.64,18.98,1335200.0],["2018-11-09",18.99,19.98,18.97,19.4,1295400.0],["2018-11-12",19.33,19.33,18.41,18.53,993900.0],["2018-11-13",18.48,19.06,18.39,18.51,596200.0],["2018-11-14",18.59,18.68,18.05,18.21,475100.0],["2018-11-15",18.16,18.39,17.9,18.24,631200.0],["2018-11-16",18.04,18.16,17.65,17.77,409100.0],["2018-11-19",17.77,18.0,17.65,17.72,626700.0],["2018-11-20",17.71,17.79,16.97,17.06,485800.0],["2018-11-21",16.95,17.54,16.95,17.37,220100.0],["2018-11-23",17.23,17.45,17.17,17.22,113900.0],["2018-11-26",17.33,17.5,17.15,17.34,309300.0],["2018-11-27",17.31,17.46,17.05,17.05,296700.0],["2018-11-28",17.04,17.36,16.81,17.32,443700.0],["2018-11-29",17.29,17.89,17.26,17.67,546400.0],["2018-11-30",17.6,17.91,17.26,17.48,562500.0],["2018-12-03",17.48,17.58,17.13,17.48,361700.0],["2018-12-04",17.41,17.46,16.72,16.82,555100.0],["2018-12-06",16.68,16.68,16.35,16.6,574200.0],["2018-12-07",16.64,16.8,16.31,16.41,304000.0],["2018-12-10",16.37,16.37,15.75,16.0,498000.0],["2018-12-11",16.2,16.47,15.82,16.21,638000.0],["2018-12-12",16.38,16.53,16.12,16.12,534200.0],["2018-12-13",16.21,16.49,16.11,16.12,297400.0],["2018-12-14",15.97,16.22,15.78,15.85,363000.0],["2018-12-17",15.83,16.31,15.8,15.95,439800.0],["2018-12-18",15.99,16.12,15.78,15.81,586200.0],["2018-12-19",15.7,16.19,15.56,15.63,396700.0],["2018-12-20",15.64,15.92,15.33,15.38,629100.0],["2018-12-21",15.3,15.95,15.02,15.69,2377200.0],["2018-12-24",15.52,16.57,15.5,16.38,643200.0],["2018-12-26",16.37,16.98,15.78,16.96,625100.0],["2018-12-27",16.68,17.01,16.61,16.89,639100.0],["2018-12-28",16.98,17.09,16.7,16.85,675900.0],["2018-12-31",16.97,17.24,16.79,17.24,333300.0],["2019-01-02",17.01,17.55,17.01,17.54,325500.0],["2019-01-03",17.45,17.73,17.26,17.55,349900.0],["2019-01-04",17.69,18.11,17.37,18.11,436900.0],["2019-01-07",18.16,18.63,17.9,18.41,431700.0],["2019-01-08",18.42,18.6,18.32,18.57,251700.0],["2019-01-09",18.6,18.83,18.55,18.62,260500.0],["2019-01-10",18.62,18.74,18.36,18.56,355400.0],["2019-01-11",18.55,18.76,18.48,18.73,220300.0],["2019-01-14",18.63,18.87,18.45,18.6,181900.0],["2019-01-15",18.6,18.71,18.44,18.65,185200.0],["2019-01-16",18.69,19.03,18.69,18.84,219200.0],["2019-01-17",18.77,18.98,18.75,18.9,207100.0],["2019-01-18",18.89,19.05,18.79,18.86,162300.0],["2019-01-22",18.75,18.9,18.29,18.34,186100.0],["2019-01-23",18.39,18.66,18.14,18.2,223100.0],["2019-01-24",18.21,18.41,18.09,18.29,137400.0],["2019-01-25",18.32,18.72,18.32,18.6,165800.0],["2019-01-28",18.49,18.74,18.49,18.61,193400.0],["2019-01-29",18.57,18.91,18.53,18.53,322700.0],["2019-01-30",18.54,18.77,18.44,18.67,124100.0],["2019-01-31",18.6,18.93,18.56,18.92,146600.0],["2019-02-01",19.03,19.22,19.0,19.06,155500.0],["2019-02-04",19.02,19.04,18.67,19.03,160700.0],["2019-02-05",19.01,19.3,18.98,19.28,177200.0],["2019-02-06",19.3,19.31,19.1,19.14,102500.0],["2019-02-07",19.12,19.27,18.77,19.05,188500.0],["2019-02-08",18.98,19.13,18.73,18.88,99400.0],["2019-02-11",18.88,19.11,18.72,19.11,142800.0],["2019-02-12",19.3,19.32,19.06,19.29,159200.0],["2019-02-13",19.28,19.53,19.28,19.47,188800.0],["2019-02-14",19.41,19.78,19.25,19.33,198600.0],["2019-02-15",19.45,19.88,19.45,19.55,227200.0],["2019-02-19",19.5,19.9,19.42,19.78,211000.0],["2019-02-20",19.75,20.2,19.7,20.1,238300.0],["2019-02-21",20.12,20.15,19.79,19.87,104100.0],["2019-02-22",19.92,20.18,19.84,19.95,140000.0],["2019-02-25",20.07,20.21,19.67,19.71,154100.0],["2019-02-26",19.66,19.81,19.58,19.71,172200.0],["2019-02-27",19.63,19.71,19.55,19.67,111600.0],["2019-02-28",19.71,19.86,19.45,19.77,288700.0],["2019-03-01",20.53,21.01,19.54,20.37,642700.0],["2019-03-04",20.39,20.5,19.99,20.11,285200.0],["2019-03-05",20.23,20.23,19.93,20.12,200800.0],["2019-03-06",20.07,20.3,19.63,19.65,354800.0],["2019-03-07",19.59,19.94,19.4,19.57,243200.0],["2019-03-08",19.51,19.67,19.41,19.5,170900.0],["2019-03-11",19.5,19.96,19.5,19.69,176300.0],["2019-03-12",19.77,19.77,19.41,19.56,247500.0],["2019-03-13",19.67,19.9,19.55,19.71,172400.0],["2019-03-14",19.75,20.02,19.71,19.87,250700.0],["2019-03-15",19.85,20.17,19.74,19.83,694500.0],["2019-03-18",19.86,20.16,19.66,19.72,298600.0],["2019-03-19",19.82,19.88,19.57,19.76,319300.0],["2019-03-20",19.75,19.79,19.48,19.53,320200.0],["2019-03-21",19.47,19.73,19.35,19.38,408600.0],["2019-03-22",19.32,19.43,18.74,18.74,281800.0],["2019-03-25",18.75,19.05,18.48,18.74,244400.0],["2019-03-26",18.76,18.89,18.54,18.6,252600.0],["2019-03-27",18.62,18.71,18.37,18.42,170100.0],["2019-03-28",18.43,18.47,18.16,18.25,189900.0],["2019-03-29",18.31,19.02,18.03,18.12,297300.0],["2019-04-01",18.24,18.39,18.06,18.06,289500.0],["2019-04-02",18.07,18.23,18.01,18.07,252600.0],["2019-04-03",18.17,18.19,17.88,18.0,290600.0],["2019-04-04",17.97,18.59,17.97,18.52,290300.0],["2019-04-05",18.52,18.76,18.25,18.37,257900.0],["2019-04-08",18.32,18.45,18.18,18.3,238200.0],["2019-04-09",18.28,18.28,17.97,18.08,232100.0],["2019-04-10",18.12,18.3,17.97,17.98,305600.0],["2019-04-11",18.02,18.52,17.99,18.42,295500.0],["2019-04-12",18.55,18.55,18.22,18.37,189300.0],["2019-04-15",18.34,18.51,18.1,18.15,167200.0],["2019-04-16",18.19,18.49,18.15,18.42,163500.0],["2019-04-17",18.49,18.66,18.34,18.39,131200.0],["2019-04-18",18.34,18.53,18.34,18.5,144800.0],["2019-04-22",18.44,18.58,18.16,18.35,259500.0],["2019-04-23",18.41,18.7,18.32,18.55,175500.0],["2019-04-24",18.48,18.64,18.36,18.38,178900.0],["2019-04-25",18.32,18.57,18.22,18.31,137400.0],["2019-04-26",18.3,18.53,18.15,18.4,158700.0],["2019-04-29",18.42,18.98,18.42,18.87,322600.0],["2019-04-30",18.92,19.04,18.57,18.7,256800.0],["2019-05-01",18.69,18.8,18.46,18.52,383500.0],["2019-05-02",18.53,18.82,18.53,18.59,173500.0],["2019-05-03",18.7,19.22,18.7,19.09,216700.0],["2019-05-06",18.91,19.28,18.87,19.04,156300.0],["2019-05-07",18.88,19.07,18.36,18.59,242300.0],["2019-05-08",18.59,18.82,18.56,18.59,177900.0],["2019-05-09",18.48,18.96,18.41,18.89,286500.0],["2019-05-10",18.19,18.98,16.95,17.01,821300.0],["2019-05-13",16.9,17.05,16.57,16.69,502500.0],["2019-05-14",17.05,17.69,16.93,16.96,359100.0],["2019-05-15",16.79,17.08,16.53,16.96,213600.0],["2019-05-16",16.97,17.11,16.82,16.84,159100.0],["2019-05-17",16.66,16.67,16.35,16.48,334300.0],["2019-05-20",16.42,16.74,16.35,16.48,328800.0],["2019-05-21",16.5,16.72,16.49,16.53,342400.0],["2019-05-22",16.48,16.51,16.21,16.38,179900.0],["2019-05-23",16.28,16.28,15.88,16.11,334400.0],["2019-05-24",16.21,16.21,15.96,16.09,261500.0],["2019-05-28",16.09,16.12,15.75,15.79,1202200.0],["2019-05-29",15.75,15.9,15.22,15.4,629000.0],["2019-05-30",15.41,15.64,15.04,15.19,334400.0],["2019-05-31",15.15,15.22,14.98,15.2,343600.0],["2019-06-03",15.18,15.24,14.77,15.14,377100.0],["2019-06-04",15.42,15.55,15.25,15.48,265000.0],["2019-06-05",15.47,15.47,15.03,15.12,249200.0],["2019-06-06",15.06,15.1,14.77,14.97,292600.0],["2019-06-07",14.98,14.98,14.78,14.88,219600.0],["2019-06-10",14.91,15.07,14.67,14.71,300700.0],["2019-06-11",14.85,14.91,14.7,14.87,334700.0],["2019-06-12",14.5,14.81,14.44,14.54,433900.0],["2019-06-13",14.56,15.22,14.56,15.18,475200.0],["2019-06-14",15.18,15.27,14.99,15.08,294700.0],["2019-06-17",15.1,15.17,14.94,15.1,163000.0],["2019-06-18",15.11,16.05,15.11,15.91,479400.0],["2019-06-19",15.92,16.97,15.92,16.6,740400.0],["2019-06-20",16.71,17.01,16.71,16.74,416600.0],["2019-06-21",16.68,17.06,16.51,16.94,562100.0],["2019-06-24",16.99,17.09,16.8,16.8,333800.0],["2019-06-25",16.76,17.03,16.51,16.9,340700.0],["2019-06-26",16.99,17.04,16.5,16.51,240700.0],["2019-06-27",16.5,16.88,16.5,16.79,182100.0],["2019-06-28",16.8,16.95,16.71,16.85,385100.0],["2019-07-01",17.07,17.1,16.81,16.92,219600.0],["2019-07-02",16.84,17.06,16.69,16.91,188000.0],["2019-07-03",16.99,17.26,16.76,17.11,359800.0],["2019-07-05",17.09,17.16,16.94,17.08,250300.0],["2019-07-08",17.06,17.53,16.84,17.52,240300.0],["2019-07-09",17.4,17.89,17.4,17.69,322100.0],["2019-07-10",17.8,17.92,17.61,17.69,185800.0],["2019-07-11",17.74,17.75,17.42,17.51,189900.0],["2019-07-12",17.58,17.69,17.45,17.58,157100.0],["2019-07-15",17.55,17.66,17.36,17.43,158300.0],["2019-07-16",17.45,17.59,17.32,17.35,222400.0],["2019-07-17",17.35,17.47,17.12,17.2,220300.0],["2019-07-18",17.16,17.34,17.16,17.31,196400.0],["2019-07-19",17.21,17.95,17.21,17.52,316100.0],["2019-07-22",17.55,17.69,17.32,17.55,114700.0],["2019-07-23",17.55,17.69,17.43,17.65,156600.0],["2019-07-24",17.54,18.05,17.54,18.0,267200.0],["2019-07-25",17.93,18.03,17.74,17.8,116600.0],["2019-07-26",17.81,17.96,17.69,17.93,155600.0],["2019-07-29",17.92,17.99,17.67,17.78,161500.0],["2019-07-30",17.71,18.23,17.68,18.22,200300.0],["2019-07-31",18.29,18.57,18.12,18.22,254900.0],["2019-08-01",18.25,18.78,18.09,18.35,343200.0],["2019-08-02",18.3,18.39,18.03,18.36,203900.0],["2019-08-05",18.09,18.2,17.71,17.89,249400.0],["2019-08-06",17.89,18.32,17.89,18.25,304800.0],["2019-08-07",18.02,18.51,17.86,18.46,203000.0],["2019-08-08",18.6,19.06,18.6,18.82,565300.0],["2019-08-09",18.35,18.77,17.36,18.48,396000.0],["2019-08-12",18.36,18.92,18.28,18.48,320700.0],["2019-08-13",18.51,18.97,18.26,18.75,342200.0],["2019-08-14",18.61,18.67,18.15,18.29,299400.0],["2019-08-15",18.23,18.6,18.13,18.47,328800.0],["2019-08-16",18.6,19.03,18.36,18.7,1192300.0],["2019-08-19",18.89,18.9,18.54,18.61,234200.0],["2019-08-20",18.55,18.71,18.41,18.45,200300.0],["2019-08-21",18.45,18.51,18.23,18.36,172000.0],["2019-08-22",18.36,18.48,18.11,18.11,134200.0],["2019-08-23",18.03,18.09,17.44,17.48,214900.0],["2019-08-26",17.63,17.76,17.51,17.68,162000.0],["2019-08-27",17.68,17.77,17.31,17.58,212100.0],["2019-08-28",17.55,18.14,17.55,17.91,115900.0],["2019-08-29",18.04,18.2,17.82,18.01,136000.0],["2019-08-30",18.04,18.05,17.81,18.04,166900.0],["2019-09-03",17.98,18.43,17.98,18.37,240100.0],["2019-09-04",18.48,18.81,18.41,18.71,202200.0],["2019-09-05",18.86,19.2,18.81,18.85,238600.0],["2019-09-06",18.9,19.02,18.77,18.79,160100.0],["2019-09-09",18.83,19.36,18.83,19.26,266500.0],["2019-09-10",19.23,19.77,19.06,19.65,226100.0],["2019-09-11",19.71,19.77,19.47,19.65,214000.0],["2019-09-12",19.68,19.77,19.45,19.64,177200.0],["2019-09-13",19.7,19.83,19.6,19.7,151000.0],["2019-09-16",19.68,19.79,19.47,19.63,142200.0],["2019-09-17",19.6,20.0,19.31,19.99,296000.0],["2019-09-18",20.02,20.74,19.99,20.05,293800.0],["2019-09-19",20.06,20.21,19.81,19.83,167900.0],["2019-09-20",19.94,19.95,19.57,19.86,371700.0],["2019-09-23",19.78,19.9,19.54,19.65,178100.0],["2019-09-24",19.61,19.67,19.06,19.12,267800.0],["2019-09-25",19.13,19.34,19.02,19.22,157200.0],["2019-09-26",19.17,19.33,18.87,19.25,223300.0],["2019-09-27",19.25,19.36,19.08,19.14,154800.0],["2019-09-30",19.19,19.77,19.09,19.55,570600.0],["2019-10-01",19.61,19.98,19.34,19.44,353600.0],["2019-10-02",19.39,19.74,19.32,19.7,319300.0],["2019-10-03",19.6,19.74,19.05,19.55,299700.0],["2019-10-04",19.55,19.91,19.21,19.87,234800.0],["2019-10-07",19.81,19.91,19.54,19.59,185500.0],["2019-10-08",19.45,19.45,19.13,19.21,255600.0],["2019-10-09",19.34,19.63,19.25,19.43,166000.0],["2019-10-10",19.43,19.66,19.41,19.47,172400.0],["2019-10-11",19.64,19.81,19.52,19.53,129700.0],["2019-10-14",19.45,19.53,19.35,19.49,112800.0],["2019-10-15",19.51,19.89,19.43,19.73,173800.0],["2019-10-16",19.63,19.92,19.63,19.8,149700.0],["2019-10-17",19.92,19.92,19.66,19.79,188500.0],["2019-10-18",19.73,20.06,19.73,19.88,456800.0],["2019-10-21",20.0,20.28,19.9,20.19,229000.0],["2019-10-22",20.15,20.23,19.93,19.97,117200.0],["2019-10-23",19.95,20.13,19.86,20.05,104300.0],["2019-10-24",20.03,20