{"t":"PARR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-09-05",0.6,0.6,0.6,0.6,10.0],["2012-09-06",1.3,1.3,1.3,1.3,550.0],["2012-09-07",2.2,2.2,2.2,2.2,100.0],["2012-09-10",2.6,2.6,2.6,2.6,50.0],["2012-09-11",2.6,2.6,2.6,2.6,0.0],["2012-09-12",2.6,2.6,2.6,2.6,0.0],["2012-09-13",4.0,4.8,4.0,4.8,600.0],["2012-09-14",5.0,10.0,5.0,10.0,2600.0],["2012-09-17",12.5,12.5,10.0,12.5,2240.0],["2012-09-18",14.0,15.5,14.0,14.2,4020.0],["2012-09-19",14.5,14.8,12.5,14.5,1850.0],["2012-09-20",14.3,14.3,12.5,12.5,180.0],["2012-09-21",12.5,12.5,12.5,12.5,0.0],["2012-09-24",12.5,12.5,12.5,12.5,0.0],["2012-09-25",12.5,12.5,12.5,12.5,0.0],["2012-09-26",12.5,12.5,12.5,12.5,0.0],["2012-09-27",10.5,10.5,10.5,10.5,110.0],["2012-09-28",14.0,14.0,10.5,10.5,460.0],["2012-10-01",10.5,10.5,10.5,10.5,110.0],["2012-10-02",10.5,10.5,10.5,10.5,0.0],["2012-10-03",11.2,11.2,11.2,11.2,110.0],["2012-10-04",10.5,12.5,10.5,12.5,230.0],["2012-10-05",12.5,12.5,12.5,12.5,80.0],["2012-10-08",11.0,11.0,10.0,10.7,380.0],["2012-10-09",10.7,10.7,10.7,10.7,60.0],["2012-10-10",11.0,11.0,11.0,11.0,20.0],["2012-10-11",11.0,11.0,11.0,11.0,0.0],["2012-10-12",10.5,11.0,10.1,10.1,3440.0],["2012-10-15",10.1,10.1,10.1,10.1,0.0],["2012-10-16",10.7,10.7,10.0,10.0,270.0],["2012-10-17",10.0,10.0,10.0,10.0,0.0],["2012-10-18",10.8,11.5,10.8,11.5,1200.0],["2012-10-19",12.0,12.5,12.0,12.5,270.0],["2012-10-22",11.0,12.5,11.0,12.5,1100.0],["2012-10-23",12.5,12.5,12.5,12.5,0.0],["2012-10-24",12.5,12.5,12.5,12.5,200.0],["2012-10-25",11.5,11.5,11.5,11.5,110.0],["2012-10-26",12.5,12.5,11.9,11.9,1500.0],["2012-10-31",11.9,11.9,11.9,11.9,0.0],["2012-11-01",11.9,11.9,11.9,11.9,0.0],["2012-11-02",11.9,11.9,11.9,11.9,0.0],["2012-11-05",11.9,11.9,11.9,11.9,0.0],["2012-11-06",11.9,11.9,11.9,11.9,0.0],["2012-11-07",11.9,11.9,11.9,11.9,0.0],["2012-11-08",11.9,11.9,11.9,11.9,0.0],["2012-11-09",9.9,9.9,9.9,9.9,74400.0],["2012-11-12",9.9,9.9,9.9,9.9,0.0],["2012-11-13",9.9,9.9,9.9,9.9,10.0],["2012-11-14",9.9,9.9,9.9,9.9,0.0],["2012-11-15",11.5,11.5,11.2,11.3,60160.0],["2012-11-16",10.5,12.5,10.5,11.5,171470.0],["2012-11-19",11.5,11.5,11.5,11.5,0.0],["2012-11-20",11.3,11.4,11.2,11.3,117130.0],["2012-11-21",11.2,11.3,11.2,11.3,412100.0],["2012-11-23",11.3,11.3,11.3,11.3,0.0],["2012-11-26",10.7,11.3,10.7,11.1,5500.0],["2012-11-27",10.8,11.3,10.8,11.2,3930.0],["2012-11-28",10.8,10.8,10.7,10.7,295320.0],["2012-11-29",10.7,10.7,10.7,10.7,0.0],["2012-11-30",11.4,11.4,11.4,11.4,1500.0],["2012-12-03",10.0,10.0,10.0,10.0,170.0],["2012-12-04",10.0,10.0,8.0,10.0,44800.0],["2012-12-05",10.0,10.0,10.0,10.0,0.0],["2012-12-06",10.0,10.1,10.0,10.1,1000.0],["2012-12-07",10.5,10.5,10.5,10.5,70.0],["2012-12-10",10.0,10.0,10.0,10.0,40.0],["2012-12-11",10.0,10.2,10.0,10.2,10050.0],["2012-12-12",10.2,10.2,10.2,10.2,0.0],["2012-12-13",10.2,10.2,10.2,10.2,0.0],["2012-12-14",12.0,12.0,12.0,12.0,250.0],["2012-12-17",12.0,12.0,12.0,12.0,0.0],["2012-12-18",12.0,12.0,12.0,12.0,0.0],["2012-12-19",12.0,12.0,12.0,12.0,0.0],["2012-12-20",12.0,12.0,12.0,12.0,0.0],["2012-12-21",12.0,12.0,12.0,12.0,0.0],["2012-12-24",12.0,12.0,12.0,12.0,0.0],["2012-12-26",10.0,12.0,10.0,12.0,100.0],["2012-12-27",12.0,12.0,12.0,12.0,0.0],["2012-12-28",12.0,12.0,12.0,12.0,0.0],["2012-12-31",10.4,12.0,10.2,12.0,12270.0],["2013-01-02",12.0,12.0,12.0,12.0,0.0],["2013-01-03",10.0,11.0,10.0,11.0,1240.0],["2013-01-04",11.5,11.5,11.5,11.5,150.0],["2013-01-07",11.8,12.0,11.8,12.0,960.0],["2013-01-08",12.0,12.0,12.0,12.0,2500.0],["2013-01-09",12.0,12.0,12.0,12.0,0.0],["2013-01-10",12.0,12.0,12.0,12.0,0.0],["2013-01-11",11.0,11.0,11.0,11.0,390.0],["2013-01-14",11.5,11.5,11.5,11.5,2500.0],["2013-01-15",11.5,11.5,11.5,11.5,0.0],["2013-01-16",10.0,11.5,10.0,11.5,210.0],["2013-01-17",11.5,11.5,11.5,11.5,0.0],["2013-01-18",11.5,11.5,11.5,11.5,0.0],["2013-01-22",11.5,11.5,11.5,11.5,0.0],["2013-01-23",11.5,11.5,11.5,11.5,0.0],["2013-01-24",11.5,11.5,11.5,11.5,0.0],["2013-01-25",11.5,12.0,11.5,12.0,7420.0],["2013-01-28",12.0,12.0,12.0,12.0,0.0],["2013-01-29",12.0,12.0,12.0,12.0,0.0],["2013-01-30",12.0,12.0,12.0,12.0,0.0],["2013-01-31",12.0,12.0,12.0,12.0,0.0],["2013-02-01",12.0,12.0,12.0,12.0,0.0],["2013-02-04",11.0,12.0,11.0,12.0,260.0],["2013-02-05",12.0,12.0,12.0,12.0,0.0],["2013-02-06",11.5,12.0,11.5,12.0,890.0],["2013-02-07",12.0,12.0,12.0,12.0,0.0],["2013-02-08",12.0,12.0,12.0,12.0,0.0],["2013-02-11",12.0,12.0,12.0,12.0,0.0],["2013-02-12",11.3,12.0,11.3,12.0,1280.0],["2013-02-13",12.0,12.0,12.0,12.0,0.0],["2013-02-14",12.0,12.0,12.0,12.0,0.0],["2013-02-15",12.0,12.0,12.0,12.0,0.0],["2013-02-19",12.0,12.0,12.0,12.0,0.0],["2013-02-20",12.0,12.0,12.0,12.0,30.0],["2013-02-21",12.0,12.0,12.0,12.0,630.0],["2013-02-22",11.3,12.0,11.3,12.0,5150.0],["2013-02-25",12.0,12.0,12.0,12.0,0.0],["2013-02-26",11.8,11.9,11.8,11.9,41000.0],["2013-02-27",12.0,12.0,12.0,12.0,1100.0],["2013-02-28",12.0,12.0,12.0,12.0,129920.0],["2013-03-01",12.0,12.0,12.0,12.0,3020.0],["2013-03-04",12.0,12.5,12.0,12.2,10250.0],["2013-03-05",12.2,12.5,12.2,12.2,10700.0],["2013-03-06",12.2,12.2,12.2,12.2,1850.0],["2013-03-07",12.3,12.5,12.3,12.5,1540.0],["2013-03-08",12.5,12.7,12.2,12.5,1180.0],["2013-03-11",12.9,13.0,12.5,12.5,7330.0],["2013-03-12",12.5,12.5,12.5,12.5,0.0],["2013-03-13",12.5,12.5,12.5,12.5,0.0],["2013-03-14",12.4,12.4,12.2,12.4,40500.0],["2013-03-15",12.4,12.4,12.4,12.4,0.0],["2013-03-18",12.5,12.5,12.3,12.3,700.0],["2013-03-19",12.1,12.3,12.0,12.3,1300.0],["2013-03-20",12.3,12.3,12.0,12.0,210.0],["2013-03-21",12.0,12.0,12.0,12.0,710.0],["2013-03-22",12.0,12.3,12.0,12.3,400.0],["2013-03-25",12.0,12.5,12.0,12.5,75330.0],["2013-03-26",13.0,13.9,13.0,13.2,8610.0],["2013-03-27",12.7,13.3,12.7,13.1,2510.0],["2013-03-28",13.5,14.5,13.5,14.2,25260.0],["2013-04-01",14.5,15.5,14.5,15.4,17230.0],["2013-04-02",15.1,16.3,15.1,16.3,9350.0],["2013-04-03",16.2,16.2,16.2,16.2,30.0],["2013-04-04",15.5,16.0,15.5,16.0,2160.0],["2013-04-05",16.2,16.2,16.0,16.0,300.0],["2013-04-08",15.5,15.9,14.9,15.8,27760.0],["2013-04-09",15.5,16.9,14.4,16.9,14610.0],["2013-04-10",16.8,17.1,15.5,17.0,68210.0],["2013-04-11",17.0,17.1,16.1,17.0,32010.0],["2013-04-12",17.0,17.6,17.0,17.5,23850.0],["2013-04-15",17.5,17.6,17.4,17.6,3190.0],["2013-04-16",17.6,17.7,17.5,17.6,1870.0],["2013