.1,19.82,19.86,117900.0],["2019-10-25",19.84,19.92,19.52,19.78,219800.0],["2019-10-28",19.84,20.13,19.78,20.1,165000.0],["2019-10-29",20.11,20.54,20.11,20.5,213300.0],["2019-10-30",20.5,20.58,20.35,20.39,153900.0],["2019-10-31",20.39,20.51,20.14,20.5,208500.0],["2019-11-01",20.52,20.71,20.38,20.59,233400.0],["2019-11-04",20.68,20.79,20.42,20.55,177900.0],["2019-11-05",20.52,20.69,20.4,20.47,207600.0],["2019-11-06",20.45,20.97,20.45,20.71,253700.0],["2019-11-07",20.85,20.9,20.48,20.75,188300.0],["2019-11-08",21.0,21.95,20.61,20.69,349400.0],["2019-11-11",20.74,20.74,20.05,20.27,177400.0],["2019-11-12",20.27,20.91,20.2,20.62,206800.0],["2019-11-13",20.52,20.81,20.31,20.63,204800.0],["2019-11-14",20.64,20.72,20.4,20.55,181100.0],["2019-11-15",20.63,20.65,20.22,20.34,321800.0],["2019-11-18",20.33,20.54,20.2,20.31,211000.0],["2019-11-19",20.31,20.57,20.29,20.35,154400.0],["2019-11-20",20.23,20.55,20.21,20.4,220800.0],["2019-11-21",20.41,20.54,20.35,20.47,125800.0],["2019-11-22",20.48,20.7,20.38,20.43,102000.0],["2019-11-25",20.38,20.77,20.38,20.64,199200.0],["2019-11-26",20.61,21.0,20.61,20.72,207400.0],["2019-11-27",20.74,20.94,20.69,20.73,86600.0],["2019-11-29",20.65,21.0,20.65,20.82,71500.0],["2019-12-02",20.87,20.89,20.61,20.71,111300.0],["2019-12-03",20.61,20.74,20.46,20.67,119600.0],["2019-12-04",20.69,20.89,20.59,20.66,139200.0],["2019-12-05",20.67,20.84,20.66,20.68,106900.0],["2019-12-06",20.84,21.16,20.84,20.98,181800.0],["2019-12-09",20.98,21.48,20.85,21.23,210100.0],["2019-12-10",21.23,21.31,21.1,21.24,208000.0],["2019-12-11",21.24,21.31,20.79,21.18,138900.0],["2019-12-12",21.14,21.2,20.87,21.01,174600.0],["2019-12-13",20.95,21.04,20.85,20.98,141000.0],["2019-12-16",20.98,21.11,20.92,21.0,1112900.0],["2019-12-17",21.0,21.29,21.0,21.11,290800.0],["2019-12-18",21.16,21.32,20.99,21.19,845800.0],["2019-12-19",21.16,21.62,21.08,21.58,394800.0],["2019-12-20",21.56,21.84,21.49,21.74,958900.0],["2019-12-23",21.82,21.9,21.59,21.63,247200.0],["2019-12-24",21.63,21.69,21.49,21.69,91500.0],["2019-12-26",21.74,21.74,21.44,21.51,228300.0],["2019-12-27",21.57,21.64,21.5,21.55,234300.0],["2019-12-30",21.55,21.67,21.47,21.6,150100.0],["2019-12-31",21.45,21.68,21.45,21.57,255500.0],["2020-01-02",21.62,21.78,21.57,21.76,129700.0],["2020-01-03",21.53,21.86,21.41,21.73,197100.0],["2020-01-06",21.6,21.8,21.53,21.76,207800.0],["2020-01-07",21.72,21.72,21.39,21.4,135400.0],["2020-01-08",21.39,21.63,21.39,21.54,168500.0],["2020-01-09",21.57,21.71,21.37,21.5,166600.0],["2020-01-10",21.49,21.56,21.35,21.52,799700.0],["2020-01-13",21.47,21.74,21.4,21.72,315200.0],["2020-01-14",21.65,21.7,21.5,21.7,191800.0],["2020-01-15",21.66,21.94,21.65,21.83,219700.0],["2020-01-16",21.89,22.7,21.85,22.7,1346500.0],["2020-01-17",22.76,22.9,22.51,22.65,275800.0],["2020-01-21",22.55,22.56,21.49,22.02,409400.0],["2020-01-22",22.01,22.55,22.01,22.43,183700.0],["2020-01-23",22.34,22.4,22.13,22.24,180200.0],["2020-01-24",22.27,22.27,21.99,22.13,123500.0],["2020-01-27",21.89,22.12,21.8,21.91,134500.0],["2020-01-28",21.97,22.16,21.91,21.93,95500.0],["2020-01-29",21.93,21.94,21.59,21.7,120800.0],["2020-01-30",21.61,21.82,21.52,21.82,99200.0],["2020-01-31",21.69,21.88,21.4,21.43,203400.0],["2020-02-03",21.6,21.89,21.51,21.72,201500.0],["2020-02-04",21.95,21.97,21.58,21.8,154800.0],["2020-02-05",21.94,22.1,21.73,22.09,227900.0],["2020-02-06",22.09,22.25,21.8,21.84,147600.0],["2020-02-07",21.65,21.97,21.65,21.76,299300.0],["2020-02-10",21.8,21.95,21.64,21.82,119900.0],["2020-02-11",21.92,22.48,21.92,22.29,240700.0],["2020-02-12",22.37,22.39,22.02,22.15,259200.0],["2020-02-13",22.06,22.2,21.91,22.05,92100.0],["2020-02-14",21.98,22.02,21.67,21.8,233300.0],["2020-02-18",21.76,21.89,21.69,21.73,103000.0],["2020-02-19",21.75,21.75,21.48,21.55,116700.0],["2020-02-20",21.51,21.72,21.38,21.61,165800.0],["2020-02-21",21.67,21.72,21.46,21.64,162500.0],["2020-02-24",21.12,21.53,21.11,21.27,131200.0],["2020-02-25",21.27,21.41,20.72,20.84,433500.0],["2020-02-26",20.9,21.08,20.51,20.54,199900.0],["2020-02-27",21.19,21.19,19.86,19.94,370300.0],["2020-02-28",19.48,20.23,18.96,19.22,399800.0],["2020-03-02",19.26,20.04,19.04,19.85,351500.0],["2020-03-03",19.41,19.61,18.43,18.92,579900.0],["2020-03-04",19.2,19.6,18.98,19.5,269600.0],["2020-03-05",19.01,19.29,18.37,18.77,279500.0],["2020-03-06",18.27,18.78,18.01,18.77,319500.0],["2020-03-09",17.55,17.74,16.7,16.87,410100.0],["2020-03-10",17.88,17.88,16.81,17.25,328100.0],["2020-03-11",16.82,17.04,16.25,16.48,327200.0],["2020-03-12",15.57,15.83,14.18,14.68,604600.0],["2020-03-13",15.38,15.75,14.45,15.75,336200.0],["2020-03-16",14.24,14.91,13.45,13.49,333400.0],["2020-03-17",13.83,14.6,13.2,14.43,531700.0],["2020-03-18",13.63,14.06,8.74,9.36,902600.0],["2020-03-19",9.35,13.3,9.26,12.62,543300.0],["2020-03-20",12.75,12.84,11.24,11.49,558200.0],["2020-03-23",11.38,11.52,9.96,10.73,537200.0],["2020-03-24",11.26,11.68,9.93,10.51,581600.0],["2020-03-25",10.41,12.37,9.85,11.39,1037300.0],["2020-03-26",11.59,13.1,11.59,12.99,512800.0],["2020-03-27",12.53,12.86,12.1,12.4,508100.0],["2020-03-30",12.58,12.95,12.13,12.63,462900.0],["2020-03-31",12.49,12.76,12.07,12.34,603500.0],["2020-04-01",11.72,11.74,11.18,11.37,474100.0],["2020-04-02",11.18,11.71,10.85,11.36,607300.0],["2020-04-03",11.2,11.33,10.58,11.19,1561900.0],["2020-04-06",11.69,12.63,11.33,12.59,668300.0],["2020-04-07",13.0,14.39,12.89,13.45,765600.0],["2020-04-08",13.46,15.52,13.22,14.75,818200.0],["2020-04-09",15.25,16.28,15.18,15.83,569900.0],["2020-04-13",15.43,15.55,14.61,14.93,339000.0],["2020-04-14",15.3,15.59,14.86,15.36,307700.0],["2020-04-15",14.7,14.77,13.85,14.23,377500.0],["2020-04-16",14.24,14.68,13.79,14.56,422300.0],["2020-04-17",14.92,15.78,14.92,15.53,283800.0],["2020-04-20",14.99,15.37,14.86,15.13,263500.0],["2020-04-21",14.6,15.25,14.58,14.6,253100.0],["2020-04-22",14.94,15.09,14.54,14.78,384300.0],["2020-04-23",14.75,15.45,14.55,15.3,336800.0],["2020-04-24",15.3,16.0,14.8,15.89,226800.0],["2020-04-27",16.01,17.05,16.01,16.86,458000.0],["2020-04-28",17.35,17.55,16.75,17.02,404300.0],["2020-04-29",17.4,17.64,16.98,17.33,458100.0],["2020-04-30",16.97,17.38,16.63,17.2,436200.0],["2020-05-01",16.59,16.92,16.46,16.84,269000.0],["2020-05-04",16.73,17.08,16.33,16.99,347300.0],["2020-05-05",17.25,17.44,16.61,16.69,420000.0],["2020-05-06",16.94,17.07,16.2,16.42,890400.0],["2020-05-07",16.67,17.0,16.48,16.68,312400.0],["2020-05-08",17.0,17.0,16.46,16.76,313600.0],["2020-05-11",16.51,16.51,15.2,15.5,544000.0],["2020-05-12",14.72,15.16,13.42,14.01,1600500.0],["2020-05-13",13.86,13.86,11.6,12.1,1358700.0],["2020-05-14",11.82,13.26,11.7,12.83,1279800.0],["2020-05-15",12.9,13.04,12.22,12.56,1494900.0],["2020-05-18",13.22,13.71,13.22,13.69,541500.0],["2020-05-19",13.52,13.73,13.16,13.2,344600.0],["2020-05-20",13.47,13.86,13.43,13.7,353200.0],["2020-05-21",13.53,13.9,13.53,13.76,221000.0],["2020-05-22",13.75,13.77,13.44,13.76,180900.0],["2020-05-26",14.19,14.76,14.09,14.33,603100.0],["2020-05-27",14.75,15.12,14.36,14.9,549400.0],["2020-05-28",15.21,15.21,14.23,14.28,374000.0],["2020-05-29",14.15,14.15,13.33,13.42,767700.0],["2020-06-01",13.4,14.0,13.3,13.65,417400.0],["2020-06-02",13.74,14.36,13.59,13.99,1182100.0],["2020-06-03",14.38,14.77,14.27,14.4,366200.0],["2020-06-04",14.3,14.73,14.15,14.38,520500.0],["2020-06-05",15.15,15.51,14.85,14.91,526900.0],["2020-06-08",15.21,15.67,15.21,15.52,595100.0],["2020-06-09",15.39,15.5,14.95,15.2,278500.0],["2020-06-10",15.02,15.02,14.13,14.2,511700.0],["2020-06-11",13.5,15.28,12.96,14.39,1704500.0],["2020-06-12",15.13,15.29,14.37,14.98,813800.0],["2020-06-15",14.34,15.45,14.28,15.28,805400.0],["2020-06-16",15.85,16.09,15.11,15.39,871900.0],["2020-06-17",15.35,15.66,14.62,14.63,280100.0],["2020-06-18",14.45,14.84,14.35,14.46,232200.0],["2020-06-19",14.64,14.7,13.89,13.9,963300.0],["2020-06-22",13.69,14.54,13.43,14.39,492800.0],["2020-06-23",14.63,15.07,14.39,14.82,554000.0],["2020-06-24",14.55,14.7,13.7,14.26,953600.0],["2020-06-25",14.11,14.61,13.87,14.52,631900.0],["2020-06-26",14.41,14.41,13.32,13.51,1101600.0],["2020-06-29",13.68,14.23,13.63,14.02,339900.0],["2020-06-30",13.93,14.53,13.93,14.32,508000.0],["2020-07-01",14.27,14.53,13.86,13.94,333100.0],["2020-07-02",14.31,14.38,13.75,13.83,291600.0],["2020-07-06",14.14,14.29,13.81,14.03,354700.0],["2020-07-07",13.87,14.01,13.05,13.08,674200.0],["2020-07-08",13.02,13.38,12.68,13.29,767000.0],["2020-07-09",13.24,13.24,12.27,12.62,823500.0],["2020-07-10",12.66,13.41,12.52,13.39,282400.0],["2020-07-13",13.59,13.76,13.15,13.28,319900.0],["2020-07-14",13.32,13.71,13.18,13.5,634800.0],["2020-07-15",13.84,14.25,13.84,14.1,376200.0],["2020-07-16",13.97,14.36,13.85,14.22,233800.0],["2020-07-17",14.13,14.24,13.59,13.62,239600.0],["2020-07-20",13.62,13.81,13.03,13.22,450600.0],["2020-07-21",13.27,13.7,13.27,13.37,431000.0],["2020-07-22",13.16,13.78,13.16,13.47,262700.0],["2020-07-23",13.4,13.64,13.32,13.45,181000.0],["2020-07-24",13.36,13.68,13.3,13.46,151900.0],["2020-07-27",13.43,13.52,12.84,12.91,373900.0],["2020-07-28",12.73,13.12,12.73,12.93,462600.0],["2020-07-29",12.93,13.25,12.67,13.2,387300.0],["2020-07-30",12.94,13.04,12.72,12.84,181700.0],["2020-07-31",12.69,12.92,12.48,12.8,367300.0],["2020-08-03",12.89,13.14,12.71,13.04,262100.0],["2020-08-04",12.95,13.22,12.94,12.99,196900.0],["2020-08-05",13.13,13.39,13.0,13.33,473300.0],["2020-08-06",13.21,13.35,12.98,13.04,311200.0],["2020-08-07",13.24,13.67,12.2,13.66,540200.0],["2020-08-10",13.58,14.34,13.56,14.17,664900.0],["2020-08-11",14.49,14.75,13.9,13.95,375000.0],["2020-08-12",14.19,14.19,13.47,13.6,265800.0],["2020-08-13",13.55,13.62,12.98,13.06,282300.0],["2020-08-14",12.98,13.59,12.82,13.27,631700.0],["2020-08-17",13.2,13.2,12.89,13.11,167100.0],["2020-08-18",13.11,13.21,12.92,12.94,131500.0],["2020-08-19",13.0,13.32,12.96,13.03,243400.0],["2020-08-20",12.85,12.97,12.75,12.89,231600.0],["2020-08-21",12.79,12.92,12.55,12.58,305600.0],["2020-08-24",12.67,13.01,12.53,12.98,256700.0],["2020-08-25",13.14,13.14,12.59,12.77,114300.0],["2020-08-26",12.87,12.87,12.33,12.44,179800.0],["2020-08-27",12.49,12.84,12.49,12.68,166200.0],["2020-08-28",12.86,12.86,12.59,12.78,165400.0],["2020-08-31",12.75,12.8,12.58,12.63,280900.0],["2020-09-01",12.52,12.7,12.45,12.56,153500.0],["2020-09-02",12.42,12.75,12.42,12.65,166800.0],["2020-09-03",12.77,13.25,12.61,12.69,376000.0],["2020-09-04",12.88,13.01,12.56,12.87,174100.0],["2020-09-08",12.73,12.73,12.31,12.46,340500.0],["2020-09-09",12.53,12.72,12.13,12.14,322900.0],["2020-09-10",12.12,12.35,11.88,11.89,353200.0],["2020-09-11",11.85,11.93,11.57,11.76,393200.0],["2020-09-14",11.81,11.84,11.43,11.63,424900.0],["2020-09-15",11.69,11.79,11.23,11.31,485200.0],["2020-09-16",11.4,11.93,11.14,11.64,563700.0],["2020-09-17",11.6,11.66,11.42,11.62,320300.0],["2020-09-18",11.64,11.93,11.49,11.63,635700.0],["2020-09-21",11.37,11.44,11.15,11.43,377800.0],["2020-09-22",11.46,12.32,11.4,12.27,536100.0],["2020-09-23",12.33,12.8,12.03,12.11,391800.0],["2020-09-24",12.14,12.34,11.75,12.06,295300.0],["2020-09-25",11.98,12.42,11.85,12.4,201900.0],["2020-09-28",12.63,12.9,12.62,12.67,281200.0],["2020-09-29",12.55,12.57,12.21,12.41,290200.0],["2020-09-30",12.42,12.92,12.42,12.77,311300.0],["2020-10-01",12.89,13.03,12.67,12.88,345400.0],["2020-10-02",12.63,13.71,12.63,13.58,520000.0],["2020-10-05",13.79,14.3,13.65,13.97,647100.0],["2020-10-06",14.05,14.32,13.61,13.65,442500.0],["2020-10-07",13.79,14.12,13.5,13.65,451000.0],["2020-10-08",13.76,13.87,13.47,13.79,189600.0],["2020-10-09",13.82,13.95,13.39,13.47,149700.0],["2020-10-12",13.37,13.98,13.27,13.95,304200.0],["2020-10-13",13.84,13.86,13.28,13.53,521600.0],["2020-10-14",13.53,13.61,13.19,13.2,192400.0],["2020-10-15",13.0,13.35,12.87,13.19,176600.0],["2020-10-16",13.13,13.34,12.96,13.15,146800.0],["2020-10-19",13.24,13.38,13.05,13.12,229700.0],["2020-10-20",13.3,13.43,13.15,13.28,238600.0],["2020-10-21",13.26,13.62,13.17,13.49,269700.0],["2020-10-22",13.57,13.62,13.3,13.42,357400.0],["2020-10-23",13.47,13.64,13.26,13.57,130600.0],["2020-10-26",13.37,13.46,13.02,13.25,384300.0],["2020-10-27",13.2,13.2,12.54,12.55,281900.0],["2020-10-28",12.32,12.49,12.03,12.16,331600.0],["2020-10-29",12.05,12.8,11.92,12.6,309800.0],["2020-10-30",12.57,12.92,12.17,12.28,223300.0],["2020-11-02",12.39,12.72,12.39,12.65,268600.0],["2020-11-03",12.93,13.63,12.93,13.48,284700.0],["2020-11-04",13.09,13.24,12.58,12.78,458900.0],["2020-11-05",12.82,13.19,12.8,12.83,238400.0],["2020-11-06",12.92,13.15,12.54,12.75,216100.0],["2020-11-09",13.65,14.69,13.64,14.53,510400.0],["2020-11-10",14.28,14.6,13.87,14.31,863500.0],["2020-11-11",14.41,14.41,13.36,13.69,355700.0],["2020-11-12",13.58,13.75,13.31,13.51,321600.0],["2020-11-13",13.65,14.3,13.65,14.03,297300.0],["2020-11-16",14.3,14.81,14.19,14.8,419900.0],["2020-11-17",14.74,14.92,14.53,14.81,288600.0],["2020-11-18",14.92,15.39,14.82,14.84,581900.0],["2020-11-19",14.9,15.0,14.34,14.86,438500.0],["2020-11-20",14.69,14.94,14.57,14.79,270500.0],["2020-11-23",15.05,15.5,14.84,15.06,466600.0],["2020-11-24",15.36,15.58,15.21,15.32,461200.0],["2020-11-25",15.38,15.38,14.98,15.1,330400.0],["2020-11-27",15.07,15.35,14.78,15.22,301800.0],["2020-11-30",15.18,15.23,14.58,14.64,407700.0],["2020-12-01",15.37,16.97,15.3,16.06,1053500.0],["2020-12-02",15.97,16.07,15.5,15.97,291300.0],["2020-12-03",15.9,15.9,15.64,15.81,211100.0],["2020-12-04",16.02,16.3,15.8,16.27,429300.0],["2020-12-07",16.17,16.36,15.98,16.21,226100.0],["2020-12-08",16.21,16.98,16.16,16.97,425300.0],["2020-12-09",17.1,17.48,17.0,17.44,261400.0],["2020-12-10",17.2,17.78,17.15,17.75,320800.0],["2020-12-11",17.54,17.91,17.48,17.9,306700.0],["2020-12-14",18.12,18.19,17.22,17.35,324900.0],["2020-12-15",17.62,17.87,17.33,17.73,194800.0],["2020-12-16",17.85,17.92,17.52,17.6,336100.0],["2020-12-17",17.6,17.7,17.14,17.55,240800.0],["2020-12-18",17.5,17.8,17.1,17.31,1096000.0],["2020-12-21",17.28,17.28,16.69,16.78,319600.0],["2020-12-22",16.69,16.77,16.25,16.45,193400.0],["2020-12-23",16.77,17.4,16.65,16.83,318500.0],["2020-12-24",16.74,16.75,16.43,16.7,193700.0],["2020-12-28",16.81,17.0,16.52,16.62,323300.0],["2020-12-29",16.72,16.72,15.46,15.49,834300.0],["2020-12-30",15.3,15.34,14.78,15.2,1107000.0],["2020-12-31",15.26,15.54,15.1,15.38,432500.0],["2021-01-04",15.47,15.48,14.55,14.82,480500.0],["2021-01-05",14.85,15.45,14.75,15.33,215900.0],["2021-01-06",15.75,16.83,15.74,16.51,652400.0],["2021-01-07",16.61,16.61,16.02,16.42,249000.0],["2021-01-08",16.42,16.48,15.99,16.35,409600.0],["2021-01-11",16.1,16.51,16.07,16.32,477700.0],["2021-01-12",16.45,16.91,16.45,16.61,201900.0],["2021-01-13",16.57,16.65,16.11,16.17,141500.0],["2021-01-14",16.28,16.57,16.06,16.12,311400.0],["2021-01-15",15.91,16.14,15.67,15.89,264700.0],["2021-01-19",16.08,16.24,15.6,15.62,185100.0],["2021-01-20",15.6,15.84,15.56,15.77,255500.0],["2021-01-21",15.87,15.87,15.54,15.58,292200.0],["2021-01-22",15.41,15.72,15.17,15.64,274900.0],["2021-01-25",15.42,15.65,15.13,15.62,226500.0],["2021-01-26",15.78,15.8,15.33,15.35,283200.0],["2021-01-27",15.01,15.29,14.39,14.85,643700.0],["2021-01-28",15.14,15.14,14.77,14.82,513600.0],["2021-01-29",14.7,14.93,14.33,14.42,484200.0],["2021-02-01",14.53,14.9,14.13,14.23,385400.0],["2021-02-02",14.48,14.71,14.34,14.5,314800.0],["2021-02-03",14.5,14.72,14.31,14.65,263700.0],["2021-02-04",14.73,15.0,14.64,14.98,329600.0],["2021-02-05",15.13,15.23,14.85,14.92,169500.0],["2021-02-08",14.98,15.12,14.84,15.02,144300.0],["2021-02-09",14.98,15.25,14.79,15.05,480600.0],["2021-02-10",15.15,15.24,14.72,14.8,283300.0],["2021-02-11",14.75,14.99,14.6,14.92,399800.0],["2021-02-12",14.97,16.3,14.97,16.01,821700.0],["2021-02-16",16.19,16.28,15.79,15.88,311000.0],["2021-02-17",15.74,16.09,15.42,15.98,294600.0],["2021-02-18",15.98,16.29,15.7,15.83,265500.0],["2021-02-19",15.95,16.17,15.82,16.08,483000.0],["2021-02-22",16.1,16.35,15.92,16.14,273600.0],["2021-02-23",16.17,17.06,15.95,17.03,745000.0],["2021-02-24",17.2,17.63,17.04,17.23,350200.0],["2021-02-25",17.41,17.46,16.94,17.05,339400.0],["2021-02-26",17.09,17.34,16.65,16.95,416000.0],["2021-03-01",17.32,17.59,17.06,17.39,375500.0],["2021-03-02",17.64,18.4,16.65,16.77,374300.0],["2021-03-03",16.76,17.25,16.74,16.77,469900.0],["2021-03-04",16.77,17.13,16.55,16.93,335600.0],["2021-03-05",17.28,17.28,16.5,16.99,324100.0],["2021-03-08",17.12,18.14,17.0,18.12,456800.0],["2021-03-09",18.05,18.17,17.43,17.92,302000.0],["2021-03-10",17.87,18.6,17.87,18.2,685900.0],["2021-03-11",18.17,18.2,17.7,17.83,521700.0],["2021-03-12",18.03,18.25,17.52,17.9,304700.0],["2021-03-15",17.8,18.51,17.59,18.42,348300.0],["2021-03-16",18.4,18.4,17.87,18.21,321300.0],["2021-03-17",18.35,18.63,18.16,18.31,297600.0],["2021-03-18",18.48,18.58,18.01,18.08,405800.0],["2021-03-19",18.05,18.2,17.53,17.96,631900.0],["2021-03-22",17.82,17.82,17.09,17.31,305900.0],["2021-03-23",17.15,17.57,16.94,17.09,289000.0],["2021-03-24",17.23,17.55,16.73,16.79,178300.0],["2021-03-25",16.71,17.11,16.49,17.03,338300.0],["2021-03-26",17.32,17.32,16.65,16.89,224700.0],["2021-03-29",16.7,16.99,16.46,16.5,200100.0],["2021-03-30",16.53,17.05,16.44,16.93,211800.0],["2021-03-31",16.79,16.98,16.68,16.74,283000.0],["2021-04-01",16.69,17.03,16.62,16.94,122100.0],["2021-04-05",17.06,17.42,16.97,17.39,174300.0],["2021-04-06",17.32,17.59,17.31,17.52,221200.0],["2021-04-07",17.58,17.58,17.06,17.15,127100.0],["2021-04-08",17.03,17.42,16.85,17.31,137000.0],["2021-04-09",17.37,17.51,17.15,17.23,127600.0],["2021-04-12",17.21,17.42,17.1,17.3,206000.0],["2021-04-13",17.26,17.26,16.79,16.91,750600.0],["2021-04-14",16.77,17.47,16.77,17.23,236300.0],["2021-04-15",17.27,17.5,17.09,17.37,291500.0],["2021-04-16",17.6,17.79,17.22,17.43,141500.0],["2021-04-19",17.43,17.43,16.94,17.2,221000.0],["2021-04-20",17.12,17.24,16.53,16.75,186000.0],["2021-04-21",16.65,17.02,16.65,16.95,170800.0],["2021-04-22",16.96,17.09,16.75,16.82,144100.0],["2021-04-23",16.76,17.3,16.74,17.13,201100.0],["2021-04-26",17.33,17.65,17.16,17.2,209700.0],["2021-04-27",17.25,17.35,16.83,16.94,215000.0],["2021-04-28",16.84,17.11,16.8,17.07,190800.0],["2021-04-29",17.26,17.48,17.08,17.19,277600.0],["2021-04-30",16.99,17.3,16.7,17.15,447800.0],["2021-05-03",17.27,17.32,16.92,17.07,286300.0],["2021-05-04",17.01,17.66,17.01,17.63,368800.0],["2021-05-05",17.57,17.66,17.23,17.44,134700.0],["2021-05-06",17.37,17.73,17.05,17.68,1056700.0],["2021-05-07",17.52,17.82,17.01,17.3,317600.0],["2021-05-10",17.51,17.7,15.72,15.77,742200.0],["2021-05-11",15.59,15.67,14.92,15.33,485800.0],["2021-05-12",15.28,15.3,14.38,14.45,594100.0],["2021-05-13",14.47,14.92,14.4,14.52,351000.0],["2021-05-14",14.76,14.83,14.37,14.45,661900.0],["2021-05-17",14.4,14.64,14.06,14.36,371500.0],["2021-05-18",14.34,14.41,14.12,14.18,268600.0],["2021-05-19",14.03,14.31,13.94,14.26,440100.0],["2021-05-20",14.3,14.57,14.14,14.5,210400.0],["2021-05-21",14.52,14.64,14.35,14.45,175700.0],["2021-05-24",14.51,14.71,14.37,14.65,194700.0],["2021-05-25",14.7,14.87,14.39,14.42,394600.0],["2021-05-26",14.44,14.61,14.15,14.48,199700.0],["2021-05-27",14.62,15.04,14.62,14.97,368700.0],["2021-05-28",14.99,15.22,14.79,15.09,272100.0],["2021-06-01",15.13,15.55,15.07,15.44,283500.0],["2021-06-02",15.55,15.58,15.39,15.53,274500.0],["2021-06-03",15.57,15.69,15.13,15.27,356800.0],["2021-06-04",15.18,15.4,15.16,15.3,199700.0],["2021-06-07",15.37,15.46,15.25,15.41,181700.0],["2021-06-08",15.38,15.78,15.29,15.69,254000.0],["2021-06-09",15.75,15.88,15.57,15.7,277300.0],["2021-06-10",15.89,15.94,15.49,15.49,329300.0],["2021-06-11",15.56,15.88,15.56,15.68,223000.0],["2021-06-14",15.64,15.77,15.39,15.43,197100.0],["2021-06-15",15.36,15.62,15.22,15.57,162100.0],["2021-06-16",15.55,16.14,15.42,16.09,693100.0],["2021-06-17",16.21,16.48,15.82,15.9,356200.0],["2021-06-18",15.76,16.03,15.65,15.78,438800.0],["2021-06-21",15.86,16.01,15.65,15.75,353600.0],["2021-06-22",15.7,16.04,15.61,15.96,341900.0],["2021-06-23",15.93,16.24,15.91,15.92,379000.0],["2021-06-24",15.93,16.06,15.75,16.03,152100.0],["2021-06-25",16.13,16.44,16.11,16.26,505000.0],["2021-06-28",16.2,16.23,15.61,15.85,289200.0],["2021-06-29",15.89,16.02,15.63,15.67,145900.0],["2021-06-30",15.62,15.76,15.57,15.66,464500.0],["2021-07-01",15.78,15.94,15.69,15.77,169800.0],["2021-07-02",15.76,15.93,15.48,15.51,128200.0],["2021-07-06",15.46,15.56,14.91,15.25,249700.0],["2021-07-07",15.15,15.43,15.12,15.23,157400.0],["2021-07-08",14.99,15.38,14.9,15.08,247200.0],["2021-07-09",15.22,15.46,15.2,15.28,162600.0],["2021-07-12",15.24,15.62,15.12,15.6,333000.0],["2021-07-13",15.5,15.71,14.88,14.97,430000.0],["2021-07-14",15.0,15.45,14.67,15.08,2687900.0],["2021-07-15",14.91,15.25,14.9,15.1,269200.0],["2021-07-16",15.23,15.23,14.57,14.68,930600.0],["2021-07-19",14.49,14.6,14.0,14.29,484400.0],["2021-07-20",14.29,14.47,14.12,14.14,654800.0],["2021-07-21",14.3,14.52,14.16,14.3,558800.0],["2021-07-22",14.38,14.38,13.8,13.95,275700.0],["2021-07-23",13.92,14.08,13.73,13.97,390800.0],["2021-07-26",14.09,14.66,14.07,14.61,562000.0],["2021-07-27",14.53,14.72,14.32,14.41,281400.0],["2021-07-28",14.45,14.61,13.96,14.38,399200.0],["2021-07-29",14.48,14.94,14.39,14.59,269000.0],["2021-07-30",14.47,14.7,14.46,14.52,219400.0],["2021-08-02",14.59,14.86,14.59,14.7,394300.0],["2021-08-03",14.8,14.8,14.5,14.62,220400.0],["2021-08-04",14.4,14.69,14.4,14.5,310200.0],["2021-08-05",14.47,14.92,14.45,14.63,252700.0],["2021-08-06",14.01,14.65,13.42,13.97,527100.0],["2021-08-09",13.81,14.69,13.77,14.32,449400.0],["2021-08-10",14.25,14.69,14.21,14.35,199900.0],["2021-08-11",14.31,14.49,14.19,14.39,152500.0],["2021-08-12",14.41,14.54,14.2,14.29,406600.0],["2021-08-13",14.25,14.45,14.15,14.31,173200.0],["2021-08-16",14.2,14.4,14.06,14.39,204800.0],["2021-08-17",14.27,14.37,13.82,13.9,281000.0],["2021-08-18",13.84,14.01,13.7,13.86,215900.0],["2021-08-19",13.81,13.93,13.62,13.66,215100.0],["2021-08-20",13.6,13.95,13.53,13.69,221700.0],["2021-08-23",13.75,13.99,13.68,13.91,141700.0],["2021-08-24",13.9,14.08,13.77,13.97,197900.0],["2021-08-25",13.96,14.23,13.9,14.03,214400.0],["2021-08-26",14.05,14.13,13.85,14.03,315500.0],["2021-08-27",14.1,14.4,14.01,14.35,235600.0],["2021-08-30",14.38,14.38,13.99,14.2,222500.0],["2021-08-31",14.15,14.24,13.94,14.09,281100.0],["2021-09-01",14.2,14.51,13.97,14.22,216800.0],["2021-09-02",14.25,14.26,14.01,14.06,123100.0],["2021-09-03",14.0,14.04,13.75,13.97,172900.0],["2021-09-07",13.94,14.09,13.75,13.77,161100.0],["2021-09-08",13.75,13.87,13.67,13.83,146200.0],["2021-09-09",13.81,13.88,13.68,13.69,152800.0],["2021-09-10",13.77,13.79,13.48,13.5,200200.0],["2021-09-13",13.66,13.85,13.47,13.78,190900.0],["2021-09-14",13.81,13.81,13.55,13.61,172000.0],["2021-09-15",13.66,13.72,13.59,13.62,227200.0],["2021-09-16",13.62,13.62,13.4,13.51,195900.0],["2021-09-17",13.49,13.66,13.25,13.49,557900.0],["2021-09-20",13.24,13.5,13.09,13.47,284500.0],["2021-09-21",13.52,13.63,13.43,13.45,172300.0],["2021-09-