-04-17",17.6,17.6,16.9,16.9,5720.0],["2013-04-18",17.5,17.5,17.2,17.5,1510.0],["2013-04-19",17.1,17.4,16.9,17.4,1150.0],["2013-04-22",16.9,16.9,15.6,16.0,9830.0],["2013-04-23",15.8,16.7,15.8,16.7,14010.0],["2013-04-24",16.7,16.7,16.0,16.5,140.0],["2013-04-25",16.0,16.0,15.2,15.7,3200.0],["2013-04-26",15.6,17.0,15.3,17.0,11450.0],["2013-04-29",15.9,16.7,15.9,16.2,9150.0],["2013-04-30",16.2,16.3,16.0,16.3,11330.0],["2013-05-01",16.2,16.7,16.0,16.7,19220.0],["2013-05-02",16.6,16.6,16.0,16.5,2550.0],["2013-05-03",16.5,16.5,16.5,16.5,0.0],["2013-05-06",16.5,16.5,16.0,16.0,7880.0],["2013-05-07",15.8,15.8,15.0,15.7,14530.0],["2013-05-08",15.5,15.5,15.5,15.5,100.0],["2013-05-09",15.4,15.5,15.2,15.5,9290.0],["2013-05-10",15.5,16.5,15.4,16.1,29670.0],["2013-05-13",16.3,16.3,15.8,15.8,1510.0],["2013-05-14",15.8,16.0,15.8,16.0,400.0],["2013-05-15",16.0,16.0,15.5,16.0,4090.0],["2013-05-16",16.0,16.0,16.0,16.0,1320.0],["2013-05-17",16.3,16.3,16.0,16.0,5090.0],["2013-05-20",15.7,16.0,15.6,16.0,1680.0],["2013-05-21",15.6,16.0,15.0,15.5,1820.0],["2013-05-22",15.2,15.5,15.0,15.5,1170.0],["2013-05-23",15.5,15.5,15.5,15.5,0.0],["2013-05-24",15.0,15.0,15.0,15.0,260.0],["2013-05-28",15.3,15.3,15.0,15.0,1030.0],["2013-05-29",15.0,15.0,13.6,14.9,3950.0],["2013-05-30",14.9,16.0,14.9,16.0,6580.0],["2013-05-31",15.6,16.2,15.0,15.5,2740.0],["2013-06-03",15.0,15.0,15.0,15.0,810.0],["2013-06-04",14.5,15.2,14.5,15.0,22420.0],["2013-06-05",15.0,15.3,15.0,15.3,54290.0],["2013-06-06",15.3,15.5,14.5,15.0,3870.0],["2013-06-07",14.6,15.4,14.6,15.2,2780.0],["2013-06-10",15.2,15.3,15.1,15.2,11520.0],["2013-06-11",15.2,15.3,15.0,15.1,3460.0],["2013-06-12",15.5,15.5,15.0,15.0,840.0],["2013-06-13",15.0,15.0,15.0,15.0,0.0],["2013-06-14",15.1,15.1,15.1,15.1,100.0],["2013-06-17",15.5,15.5,15.5,15.5,20.0],["2013-06-18",16.7,16.7,15.9,16.1,145960.0],["2013-06-19",17.0,17.0,16.4,16.6,55600.0],["2013-06-20",17.0,17.3,16.3,16.6,24670.0],["2013-06-21",16.6,16.7,16.3,16.7,9940.0],["2013-06-24",16.8,17.1,16.6,16.7,1380.0],["2013-06-25",16.6,16.6,16.5,16.6,1040.0],["2013-06-26",16.6,16.6,16.6,16.6,2330.0],["2013-06-27",16.5,16.5,16.3,16.4,2700.0],["2013-06-28",16.5,16.6,16.2,16.3,588910.0],["2013-07-01",16.6,16.6,16.1,16.5,153470.0],["2013-07-02",16.4,18.5,16.3,17.8,6220.0],["2013-07-03",18.0,18.7,17.7,18.5,36710.0],["2013-07-05",18.4,18.6,17.6,18.0,10490.0],["2013-07-08",18.0,18.2,17.6,18.0,22300.0],["2013-07-09",18.0,18.0,17.4,18.0,1270.0],["2013-07-10",18.2,18.2,17.5,18.0,1920.0],["2013-07-11",18.0,18.2,17.8,17.8,5510.0],["2013-07-12",18.1,18.2,17.5,17.6,6500.0],["2013-07-15",18.3,19.4,17.7,17.9,25390.0],["2013-07-16",18.1,18.3,18.0,18.0,34080.0],["2013-07-17",18.1,18.8,18.0,18.1,4710.0],["2013-07-18",18.1,18.1,17.8,18.1,460.0],["2013-07-19",18.1,18.1,18.0,18.0,3860.0],["2013-07-22",18.1,18.1,18.0,18.0,7080.0],["2013-07-23",18.0,18.0,17.5,17.9,7640.0],["2013-07-24",17.5,17.8,17.2,17.8,7460.0],["2013-07-25",18.0,18.1,18.0,18.0,5850.0],["2013-07-26",18.0,18.0,17.7,18.0,540.0],["2013-07-29",18.0,18.0,18.0,18.0,920.0],["2013-07-30",17.6,18.0,17.6,18.0,1820.0],["2013-07-31",17.5,18.0,17.5,18.0,130.0],["2013-08-01",18.0,18.0,17.9,17.9,1500.0],["2013-08-02",17.6,18.0,17.6,17.8,2180.0],["2013-08-05",17.8,17.9,17.1,17.5,3710.0],["2013-08-06",17.7,17.7,17.4,17.5,2870.0],["2013-08-07",17.7,17.8,17.5,17.6,3120.0],["2013-08-08",17.7,17.7,17.5,17.7,3920.0],["2013-08-09",17.5,17.7,17.5,17.7,11220.0],["2013-08-12",17.7,17.7,17.5,17.6,210.0],["2013-08-13",17.6,17.6,17.2,17.6,1330.0],["2013-08-14",17.1,18.0,17.0,17.8,26190.0],["2013-08-15",18.3,18.3,17.6,17.6,7030.0],["2013-08-16",17.6,17.6,17.0,17.4,3390.0],["2013-08-19",17.2,17.4,17.0,17.0,3010.0],["2013-08-20",17.9,17.9,16.6,17.0,4880.0],["2013-08-21",16.1,17.0,16.1,16.9,2210.0],["2013-08-22",16.9,17.8,16.5,16.5,5980.0],["2013-08-23",17.6,17.6,16.5,16.6,2480.0],["2013-08-26",16.9,17.5,16.6,16.9,910.0],["2013-08-27",16.8,17.0,16.2,16.5,6400.0],["2013-08-28",16.5,16.8,16.2,16.5,1480.0],["2013-08-29",16.5,16.8,16.5,16.5,2470.0],["2013-08-30",16.8,17.0,16.2,17.0,470.0],["2013-09-03",17.4,17.4,16.5,16.9,410.0],["2013-09-04",17.0,17.2,16.6,16.7,4000.0],["2013-09-05",17.0,17.2,16.9,16.9,3500.0],["2013-09-06",17.2,17.2,16.6,16.8,19530.0],["2013-09-09",17.3,17.5,16.7,17.0,31190.0],["2013-09-10",17.0,17.0,16.7,16.9,3160.0],["2013-09-11",17.4,17.4,16.8,17.0,8980.0],["2013-09-12",17.2,18.0,16.8,17.6,16390.0],["2013-09-13",17.5,19.1,17.5,18.8,24510.0],["2013-09-16",19.0,19.3,18.0,18.5,63060.0],["2013-09-17",18.7,18.9,18.6,18.7,6580.0],["2013-09-18",18.7,18.7,18.3,18.5,4220.0],["2013-09-19",19.0,19.0,18.5,18.5,22450.0],["2013-09-20",18.9,18.9,18.5,18.5,7710.0],["2013-09-23",18.5,18.7,18.5,18.5,1380.0],["2013-09-24",18.5,19.0,18.3,19.0,610.0],["2013-09-25",18.9,18.9,18.9,18.9,3790.0],["2013-09-26",19.0,19.0,18.7,18.7,24290.0],["2013-09-27",18.7,18.7,17.7,18.1,10570.0],["2013-09-30",18.2,18.5,18.0,18.1,873720.0],["2013-10-01",18.5,18.9,18.5,18.5,36080.0],["2013-10-02",18.6,18.9,18.6,18.8,144810.0],["2013-10-03",18.8,19.4,18.7,18.7,5810.0],["2013-10-04",18.8,19.7,18.8,19.6,154060.0],["2013-10-07",19.6,20.4,18.8,20.2,26320.0],["2013-10-08",20.3,21.2,19.5,21.0,8310.0],["2013-10-09",21.0,21.2,19.8,20.2,37880.0],["2013-10-10",20.2,20.3,18.5,20.0,20940.0],["2013-10-11",20.0,20.1,19.6,20.1,2480.0],["2013-10-14",20.0,20.0,19.6,19.9,1330.0],["2013-10-15",20.0,20.0,19.8,19.8,2620.0],["2013-10-16",19.9,19.9,19.5,19.9,3500.0],["2013-10-17",20.3,20.3,19.5,19.8,12860.0],["2013-10-18",19.8,20.1,19.2,20.0,4500.0],["2013-10-21",20.0,20.3,20.0,20.1,30850.0],["2013-10-22",20.1,20.5,20.0,20.5,15240.0],["2013-10-23",20.6,20.7,20.3,20.6,5160.0],["2013-10-24",20.6,20.6,20.3,20.4,4750.0],["2013-10-25",20.3,20.5,20.2,20.5,5030.0],["2013-10-28",23.1,23.2,21.7,22.7,164520.0],["2013-10-29",22.7,24.5,22.6,23.7,62600.0],["2013-10-30",24.0,24.8,23.7,24.0,127350.0],["2013-10-31",24.0,24.4,23.4,23.5,36950.0],["2013-11-01",23.4,23.7,23.0,23.2,39080.0],["2013-11-04",23.7,23.9,23.5,23.9,8060.0],["2013-11-05",24.0,24.1,23.5,23.5,10790.0],["2013-11-06",23.5,24.0,23.4,24.0,12750.0],["2013-11-07",24.0,24.1,23.5,24.0,5770.0],["2013-11-08",24.0,24.0,23.5,24.0,6310.0],["2013-11-11",24.5,25.0,24.0,24.5,13290.0],["2013-11-12",24.2,25.0,24.2,24.6,14070.0],["2013-11-13",24.7,24.9,24.6,24.6,118710.0],["2013-11-14",24.6,24.7,23.8,24.0,20280.0],["2013-11-15",24.0,24.0,22.9,22.9,94930.0],["2013-11-18",23.2,23.5,23.1,23.2,19470.0],["2013-11-19",23.1,23.4,20.7,21.0,48500.0],["2013-11-20",20.6,21.0,19.4,20.5,97480.0],["2013-11-21",20.4,20.5,20.0,20.5,63230.0],["2013-11-22",20.4,21.0,20.0,21.0,26290.0],["2013-11-25",21.0,21.5,19.7,21.0,40840.0],["2013-11-26",20.7,21.0,20.3,20.5,23990.0],["2013-11-27",20.5,20.6,20.0,20.4,14060.0],["2013-11-29",20.2,20.8,20.1,20.5,13140.0],["2013-12-02",20.4,20.5,19.7,20.5,35260.0],["2013-12-03",20.5,20.5,20.1,20.5,4600.0],["2013-12-04",20.5,20.5,20.2,20.5,16080.0],["2013-12-05",20.5,20.5,20.2,20.3,15090.0],["2013-12-06",20.3,20.5,20.3,20.5,1890.0],["2013-12-09",20.3,20.5,20.2,20.5,21850.0],["2013-12-10",20.4,20.5,20.3,20.4,14570.0],["2013-12-11",20.3,20.5,20.2,20.2,9010.0],["2013-12-12",20.5,20.5,20.2,20.4,25060.0],["2013-12-13",20.7,20.7,20.3,20.5,20700.0],["2013-12-16",20.5,20.9,20.4,20.7,97480.0],["2013-12-17",20.7,20.9,20.4,20.5,70350.0],["2013-12-18",20.5,20.9,20.3,20.4,92100.0],["2013-12-19",20.4,20.6,20.3,20.5,40070.0],["2013-12-20",20.4,21.0,20.4,20.5,97620.0],["2013-12-23",20.4,20.5,20.2,20.5,35930.0],["2013-12-24",20.5,20.5,20.2,20.4,10670.0],["2013-12-26",20.4,20.5,20.3,20.4,32180.0],["2013-12-27",20.4,20.5,20.3,20.5,347240.0],["2013-12-30",20.7,22.8,20.5,22.7,155990.0],["2013-12-31",22.8,22.9,22.3,22.3,8870.0],["2014-01-02",22.3,22.9,22.3,22.5,32260.0],["2014-01-03",22.6,23.1,22.5,23.0,52790.0],["2014-01-06",22.8,23.3,22.7,22.9,11760.0],["2014-01-07",23.0,23.4,22.9,23.3,16510.0],["2014-01-08",23.0,23.9,22.9,23.4,37450.0],["2014-01-09",23.5,23.8,23.4,23.5,63660.0],["2014-01-10",23.6,23.6,23.3,23.4,17760.0],["2014-01-13",23.5,23.5,21.8,22.0,21360.0],["2014-01-14",22.7,22.7,21.4,22.0,14950.0],["2014-01-15",22.0,23.0,21.5,22.5,16210.0],["2014-01-16",23.0,23.0,22.3,22.5,6190.0],["2014-01-17",22.3,22.5,22.2,22.5,4750.0],["2014-01-21",22.5,22.8,22.3,22.4,2780.0],["2014-01-22",22.4,22.8,22.3,22.5,15880.0],["2014-01-23",22.4,22.4,21.5,22.4,6620.0],["2014-01-24",21.5,22.2,21.4,22.0,13070.0],["2014-01-27",21.7,22.0,21.5,21.6,7220.0],["2014-01-28",21.5,21.7,20.3,21.5,36250.0],["2014-01-29",21.5,21.5,21.5,21.5,0.0],["2014-01-30",22.98,23.0,22.01,22.99,11100.0],["2014-01-31",22.1,23.0,22.1,22.4,15800.0],["2014-02-03",22.11,22.11,20.01,21.3,26800.0],["2014-02-04",21.0,22.0,21.0,21.9,15000.0],["2014-02-05",21.41,21.41,19.95,20.48,57800.0],["2014-02-06",21.19,21.19,20.35,20.75,10100.0],["2014-02-07",20.35,21.6,20.3,21.6,18300.0],["2014-02-10",20.75,21.65,20.75,21.3,4300.0],["2014-02-11",20.75,20.75,20.0,20.5,31700.0],["2014-02-12",20.75,21.0,20.45,20.85,11800.0],["2014-02-13",20.6,20.9,20.4,20.85,9700.0],["2014-02-14",20.67,21.5,20.6,21.0,8300.0],["2014-02-18",21.0,21.5,20.6,20.95,3700.0],["2014-02-19",20.85,21.65,20.85,21.0,8300.0],["2014-02-20",21.5,21.5,20.6,20.65,13900.0],["2014-02-21",20.7,21.5,20.56,21.0,41700.0],["2014-02-24",21.0,21.3,20.7,21.3,8400.0],["2014-02-25",20.95,21.25,20.95,21.0,64700.0],["2014-02-26",21.0,21.25,21.0,21.25,23400.0],["2014-02-27",21.05,21.05,21.0,21.0,9400.0],["2014-02-28",21.05,21.05,21.0,21.0,7700.0],["2014-03-03",21.0,21.05,20.75,21.05,4600.0],["2014-03-04",21.05,21.2,20.98,21.15,25200.0],["2014-03-05",21.0,21.2,21.0,21.15,16300.0],["2014-03-06",21.15,21.15,21.0,21.1,5100.0],["2014-03-07",21.1,21.1,20.95,21.0,24300.0],["2014-03-10",20.95,21.4,20.95,21.4,7600.0],["2014-03-11",21.1,21.15,20.95,21.15,15300.0],["2014-03-12",21.0,21.35,21.0,21.33,6100.0],["2014-03-13",21.3,21.3,20.9,21.3,4200.0],["2014-03-14",21.3,21.34,21.0,21.34,900.0],["2014-03-17",21.0,21.2,21.0,21.2,4100.0],["2014-03-18",21.0,21.2,21.0,21.2,6400.0],["2014-03-19",21.2,21.2,21.1,21.2,58800.0],["2014-03-20",21.0,21.2,21.0,21.15,9000.0],["2014-03-21",21.06,21.2,20.8,21.2,27000.0],["2014-03-24",21.15,21.15,20.9,20.94,53800.0],["2014-03-25",20.96,21.0,20.88,20.95,12800.0],["2014-03-26",20.95,21.05,20.92,21.05,33200.0],["2014-03-27",21.0,21.0,20.9,21.0,15800.0],["2014-03-28",20.9,21.0,20.9,21.0,15700.0],["2014-03-31",20.95,20.95,19.9,19.98,138700.0],["2014-04-01",19.98,20.0,19.4,19.9,31900.0],["2014-04-02",19.75,19.9,19.47,19.9,38700.0],["2014-04-03",19.6,19.85,19.4,19.52,271600.0],["2014-04-04",19.59,19.8,19.4,19.7,35100.0],["2014-04-07",19.58,19.7,19.3,19.5,36800.0],["2014-04-08",19.49,19.6,19.4,19.5,30200.0],["2014-04-09",19.5,19.5,19.4,19.5,7700.0],["2014-04-10",19.3,19.4,19.25,19.4,11000.0],["2014-04-11",19.35,19.38,19.25,19.38,5600.0],["2014-04-14",19.25,19.5,19.25,19.5,10900.0],["2014-04-15",19.5,19.5,19.2,19.42,50300.0],["2014-04-16",19.2,19.35,19.08,19.2,17900.0],["2014-04-17",19.13,19.19,18.8,19.1,25000.0],["2014-04-21",18.85,19.1,18.8,19.1,6300.0],["2014-04-22",18.92,19.1,18.8,19.1,12500.0],["2014-04-23",18.75,19.05,18.75,19.05,29700.0],["2014-04-24",18.65,19.05,18.65,19.05,8000.0],["2014-04-25",18.75,19.0,18.75,19.0,3500.0],["2014-04-28",18.9,18.95,18.5,18.85,12100.0],["2014-04-29",18.85,18.85,18.85,18.85,0.0],["2014-04-30",18.73,18.85,18.6,18.7,6600.0],["2014-05-01",18.65,18.75,18.5,18.6,18700.0],["2014-05-02",18.45,18.55,17.9,18.3,25900.0],["2014-05-05",17.85,18.1,17.8,18.0,14000.0],["2014-05-06",17.95,18.2,17.95,18.15,3800.0],["2014-05-07",17.91,18.2,17.91,18.2,3800.0],["2014-05-08",18.1,18.1,18.01,18.1,400.0],["2014-05-09",18.08,18.25,18.08,18.25,3800.0],["2014-05-12",18.25,18.25,18.0,18.25,1600.0],["2014-05-13",18.25,18.25,18.0,18.2,2800.0],["2014-05-14",18.2,18.2,17.6,18.15,5000.0],["2014-05-15",17.99,18.15,17.8,18.1,8300.0],["2014-05-16",18.05,18.05,17.6,17.9,11300.0],["2014-05-19",17.8,17.8,17.55,17.75,4600.0],["2014-05-20",17.7,17.7,17.48,17.7,6600.0],["2014-05-21",17.55,17.65,16.0,16.8,154200.0],["2014-05-22",16.15,16.86,16.15,16.6,300300.0],["2014-05-23",16.6,17.5,16.5,17.5,115700.0],["2014-05-27",17.1,18.0,17.0,17.81,13900.0],["2014-05-28",17.9,19.0,17.9,19.0,57800.0],["2014-05-29",18.99,19.88,18.94,19.4,52600.0],["2014-05-30",19.7,19.9,19.0,19.9,17500.0],["2014-06-02",19.9,20.0,18.9,19.25,28500.0],["2014-06-03",19.39,20.01,19.35,19.9,20200.0],["2014-06-04",19.9,19.9,19.81,19.81,44900.0],["2014-06-05",19.9,20.0,19.75,19.85,31400.0],["2014-06-06",19.45,19.85,19.45,19.85,5000.0],["2014-06-09",20