22",13.55,13.77,13.47,13.55,188500.0],["2021-09-23",13.61,14.05,13.57,13.88,347800.0],["2021-09-24",13.9,14.39,13.84,14.18,383000.0],["2021-09-27",14.29,14.67,14.29,14.5,373400.0],["2021-09-28",14.49,14.67,14.27,14.29,209900.0],["2021-09-29",14.27,14.53,14.25,14.33,257200.0],["2021-09-30",14.45,14.54,14.2,14.32,354800.0],["2021-10-01",14.32,14.82,14.32,14.66,447600.0],["2021-10-04",14.73,14.89,14.5,14.55,186700.0],["2021-10-05",14.56,14.83,14.5,14.7,296200.0],["2021-10-06",14.56,14.71,14.4,14.61,365900.0],["2021-10-07",14.6,14.88,14.6,14.81,280900.0],["2021-10-08",14.78,14.88,14.59,14.6,162200.0],["2021-10-11",14.53,14.67,14.43,14.46,167100.0],["2021-10-12",14.42,14.55,14.4,14.47,130700.0],["2021-10-13",14.45,14.59,14.36,14.46,184300.0],["2021-10-14",14.54,14.82,14.5,14.7,505500.0],["2021-10-15",14.96,15.07,14.75,14.87,387600.0],["2021-10-18",14.81,15.5,14.78,15.4,267500.0],["2021-10-19",15.52,15.82,15.44,15.65,296000.0],["2021-10-20",15.68,16.24,15.61,16.22,434100.0],["2021-10-21",16.28,16.97,16.12,16.95,624000.0],["2021-10-22",16.91,17.1,16.84,16.96,185000.0],["2021-10-25",17.02,17.02,16.69,16.9,314900.0],["2021-10-26",17.03,17.03,16.62,16.77,314600.0],["2021-10-27",16.69,17.48,16.69,16.98,298600.0],["2021-10-28",17.02,17.17,16.75,16.99,305700.0],["2021-10-29",17.05,17.09,16.67,16.91,328000.0],["2021-11-01",16.92,17.16,16.79,17.1,460300.0],["2021-11-02",17.23,17.23,16.44,16.49,267100.0],["2021-11-03",16.42,16.96,16.37,16.77,718700.0],["2021-11-04",16.9,17.17,16.6,16.85,325400.0],["2021-11-05",17.07,17.27,16.94,17.03,204700.0],["2021-11-08",17.03,17.75,16.95,17.51,533500.0],["2021-11-09",17.83,17.86,16.22,16.35,735700.0],["2021-11-10",16.21,16.42,15.78,16.0,861800.0],["2021-11-11",15.96,16.7,15.9,16.5,265600.0],["2021-11-12",16.97,16.99,16.58,16.6,328700.0],["2021-11-15",16.75,17.0,16.57,16.77,864200.0],["2021-11-16",16.87,17.54,16.8,17.46,1124700.0],["2021-11-17",17.44,17.44,16.58,16.69,495600.0],["2021-11-18",16.65,16.65,16.18,16.45,896700.0],["2021-11-19",16.23,16.65,16.08,16.39,1085100.0],["2021-11-22",16.59,16.9,16.4,16.64,649100.0],["2021-11-23",16.61,16.8,16.04,16.16,549100.0],["2021-11-24",16.01,16.16,15.76,15.85,544500.0],["2021-11-26",15.45,15.46,14.54,15.05,273200.0],["2021-11-29",15.33,15.33,14.8,14.86,674600.0],["2021-11-30",14.99,15.27,14.82,14.94,782100.0],["2021-12-01",15.25,15.51,14.51,14.6,860300.0],["2021-12-02",14.66,15.18,14.62,15.05,518200.0],["2021-12-03",15.09,15.09,14.54,14.81,796200.0],["2021-12-06",15.04,15.31,14.93,15.05,901400.0],["2021-12-07",15.26,15.62,15.0,15.46,793600.0],["2021-12-08",15.51,15.94,15.37,15.69,521900.0],["2021-12-09",15.45,15.82,15.2,15.34,623000.0],["2021-12-10",15.47,15.57,15.0,15.32,567000.0],["2021-12-13",15.33,15.33,14.64,14.69,559100.0],["2021-12-14",14.6,14.88,14.45,14.55,450300.0],["2021-12-15",14.56,14.92,14.23,14.79,694000.0],["2021-12-16",14.85,14.96,14.53,14.75,377700.0],["2021-12-17",14.62,14.84,14.43,14.8,1120600.0],["2021-12-20",14.53,14.61,14.07,14.52,728100.0],["2021-12-21",14.74,15.2,14.73,15.06,318300.0],["2021-12-22",14.87,15.31,14.81,15.18,522500.0],["2021-12-23",15.36,15.59,15.2,15.47,279900.0],["2021-12-27",15.58,15.68,15.22,15.65,278000.0],["2021-12-28",15.63,15.92,15.55,15.75,280700.0],["2021-12-29",15.75,16.07,15.59,16.0,275500.0],["2021-12-30",16.06,16.26,16.02,16.07,223500.0],["2021-12-31",16.15,16.24,15.86,16.05,450300.0],["2022-01-03",16.21,16.45,15.94,16.0,347800.0],["2022-01-04",16.18,16.32,16.06,16.07,391700.0],["2022-01-05",16.02,16.25,15.75,15.81,404400.0],["2022-01-06",15.88,16.06,15.73,15.79,432300.0],["2022-01-07",15.76,15.87,15.61,15.85,286500.0],["2022-01-10",15.78,15.85,15.46,15.62,343900.0],["2022-01-11",15.58,15.77,15.45,15.59,724500.0],["2022-01-12",15.7,16.47,15.37,16.17,3084700.0],["2022-01-13",16.27,16.64,16.25,16.33,561900.0],["2022-01-14",16.12,16.46,16.12,16.45,242900.0],["2022-01-18",16.31,16.45,15.89,16.01,927600.0],["2022-01-19",16.03,16.09,15.46,15.5,250600.0],["2022-01-20",15.47,15.69,14.9,14.9,618300.0],["2022-01-21",14.8,14.94,14.35,14.36,810000.0],["2022-01-24",14.14,14.37,13.5,14.31,1057600.0],["2022-01-25",14.09,14.49,13.74,14.36,844400.0],["2022-01-26",14.57,14.71,14.0,14.12,578800.0],["2022-01-27",14.15,14.45,13.25,13.4,859600.0],["2022-01-28",13.33,13.67,13.04,13.67,625000.0],["2022-01-31",13.53,14.18,13.53,14.17,452200.0],["2022-02-01",14.1,14.41,13.89,14.38,479900.0],["2022-02-02",14.4,14.59,14.07,14.26,475900.0],["2022-02-03",14.1,14.56,14.1,14.21,493600.0],["2022-02-04",14.19,14.77,14.1,14.74,475200.0],["2022-02-07",14.78,15.27,14.78,15.13,734300.0],["2022-02-08",15.25,15.84,15.18,15.8,867700.0],["2022-02-09",15.95,16.03,15.63,15.86,1043400.0],["2022-02-10",15.66,16.1,15.6,15.87,736800.0],["2022-02-11",15.9,16.22,15.56,15.75,510700.0],["2022-02-14",15.82,15.92,15.33,15.44,325000.0],["2022-02-15",15.61,15.96,15.61,15.88,441200.0],["2022-02-16",15.9,15.98,15.63,15.66,380900.0],["2022-02-17",15.46,15.52,15.06,15.08,612200.0],["2022-02-18",15.01,15.04,14.72,14.79,465800.0],["2022-02-22",14.73,14.78,14.43,14.48,351200.0],["2022-02-23",14.66,14.66,14.15,14.16,293400.0],["2022-02-24",13.76,14.46,13.57,14.35,509300.0],["2022-02-25",14.54,14.64,13.03,13.24,1212600.0],["2022-02-28",13.17,13.3,12.5,12.83,1438100.0],["2022-03-01",12.9,12.9,12.07,12.18,1103700.0],["2022-03-02",12.42,12.78,12.3,12.6,870300.0],["2022-03-03",12.67,12.95,12.59,12.79,844800.0],["2022-03-04",12.51,12.81,12.5,12.74,597800.0],["2022-03-07",12.8,12.84,12.31,12.35,580000.0],["2022-03-08",12.58,13.06,12.4,12.85,693700.0],["2022-03-09",13.11,13.54,13.05,13.38,833600.0],["2022-03-10",13.12,13.23,12.9,13.16,833200.0],["2022-03-11",13.24,13.31,12.37,12.44,1094200.0],["2022-03-14",12.52,12.65,11.96,12.11,744300.0],["2022-03-15",12.14,12.46,12.08,12.38,750200.0],["2022-03-16",12.59,13.15,12.57,13.12,1584700.0],["2022-03-17",12.95,13.32,11.68,11.82,3870900.0],["2022-03-18",11.68,11.69,8.71,9.16,5742500.0],["2022-03-21",9.12,9.24,8.53,8.97,2273100.0],["2022-03-22",9.01,9.04,8.71,8.93,1514100.0],["2022-03-23",8.8,9.0,8.65,8.75,1606600.0],["2022-03-24",8.73,8.77,8.44,8.54,1158800.0],["2022-03-25",8.52,8.88,8.33,8.74,1099400.0],["2022-03-28",8.67,8.67,8.14,8.28,930200.0],["2022-03-29",8.35,8.85,8.31,8.63,2259200.0],["2022-03-30",9.32,10.26,9.25,9.54,3552400.0],["2022-03-31",9.43,10.47,9.31,10.4,2190600.0],["2022-04-01",10.37,10.54,10.05,10.17,1196200.0],["2022-04-04",10.08,10.33,10.05,10.11,913800.0],["2022-04-05",9.98,10.13,9.42,9.45,1004800.0],["2022-04-06",9.34,9.53,8.64,8.65,2348300.0],["2022-04-07",8.62,8.73,7.97,8.22,1518200.0],["2022-04-08",8.15,8.45,8.04,8.05,1358200.0],["2022-04-11",8.01,8.49,7.95,8.08,939000.0],["2022-04-12",8.12,8.44,8.08,8.21,1260600.0],["2022-04-13",8.24,8.79,8.16,8.64,777400.0],["2022-04-14",8.61,9.04,8.55,8.86,821100.0],["2022-04-18",8.77,8.86,8.48,8.56,1217700.0],["2022-04-19",8.52,8.69,8.46,8.56,495400.0],["2022-04-20",8.62,8.67,8.43,8.45,405600.0],["2022-04-21",8.49,8.52,8.0,8.06,418200.0],["2022-04-22",8.0,8.06,7.76,7.81,454900.0],["2022-04-25",7.69,7.77,7.46,7.76,719700.0],["2022-04-26",7.64,7.64,7.42,7.51,512600.0],["2022-04-27",7.56,7.77,7.48,7.69,430800.0],["2022-04-28",7.77,7.95,7.55,7.9,308700.0],["2022-04-29",7.78,8.0,7.68,7.73,476100.0],["2022-05-02",7.86,8.18,7.74,8.1,871100.0],["2022-05-03",8.04,8.36,8.04,8.12,373800.0],["2022-05-04",8.19,8.34,7.92,8.33,445500.0],["2022-05-05",8.19,8.19,7.67,7.82,358600.0],["2022-05-06",7.73,7.9,7.64,7.8,341100.0],["2022-05-09",7.68,7.76,7.39,7.43,500100.0],["2022-05-10",7.58,7.73,7.24,7.3,492800.0],["2022-05-11",7.42,8.2,7.42,7.89,646800.0],["2022-05-12",7.82,8.34,7.82,8.15,756800.0],["2022-05-13",8.19,8.74,8.19,8.55,498800.0],["2022-05-16",8.8,9.16,8.65,8.7,438700.0],["2022-05-17",8.97,9.28,8.74,9.07,833500.0],["2022-05-18",9.0,9.59,8.82,9.53,1206800.0],["2022-05-19",9.36,10.1,9.36,10.06,1305700.0],["2022-05-20",10.16,10.32,9.65,9.86,734600.0],["2022-05-23",10.12,10.12,9.48,9.8,717300.0],["2022-05-24",9.72,9.93,9.44,9.89,499700.0],["2022-05-25",9.8,10.59,9.73,10.51,990100.0],["2022-05-26",10.51,11.02,10.08,10.93,1145000.0],["2022-05-27",11.08,11.18,10.68,10.7,488600.0],["2022-05-31",10.57,10.72,10.34,10.71,645500.0],["2022-06-01",10.71,10.74,10.44,10.66,349600.0],["2022-06-02",10.74,11.06,10.6,11.02,329400.0],["2022-06-03",10.89,10.93,10.6,10.92,314000.0],["2022-06-06",10.95,11.41,10.75,11.01,463600.0],["2022-06-07",10.96,11.22,10.96,11.19,244600.0],["2022-06-08",11.14,11.28,10.99,11.1,582100.0],["2022-06-09",11.07,11.42,11.07,11.27,585800.0],["2022-06-10",11.16,11.46,11.16,11.28,447700.0],["2022-06-13",10.97,10.99,10.33,10.57,785400.0],["2022-06-14",10.5,10.75,10.44,10.71,1005400.0],["2022-06-15",10.95,11.01,10.61,10.83,627500.0],["2022-06-16",10.58,10.58,10.04,10.25,928100.0],["2022-06-17",10.46,10.82,10.28,10.53,1073200.0],["2022-06-21",10.75,11.22,10.52,10.55,471300.0],["2022-06-22",10.51,10.9,10.51,10.68,372800.0],["2022-06-23",10.71,11.47,10.71,11.38,627000.0],["2022-06-24",11.53,11.81,11.34,11.81,821600.0],["2022-06-27",11.82,11.85,11.47,11.48,608000.0],["2022-06-28",11.61,11.76,11.22,11.27,385200.0],["2022-06-29",11.2,11.32,10.99,11.1,229700.0],["2022-06-30",10.84,11.38,10.84,11.35,640200.0],["2022-07-01",11.33,11.88,11.29,11.86,540000.0],["2022-07-05",11.58,11.74,11.31,11.71,648800.0],["2022-07-06",11.62,11.91,11.35,11.76,597200.0],["2022-07-07",11.95,11.99,11.63,11.85,319400.0],["2022-07-08",11.79,11.96,11.67,11.74,267100.0],["2022-07-11",11.55,11.62,11.17,11.58,591000.0],["2022-07-12",11.64,11.94,11.41,11.68,660600.0],["2022-07-13",11.5,11.72,11.31,11.52,285100.0],["2022-07-14",11.32,11.52,11.19,11.4,386600.0],["2022-07-15",11.61,11.86,11.31,11.81,280500.0],["2022-07-18",11.91,12.08,11.71,11.73,709700.0],["2022-07-19",11.85,12.35,11.85,12.34,357600.0],["2022-07-20",12.32,12.43,12.0,12.21,413700.0],["2022-07-21",12.01,12.08,11.62,11.74,519600.0],["2022-07-22",11.86,11.93,11.34,11.48,1826100.0],["2022-07-25",11.54,11.91,11.48,11.83,397300.0],["2022-07-26",11.84,12.25,11.77,11.83,372200.0],["2022-07-27",11.85,12.37,11.8,12.33,501700.0],["2022-07-28",12.31,12.64,12.2,12.23,379200.0],["2022-07-29",12.18,12.31,11.71,11.77,607500.0],["2022-08-01",11.59,11.68,11.3,11.6,285600.0],["2022-08-02",11.52,11.99,11.52,11.75,261100.0],["2022-08-03",11.78,11.98,11.64,11.76,392700.0],["2022-08-04",11.84,11.84,11.3,11.38,438200.0],["2022-08-05",11.39,11.43,11.15,11.38,271600.0],["2022-08-08",11.57,11.68,11.15,11.15,979900.0],["2022-08-09",12.26,14.45,12.01,13.14,1983300.0],["2022-08-10",13.35,14.37,13.12,14.37,990300.0],["2022-08-11",14.61,14.65,13.93,14.58,546800.0],["2022-08-12",14.77,15.3,14.67,15.2,650400.0],["2022-08-15",15.15,15.51,14.97,15.3,420200.0],["2022-08-16",15.3,15.42,14.93,15.07,337000.0],["2022-08-17",14.83,15.02,14.57,14.76,210500.0],["2022-08-18",14.81,15.14,14.75,14.91,330400.0],["2022-08-19",14.77,14.99,14.47,14.95,305400.0],["2022-08-22",14.7,14.99,14.64,14.72,151300.0],["2022-08-23",14.77,14.99,14.74,14.79,192100.0],["2022-08-24",14.64,14.9,14.61,14.76,372100.0],["2022-08-25",14.9,15.16,14.74,14.97,230700.0],["2022-08-26",14.88,15.18,14.76,15.05,304800.0],["2022-08-29",14.93,15.32,14.88,15.13,148200.0],["2022-08-30",15.28,15.41,14.86,15.26,470600.0],["2022-08-31",15.4,15.59,14.91,15.09,464500.0],["2022-09-01",14.95,15.0,14.55,14.83,415100.0],["2022-09-02",14.95,15.45,14.66,15.43,319000.0],["2022-09-06",15.49,15.49,14.82,14.91,331200.0],["2022-09-07",14.79,15.24,14.61,14.94,612300.0],["2022-09-08",14.73,15.03,14.47,14.84,254200.0],["2022-09-