.0,20.0,19.75,19.75,81900.0],["2014-06-10",19.7,19.8,19.5,19.7,60600.0],["2014-06-11",19.7,19.76,19.69,19.7,522300.0],["2014-06-12",19.75,19.9,19.12,19.25,40800.0],["2014-06-13",19.5,19.7,19.4,19.7,22100.0],["2014-06-16",19.7,19.7,19.05,19.16,34800.0],["2014-06-17",19.16,19.16,19.04,19.1,117400.0],["2014-06-18",19.1,19.1,18.8,19.0,19500.0],["2014-06-19",18.9,19.5,18.85,19.5,22400.0],["2014-06-20",19.5,19.75,19.5,19.6,9500.0],["2014-06-23",19.6,21.0,19.6,20.4,67900.0],["2014-06-24",20.6,21.0,20.6,21.0,115900.0],["2014-06-25",21.0,21.05,20.75,20.9,149700.0],["2014-06-26",20.92,21.0,20.8,20.88,115800.0],["2014-06-27",21.0,21.2,21.0,21.0,27600.0],["2014-06-30",21.1,21.1,20.25,20.25,44500.0],["2014-07-01",20.4,21.0,20.3,20.95,14900.0],["2014-07-02",21.25,21.25,21.0,21.05,56800.0],["2014-07-03",20.9,21.1,20.4,21.1,7300.0],["2014-07-07",20.9,21.1,20.2,20.5,2800.0],["2014-07-08",20.5,20.5,20.0,20.25,3500.0],["2014-07-09",20.3,20.8,20.25,20.55,6600.0],["2014-07-10",20.55,20.69,20.3,20.55,2900.0],["2014-07-11",20.36,20.62,20.25,20.58,10800.0],["2014-07-14",20.56,21.15,20.5,20.52,8700.0],["2014-07-15",20.52,20.6,20.3,20.54,20400.0],["2014-07-16",20.5,20.75,20.5,20.5,10500.0],["2014-07-17",20.25,20.75,20.01,20.45,57300.0],["2014-07-18",20.45,20.5,20.25,20.5,65000.0],["2014-07-21",20.1,20.5,20.1,20.35,34200.0],["2014-07-22",20.35,20.35,20.35,20.35,0.0],["2014-07-23",19.3,20.23,19.3,20.0,63700.0],["2014-07-24",20.35,20.35,20.06,20.12,32500.0],["2014-07-25",20.2,20.2,20.05,20.1,84200.0],["2014-07-28",20.1,20.16,20.08,20.1,65200.0],["2014-07-29",20.1,20.14,19.7,19.7,51700.0],["2014-07-30",19.7,19.75,19.6,19.7,31700.0],["2014-07-31",19.5,19.5,18.7,18.8,21400.0],["2014-08-01",18.98,19.23,17.99,18.01,26000.0],["2014-08-04",17.87,18.1,17.8,17.9,12700.0],["2014-08-05",17.94,17.98,17.7,17.85,9200.0],["2014-08-06",17.5,17.79,17.5,17.7,9900.0],["2014-08-07",17.55,17.72,17.25,17.25,18700.0],["2014-08-08",17.6,18.56,17.12,17.43,187200.0],["2014-08-11",17.4,17.69,17.35,17.4,169100.0],["2014-08-12",17.5,17.5,17.33,17.4,51300.0],["2014-08-13",17.25,17.45,17.25,17.45,42700.0],["2014-08-14",17.55,17.7,17.49,17.6,28700.0],["2014-08-15",17.58,17.61,17.5,17.6,34800.0],["2014-08-18",17.96,18.89,17.65,18.75,32700.0],["2014-08-19",18.75,18.87,18.18,18.45,19200.0],["2014-08-20",18.26,18.74,18.25,18.45,53300.0],["2014-08-21",18.6,18.6,18.23,18.26,29400.0],["2014-08-22",18.45,18.75,18.4,18.72,23200.0],["2014-08-25",18.81,18.81,18.2,18.37,38200.0],["2014-08-26",18.35,18.44,18.15,18.25,101500.0],["2014-08-27",18.1,18.15,17.94,17.94,111800.0],["2014-08-28",17.85,18.25,17.85,18.08,58000.0],["2014-08-29",18.14,18.2,18.0,18.08,21200.0],["2014-09-02",18.15,18.15,17.95,18.0,23000.0],["2014-09-03",18.0,18.15,17.9,17.95,68100.0],["2014-09-04",18.1,18.12,17.92,18.0,62600.0],["2014-09-05",18.0,18.0,14.0,16.68,640500.0],["2014-09-08",16.89,17.23,16.3,16.39,277600.0],["2014-09-09",16.45,16.79,16.13,16.2,77900.0],["2014-09-10",16.1,16.29,15.26,15.55,148600.0],["2014-09-11",15.55,15.88,15.01,15.35,92400.0],["2014-09-12",15.31,16.71,15.28,15.89,98400.0],["2014-09-15",17.0,17.0,15.25,15.86,94000.0],["2014-09-16",15.85,16.11,15.43,15.7,58100.0],["2014-09-17",15.79,16.0,15.42,15.5,55700.0],["2014-09-18",15.6,15.76,15.25,15.64,70200.0],["2014-09-19",15.7,17.07,15.7,16.63,582400.0],["2014-09-22",16.58,16.85,16.48,16.75,31500.0],["2014-09-23",16.95,16.97,16.5,16.65,44600.0],["2014-09-24",16.65,16.9,16.65,16.85,69000.0],["2014-09-25",16.83,17.0,16.55,16.96,21500.0],["2014-09-26",17.0,17.0,16.52,16.98,66000.0],["2014-09-29",16.9,17.0,16.57,16.98,36100.0],["2014-09-30",16.85,16.93,16.65,16.85,43200.0],["2014-10-01",16.76,16.85,15.75,16.32,121700.0],["2014-10-02",16.35,16.38,16.02,16.29,31600.0],["2014-10-03",16.1,16.17,15.54,15.71,32000.0],["2014-10-06",15.64,16.36,15.54,16.08,53900.0],["2014-10-07",15.98,16.12,15.78,15.95,19900.0],["2014-10-08",15.8,15.83,15.3,15.76,26100.0],["2014-10-09",15.58,15.66,15.5,15.61,19800.0],["2014-10-10",15.49,15.55,15.11,15.37,38500.0],["2014-10-13",15.11,15.74,15.11,15.62,23400.0],["2014-10-14",15.5,15.72,15.35,15.53,29800.0],["2014-10-15",15.25,15.49,15.15,15.2,63300.0],["2014-10-16",15.15,15.68,15.05,15.2,26100.0],["2014-10-17",15.38,15.67,15.12,15.3,14200.0],["2014-10-20",15.05,15.56,15.05,15.56,11600.0],["2014-10-21",15.5,16.06,15.26,15.85,55800.0],["2014-10-22",15.89,15.91,15.31,15.48,22400.0],["2014-10-23",15.33,15.83,15.02,15.65,21900.0],["2014-10-24",15.64,15.93,15.27,15.8,12800.0],["2014-10-27",15.66,15.66,15.26,15.6,18900.0],["2014-10-28",15.5,16.03,15.33,16.03,21700.0],["2014-10-29",16.0,16.35,16.0,16.14,18000.0],["2014-10-30",16.04,16.39,15.76,16.15,7900.0],["2014-10-31",16.09,16.15,15.51,15.87,29900.0],["2014-11-03",15.95,16.0,15.71,15.84,9800.0],["2014-11-04",15.88,15.98,15.62,15.71,18100.0],["2014-11-05",15.6,15.98,15.5,15.58,20200.0],["2014-11-06",15.7,15.92,15.7,15.75,17500.0],["2014-11-07",15.65,15.98,15.5,15.85,14100.0],["2014-11-10",15.94,15.94,15.5,15.55,9100.0],["2014-11-11",15.5,16.0,15.44,15.84,13400.0],["2014-11-12",15.66,15.66,15.25,15.56,34500.0],["2014-11-13",15.56,15.56,15.01,15.09,24400.0],["2014-11-14",15.14,15.42,14.99,15.24,23300.0],["2014-11-17",15.05,15.47,15.05,15.15,32800.0],["2014-11-18",12.53,15.32,12.53,15.15,15100.0],["2014-11-19",12.53,15.29,12.53,15.2,22700.0],["2014-11-20",15.15,15.25,15.1,15.12,56300.0],["2014-11-21",15.16,15.38,15.1,15.15,29300.0],["2014-11-24",15.15,15.4,15.05,15.08,25400.0],["2014-11-25",15.37,15.37,15.08,15.14,16700.0],["2014-11-26",15.09,15.24,15.07,15.07,11200.0],["2014-11-28",15.05,15.1,15.05,15.09,9500.0],["2014-12-01",15.1,15.1,14.45,14.6,93300.0],["2014-12-02",14.66,14.94,14.4,14.5,45700.0],["2014-12-03",14.51,14.71,14.5,14.63,8800.0],["2014-12-04",14.55,14.68,14.0,14.04,18100.0],["2014-12-05",14.1,14.12,13.64,14.0,45500.0],["2014-12-08",13.75,13.84,13.31,13.4,67000.0],["2014-12-09",13.43,13.64,13.31,13.4,38200.0],["2014-12-10",13.26,13.6,13.26,13.55,72400.0],["2014-12-11",13.55,13.83,13.54,13.56,26200.0],["2014-12-12",13.63,14.34,13.5,14.05,45100.0],["2014-12-15",14.25,14.71,13.95,14.58,86400.0],["2014-12-16",14.54,14.74,13.9,14.05,73800.0],["2014-12-17",14.31,16.0,14.04,15.98,143300.0],["2014-12-18",16.0,16.0,15.7,15.84,80000.0],["2014-12-19",15.87,16.45,15.22,15.92,203600.0],["2014-12-22",15.99,16.24,15.39,15.54,32100.0],["2014-12-23",15.79,16.0,15.51,15.9,27900.0],["2014-12-24",15.88,15.99,15.75,15.95,8100.0],["2014-12-26",16.12,16.12,15.81,16.0,34000.0],["2014-12-29",15.97,16.14,15.42,15.66,36400.0],["2014-12-30",15.66,15.93,15.63,15.85,51200.0],["2014-12-31",16.16,16.48,15.97,16.25,220300.0],["2015-01-02",16.3,16.3,16.03,16.25,62300.0],["2015-01-05",16.28,16.37,15.8,16.17,40500.0],["2015-01-06",16.2,16.38,16.05,16.2,106600.0],["2015-01-07",16.3,16.4,16.1,16.3,39500.0],["2015-01-08",16.4,17.39,16.31,17.07,209800.0],["2015-01-09",17.1,17.26,16.86,17.05,39100.0],["2015-01-12",17.25,17.25,16.63,17.0,43500.0],["2015-01-13",16.82,17.39,16.82,17.28,171200.0],["2015-01-14",17.15,17.19,16.4,16.67,49300.0],["2015-01-15",16.87,17.12,16.4,16.5,32000.0],["2015-01-16",16.5,16.65,16.4,16.57,10200.0],["2015-01-20",16.5,17.14,16.5,16.83,17300.0],["2015-01-21",16.69,17.35,16.69,17.35,30200.0],["2015-01-22",17.16,17.92,17.16,17.87,40200.0],["2015-01-23",17.92,18.0,17.55,17.9,23400.0],["2015-01-26",17.74,18.49,17.7,18.48,62700.0],["2015-01-27",18.5,18.5,17.82,18.38,14900.0],["2015-01-28",18.5,18.5,17.84,18.25,29000.0],["2015-01-29",18.1,18.41,18.0,18.25,23600.0],["2015-01-30",18.35,18.35,17.86,18.31,23500.0],["2015-02-02",18.5,19.13,18.5,19.0,81600.0],["2015-02-03",19.0,19.0,18.16,18.85,72900.0],["2015-02-04",18.57,18.99,18.45,18.85,88900.0],["2015-02-05",18.7,18.99,18.41,18.94,60700.0],["2015-02-06",18.98,18.98,18.51,18.82,34000.0],["2015-02-09",18.64,18.9,18.62,18.85,26200.0],["2015-02-10",18.73,18.9,18.73,18.88,19100.0],["2015-02-11",18.58,18.85,18.55,18.76,17200.0],["2015-02-12",18.77,18.84,18.7,18.75,19500.0],["2015-02-13",18.6,18.81,18.32,18.69,44900.0],["2015-02-17",18.5,18.6,18.29,18.44,32300.0],["2015-02-18",18.26,18.62,18.26,18.33,21800.0],["2015-02-19",18.64,18.65,18.17,18.58,44000.0],["2015-02-20",18.61,18.74,18.3,18.55,36700.0],["2015-02-23",18.66,18.88,18.5,18.8,79000.0],["2015-02-24",18.85,18.9,18.5,18.8,45900.0],["2015-02-25",18.9,18.9,18.63,18.85,130300.0],["2015-02-26",18.89,18.89,18.76,18.82,42000.0],["2015-02-27",18.75,18.85,18.75,18.85,58400.0],["2015-03-02",18.64,18.82,18.64,18.79,38300.0],["2015-03-03",18.62,18.77,18.5,18.7,50300.0],["2015-03-04",18.65,18.76,18.53,18.62,19700.0],["2015-03-05",18.82,18.98,18.72,18.8,111900.0],["2015-03-06",18.85,18.98,18.75,18.87,165300.0],["2015-03-09",18.96,18.96,18.75,18.85,43100.0],["2015-03-10",18.85,18.85,18.65,18.78,32100.0],["2015-03-11",18.71,18.94,18.67,18.75,61000.0],["2015-03-12",18.96,20.16,18.96,20.08,225700.0],["2015-03-13",20.11,20.11,19.9,20.07,122600.0],["2015-03-16",20.12,20.56,19.94,20.27,134700.0],["2015-03-17",20.39,20.5,20.38,20.43,124500.0],["2015-03-18",20.4,20.91,20.36,20.91,122600.0],["2015-03-19",21.0,22.1,20.85,21.76,200900.0],["2015-03-20",22.34,22.78,21.85,22.47,296300.0],["2015-03-23",22.58,22.94,22.47,22.73,135400.0],["2015-03-24",22.73,22.79,22.46,22.6,70900.0],["2015-03-25",22.64,22.85,22.56,22.65,240600.0],["2015-03-26",22.69,22.85,22.58,22.67,103900.0],["2015-03-27",22.71,22.71,22.55,22.56,66500.0],["2015-03-30",22.74,22.79,22.55,22.7,73400.0],["2015-03-31",22.7,23.38,22.61,23.21,68100.0],["2015-04-01",23.36,24.03,23.01,23.86,284900.0],["2015-04-02",23.9,24.44,23.66,24.27,226100.0],["2015-04-06",24.24,24.25,23.66,23.9,65700.0],["2015-04-07",23.76,24.22,23.76,23.96,67400.0],["2015-04-08",23.98,24.41,23.93,24.41,59200.0],["2015-04-09",24.47,24.85,24.42,24.68,61700.0],["2015-04-10",24.72,25.0,24.7,24.95,106600.0],["2015-04-13",25.2,25.44,24.9,24.94,155200.0],["2015-04-14",25.11,25.38,25.05,25.19,49200.0],["2015-04-15",25.32,25.67,24.87,25.32,78300.0],["2015-04-16",25.43,25.43,24.58,24.74,70600.0],["2015-04-17",24.75,24.81,24.0,24.2,35100.0],["2015-04-20",24.0,24.62,24.0,24.5,58500.0],["2015-04-21",24.5,24.6,24.12,24.42,66800.0],["2015-04-22",24.4,24.6,24.17,24.45,68200.0],["2015-04-23",24.39,24.72,24.17,24.18,157300.0],["2015-04-24",24.24,24.24,23.26,23.5,92300.0],["2015-04-27",23.27,24.28,23.2,23.84,62300.0],["2015-04-28",23.82,24.3,23.79,24.29,57500.0],["2015-04-29",24.18,24.49,23.99,24.28,29400.0],["2015-04-30",24.19,24.4,24.01,24.2,33800.0],["2015-05-01",24.15,24.29,23.63,24.11,27400.0],["2015-05-04",23.87,24.42,23.73,23.8,59200.0],["2015-05-05",23.63,23.91,23.51,23.77,33200.0],["2015-05-06",23.65,23.77,23.07,23.31,44700.0],["2015-05-07",23.12,23.65,23.07,23.52,75800.0],["2015-05-08",23.43,23.71,23.16,23.49,138100.0],["2015-05-11",22.8,22.8,21.03,21.67,213300.0],["2015-05-12",21.65,22.65,21.4,22.46,56200.0],["2015-05-13",22.45,22.59,22.13,22.51,35300.0],["2015-05-14",22.26,22.74,22.26,22.45,60300.0],["2015-05-15",22.54,23.19,22.24,23.04,115900.0],["2015-05-18",22.98,23.51,22.42,23.23,121100.0],["2015-05-19",23.0,23.27,22.98,23.04,53800.0],["2015-05-20",23.04,23.27,22.81,23.03,47600.0],["2015-05-21",23.08,23.19,22.75,22.95,54200.0],["2015-05-22",21.99,23.0,21.89,22.94,77900.0],["2015-05-26",22.76,22.99,22.4,22.85,51300.0],["2015-05-27",22.78,23.0,22.67,22.84,49800.0],["2015-05-28",22.76,22.93,22.45,22.65,64800.0],["2015-05-29",22.6,23.02,22.6,22.8,40500.0],["2015-06-01",23.2,23.2,22.51,22.7,129500.0],["2015-06-02",22.67,22.95,22.61,22.84,283000.0],["2015-06-03",22.84,23.51,22.64,23.4,155100.0],["2015-06-04",23.31,23.47,22.66,23.0,117200.0],["2015-06-05",23.0,23.05,22.64,22.75,101500.0],["2015-06-08",22.72,22.92,22.46,22.78,69900.0],["2015-06-09",22.63,22.89,22.62,22.72,41500.0],["2015-06-10",22.8,22.89,22.64,22.82,55500.0],["2015-06-11",22.81,22.96,22.59,22.76,35900.0],["2015-06-12",22.73,22.81,22.65,22.76,36000.0],["2015-06-15",22.73,22.73,22.46,22.59,69800.0],["2015-06-16",22.54,22.6,22.4,22.53,64000.0],["2015-06-17",22.56,22.63,22.19,22.35,51600.0],["2015-06-18",22.39,22.86,22.15,22.24,68500.0],["2015-06-19",22.25,22.82,21.76,22.25,114300.0],["2015-06-22",22.2,22.25,21.94,22.03,53300.0],["2015-06-23",22.21,22.21,21.68,21.77,109900.0],["2015-06-24",21.95,22.12,21.61,21.78,93800.0],["2015-06-25",21.63,21.73,20.08,20.3,157500.0],["2015-06-26",20.26,20.84,19.43,19.71,1403800.0],["2015-06-29",19.92,19.92,18.63,18.63,143800.0],["2015-06-30",18.75,18.79,18.11,18.72,273200.0],["2015-07-01",18.81,19.03,18.31,18.75,120700.0],["2015-07-02",18.75,18.