09",14.93,15.12,14.84,14.86,172000.0],["2022-09-12",14.83,15.11,14.8,14.82,268900.0],["2022-09-13",14.49,14.66,14.18,14.22,281300.0],["2022-09-14",14.16,14.49,13.97,14.44,378600.0],["2022-09-15",14.31,14.51,14.09,14.31,275000.0],["2022-09-16",14.17,14.74,14.01,14.69,716000.0],["2022-09-19",14.5,14.87,14.5,14.74,221000.0],["2022-09-20",14.59,14.75,14.43,14.59,209600.0],["2022-09-21",14.67,14.72,13.86,13.9,326400.0],["2022-09-22",13.8,13.89,13.37,13.7,351100.0],["2022-09-23",13.53,13.56,12.63,12.76,513400.0],["2022-09-26",12.65,12.94,12.21,12.63,530000.0],["2022-09-27",12.75,12.9,12.11,12.47,336600.0],["2022-09-28",12.64,12.86,12.44,12.76,292100.0],["2022-09-29",12.52,12.57,12.03,12.54,323000.0],["2022-09-30",12.68,12.96,12.51,12.75,540400.0],["2022-10-03",12.96,13.19,12.55,12.94,253000.0],["2022-10-04",13.16,13.54,13.16,13.36,321100.0],["2022-10-05",13.04,13.26,12.84,12.93,207100.0],["2022-10-06",12.81,12.98,12.61,12.8,239000.0],["2022-10-07",15.02,15.24,13.45,14.8,3466800.0],["2022-10-10",14.95,15.37,14.49,14.8,797400.0],["2022-10-11",14.62,14.71,13.95,14.24,778400.0],["2022-10-12",14.34,14.34,13.86,14.0,727400.0],["2022-10-13",13.76,14.23,13.6,13.92,631400.0],["2022-10-14",14.11,14.18,13.18,13.27,604700.0],["2022-10-17",13.29,13.55,12.92,13.05,456700.0],["2022-10-18",13.44,13.44,12.99,13.34,571800.0],["2022-10-19",13.21,13.51,12.9,13.22,461100.0],["2022-10-20",13.2,13.61,13.09,13.6,617300.0],["2022-10-21",13.65,13.65,13.19,13.3,468500.0],["2022-10-24",13.3,13.43,13.08,13.3,252200.0],["2022-10-25",13.2,13.74,13.2,13.6,468800.0],["2022-10-26",13.77,13.83,13.51,13.58,300900.0],["2022-10-27",13.56,13.74,13.17,13.17,283000.0],["2022-10-28",13.16,13.72,13.16,13.66,285800.0],["2022-10-31",13.66,14.11,13.43,14.05,387100.0],["2022-11-01",14.13,14.19,13.83,13.9,260100.0],["2022-11-02",13.72,13.94,13.49,13.56,339100.0],["2022-11-03",13.44,13.68,13.31,13.31,374300.0],["2022-11-04",13.53,13.85,13.46,13.83,370600.0],["2022-11-07",13.72,13.81,13.27,13.32,403400.0],["2022-11-08",13.38,13.87,13.33,13.63,406400.0],["2022-11-09",13.57,14.24,13.13,13.41,816300.0],["2022-11-10",13.86,14.73,13.74,14.7,973600.0],["2022-11-11",14.78,15.32,14.69,14.92,576700.0],["2022-11-14",14.95,15.49,14.87,14.92,636600.0],["2022-11-15",15.16,15.42,14.46,14.76,321500.0],["2022-11-16",14.67,14.92,14.58,14.66,181700.0],["2022-11-17",14.52,15.12,14.37,14.9,530600.0],["2022-11-18",15.18,15.18,14.92,15.01,460300.0],["2022-11-21",15.01,15.19,14.85,15.01,438300.0],["2022-11-22",15.11,15.28,14.99,15.1,271800.0],["2022-11-23",14.99,15.15,14.89,14.92,280800.0],["2022-11-25",14.81,15.4,14.81,15.35,132100.0],["2022-11-28",15.29,15.49,15.1,15.26,545100.0],["2022-11-29",15.55,16.2,15.22,16.12,1032400.0],["2022-11-30",16.11,16.49,15.95,16.26,820300.0],["2022-12-01",16.25,16.46,15.87,16.2,539200.0],["2022-12-02",15.96,16.54,15.94,16.36,320100.0],["2022-12-05",16.49,16.56,15.98,16.21,448700.0],["2022-12-06",16.16,16.33,16.05,16.27,367300.0],["2022-12-07",16.18,16.41,15.92,16.14,515000.0],["2022-12-08",16.27,16.47,16.1,16.21,423800.0],["2022-12-09",16.22,16.39,15.97,15.99,406000.0],["2022-12-12",16.11,16.54,15.99,16.33,658800.0],["2022-12-13",16.65,16.79,16.34,16.48,517000.0],["2022-12-14",16.5,16.6,16.18,16.29,324200.0],["2022-12-15",16.03,16.06,15.85,15.91,561100.0],["2022-12-16",15.66,15.9,15.35,15.82,799700.0],["2022-12-19",15.87,16.11,15.71,16.06,414900.0],["2022-12-20",16.07,16.58,16.02,16.28,426400.0],["2022-12-21",16.5,16.7,16.24,16.4,414000.0],["2022-12-22",16.36,16.56,16.27,16.54,382800.0],["2022-12-23",16.52,16.66,16.4,16.65,189000.0],["2022-12-27",16.63,16.92,16.53,16.75,233000.0],["2022-12-28",16.74,16.82,16.53,16.7,321400.0],["2022-12-29",16.86,17.19,16.75,17.14,743900.0],["2022-12-30",17.03,17.59,16.86,17.44,1159000.0],["2023-01-03",17.53,17.55,16.52,16.76,576500.0],["2023-01-04",16.78,17.12,16.65,16.79,418600.0],["2023-01-05",16.75,16.8,16.58,16.7,302100.0],["2023-01-06",16.85,16.97,16.72,16.96,319000.0],["2023-01-09",17.07,17.31,16.78,16.79,366000.0],["2023-01-10",16.81,16.93,16.74,16.8,234200.0],["2023-01-11",16.77,16.79,16.49,16.77,430900.0],["2023-01-12",16.86,16.98,16.7,16.81,265700.0],["2023-01-13",16.88,17.15,16.72,17.12,283500.0],["2023-01-17",17.21,17.21,16.79,16.9,185500.0],["2023-01-18",16.96,17.17,16.74,16.77,203000.0],["2023-01-19",16.71,16.97,16.53,16.9,229200.0],["2023-01-20",17.04,17.29,16.93,17.29,437600.0],["2023-01-23",17.27,17.32,17.13,17.24,1237300.0],["2023-01-24",17.17,17.4,17.1,17.39,1141700.0],["2023-01-25",17.3,17.5,17.23,17.27,228700.0],["2023-01-26",17.3,17.52,17.27,17.5,541800.0],["2023-01-27",17.43,17.57,17.06,17.08,259300.0],["2023-01-30",16.98,17.05,16.24,16.27,315000.0],["2023-01-31",16.3,16.66,16.3,16.66,455900.0],["2023-02-01",16.57,16.74,16.31,16.61,508500.0],["2023-02-02",16.6,16.69,16.11,16.26,334700.0],["2023-02-03",16.16,16.44,15.95,16.4,406200.0],["2023-02-06",16.38,16.42,16.01,16.36,314200.0],["2023-02-07",16.27,16.47,16.16,16.44,325100.0],["2023-02-08",16.32,16.46,16.14,16.34,481100.0],["2023-02-09",16.36,16.52,15.77,15.9,287000.0],["2023-02-10",15.9,16.2,15.9,16.1,258600.0],["2023-02-13",16.04,16.27,16.04,16.15,272100.0],["2023-02-14",16.07,16.2,15.9,15.99,265400.0],["2023-02-15",15.9,16.03,15.76,16.01,206200.0],["2023-02-16",15.89,16.11,15.86,16.03,550700.0],["2023-02-17",16.11,16.28,15.92,16.15,254700.0],["2023-02-21",16.02,16.12,15.9,15.9,459100.0],["2023-02-22",15.94,16.28,15.94,16.22,331100.0],["2023-02-23",16.22,16.59,16.22,16.45,308300.0],["2023-02-24",16.26,16.45,16.2,16.44,265800.0],["2023-02-27",16.54,16.55,16.15,16.2,297800.0],["2023-02-28",16.16,16.61,16.16,16.55,392600.0],["2023-03-01",16.7,17.75,16.4,17.07,849600.0],["2023-03-02",16.88,17.18,16.79,16.99,596400.0],["2023-03-03",17.0,17.0,16.48,16.9,575700.0],["2023-03-06",16.86,16.91,16.39,16.4,756200.0],["2023-03-07",16.41,16.58,16.35,16.54,749300.0],["2023-03-08",16.58,16.58,16.15,16.41,503300.0],["2023-03-09",16.37,16.44,15.84,15.88,538800.0],["2023-03-10",15.72,15.92,15.63,15.83,503900.0],["2023-03-13",15.65,15.65,14.9,14.96,1034600.0],["2023-03-14",15.29,15.56,15.06,15.39,531500.0],["2023-03-15",14.98,15.01,14.65,14.97,785400.0],["2023-03-16",14.84,15.34,14.64,15.06,529800.0],["2023-03-17",14.9,14.9,14.35,14.61,1193700.0],["2023-03-20",14.79,15.11,14.75,15.0,493400.0],["2023-03-21",15.3,15.48,15.16,15.19,663500.0],["2023-03-22",15.24,15.33,14.65,14.66,414300.0],["2023-03-23",14.71,14.89,14.39,14.47,469100.0],["2023-03-24",14.31,14.83,14.17,14.73,531500.0],["2023-03-27",14.9,15.02,14.78,14.81,302800.0],["2023-03-28",14.81,14.96,14.74,14.87,384300.0],["2023-03-29",14.98,14.98,14.73,14.94,360300.0],["2023-03-30",15.0,15.12,14.7,15.01,396000.0],["2023-03-31",15.1,15.61,15.02,15.48,965100.0],["2023-04-03",15.52,15.6,15.19,15.23,556400.0],["2023-04-04",15.29,15.47,14.83,15.06,529500.0],["2023-04-05",15.0,15.07,14.8,15.01,288800.0],["2023-04-06",15.1,15.2,14.96,15.0,504200.0],["2023-04-10",15.04,15.62,15.02,15.61,302000.0],["2023-04-11",15.7,15.81,15.34,15.38,759900.0],["2023-04-12",15.48,15.61,15.23,15.25,323900.0],["2023-04-13",15.14,15.37,15.08,15.09,233100.0],["2023-04-14",15.16,15.25,15.02,15.1,230700.0],["2023-04-17",15.08,15.33,15.04,15.25,299700.0],["2023-04-18",15.33,15.39,15.19,15.24,264200.0],["2023-04-19",15.22,15.24,15.02,15.08,207300.0],["2023-04-20",15.05,15.15,14.94,15.15,216700.0],["2023-04-21",15.18,15.64,15.05,15.6,662900.0],["2023-04-24",15.56,15.98,15.56,15.77,563200.0],["2023-04-25",15.59,15.59,15.07,15.43,349400.0],["2023-04-26",15.28,15.47,15.28,15.47,352700.0],["2023-04-27",15.47,15.69,15.41,15.69,242500.0],["2023-04-28",15.59,15.95,15.52,15.95,737000.0],["2023-05-01",15.88,16.1,15.53,15.78,400300.0],["2023-05-02",15.62,15.62,15.0,15.39,512400.0],["2023-05-03",15.33,15.54,15.21,15.26,292200.0],["2023-05-04",15.07,15.17,14.22,14.53,532700.0],["2023-05-05",14.56,15.0,14.56,14.93,274800.0],["2023-05-08",14.99,15.25,14.91,15.11,267900.0],["2023-05-09",14.97,15.21,14.86,14.99,366100.0],["2023-05-10",15.21,15.21,13.18,14.64,743700.0],["2023-05-11",14.43,14.82,14.03,14.58,458800.0],["2023-05-12",14.7,14.75,14.38,14.64,433000.0],["2023-05-15",14.69,14.88,14.62,14.83,285900.0],["2023-05-16",14.8,14.8,14.53,14.69,319900.0],["2023-05-17",14.7,14.76,14.49,14.59,401600.0],["2023-05-18",14.61,14.69,14.4,14.61,518100.0],["2023-05-19",14.75,14.78,14.36,14.51,435500.0],["2023-05-22",14.58,14.58,14.1,14.12,448200.0],["2023-05-23",14.03,14.38,14.03,14.16,255600.0],["2023-05-24",14.16,14.23,13.86,14.11,229100.0],["2023-05-25",13.99,14.13,13.87,14.12,248700.0],["2023-05-26",14.2,14.44,14.07,14.28,282900.0],["2023-05-30",14.22,14.34,14.05,14.11,326900.0],["2023-05-31",14.09,14.18,13.84,13.93,531800.0],["2023-06-01",13.95,14.09,13.81,13.89,806500.0],["2023-06-02",14.16,14.41,14.0,14.13,585400.0],["2023-06-05",13.99,14.09,13.7,13.9,283400.0],["2023-06-06",13.87,14.37,13.77,14.25,517900.0],["2023-06-07",14.29,14.57,14.29,14.35,335200.0],["2023-06-08",14.36,14.47,13.99,14.04,315200.0],["2023-06-09",13.93,14.07,13.75,13.86,281900.0],["2023-06-12",13.85,14.17,13.81,14.02,367100.0],["2023-06-13",13.98,14.36,13.98,14.22,434300.0],["2023-06-14",14.2,14.42,14.14,14.2,305100.0],["2023-06-15",14.2,14.46,14.11,14.45,417600.0],["2023-06-16",14.6,14.6,14.22,14.24,1239700.0],["2023-06-20",14.24,14.27,13.96,14.03,337700.0],["2023-06-21",13.98,14.21,13.92,14.06,404300.0],["2023-06-22",14.09,14.09,13.75,13.8,302100.0],["2023-06-23",13.74,13.8,13.52,13.64,685900.0],["2023-06-26",13.6,13.7,13.5,13.51,414900.0],["2023-06-27",13.58,13.68,13.41,13.57,325700.0],["2023-06-28",13.6,13.7,13.4,13.68,283200.0],["2023-06-29",13.71,14.04,13.64,13.95,317700.0],["2023-06-30",14.02,14.4,13.82,14.24,1244500.0],["2023-07-03",14.05,14.38,14.05,14.25,324500.0],["2023-07-05",14.12,14.23,13.95,14.09,315600.0],["2023-07-06",14.0,14.2,13.86,14.08,357200.0],["2023-07-07",14.07,14.37,14.05,14.27,848400.0],["2023-07-10",14.25,14.54,14.2,14.21,272600.0],["2023-07-11",14.28,14.31,14.09,14.22,269600.0],["2023-07-12",14.39,14.44,14.09,14.11,215600.0],["2023-07-13",14.02,14.26,14.02,14.11,310000.0],["2023-07-14",14.15,14.15,13.69,13.85,369800.0],["2023-07-17",13.91,14.07,13.85,13.96,198800.0],["2023-07-18",13.94,14.16,13.87,13.98,375200.0],["2023-07-19",14.0,14.14,13.85,13.88,368200.0],["2023-07-20",13.97,14.04,13.82,13.86,217300.0],["2023-07-21",13.9,13.92,13.79,13.88,229800.0],["2023-07-24",13.79,14.39,13.79,14.35,1021600.0],["2023-07-25",14.37,14.58,14.36,14.46,332400.0],["2023-07-26",14.41,14.64,14.24,14.4,201300.0],["2023-07-27",14.46,14.64,14.37,14.47,247600.0],["2023-07-28",14.51,14.51,13.95,14.06,325900.0],["2023-07-31",14.07,14.19,13.96,14.14,342100.0],["2023-08-01",14.16,14.2,13.83,14.05,178800.0],["2023-08-02",13.96,14.05,13.8,13.95,213000.0],["2023-08-03",13.88,14.09,13.77,13.98,205400.0],["2023-08-04",14.01,14.22,13.9,14.05,303400.0],["2023-08-07",13.98,14.3,13.89,14.16,524900.0],["2023-08-08",14.23,14.23,13.01,13.33,939500.0],["2023-08-09",14.09,14.54,14.0,14.08,667500.0],["2023-08-10",14.07,14.36,13.83,13.84,308800.0],["2023-08-11",13.84,13.87,13.69,13.79,173500.0],["2023-08-14",13.79,13.8,13.57,13.7,298300.0],["2023-08-15",13.56,13.66,13.46,13.6,205800.0],["2023-08-16",13.67,13.81,13.44,13.49,177500.0],["2023-08-17",13.61,13.68,13.47,13.5,217100.0],["2023-08-18",13.35,13.61,13.35,13.48,394600.0],["2023-08-21",13.45,13.45,12.91,13.1,309100.0],["2023-08-22",13.14,13.19,12.82,12.92,416800.0],["2023-08-23",13.0,13.07,12.89,13.0,194600.0],["2023-08-24",12.9,13.21,12.9,13