75,18.26,18.5,142400.0],["2015-07-06",18.26,18.81,18.25,18.39,114400.0],["2015-07-07",18.41,19.0,18.0,19.0,120000.0],["2015-07-08",19.0,19.03,18.54,18.69,107500.0],["2015-07-09",18.86,19.0,18.67,18.74,54600.0],["2015-07-10",18.85,19.08,18.47,18.93,234800.0],["2015-07-13",18.92,19.15,18.81,18.92,240400.0],["2015-07-14",18.83,19.28,18.74,19.1,216500.0],["2015-07-15",19.44,19.44,18.77,18.88,114700.0],["2015-07-16",18.9,19.21,18.65,18.78,72200.0],["2015-07-17",18.78,19.22,18.38,18.63,63100.0],["2015-07-20",18.67,18.67,18.25,18.33,78500.0],["2015-07-21",18.24,18.49,18.22,18.3,134400.0],["2015-07-22",18.17,18.33,17.85,18.12,72100.0],["2015-07-23",17.82,18.05,17.69,17.95,102300.0],["2015-07-24",17.89,17.93,17.6,17.78,61300.0],["2015-07-27",17.66,17.66,17.35,17.57,53100.0],["2015-07-28",17.15,17.87,17.09,17.62,46600.0],["2015-07-29",17.59,18.14,17.59,18.06,77700.0],["2015-07-30",17.85,18.24,17.84,17.96,76300.0],["2015-07-31",17.91,18.15,17.79,18.01,84100.0],["2015-08-03",17.84,18.32,17.74,18.08,61100.0],["2015-08-04",18.19,18.3,17.94,18.01,60800.0],["2015-08-05",18.19,18.38,17.9,18.1,44300.0],["2015-08-06",18.23,18.67,17.97,18.53,61100.0],["2015-08-07",18.73,21.08,18.7,20.72,144100.0],["2015-08-10",20.82,21.17,20.82,21.09,111100.0],["2015-08-11",21.0,21.0,20.53,20.68,100500.0],["2015-08-12",20.74,21.08,20.42,20.99,172900.0],["2015-08-13",20.94,20.94,20.42,20.58,86700.0],["2015-08-14",20.45,21.28,20.41,21.21,159600.0],["2015-08-17",21.18,21.5,21.0,21.21,493000.0],["2015-08-18",21.06,21.19,20.58,20.96,435800.0],["2015-08-19",20.96,21.1,20.57,20.99,101600.0],["2015-08-20",20.84,21.0,20.53,20.54,107000.0],["2015-08-21",19.05,19.58,18.94,19.4,143300.0],["2015-08-24",18.31,19.19,18.15,18.23,172500.0],["2015-08-25",18.5,18.82,17.7,17.89,113400.0],["2015-08-26",18.22,18.36,17.85,18.32,80500.0],["2015-08-27",18.53,19.09,18.16,18.55,89200.0],["2015-08-28",18.54,19.61,18.54,19.61,64700.0],["2015-08-31",19.13,19.35,18.83,19.34,113500.0],["2015-09-01",18.63,19.21,18.05,18.38,380100.0],["2015-09-02",18.7,19.18,18.23,18.72,75400.0],["2015-09-03",18.73,19.22,18.62,18.96,89700.0],["2015-09-04",18.66,18.78,18.28,18.56,42800.0],["2015-09-08",18.87,19.71,18.87,19.6,112200.0],["2015-09-09",19.74,19.77,19.35,19.55,61400.0],["2015-09-10",19.55,20.03,19.08,19.69,77500.0],["2015-09-11",19.47,19.64,18.99,19.6,69200.0],["2015-09-14",19.51,20.06,19.18,19.54,89200.0],["2015-09-15",19.6,19.87,19.42,19.84,60000.0],["2015-09-16",19.9,20.05,19.27,19.55,49300.0],["2015-09-17",19.5,19.87,19.21,19.86,71300.0],["2015-09-18",19.64,20.0,19.18,19.68,219700.0],["2015-09-21",19.97,20.13,19.46,19.84,71200.0],["2015-09-22",19.59,20.06,19.59,19.94,84300.0],["2015-09-23",20.09,20.46,19.92,20.1,97100.0],["2015-09-24",20.0,20.79,19.95,20.72,141900.0],["2015-09-25",20.98,21.1,20.38,20.39,59200.0],["2015-09-28",20.47,20.47,19.76,20.05,73600.0],["2015-09-29",20.18,20.71,20.11,20.41,69700.0],["2015-09-30",20.45,20.94,20.01,20.83,106900.0],["2015-10-01",20.86,21.0,20.25,20.89,50300.0],["2015-10-02",20.73,21.21,20.37,21.1,59400.0],["2015-10-05",21.29,21.48,20.59,21.28,85100.0],["2015-10-06",21.39,21.39,20.94,21.35,163700.0],["2015-10-07",21.49,21.58,20.97,21.36,91400.0],["2015-10-08",21.2,21.7,20.99,21.6,109300.0],["2015-10-09",21.78,21.78,21.0,21.48,86900.0],["2015-10-12",21.48,21.48,21.0,21.44,35200.0],["2015-10-13",21.25,21.49,21.18,21.31,35100.0],["2015-10-14",21.46,21.46,20.76,21.17,25100.0],["2015-10-15",21.17,21.81,20.83,21.76,69600.0],["2015-10-16",21.88,21.9,21.4,21.73,47100.0],["2015-10-19",21.62,21.84,21.11,21.5,82500.0],["2015-10-20",21.42,21.72,21.25,21.56,87800.0],["2015-10-21",21.51,21.57,21.12,21.32,71200.0],["2015-10-22",21.31,21.73,21.06,21.57,185400.0],["2015-10-23",21.77,21.77,21.26,21.5,133400.0],["2015-10-26",21.62,21.62,21.25,21.53,91100.0],["2015-10-27",21.33,21.45,21.16,21.31,159200.0],["2015-10-28",21.38,21.85,21.3,21.76,155000.0],["2015-10-29",21.79,23.26,21.79,23.16,175300.0],["2015-10-30",23.19,23.46,22.7,22.8,298600.0],["2015-11-02",22.75,22.87,21.79,22.58,97900.0],["2015-11-03",22.48,22.6,22.24,22.29,115300.0],["2015-11-04",22.39,22.85,22.31,22.55,181800.0],["2015-11-05",22.56,23.39,22.56,22.96,144400.0],["2015-11-06",22.82,23.89,22.77,23.81,248800.0],["2015-11-09",23.87,24.86,23.79,24.73,175100.0],["2015-11-10",24.62,24.83,24.39,24.54,153700.0],["2015-11-11",24.59,24.75,24.35,24.47,89300.0],["2015-11-12",24.0,24.6,24.0,24.27,56700.0],["2015-11-13",24.04,24.31,23.95,24.15,92100.0],["2015-11-16",24.21,24.92,23.98,24.85,104700.0],["2015-11-17",25.0,25.74,24.69,25.73,153200.0],["2015-11-18",25.72,26.74,25.72,26.69,187700.0],["2015-11-19",26.58,27.3,26.42,27.08,167600.0],["2015-11-20",27.27,28.31,27.1,27.92,165900.0],["2015-11-23",24.5,24.56,23.16,24.07,880100.0],["2015-11-24",23.89,24.24,23.27,24.13,178700.0],["2015-11-25",24.24,24.55,24.06,24.43,156800.0],["2015-11-27",24.73,25.18,24.69,24.95,140300.0],["2015-11-30",25.14,25.69,24.62,25.05,539500.0],["2015-12-01",24.97,25.03,24.3,24.5,339800.0],["2015-12-02",24.5,24.52,23.71,23.72,195300.0],["2015-12-03",23.72,23.88,22.85,23.34,175600.0],["2015-12-04",23.45,24.02,22.94,23.62,189100.0],["2015-12-07",23.62,23.75,21.0,21.57,371500.0],["2015-12-08",21.34,22.71,21.08,22.62,212300.0],["2015-12-09",22.39,23.53,22.27,23.38,251100.0],["2015-12-10",23.5,24.13,23.28,23.88,255000.0],["2015-12-11",23.25,23.76,22.88,23.09,234900.0],["2015-12-14",23.09,23.5,22.78,23.21,142000.0],["2015-12-15",23.31,24.22,22.98,24.05,245800.0],["2015-12-16",24.26,24.26,23.31,23.88,159700.0],["2015-12-17",23.95,23.95,22.25,22.48,137100.0],["2015-12-18",22.34,23.71,22.03,23.71,391200.0],["2015-12-21",23.64,23.67,22.48,23.35,165400.0],["2015-12-22",23.26,23.26,22.71,23.06,102700.0],["2015-12-23",23.05,23.98,22.94,23.98,119500.0],["2015-12-24",24.0,24.0,23.35,23.75,58100.0],["2015-12-28",23.41,23.47,23.02,23.26,79400.0],["2015-12-29",23.31,23.69,23.01,23.68,78100.0],["2015-12-30",23.64,24.34,23.26,23.74,208300.0],["2015-12-31",23.61,23.75,23.19,23.54,137100.0],["2016-01-04",23.07,23.72,22.19,23.1,156300.0],["2016-01-05",23.2,24.09,22.99,24.0,159900.0],["2016-01-06",24.06,24.09,23.47,23.79,149100.0],["2016-01-07",23.29,24.1,22.67,23.61,143500.0],["2016-01-08",23.74,24.02,23.46,23.72,98600.0],["2016-01