.12,250100.0],["2023-08-25",13.19,13.19,12.98,13.01,163900.0],["2023-08-28",12.99,13.23,12.96,13.02,211800.0],["2023-08-29",13.05,13.05,12.75,12.83,343100.0],["2023-08-30",12.79,12.86,12.53,12.77,629600.0],["2023-08-31",12.81,12.98,12.69,12.88,749300.0],["2023-09-01",12.91,13.3,12.91,13.16,348600.0],["2023-09-05",13.08,13.09,12.76,12.91,314400.0],["2023-09-06",12.92,12.95,12.81,12.88,215600.0],["2023-09-07",12.89,13.04,12.77,12.9,366100.0],["2023-09-08",12.93,12.93,12.64,12.76,305100.0],["2023-09-11",12.79,12.87,12.71,12.79,239600.0],["2023-09-12",12.78,12.93,12.68,12.91,289600.0],["2023-09-13",12.92,13.06,12.8,12.92,278800.0],["2023-09-14",13.02,13.14,12.98,13.01,340700.0],["2023-09-15",12.95,13.01,12.75,12.8,1014100.0],["2023-09-18",12.85,12.89,12.68,12.81,265900.0],["2023-09-19",12.84,12.91,12.66,12.84,243000.0],["2023-09-20",12.85,12.95,12.78,12.79,166600.0],["2023-09-21",12.77,12.77,12.49,12.5,300900.0],["2023-09-22",12.5,12.63,12.46,12.59,246200.0],["2023-09-25",12.52,12.7,12.46,12.67,200100.0],["2023-09-26",12.57,12.67,12.23,12.38,451600.0],["2023-09-27",12.45,12.56,12.38,12.44,186500.0],["2023-09-28",12.42,12.55,12.11,12.16,621800.0],["2023-09-29",12.25,12.33,11.99,12.06,573600.0],["2023-10-02",12.08,12.2,11.99,12.12,513700.0],["2023-10-03",12.13,12.13,11.73,11.97,746600.0],["2023-10-04",11.94,12.19,11.91,12.17,519500.0],["2023-10-05",12.17,12.42,12.17,12.27,373500.0],["2023-10-06",12.21,12.34,12.04,12.29,345200.0],["2023-10-09",12.32,12.42,12.13,12.2,317100.0],["2023-10-10",12.23,12.33,12.09,12.14,344700.0],["2023-10-11",12.15,12.15,11.79,11.87,270400.0],["2023-10-12",11.85,11.85,11.56,11.68,373500.0],["2023-10-13",11.74,11.77,11.33,11.47,260400.0],["2023-10-16",11.53,11.89,11.48,11.73,526500.0],["2023-10-17",11.69,12.09,11.64,11.92,334700.0],["2023-10-18",11.82,11.96,11.73,11.86,293600.0],["2023-10-19",11.81,11.93,11.69,11.72,349900.0],["2023-10-20",11.75,11.79,11.52,11.53,377700.0],["2023-10-23",11.47,11.61,11.26,11.33,273900.0],["2023-10-24",11.39,11.63,11.32,11.58,612800.0],["2023-10-25",11.57,11.77,11.55,11.57,276500.0],["2023-10-26",11.63,11.92,11.57,11.7,407700.0],["2023-10-27",11.66,11.79,11.61,11.75,478200.0],["2023-10-30",11.86,12.05,11.78,11.89,384200.0],["2023-10-31",11.93,12.18,11.93,12.13,392500.0],["2023-11-01",12.16,12.37,12.05,12.35,347300.0],["2023-11-02",12.38,12.5,12.31,12.45,354200.0],["2023-11-03",12.62,12.69,12.29,12.5,407500.0],["2023-11-06",12.48,12.54,12.26,12.5,566600.0],["2023-11-07",12.49,12.5,12.26,12.48,450900.0],["2023-11-08",12.99,13.52,12.49,13.4,1259100.0],["2023-11-09",13.59,14.83,13.42,14.4,1332400.0],["2023-11-10",14.39,14.67,14.2,14.64,740300.0],["2023-11-13",14.64,14.82,14.53,14.62,404700.0],["2023-11-14",14.77,15.0,14.62,14.98,701700.0],["2023-11-15",14.94,15.07,14.65,14.85,466900.0],["2023-11-16",14.85,14.96,14.55,14.58,284800.0],["2023-11-17",14.69,14.74,14.4,14.49,652900.0],["2023-11-20",14.47,14.7,14.47,14.7,338800.0],["2023-11-21",14.6,14.9,14.58,14.86,326000.0],["2023-11-22",14.93,15.04,14.76,14.96,343200.0],["2023-11-24",15.01,15.19,14.96,15.03,134800.0],["2023-11-27",14.97,15.11,14.83,15.0,229200.0],["2023-11-28",14.94,14.94,14.79,14.84,250100.0],["2023-11-29",14.8,15.05,14.67,14.78,372400.0],["2023-11-30",14.82,14.95,14.65,14.75,289300.0],["2023-12-01",14.68,14.85,14.62,14.84,314000.0],["2023-12-04",14.77,14.99,14.74,14.88,469500.0],["2023-12-05",14.83,15.01,14.75,14.87,355100.0],["2023-12-06",14.9,15.09,14.86,14.92,289600.0],["2023-12-07",14.92,14.99,14.78,14.99,340300.0],["2023-12-08",15.96,16.6,15.61,16.42,1393200.0],["2023-12-11",16.36,16.57,16.12,16.28,712200.0],["2023-12-12",16.31,16.41,16.16,16.32,805600.0],["2023-12-13",16.34,16.5,15.89,16.3,433200.0],["2023-12-14",16.39,16.45,16.02,16.07,330600.0],["2023-12-15",15.97,16.13,15.65,15.92,2114600.0],["2023-12-18",15.94,16.11,15.83,16.01,343100.0],["2023-12-19",16.1,16.36,16.05,16.25,508000.0],["2023-12-20",16.15,16.37,15.95,15.98,315900.0],["2023-12-21",16.0,16.11,15.84,15.9,251500.0],["2023-12-22",15.89,16.14,15.8,16.13,438400.0],["2023-12-26",16.14,16.48,16.1,16.43,370400.0],["2023-12-27",16.37,16.6,16.25,16.48,225900.0],["2023-12-28",16.42,16.58,16.36,16.42,150700.0],["2023-12-29",16.41,16.54,16.22,16.48,319400.0],["2024-01-02",16.4,16.52,16.09,16.1,452200.0],["2024-01-03",16.12,16.5,15.99,16.08,540500.0],["2024-01-04",16.1,16.29,16.05,16.11,370100.0],["2024-01-05",16.03,16.43,16.03,16.19,255600.0],["2024-01-08",16.17,16.21,16.0,16.1,269400.0],["2024-01-09",15.96,15.96,15.61,15.63,268500.0],["2024-01-10",15.61,15.97,15.61,15.96,247500.0],["2024-01-11",15.98,16.05,15.57,15.81,274800.0],["2024-01-12",15.99,16.1,15.67,15.69,219200.0],["2024-01-16",15.69,15.74,15.51,15.57,240100.0],["2024-01-17",15.39,15.63,15.38,15.43,239400.0],["2024-01-18",15.53,15.99,15.41,15.95,322000.0],["2024-01-19",15.99,15.99,15.66,15.8,261400.0],["2024-01-22",15.86,16.28,15.76,16.27,455300.0],["2024-01-23",16.44,16.57,16.09,16.14,296800.0],["2024-01-24",16.29,16.47,16.16,16.23,202700.0],["2024-01-25",16.36,16.4,16.07,16.33,259700.0],["2024-01-26",16.33,16.45,16.26,16.34,192200.0],["2024-01-29",16.3,16.7,16.22,16.62,342200.0],["2024-01-30",16.49,16.54,16.33,16.4,231900.0],["2024-01-31",16.34,16.53,16.1,16.25,488100.0],["2024-02-01",16.23,16.31,15.95,16.27,311900.0],["2024-02-02",16.24,16.37,16.07,16.18,286000.0],["2024-02-05",15.99,16.05,15.62,15.81,305700.0],["2024-02-06",15.8,16.05,15.67,15.76,243900.0],["2024-02-07",15.72,15.84,15.49,15.55,223400.0],["2024-02-08",15.57,15.69,15.42,15.58,229800.0],["2024-02-09",15.58,15.81,15.46,15.74,305000.0],["2024-02-12",15.73,15.93,15.73,15.79,270400.0],["2024-02-13",15.56,15.95,15.48,15.6,315800.0],["2024-02-14",15.69,15.93,15.69,15.83,374700.0],["2024-02-15",15.9,16.44,15.9,16.35,653800.0],["2024-02-16",16.29,16.38,15.6,15.65,713800.0],["2024-02-20",15.57,16.15,15.5,16.12,524400.0],["2024-02-21",16.12,16.34,16.09,16.25,284500.0],["2024-02-22",16.17,16.3,15.82,16.06,435800.0],["2024-02-23",16.07,16.63,16.07,16.62,319100.0],["2024-02-26",16.63,16.96,16.46,16.67,512100.0],["2024-02-27",16.69,16.74,16.46,16.54,299900.0],["2024-02-28",17.4,17.8,16.1,16.94,725200.0],["2024-02-29",16.57,16.94,16.07,16.36,625200.0],["2024-03-01",16.37,16.38,16.06,16.19,522400.0],["2024-03-04",16.08,16.29,14.88,15.13,814300.0],["2024-03-05",15.07,15.39,14.92,15.0,564000.0],["2024-03-06",15.11,15.24,14.83,15.12,350900.0],["2024-03-07",15.2,15.41,14.96,15.0,322400.0],["2024-03-08",15.04,15.58,14.62,15.38,664100.0],["2024-03-11",15.31,15.52,15.2,15.44,277400.0],["2024-03-12",15.35,15.4,15.09,15.12,453000.0],["2024-03-13",15.15,15.39,14.88,15.19,476800.0],["2024-03-14",15.17,15.24,14.86,14.98,309900.0],["2024-03-15",14.95,15.28,14.93,15.04,820100.0],["2024-03-18",14.94,14.94,14.53,14.59,459400.0],["2024-03-19",14.57,14.82,14.56,14.73,378900.0],["2024-03-20",14.61,15.23,14.61,15.14,316100.0],["2024-03-21",15.19,15.26,15.07,15.15,255800.0],["2024-03-22",15.19,15.27,15.08,15.16,193800.0],["2024-03-25",15.15,15.36,15.15,15.16,218800.0],["2024-03-26",15.24,15.24,14.82,14.89,348600.0],["2024-03-27",14.97,15.31,14.85,15.17,395800.0],["2024-03-28",15.23,15.72,15.2,15.63,476200.0],["2024-04-01",15.68,15.68,15.3,15.49,244900.0],["2024-04-02",15.38,16.01,15.22,15.38,523400.0],["2024-04-03",15.32,15.98,15.24,15.86,383600.0],["2024-04-04",15.89,16.45,15.89,16.29,470300.0],["2024-04-05",16.24,16.31,15.63,15.87,341900.0],["2024-04-08",15.87,16.03,15.77,15.87,250400.0],["2024-04-09",15.9,16.02,15.6,15.62,258700.0],["2024-04-10",15.33,15.4,14.8,14.96,396700.0],["2024-04-11",14.96,15.24,14.77,15.1,502000.0],["2024-04-12",15.0,15.25,14.77,14.95,364700.0],["2024-04-15",15.06,15.24,14.3,14.32,437500.0],["2024-04-16",14.26,14.48,14.13,14.23,300000.0],["2024-04-17",14.3,14.44,14.06,14.06,254700.0],["2024-04-18",14.09,14.23,14.0,14.01,411300.0],["2024-04-19",14.0,14.48,13.97,14.4,464300.0],["2024-04-22",14.48,14.74,14.41,14.58,277300.0],["2024-04-23",14.56,14.8,14.56,14.64,305100.0],["2024-04-24",14.56,14.68,14.44,14.54,248700.0],["2024-04-25",14.45,14.45,14.16,14.38,246800.0],["2024-04-26",14.37,14.69,14.31,14.59,375900.0],["2024-04-29",14.65,14.82,14.59,14.76,272000.0],["2024-04-30",14.63,14.77,14.45,14.45,329200.0],["2024-05-01",14.56,15.01,14.56,14.82,353900.0],["2024-05-02",14.83,14.98,14.72,14.89,305000.0],["2024-05-03",15.03,15.08,14.66,14.67,288200.0],["2024-05-06",14.75,15.17,14.75,15.12,388200.0],["2024-05-07",16.69,18.19,16.55,18.04,1696200.0],["2024-05-08",18.02,18.45,17.73,18.32,861100.0],["2024-05-09",18.37,18.43,18.11,18.33,378800.0],["2024-05-10",18.32,18.4,17.84,18.16,425200.0],["2024-05-13",18.29,18.29,17.91,17.99,263700.0],["2024-05-14",18.21,18.32,17.94,18.3,277400.0],["2024-05-15",18.39,18.39,17.9,18.06,402800.0],["2024-05-16",18.11,18.28,17.94,18.05,316500.0],["2024-05-17",18.11,18.11,17.93,18.1,499000.0],["2024-05-20",18.09,18.13,17.68,17.69,308500.0],["2024-05-21",17.56,17.64,17.25,17.61,276800.0],["2024-05-22",17.53,17.81,17.43,17.51,245100.0],["2024-05-23",17.55,17.69,17.16,17.31,335300.0],["2024-05-24",17.35,17.47,17.22,17.29,218000.0],["2024-05-28",17.23,17.4,16.98,17.23,386700.0],["2024-05-29",17.06,17.42,17.05,17.21,218400.0],["2024-05-30",17.31,17.65,17.29,17.54,256700.0],["2024-05-31",17.57,17.8,17.42,17.72,965500.0],["2024-06-03",17.85,17.86,17.2,17.42,260400.0],["2024-06-04",17.3,17.63,17.11,17.23,370100.0],["2024-06-05",16.75,18.4,13.68,13.81,1885100.0],["2024-06-06",13.84,13.88,13.14,13.31,963600.0],["2024-06-07",13.19,13.37,12.87,12.97,753800.0],["2024-06-10",12.74,13.24,12.74,13.0,739400.0],["2024-06-11",12.95,13.23,12.84,13.1,544200.0],["2024-06-12",13.3,13.55,12.88,13.04,607400.0],["2024-06-13",12.98,13.1,12.78,12.94,319100.0],["2024-06-14",12.65,12.89,12.17,12.52,589400.0],["2024-06-17",12.45,12.56,12.06,12.48,718400.0],["2024-06-18",12.51,12.68,12.42,12.55,583900.0],["2024-06-20",12.51,12.6,12.31,12.45,397100.0],["2024-06-21",12.47,12.91,12.41,12.59,1641600.0],["2024-06-24",12.63,12.87,12.48,12.79,485100.0],["2024-06-25",12.75,12.84,12.23,12.33,464500.0],["2024-06-26",12.23,12.64,11.8,12.58,559000.0],["2024-06-27",12.63,12.79,12.42,12.79,393300.0],["2024-06-28",12.93,13.05,12.59,12.82,1139200.0],["2024-07-01",12.83,12.94,12.5,12.51,582600.0],["2024-07-02",12.45,12.66,12.24,12.51,457600.0],["2024-07-03",12.57,12.7,12.24,12.4,231400.0],["2024-07-05",12.33,12.48,12.0,12.26,398400.0],["2024-07-08",12.37,12.53,11.96,12.1,408700.0],["2024-07-09",12.12,12.42,11.97,12.22,379200.0],["2024-07-10",12.26,12.36,12.12,12.13,255700.0],["2024-07-11",12.32,12.63,12.16,12.5,443900.0],["2024-07-12",12.68,12.75,12.51,12.55,322300.0],["2024-07-15",12.66,12.95,12.6,12.69,325000.0],["2024-07-16",12.83,13.14,12.65,12.96,487600.0],["2024-07-17",12.81,13.32,12.81,13.0,385300.0],["2024-07-18",12.95,13.16,12.59,12.65,315200.0],["2024-07-19",12.67,12.71,12.15,12.52,342500.0],["2024-07-22",12.6,12.72,12.38,12.61,243900.0],["2024-07-23",12.58,12.86,12.58,12.74,314300.0],["2024-07-24",12.77,13.01,12.42,12.5,260000.0],["2024-07-25",12.59,12.83,12.59,12.67,228200.0],["2024-07-26",12.8,12.93,12.69,12.85,353500.0],["2024-07-29",12.86,12.92,12.45,12.58,404100.0],["2024-07-30",12.64,13.03,12.64,12.96,309100.0],["2024-07-31",12.93,13.23,12.87,13.19,564700.0],["2024-08-01",13.1,13.23,12.35,12.48,653800.0],["2024-08-02",12.14,12.36,11.95,12.18,315800.0],["2024-08-05",11.75,11.8,11.32,11.67,705000.0],["2024-08-06",12.1,12.16,10.12,10.4,1404100.0],["2024-08-07",10.6,11.25,10.39,10.53,910600.0],["2024-08-08",10.58,10.9,10