-11",23.92,23.95,22.82,23.33,109100.0],["2016-01-12",23.46,23.52,22.73,23.48,181000.0],["2016-01-13",23.48,23.63,21.58,21.8,139900.0],["2016-01-14",22.02,22.73,21.73,22.52,127500.0],["2016-01-15",21.84,22.26,21.24,21.83,140800.0],["2016-01-19",21.85,22.23,21.42,22.12,104100.0],["2016-01-20",21.54,22.62,21.17,22.09,135300.0],["2016-01-21",22.02,23.15,21.87,22.92,91500.0],["2016-01-22",23.15,24.09,23.04,23.94,161800.0],["2016-01-25",23.5,23.99,22.49,22.82,113200.0],["2016-01-26",22.71,23.17,22.1,23.12,58100.0],["2016-01-27",22.9,23.67,22.2,22.77,144300.0],["2016-01-28",23.9,23.99,22.85,23.81,172600.0],["2016-01-29",23.84,24.11,23.0,23.92,290300.0],["2016-02-01",23.8,23.8,23.0,23.69,109300.0],["2016-02-02",23.3,23.51,22.64,22.86,112900.0],["2016-02-03",23.23,23.23,22.34,22.94,78100.0],["2016-02-04",22.73,23.26,22.51,23.17,110400.0],["2016-02-05",23.09,23.17,21.82,21.84,130500.0],["2016-02-08",21.54,21.95,20.56,21.81,173300.0],["2016-02-09",21.57,22.92,21.14,22.79,105800.0],["2016-02-10",23.0,24.08,22.85,22.9,432800.0],["2016-02-11",22.56,23.24,22.28,22.87,110300.0],["2016-02-12",23.02,23.46,22.88,23.25,106000.0],["2016-02-16",23.76,23.8,22.33,22.99,78800.0],["2016-02-17",22.99,23.2,22.4,22.69,107800.0],["2016-02-18",22.67,23.17,22.53,22.79,59800.0],["2016-02-19",22.85,23.15,22.7,22.93,84100.0],["2016-02-22",23.05,23.66,23.0,23.4,89500.0],["2016-02-23",23.41,23.54,22.9,22.95,99400.0],["2016-02-24",22.6,23.31,22.6,23.24,119300.0],["2016-02-25",22.35,23.24,22.35,22.98,105700.0],["2016-02-26",23.21,23.76,22.99,23.62,125900.0],["2016-02-29",21.83,22.64,19.25,19.7,499600.0],["2016-03-01",20.0,21.26,19.58,19.8,487100.0],["2016-03-02",19.75,19.8,18.72,19.05,233300.0],["2016-03-03",18.91,19.25,18.68,19.01,160500.0],["2016-03-04",19.14,19.42,17.65,17.84,346200.0],["2016-03-07",17.69,18.36,17.48,18.36,173400.0],["2016-03-08",18.51,18.55,17.91,18.27,133100.0],["2016-03-09",18.41,19.0,18.27,18.62,129200.0],["2016-03-10",18.52,19.05,18.33,18.62,143200.0],["2016-03-11",18.94,19.09,18.74,19.07,95600.0],["2016-03-14",19.05,19.24,18.54,18.64,88700.0],["2016-03-15",18.75,19.07,18.5,18.86,92100.0],["2016-03-16",18.96,19.5,18.89,19.03,106900.0],["2016-03-17",19.14,19.64,19.02,19.41,119400.0],["2016-03-18",19.75,19.81,18.88,19.18,563200.0],["2016-03-21",18.97,19.5,18.96,19.35,102000.0],["2016-03-22",19.2,19.35,19.03,19.11,57300.0],["2016-03-23",19.08,19.08,18.4,18.65,111800.0],["2016-03-24",18.6,18.92,18.45,18.83,67100.0],["2016-03-28",18.74,19.46,18.69,18.85,76300.0],["2016-03-29",18.72,19.01,18.39,18.9,104000.0],["2016-03-30",18.99,18.99,18.54,18.66,143300.0],["2016-03-31",18.69,19.07,18.39,18.76,92200.0],["2016-04-01",18.52,18.92,18.39,18.74,125000.0],["2016-04-04",18.83,19.14,18.64,18.7,106600.0],["2016-04-05",18.61,19.01,18.34,18.8,98200.0],["2016-04-06",18.9,19.62,18.81,18.99,124600.0],["2016-04-07",18.7,19.12,18.6,18.89,176000.0],["2016-04-08",19.21,19.6,18.92,19.48,48200.0],["2016-04-11",19.16,19.82,18.67,19.28,59900.0],["2016-04-12",19.27,19.9,18.88,19.38,49500.0],["2016-04-13",19.28,19.49,19.1,19.41,57700.0],["2016-04-14",19.55,19.55,19.2,19.32,83700.0],["2016-04-15",19.21,19.78,18.94,19.55,64500.0],["2016-04-18",19.31,20.0,18.93,19.57,102700.0],["2016-04-19",19.67,19.88,19.17,19.69,107900.0],["2016-04-20",19.61,19.98,19.25,19.79,247600.0],["2016-04-21",19.75,19.99,19.38,19.44,73400.0],["2016-04-22",19.55,19.76,19.17,19.68,62200.0],["2016-04-25",19.6,19.67,19.43,19.59,73600.0],["2016-04-26",19.73,19.93,19.33,19.83,130100.0],["2016-04-27",19.85,19.99,19.39,19.63,102800.0],["2016-04-28",19.62,19.74,19.25,19.29,46200.0],["2016-04-29",19.31,19.31,18.81,19.11,99300.0],["2016-05-02",19.03,19.42,18.7,19.23,96400.0],["2016-05-03",19.11,19.19,18.65,18.97,100400.0],["2016-05-04",18.92,19.26,18.76,18.8,91100.0],["2016-05-05",18.35,18.54,16.91,17.01,248900.0],["2016-05-06",16.88,17.39,16.88,17.23,53200.0],["2016-05-09",17.32,17.8,17.1,17.52,73300.0],["2016-05-10",17.54,17.85,17.39,17.71,115300.0],["2016-05-11",17.61,17.61,16.85,16.86,106900.0],["2016-05-12",17.01,17.1,16.38,16.45,149400.0],["2016-05-13",16.36,16.69,15.95,16.1,249300.0],["2016-05-16",16.32,16.32,15.82,16.14,105900.0],["2016-05-17",16.16,16.23,15.61,15.75,157700.0],["2016-05-18",15.79,15.92,15.08,15.23,134600.0],["2016-05-19",15.25,15.25,14.73,15.02,116600.0],["2016-05-20",15.49,16.2,15.49,16.15,220600.0],["2016-05-23",16.01,16.26,15.47,15.5,158300.0],["2016-05-24",15.5,15.87,15.19,15.82,128600.0],["2016-05-25",15.79,16.1,15.23,15.55,110800.0],["2016-05-26",15.48,15.69,15.12,15.13,129700.0],["2016-05-27",15.22,15.62,15.0,15.61,81200.0],["2016-05-31",15.76,15.87,15.13,15.3,203300.0],["2016-06-01",15.06,15.64,14.91,15.48,198200.0],["2016-06-02",15.45,15.8,15.14,15.34,132300.0],["2016-06-03",15.35,15.58,15.21,15.37,125900.0],["2016-06-06",15.51,15.69,15.15,15.65,119700.0],["2016-06-07",15.54,15.78,15.48,15.54,267600.0],["2016-06-08",15.49,15.6,15.2,15.42,253700.0],["2016-06-09",15.38,15.71,15.07,15.38,197300.0],["2016-06-10",15.21,15.93,14.63,14.87,287200.0],["2016-06-13",14.95,14.95,14.05,14.13,211100.0],["2016-06-14",14.03,16.15,13.9,15.8,497700.0],["2016-06-15",15.86,16.09,15.56,15.63,415000.0],["2016-06-16",14.7,15.7,14.7,15.55,364400.0],["2016-06-17",15.6,15.94,15.4,15.58,205800.0],["2016-06-20",15.47,16.0,15.47,15.7,196400.0],["2016-06-21",15.78,16.25,15.75,16.21,68800.0],["2016-06-22",16.25,16.33,15.86,16.28,254900.0],["2016-06-23",16.23,16.54,16.04,16.2,362100.0],["2016-06-24",15.91,16.1,15.62,15.85,1405700.0],["2016-06-27",15.83,15.83,14.93,15.03,386800.0],["2016-06-28",15.17,15.38,14.88,15.03,204000.0],["2016-06-29",15.16,15.37,14.74,14.83,199100.0],["2016-06-30",14.94,15.34,14.64,15.34,193800.0],["2016-07-01",15.34,15.42,14.71,15.1,92000.0],["2016-07-05",15.02,15.43,14.59,14.84,187500.0],["2016-07-06",14.91,15.01,14.41,14.71,125800.0],["2016-07-07",14.91,15.08,14.28,14.48,129200.0],["2016-07-08",14.61,15.03,14.45,15.0,146200.0],["2016-07-11",15.13,15.46,14.9,15.43,240100.0],["2016-07-12",15.49,16.0,15.42,15.95,380200.0],["2016-07-13",15.9,16.0,15.09,15.31,152900.0],["2016-07-14",15.46,15.51,14.85,14.87,214800.0],["2016-07-15",15.0,15.02,14.7,14.81,178500.0],["2016-07-18",14.9,14.9,14.46,14.83,145700.0],["2016-07-19",14.86,14.91,14.69,