.25,10.58,662400.0],["2024-08-09",11.25,11.41,10.83,11.18,1206200.0],["2024-08-12",11.19,11.46,11.0,11.07,447700.0],["2024-08-13",11.2,11.22,10.92,11.0,400000.0],["2024-08-14",11.0,11.14,10.89,10.98,355200.0],["2024-08-15",11.16,11.36,10.99,11.33,518300.0],["2024-08-16",11.28,11.39,11.09,11.3,523600.0],["2024-08-19",11.45,11.57,11.27,11.33,339300.0],["2024-08-20",11.34,11.47,11.25,11.26,347300.0],["2024-08-21",11.31,11.43,11.22,11.4,279200.0],["2024-08-22",11.34,11.45,11.22,11.26,343300.0],["2024-08-23",11.37,11.68,11.33,11.5,346500.0],["2024-08-26",11.64,11.64,11.44,11.46,272500.0],["2024-08-27",11.36,11.5,11.17,11.32,362400.0],["2024-08-28",11.33,11.44,11.09,11.31,393700.0],["2024-08-29",11.37,11.71,11.29,11.68,284400.0],["2024-08-30",11.72,11.79,11.59,11.7,316200.0],["2024-09-03",11.6,11.79,11.15,11.53,459700.0],["2024-09-04",11.53,11.71,11.35,11.4,256700.0],["2024-09-05",11.49,11.56,10.83,10.83,643100.0],["2024-09-06",10.85,11.09,10.6,10.78,747100.0],["2024-09-09",10.73,10.85,10.42,10.66,618100.0],["2024-09-10",10.71,10.83,10.52,10.62,458600.0],["2024-09-11",10.55,10.7,10.28,10.66,345000.0],["2024-09-12",10.72,10.94,10.62,10.76,373000.0],["2024-09-13",10.94,11.15,10.9,11.03,414100.0],["2024-09-16",11.13,11.25,11.02,11.1,309400.0],["2024-09-17",11.17,11.42,11.14,11.17,378600.0],["2024-09-18",12.13,12.23,11.5,11.68,1043600.0],["2024-09-19",11.86,11.91,11.42,11.71,628200.0],["2024-09-20",11.65,11.71,11.23,11.37,1304900.0],["2024-09-23",11.29,11.34,11.03,11.14,465200.0],["2024-09-24",11.17,11.28,11.06,11.19,494500.0],["2024-09-25",11.15,11.21,10.92,11.18,491600.0],["2024-09-26",11.27,11.35,11.13,11.19,468500.0],["2024-09-27",11.36,11.48,11.04,11.23,1111000.0],["2024-09-30",11.44,11.46,11.09,11.21,834200.0],["2024-10-01",11.12,11.33,10.99,11.21,604700.0],["2024-10-02",11.24,11.45,11.23,11.31,455900.0],["2024-10-03",11.22,11.33,11.11,11.13,268900.0],["2024-10-04",11.25,11.35,11.1,11.15,412900.0],["2024-10-07",11.1,11.2,10.83,11.0,481400.0],["2024-10-08",10.96,11.17,10.93,10.97,324300.0],["2024-10-09",10.91,11.2,10.91,11.07,305100.0],["2024-10-10",11.08,11.26,11.02,11.07,412400.0],["2024-10-11",11.06,11.29,11.06,11.25,422000.0],["2024-10-14",11.26,11.75,11.26,11.6,562000.0],["2024-10-15",11.6,11.93,11.6,11.71,403900.0],["2024-10-16",11.72,12.06,11.72,11.95,413400.0],["2024-10-17",12.0,12.08,11.83,11.97,438900.0],["2024-10-18",11.99,12.19,11.81,12.0,600800.0],["2024-10-21",11.97,12.09,11.65,11.75,438400.0],["2024-10-22",11.68,11.83,11.41,11.74,375600.0],["2024-10-23",11.65,11.74,11.43,11.5,302000.0],["2024-10-24",11.5,11.66,11.46,11.58,300900.0],["2024-10-25",11.64,11.66,11.15,11.35,444300.0],["2024-10-28",11.4,11.65,11.31,11.44,255400.0],["2024-10-29",11.29,11.6,11.29,11.46,421800.0],["2024-10-30",11.44,11.61,11.41,11.5,316200.0],["2024-10-31",11.45,11.55,11.24,11.31,588500.0],["2024-11-01",11.35,11.53,11.12,11.21,747800.0],["2024-11-04",11.18,11.47,11.16,11.21,431100.0],["2024-11-05",11.21,11.31,10.87,11.25,581700.0],["2024-11-06",11.93,11.97,11.56,11.64,681700.0],["2024-11-07",11.62,11.66,11.27,11.3,423400.0],["2024-11-08",11.3,11.41,11.26,11.41,602200.0],["2024-11-11",11.55,11.85,11.5,11.61,594200.0],["2024-11-12",11.6,11.75,11.52,11.7,648700.0],["2024-11-13",13.25,13.25,11.79,12.89,2797800.0],["2024-11-14",12.89,12.98,11.93,12.1,1283400.0],["2024-11-15",12.17,12.6,12.17,12.34,832900.0],["2024-11-18",12.21,12.71,12.21,12.44,734700.0],["2024-11-19",12.29,12.47,12.16,12.32,511600.0],["2024-11-20",12.27,12.59,12.27,12.38,566800.0],["2024-11-21",12.47,12.61,12.24,12.31,409600.0],["2024-11-22",12.32,12.67,12.32,12.55,508100.0],["2024-11-25",12.69,13.03,12.69,12.82,620000.0],["2024-11-26",12.78,12.78,12.48,12.72,422200.0],["2024-11-27",12.76,12.91,12.68,12.7,329500.0],["2024-11-29",12.72,12.87,12.66,12.84,298000.0],["2024-12-02",12.83,12.97,12.5,12.81,457000.0],["2024-12-03",12.76,12.82,12.51,12.72,295900.0],["2024-12-04",12.66,12.82,12.58,12.79,279000.0],["2024-12-05",12.72,13.09,12.72,12.82,337600.0],["2024-12-06",12.87,13.09,12.49,12.66,332400.0],["2024-12-09",12.67,12.83,12.27,12.47,479400.0],["2024-12-10",12.45,13.16,12.27,13.09,894200.0],["2024-12-11",13.15,13.35,12.89,13.22,862200.0],["2024-12-12",13.09,13.44,13.01,13.22,628100.0],["2024-12-13",13.27,13.64,13.22,13.4,702700.0],["2024-12-16",13.36,13.61,13.06,13.55,807200.0],["2024-12-17",13.46,13.55,13.15,13.25,773800.0],["2024-12-18",13.39,13.44,12.1,12.22,964900.0],["2024-12-19",12.33,12.6,12.11,12.18,730000.0],["2024-12-20",12.02,12.65,12.02,12.17,2490000.0],["2024-12-23",12.09,12.17,11.89,12.0,397800.0],["2024-12-24",12.05,12.37,12.05,12.32,205000.0],["2024-12-26",12.21,12.49,12.21,12.42,255800.0],["2024-12-27",12.29,12.66,12.21,12.34,616200.0],["2024-12-30",12.26,12.52,12.17,12.41,309400.0],["2024-12-31",12.5,12.71,12.48,12.65,954000.0],["2025-01-02",12.7,12.84,12.33,12.41,414900.0],["2025-01-03",12.46,12.56,12.33,12.33,272000.0],["2025-01-06",12.4,12.4,11.95,11.96,572600.0],["2025-01-07",11.93,12.23,11.7,11.85,535300.0],["2025-01-08",11.78,11.78,11.38,11.59,500600.0],["2025-01-10",11.37,11.53,10.67,10.88,940800.0],["2025-01-13",10.72,11.17,10.72,11.04,546700.0],["2025-01-14",11.01,11.48,10.93,11.35,447300.0],["2025-01-15",11.62,11.8,11.33,11.42,455400.0],["2025-01-16",11.31,11.55,11.3,11.45,437100.0],["2025-01-17",11.57,11.65,11.23,11.42,547500.0],["2025-01-21",11.53,11.67,11.43,11.44,285600.0],["2025-01-22",11.4,11.54,11.09,11.3,533500.0],["2025-01-23",11.24,11.34,11.14,11.25,295700.0],["2025-01-24",11.15,11.35,11.12,11.22,274900.0],["2025-01-27",11.23,11.69,11.23,11.45,383700.0],["2025-01-28",11.4,11.57,11.28,11.46,395800.0],["2025-01-29",11.41,11.58,11.27,11.5,260400.0],["2025-01-30",11.62,11.72,11.47,11.5,262800.0],["2025-01-31",11.45,11.66,11.42,11.63,375900.0],["2025-02-03",11.42,11.61,11.35,11.45,300900.0],["2025-02-04",11.41,11.64,11.39,11.5,252200.0],["2025-02-05",11.6,11.71,11.49,11.6,427200.0],["2025-02-06",11.69,11.78,11.45,11.68,372600.0],["2025-02-07",11.59,11.7,11.44,11.47,277000.0],["2025-02-10",11.49,11.69,11.41,11.66,430500.0],["2025-02-11",11.66,11.96,11.6,11.75,485800.0],["2025-02-12",11.63,11.78,11.25,11.5,369000.0],["2025-02-13",11.56,11.71,11.37,11.67,366500.0],["2025-02-14",11.78,11.99,11.39,11.66,244500.0],["2025-02-18",11.65,11.75,11.6,11.66,174400.0],["2025-02-19",11.59,11.62,11.25,11.58,420400.0],["2025-02-20",11.5,11.6,11.25,11.4,552200.0],["2025-02-21",11.57,11.66,11.45,11.62,972000.0],["2025-02-24",11.72,11.9,11.55,11.65,510100.0],["2025-02-25",11.76,11.92,11.65,11.9,638300.0],["2025-02-26",11.81,12.12,11.54,11.66,753400.0],["2025-02-27",11.19,11.55,9.4,10.4,2512000.0],["2025-02-28",10.37,10.37,9.21,9.71,1603400.0],["2025-03-03",9.82,9.91,9.25,9.3,1875900.0],["2025-03-04",9.18,9.24,8.85,9.05,1552400.0],["2025-03-05",8.97,9.46,8.71,9.06,1527300.0],["2025-03-06",8.88,9.21,8.82,9.16,1044900.0],["2025-03-07",9.2,9.58,9.12,9.4,1437300.0],["2025-03-10",8.86,9.26,8.62,8.68,2431700.0],["2025-03-11",8.59,8.68,8.06,8.25,1867100.0],["2025-03-12",8.22,8.36,7.92,8.35,1531900.0],["2025-03-13",8.4,8.4,8.16,8.39,1374300.0],["2025-03-14",8.53,8.64,8.23,8.39,1351700.0],["2025-03-17",8.42,8.62,8.36,8.49,1294100.0],["2025-03-18",8.46,8.56,8.38,8.49,952500.0],["2025-03-19",8.52,8.66,8.24,8.53,1210900.0],["2025-03-20",8.44,8.82,8.44,8.6,1038300.0],["2025-03-21",8.56,8.94,8.54,8.77,10492100.0],["2025-03-24",8.86,8.95,8.7,8.9,1077900.0],["2025-03-25",8.91,9.05,8.86,8.89,809600.0],["2025-03-26",8.95,9.17,8.87,8.97,738500.0],["2025-03-27",8.94,8.95,8.73,8.89,624300.0],["2025-03-28",8.84,8.98,8.52,8.65,1269200.0],["2025-03-31",8.62,8.87,8.57,8.75,1426500.0],["2025-04-01",8.69,8.69,8.07,8.25,1625600.0],["2025-04-02",8.12,8.34,8.02,8.26,881600.0],["2025-04-03",7.79,8.01,7.75,7.83,1485800.0],["2025-04-04",7.65,7.82,7.05,7.09,1761400.0],["2025-04-07",6.84,7.11,6.33,6.64,1479700.0],["2025-04-08",6.8,6.99,6.46,6.59,1624400.0],["2025-04-09",6.48,7.08,6.39,6.94,1181600.0],["2025-04-10",6.84,7.03,6.44,6.55,1154200.0],["2025-04-11",6.47,6.6,6.41,6.55,941600.0],["2025-04-14",6.68,6.77,6.6,6.67,524500.0],["2025-04-15",6.64,7.2,6.64,7.0,947300.0],["2025-04-16",6.97,7.32,6.9,7.13,1060400.0],["2025-04-17",7.12,7.41,7.12,7.31,970400.0],["2025-04-21",7.23,7.64,7.1,7.35,2352300.0],["2025-04-22",7.44,7.65,7.32,7.62,740600.0],["2025-04-23",7.76,7.83,7.4,7.52,819700.0],["2025-04-24",7.59,7.8,7.52,7.75,729600.0],["2025-04-25",7.76,8.02,7.72,7.99,879300.0],["2025-04-28",8.0,8.09,7.97,8.03,643300.0],["2025-04-29",8.03,8.09,7.99,8.05,456800.0],["2025-04-30",8.0,8.09,7.94,7.98,919600.0],["2025-05-01",7.96,8.08,7.96,8.0,514000.0],["2025-05-02",8.12,8.26,8.07,8.18,577000.0],["2025-05-05",8.18,8.21,8.01,8.01,480900.0],["2025-05-06",8.0,8.58,7.92,8.11,742900.0],["2025-05-07",8.1,8.19,8.0,8.1,729600.0],["2025-05-08",8.15,8.23,8.01,8.03,755200.0],["2025-05-09",8.1,8.27,8.05,8.21,609700.0],["2025-05-12",8.43,8.5,8.24,8.35,1036600.0],["2025-05-13",7.72,7.93,5.99,6.7,4532800.0],["2025-05-14",6.64,6.74,6.31,6.53,1678700.0],["2025-05-15",6.8,8.03,6.76,7.9,2537700.0],["2025-05-16",7.9,8.11,7.65,8.04,1493400.0],["2025-05-19",7.82,8.12,7.77,7.99,820300.0],["2025-05-20",7.98,8.07,7.91,8.07,762500.0],["2025-05-21",7.93,7.93,7.5,7.57,944600.0],["2025-05-22",7.52,8.06,7.49,7.78,936100.0],["2025-05-23",7.6,7.82,7.6,7.74,804600.0],["2025-05-27",7.87,8.19,7.79,8.05,987600.0],["2025-05-28",8.09,8.12,7.79,7.84,595000.0],["2025-05-29",7.84,7.92,7.7,7.86,515500.0],["2025-05-30",7.81,7.91,7.66,7.83,2341900.0],["2025-06-02",7.82,8.0,7.63,7.87,1151100.0],["2025-06-03",7.87,7.88,7.64,7.79,1521400.0],["2025-06-04",7.84,7.9,7.49,7.55,1480500.0],["2025-06-05",7.53,7.64,7.43,7.56,1763700.0],["2025-06-06",7.69,7.79,7.36,7.39,824400.0],["2025-06-09",7.44,7.44,6.75,6.77,1350200.0],["2025-06-10",6.81,6.81,6.63,6.73,978700.0],["2025-06-11",6.73,6.95,6.66,6.85,1054700.0],["2025-06-12",6.88,6.88,6.67,6.8,750900.0],["2025-06-13",6.72,6.8,6.49,6.8,887100.0],["2025-06-16",6.83,7.16,6.83,7.0,987800.0],["2025-06-17",6.93,7.18,6.65,6.77,914700.0],["2025-06-18",6.74,6.93,6.66,6.92,738900.0],["2025-06-20",6.97,7.02,6.63,6.75,950300.0],["2025-06-23",6.72,6.91,6.65,6.86,661900.0],["2025-06-24",6.92,7.25,6.88,7.14,799600.0],["2025-06-25",7.14,7.14,6.91,7.01,366200.0],["2025-06-26",7.05,7.09,6.96,7.08,473200.0],["2025-06-27",7.11,7.18,6.92,7.04,1430400.0],["2025-06-30",7.04,7.11,6.85,7.1,1967400.0],["2025-07-01",7.06,7.22,7.0,7.09,646700.0],["2025-07-02",7.1,7.11,6.97,7.09,776800.0],["2025-07-03",7.13,7.28,7.13,7.19,492000.0],["2025-07-07",7.2,8.07,7.19,7.56,2017500.0],["2025-07-08",7.52,7.89,7.52,7.57,1841200.0],["2025-07-09",7.62,7.72,7.26,7.26,1049900.0],["2025-07-10",7.24,7.24,6.87,7.1,785700.0],["2025-07-11",7.04,7.11,6.96,7.1,727000.0],["2025-07-14",7.08,7.23,7.02,7.09,414500.0],["2025-07-15",7.27,7.46,7.01,7.14,1022500.0],["2025-07-16",7.19,7.45,7.09,7.35,939400.0],["2025-07-17",7.35,8.77,7.35,8.65,3257600.0],["2025-07-18",8.73,9.0,8.63,8.75,1835600.0],["2025-07-21",8.77,8.96,8.69,8.76,877000.0],["2025-07-22",8.83,8.98,8.66,8.71,984500.0],["2025-07-23",8.82,8.88,8.66,8.79,980300.0],["2025-07-24",8.72,9.05,8.52,8.62,951300.0],["2025-07-25",8.66,8.85,8.57,8.82,932600.0],["2025-07-28",8.72,8.87,8.5,8.63,637100.0],["2025-07-29",8.72,8.79,8.5,8.55,592800.0],["2025-07-30",8.58,8.66,8.4,8.43,702600.0],["2025-07-31",8.26,8.49,8.18,8.4,590700.0],["2025-08-01",8.34,8.39,8.13,8.34,517600.0],["2025-08-04",8.25,8.46,8.2,8.27,594000.0],["2025-08-05",8.43,8.58,8.35,8.51,523200.0],["2025-08-06",8.64,8.66,8.5,8.54,493500.0],["2025-08-07",8.58,8.61,8.15,8.29,558700.0],["2025-08-08",8.08,8.38,6.86,6.94,2736100.0],["2025-08-11",6.91,7.6,6.91,7.57,1250600.0],["2025-08-12",7.78,8.22,7.69,8.05,1235500.0],["2025-08-13",8.04,8.37,7.92,8.22,928800.0],["2025-08-14",8.15,8.21,7.85,8.02,580600.0],["2025-08-15",8.02,8.16,7.92,8.04,891200.0],["2025-08-18",8.07,8.4,8.03,8.3,938300.0],["2025-08-19",8.28,8.42,8.2,8.22,533400.0],["2025-08-20",8.24,8.64,8.24,8.49,658300.0],["2025-08-21",8.43,8.59,8.43,8.49,518400.0],["2025-08-22",8.64,8.78,8.55,8.65,468000.0],["2025-08-25",8.65,8.83,8.56,8.71,546300.0],["2025-08-26",8.65,8.87,8.63,8.71,495200.0],["2025-08-27",8.66,9.09,8.66,8.85,705000.0],["2025-08-28",8.92,9.03,8.79,9.01,753300.0],["2025-08-29",9.07,9.1,8.9,9.03,644600.0],["2025-09-02",8.96,9.12,8.78,8.93,581500.0],["2025-09-03",8.84,9.35,8.76,9.12,861400.0],["2025-09-04",9.17,9.24,9.05,9.19,480500.0],["2025-09-05",9.15,9.26,9.01,9.1,465100.0],["2025-09-08",9.15,9.22,8.93,9.18,438400.0],["2025-09-09",9.22,9.28,9.08,9.13,477800.0],["2025-09-10",9.04,9.14,8.84,8.94,440800.0],["2025-09-11",8.87,8.99,8.69,8.92,420400.0],["2025-09-12",8.9,8.98,8.82,8.91,259700.0],["2025-09-15",8.91,9.03,8.74,8.77,314300.0],["2025-09-16",8.69,8.81,8.4,8.77,534100.0],["2025-09-17",8.82,9.12,8.82,8.94,404000.0],["2025-09-18",9.03,9.21,9.01,9.12,464900.0],["2025-09-19",9.15,9.15,9.02,9.12,1034100.0],["2025-09-22",9.03,9.28,9.0,9.15,493800.0],["2025-09-23",9.18,9.33,9.1,9.24,524000.0],["2025-09-24",9.25,9.38,9.21,9.29,310000.0],["2025-09-25",9.31,9.4,9.13,9.32,417400.0],["2025-09-26",9.36,9.55,9.34,9.54,542300.0],["2025-09-29",9.57,10.05,9.34,9.72,1221100.0],["2025-09-30",9.18,9.38,7.81,8.34,2947600.0],["2025-10-01",8.27,8.64,7.98,8.13,1526600.0],["2025-10-02",8.59,8.84,8.38,8.8,1529800.0],["2025-10-03",8.81,9.13,8.81,8.97,1124500.0],["2025-10-06",9.08,9.56,8.98,9.29,1748600.0],["2025-10-07",9.31,9.48,8.58,8.64,1677300.0],["2025-10-08",8.71,8.91,8.63,8.65,841800.0],["2025-10-09",8.58,8.65,7.92,8.03,1145400.0],["2025-10-10",8.06,8.24,7.91,8.08,1000900.0],["2025-10-13",8.11,8.33,8.1,8.22,1073700.0],["2025-10-14",8.11,8.47,8.11,8.43,880400.0],["2025-10-15",8.54,8.59,8.24,8.3,625800.0],["2025-10-16",8.17,8.39,8.0,8.01,762300.0],["2025-10-17",7.98,8.17,7.9,8.07,915700.0],["2025-10-20",8.16,8.46,8.06,8.33,596600.0],["2025-10-21",8.28,8.44,8.21,8.26,381800.0],["2025-10-22",8.27,8.39,8.15,8.31,564200.0],["2025-10-23",8.4,8.63,8.29,8.42,701200.0],["2025-10-24",8.51,8.67,8.43,8.45,485000.0],["2025-10-27",8.52,8.64,8.45,8.53,475300.0],["2025-10-28",8.6,8.74,8.44,8.46,563500.0],["2025-10-29",8.44,8.66,8.34,8.57,796200.0],["2025-10-30",8.55,8.65,8.45,8.49,578000.0],["2025-10-31",8.44,8.44,8.02,8.21,740100.0],["2025-11-03",8.18,8.55,8.02,8.47,595800.0],["2025-11-04",8.35,8.49,8.11,8.27,480200.0],["2025-11-05",8.37,8.45,8.25,8.28,516800.0],["2025-11-06",8.37,8.37,8.17,8.18,434100.0],["2025-11-07",8.2,8.51,8.13,8.48,690700.0],["2025-11-10",8.52,8.91,8.4,8.69,979700.0],["2025-11-11",8.95,10.38,8.91,10.08,2752400.0],["2025-11-12",10.25,10.26,9.53,9.91,1946600.0],["2025-11-13",9.93,10.15,9.45,9.51,742500.0],["2025-11-14",9.51,9.54,9.37,9.52,795800.0],["2025-11-17",9.52,9.69,9.15,9.17,609200.0],["2025-11-18",9.07,9.29,9.07,9.08,598100.0],["2025-11-19",9.12,9.26,8.86,9.03,838700.0],["2025-11-20",9.19,9.55,8.67,8.69,601500.0],["2025-11-21",8.77,9.05,8.5,8.98,985000.0],["2025-11-24",8.87,9.19,8.85,8.93,978100.0],["2025-11-25",8.95,9.03,8.76,8.78,511200.0],["2025-11-26",8.75,9.11,8.73,9.01,822300.0],["2025-11-28",9.03,9.13,8.75,8.99,443000.0],["2025-12-01",9.02,9.1,8.61,8.83,723100.0],["2025-12-02",8.82,8.84,8.56,8.63,660200.0],["2025-12-03",8.7,9.13,8.58,8.84,1354000.0],["2025-12-04",8.85,8.96,8.59,8.59,539900.0],["2025-12-05",8.63,8.79,8.28,8.33,721200.0],["2025-12-08",8.34,8.38,8.24,8.29,567000.0],["2025-12-09",8.31,8.43,8.27,8.39,424400.0],["2025-12-10",8.35,8.52,8.29,8.33,335100.0],["2025-12-11",8.34,8.46,8.26,8.37,502900.0],["2025-12-12",8.46,8.49,8.3,8.33,468200.0],["2025-12-15",8.39,8.61,8.31,8.57,546900.0],["2025-12-16",8.53,8.86,8.31,8.36,480400.0],["2025-12-17",8.33,8.56,8.33,8.45,671500.0],["2025-12-18",8.56,8.72,8.41,8.65,502200.0],["2025-12-19",8.65,8.67,8.23,8.29,789400.0],["2025-12-22",8.22,8.37,8.21,8.29,564700.0],["2025-12-23",8.29,8.37,8.09,8.22,537600.0],["2025-12-24",8.22,8.22,8.04,8.08,309500.0],["2025-12-26",8.06,8.19,7.89,8.0,760600.0],["2025-12-29",7.95,7.97,7.78,7.79,427400.0],["2025-12-30",7.82,7.93,7.74,7.83,1125100.0],["2025-12-31",7.83,7.85,7.63,7.78,994000.0],["2026-01-02",7.85,8.0,7.37,7.47,593400.0],["2026-01-05",7.47,7.62,7.37,7.39,412700.0],["2026-01-06",7.62,7.81,6.89,7.04,1320900.0],["2026-01-07",7.05,7.1,6.77,6.89,848600.0],["2026-01-08",6.84,7.02,6.69,6.7,598400.0],["2026-01-09",6.71,6.71,6.21,6.36,1172700.0],["2026-01-12",6.37,6.64,6.37,6.47,851700.0],["2026-01-13",6.45,6.54,6.23,6.26,733200.0],["2026-01-14",6.26,6.4,6.18,6.18,942200.0],["2026-01-15",6.18,6.35,6.18,6.31,983000.0],["2026-01-16",6.27,6.33,6.04,6.06,774900.0],["2026-01-20",5.99,6.17,5.96,6.13,638000.0],["2026-01-21",6.14,6.35,6.14,6.31,788300.0],["2026-01-22",6.36,6.57,6.27,6.29,859600.0],["2026-01-23",6.26,6.3,6.08,6.1,432200.0],["2026-01-26",6.04,6.2,6.04,6.14,707000.0],["2026-01-27",6.11,6.11,5.87,5.97,995500.0],["2026-01-28",5.98,6.07,5.63,5.75,671100.0],["2026-01-29",5.72,5.84,5.55,5.69,485700.0],["2026-01-30",5.68,5.83,5.56,5.67,679800.0],["2026-02-02",5.59,5.79,5.59,5.7,553100.0],["2026-02-03",5.71,5.99,5.7,5.98,768900.0],["2026-02-04",6.01,6.19,5.93,6.11,655100.0],["2026-02-05",6.11,6.36,6.1,6.21,637400.0],["2026-02-06",6.21,6.4,6.07,6.11,437000.0],["2026-02-09",6.11,6.16,5.99,6.04,435900.0],["2026-02-10",6.07,6.16,5.97,6.08,355300.0],["2026-02-11",6.13,6.22,5.96,6.02,352300.0],["2026-02-12",6.07,6.08,5.73,5.78,412400.0],["2026-02-13",5.79,5.89,5.7,5.76,219000.0],["2026-02-17",5.76,5.92,5.7,5.77,227500.0],["2026-02-18",5.73,5.88,5.73,5.79,274200.0],["2026-02-19",5.76,5.86,5.7,5.85,398700.0],["2026-02-20",5.87,5.88,5.76,5.78,244300.0],["2026-02-23",5.75,5.84,5.62,5.64,655100.0],["2026-02-24",5.55,5.7,4.98,5.09,1865700.0],["2026-02-25",5.12,5.61,5.01,5.52,1110000.0],["2026-02-26",5.49,5.6,5.4,5.52,773100.0],["2026-02-27",5.55,5.55,5.32,5.35,491400.0],["2026-03-02",5.33,5.59,5.31,5.56,524300.0],["2026-03-03",5.46,5.66,5.36,5.6,502800.0],["2026-03-04",5.58,5.67,5.52,5.6,400500.0],["2026-03-05",5.56,5.7,5.51,5.6,249700.0],["2026-03-06",5.54,5.55,5.36,5.44,391400.0],["2026-03-09",5.36,5.59,5.24,5.53,634000.0],["2026-03-10",5.53,5.81,5.46,5.51,1304600.0],["2026-03-11",5.52,5.6,5.21,5.22,530600.0],["2026-03-12",5.25,5.25,5.03,5.2,553000.0],["2026-03-13",5.19,5.28,5.05,5.12,358800.0],["2026-03-16",5.15,5.21,5.12,5.18,319400.0],["2026-03-17",5.29,5.31,5.07,5.08,524100.0],["2026-03-18",5.02,5.09,4.85,4.89,693300.0],["2026-03-19",4.85,4.9,4.71,4.8,727400.0],["2026-03-20",4.83,4.83,4.63,4.76,1803300.0],["2026-03-23",4.89,5.02,4.81,4.9,702000.0],["2026-03-24",4.87,4.92,4.77,4.84,505700.0],["2026-03-25",4.88,4.92,4.65,4.66,372000.0],["2026-03-26",4.6,4.76,4.46,4.71,439200.0],["2026-03-27",4.7,4.7,4.47,4.5,577800.0],["2026-03-30",4.51,4.68,4.5,4.61,325900.0],["2026-03-31",4.69,4.7,4.57,4.65,459000.0],["2026-04-01",4.67,4.7,4.5,4.59,413600.0],["2026-04-02",4.51,4.62,4.44,4.62,509400.0],["2026-04-06",4.61,4.77,4.57,4.59,444000.0],["2026-04-07",4.56,4.59,4.48,4.5,380100.0],["2026-04-08",4.6,4.6,3.96,3.98,969700.0],["2026-04-09",3.95,4.33,3.9,4.11,1081300.0],["2026-04-10",4.17,4.19,3.88,3.94,796700.0],["2026-04-13",3.94,4.2,3.91,4.19,601100.0],["2026-04-14",4.17,4.32,4.07,4.32,945600.0],["2026-04-15",4.3,4.8,4.17,4.75,1128900.0],["2026-04-16",4.75,4.9,4.69,4.86,448800.0],["2026-04-17",4.86,4.98,4.78,4.85,731700.0],["2026-04-20",4.86,5.01,4.66,4.66,348000.0],["2026-04-21",4.64,4.8,4.6,4.65,453600.0],["2026-04-22",4.67,4.77,4.61,4.7,305700.0],["2026-04-23",4.65,4.7,4.45,4.59,370100.0],["2026-04-24",4.69,4.69,4.43,4.59,290500.0],["2026-04-27",4.55,4.57,4.36,4.53,361900.0],["2026-04-28",4.57,4.68,4.52,4.57,210800.0],["2026-04-29",4.52,4.55,4.35,4.43,357400.0],["2026-04-30",4.32,4.48,4.27,4.43,319200.0],["2026-05-01",4.36,4.43,4.26,4.38,364800.0],["2026-05-04",4.36,4.43,4.17,4.24,354900.0],["2026-05-05",4.2,4.39,4.15,4.38,414600.0],["2026-05-06",4.41,4.47,4.21,4.22,1451100.0],["2026-05-07",5.35,6.18,5.3,6.05,7747100.0],["2026-05-08",5.91,6.24,5.33,5.37,1650200.0],["2026-05-11",5.27,5.95,5.25,5.57,568400.0],["2026-05-12",5.6,5.92,5.43,5.85,634600.0],["2026-05-13",5.8,5.83,5.59,5.61,393800.0],["2026-05-14",5.65,5.95,5.59,5.69,546700.0],["2026-05-15",5.65,5.74,5.55,5.66,447500.0],["2026-05-18",5.63,5.84,5.53,5.83,817100.0],["2026-05-19",5.94,6.1,5.75,5.86,727700.0],["2026-05-20",5.78,5.95,5.68,5.82,372100.0],["2026-05-21",5.76,5.78,5.61,5.74,330900.0],["2026-05-22",5.77,5.83,5.59,5.61,295000.0],["2026-05-26",5.61,5.72,5.47,5.54,365800.0],["2026-05-27",5.5,5.68,5.2,5.38,427600.0],["2026-05-28",5.41,5.72,5.33,5.52,579700.0],["2026-05-29",5.46,5.71,5.45,5.48,427900.0],["2026-06-01",5.49,5.49,5.23,5.25,386700.0],["2026-06-02",5.21,5.27,5.11,5.18,450700.0],["2026-06-03",5.15,5.2,5.05,5.17,791600.0],["2026-06-04",5.25,5.44,5.21,5.41,359700.0],["2026-06-05",5.4,5.54,5.36,5.46,445900.0],["2026-06-08",5.51,5.6,5.33,5.45,302200.0],["2026-06-09",5.39,5.69,5.36,5.55,401000.0],["2026-06-10",5.57,5.85,5.54,5.58,293700.0],["2026-06-11",5.61,5.65,5.5,5.53,216400.0],["2026-06-12",5.57,5.66,5.5,5.6,291700.0],["2026-06-15",5.59,5.93,5.57,5.76,777600.0],["2026-06-16",5.78,5.88,5.63,5.65,554500.0],["2026-06-17",5.64,5.8,5.58,5.63,502200.0],["2026-06-18",5.64,5.77,5.53,5.76,772300.0],["2026-06-22",5.73,5.9,5.54,5.68,506200.0],["2026-06-23",5.76,6.06,5.72,6.04,667000.0],["2026-06-24",6.16,6.63,6.12,6.47,836500.0],["2026-06-25",6.35,6.46,6.06,6.15,803100.0],["2026-06-26",6.32,6.68,6.24,6.67,1636800.0],["2026-06-29",6.64,6.64,6.32,6.36,598200.0],["2026-06-30",6.34,6.41,6.22,6.24,630100.0],["2026-07-01",6.33,6.48,6.32,6.39,340000.0],["2026-07-02",6.42,6.45,6.31,6.34,368000.0],["2026-07-06",6.34,6.42,6.27,6.42,415400.0],["2026-07-07",6.43,6.56,6.35,6.35,409500.0],["2026-07-08",6.38,6.38,6.1,6.1,381700.0],["2026-07-09",6.07,6.12,5.92,6.08,362900.0],["2026-07-10",6.09,6.14,6.0,6.02,298300.0],["2026-07-13",6.03,6.18,5.96,6.13,292600.0],["2026-07-14",6.04,6.2,6.0,6.12,280300.0],["2026-07-15",6.14,6.18,5.79,5.81,457400.0],["2026-07-16",5.88,6.11,5.88,6.1,282400.0],["2026-07-17",6.06,6.27,6.06,6.11,299800.0],["2026-07-20",6.08,6.19,6.02,6.14,259800.0],["2026-07-21",6.04,6.1,5.9,5.95,468400.0],["2026-07-22",5.96,5.97,5.78,5.84,257900.0],["2026-07-23",5.76,5.8,5.52,5.54,375900.0],["2026-07-24",5.52,5.73,5.47,5.59,260800.0],["2026-07-27",5.66,5.79,5.66,5.74,290700.0],["2026-07-28",5.82,5.87,5.72,5.8,289300.0],["2026-07-29",5.73,5.78,5.66,5.72,237500.0],["2026-07-30",5.66,5.67,5.51,5.55,451400.0],["2026-07-31",5.54,5.56,5.3,5.4,384600.0],["2026-08-03",5.51,5.75,5.43,5.66,331000.0],["2026-08-04",5.64,5.71,5.58,5.63,236100.0],["2026-08-05",5.59,5.7,5.54,5.68,190600.0],["2026-08-06",5.7,5.74,5.58,5.66,400900.0],["2026-08-07",5.11,5.32,4.74,4.93,1124900.0],["2026-08-10",4.81,4.94,4.64,4.745,242814.981843],["2026-08-11",4.6,4.68,4.53,4.54,1076546.298621],["2026-08-25",4.57,4.65,4.49,4.51,228603.91924],["2026-08-26",4.5,4.61,4.46,4.6,405607.2718],["2026-08-27",4.56,4.6,4.495,4.51,320633.682877],["2026-08-28",4.65,4.83,4.52,4.64,1265829.50552],["2026-08-31",4.6,4.625,4.33,4.36,763094.992683],["2026-09-01",4.39,4.56,4.325,4.54,1019592.731846]]}