14.81,74600.0],["2016-07-20",14.88,15.33,14.66,15.3,190600.0],["2016-07-21",15.22,15.42,14.89,14.98,68400.0],["2016-07-22",14.94,15.02,14.75,14.88,157300.0],["2016-07-25",14.91,14.91,14.59,14.79,140700.0],["2016-07-26",14.75,14.96,14.61,14.86,76400.0],["2016-07-27",14.78,15.02,14.78,14.95,138000.0],["2016-07-28",14.85,15.18,14.73,14.85,71300.0],["2016-07-29",14.72,15.16,14.4,15.0,91500.0],["2016-08-01",14.86,15.02,14.42,14.85,200300.0],["2016-08-02",14.81,15.02,14.2,14.87,132700.0],["2016-08-03",15.7,15.9,15.18,15.51,593300.0],["2016-08-04",15.59,15.89,15.29,15.42,107400.0],["2016-08-05",15.43,15.67,15.15,15.67,198600.0],["2016-08-08",15.61,15.75,15.06,15.48,101800.0],["2016-08-09",14.91,15.25,13.98,13.99,462300.0],["2016-08-10",13.9,13.99,13.7,13.82,250200.0],["2016-08-11",13.75,13.78,13.2,13.29,362100.0],["2016-08-12",13.24,13.35,13.18,13.31,144900.0],["2016-08-15",13.44,14.15,13.31,13.83,151900.0],["2016-08-16",13.79,13.79,13.43,13.52,123800.0],["2016-08-17",13.57,13.6,13.41,13.55,73000.0],["2016-08-18",13.62,13.78,13.41,13.67,118500.0],["2016-08-19",13.64,13.82,13.47,13.74,115600.0],["2016-08-22",13.77,13.88,13.39,13.64,198500.0],["2016-08-23",13.66,13.82,13.42,13.6,117700.0],["2016-08-24",13.4,13.55,13.08,13.14,175900.0],["2016-08-25",13.13,13.14,12.75,12.93,156000.0],["2016-08-26",12.79,12.88,12.64,12.72,182400.0],["2016-08-29",12.64,12.72,12.28,12.34,234000.0],["2016-08-30",12.26,12.47,12.26,12.29,273300.0],["2016-08-31",12.31,12.44,12.23,12.24,224800.0],["2016-09-01",12.31,12.45,12.18,12.44,135000.0],["2016-09-02",12.37,12.78,12.37,12.65,145500.0],["2016-09-06",12.67,12.73,12.37,12.47,529700.0],["2016-09-07",12.51,12.86,12.47,12.83,612000.0],["2016-09-08",12.95,13.65,12.79,13.52,561300.0],["2016-09-09",13.58,13.58,13.16,13.37,495400.0],["2016-09-12",13.21,13.31,12.98,12.99,357500.0],["2016-09-13",12.95,12.96,12.56,12.8,341400.0],["2016-09-14",12.67,13.02,12.66,12.88,230900.0],["2016-09-15",12.81,13.51,12.72,13.5,290200.0],["2016-09-16",13.31,13.77,13.17,13.5,466300.0],["2016-09-19",13.73,14.18,13.57,14.0,204000.0],["2016-09-20",13.96,14.07,13.47,13.55,380600.0],["2016-09-21",13.53,13.8,13.37,13.52,205800.0],["2016-09-22",13.6,13.76,13.36,13.38,228100.0],["2016-09-23",13.27,13.47,13.01,13.26,334100.0],["2016-09-26",13.3,13.39,12.92,13.01,317000.0],["2016-09-27",13.16,13.16,12.73,13.0,252500.0],["2016-09-28",13.15,13.39,12.87,13.34,364800.0],["2016-09-29",13.37,13.44,12.9,13.0,216200.0],["2016-09-30",13.01,13.32,12.9,13.08,242700.0],["2016-10-03",13.11,13.3,13.07,13.24,77500.0],["2016-10-04",13.14,13.93,13.04,13.8,620500.0],["2016-10-05",13.75,14.37,13.75,14.27,1048500.0],["2016-10-06",14.86,14.86,14.15,14.32,349300.0],["2016-10-07",14.29,14.37,13.88,13.89,312400.0],["2016-10-10",14.01,14.43,13.99,14.12,101400.0],["2016-10-11",14.15,14.21,13.91,14.01,195800.0],["2016-10-12",13.9,14.0,13.71,13.83,213500.0],["2016-10-13",13.75,13.93,13.63,13.76,291500.0],["2016-10-14",13.77,13.94,13.42,13.51,350700.0],["2016-10-17",13.48,13.8,13.3,13.59,128400.0],["2016-10-18",13.53,13.73,13.53,13.68,260000.0],["2016-10-19",13.69,14.31,13.64,14.01,400200.0],["2016-10-20",14.25,14.27,13.85,14.09,267800.0],["2016-10-21",13.91,14.04,13.85,14.03,158400.0],["2016-10-24",14.09,14.09,13.81,13.95,168400.0],["2016-10-25",13.99,14.13,13.71,13.76,592000.0],["2016-10-26",13.78,13.92,13.36,13.6,228000.0],["2016-10-27",13.61,13.81,13.49,13.5,116000.0],["2016-10-28",13.47,13.48,13.13,13.19,185300.0],["2016-10-31",13.22,13.3,12.71,12.74,247500.0],["2016-11-01",12.81,13.04,12.62,13.02,297300.0],["2016-11-02",12.96,12.96,12.47,12.8,785400.0],["2016-11-03",12.74,14.04,12.65,13.84,444100.0],["2016-11-04",13.86,14.24,13.33,13.99,348700.0],["2016-11-07",14.17,14.26,13.82,14.03,318900.0],["2016-11-08",13.91,14.21,13.91,14.14,104600.0],["2016-11-09",14.15,14.78,14.15,14.66,323700.0],["2016-11-10",14.79,14.85,14.49,14.5,261600.0],["2016-11-11",14.59,14.67,14.4,14.48,300100.0],["2016-11-14",14.67,14.78,14.61,14.7,276200.0],["2016-11-15",14.69,14.85,14.6,14.65,234500.0],["2016-11-16",14.84,14.95,14.58,14.72,364400.0],["2016-11-17",14.91,14.95,14.12,14.31,285700.0],["2016-11-18",14.4,14.64,14.25,14.54,446100.0],["2016-11-21",14.75,14.91,14.65,14.8,233800.0],["2016-11-22",14.78,14.89,14.44,14.7,200500.0],["2016-11-23",14.71,14.78,14.54,14.7,138600.0],["2016-11-25",14.71,14.79,14.34,14.46,60000.0],["2016-11-28",14.44,14.72,14.34,14.38,130100.0],["2016-11-29",14.38,14.46,14.11,14.26,127400.0],["2016-11-30",14.85,14.99,14.39,14.8,810100.0],["2016-12-01",14.95,14.99,14.74,14.82,500200.0],["2016-12-02",14.78,15.22,14.78,14.99,563700.0],["2016-12-05",15.08,15.27,15.01,15.15,293200.0],["2016-12-06",15.12,15.12,14.82,14.98,120400.0],["2016-12-07",15.0,15.37,14.85,15.24,815400.0],["2016-12-08",15.4,15.46,15.02,15.12,226400.0],["2016-12-09",15.12,15.35,14.92,15.2,298500.0],["2016-12-12",15.42,15.43,14.97,15.1,231200.0],["2016-12-13",15.15,15.25,14.86,14.91,233800.0],["2016-12-14",14.91,14.91,14.28,14.37,308100.0],["2016-12-15",14.32,15.0,14.02,14.21,1214100.0],["2016-12-16",13.97,14.5,13.97,14.42,555300.0],["2016-12-19",14.32,14.36,14.06,14.14,268900.0],["2016-12-20",14.12,14.24,14.08,14.2,217200.0],["2016-12-21",14.18,14.45,14.11,14.42,195500.0],["2016-12-22",14.44,15.0,14.4,15.0,275400.0],["2016-12-23",14.96,15.15,14.81,14.86,201000.0],["2016-12-27",14.9,15.01,14.58,14.59,102800.0],["2016-12-28",14.63,14.68,14.47,14.62,154000.0],["2016-12-29",14.6,14.78,14.47,14.63,137000.0],["2016-12-30",14.58,14.6,14.41,14.54,211600.0],["2017-01-03",14.75,15.01,14.42,15.0,309100.0],["2017-01-04",14.93,15.07,14.8,14.9,176000.0],["2017-01-05",15.0,15.05,14.67,14.69,223500.0],["2017-01-06",14.81,14.81,14.21,14.24,223300.0],["2017-01-09",14.19,14.19,13.82,13.97,186500.0],["2017-01-10",13.92,13.92,13.18,13.2,229900.0],["2017-01-11",13.35,13.53,12.96,13.49,212300.0],["2017-01-12",13.51,13.56,13.3,13.47,171800.0],["2017-01-13",13.47,13.56,13.17,13.25,120900.0],["2017-01-17",13.25,13.59,13.25,13.46,187300.0],["2017-01-18",13.47,13.84,13.34,13.81,171200.0],["2017-01-19",13.9,14.08,13.87,14.02,204500.0],["2017-01-20",14.0,14.0,13.8,13.87,246100.0],["2017-01-23",13.83,14.02,13.8,14.01,245100.0],["2017-01-24",13.98,14.57,13.98,14.55,1016100.0],["2017-01-25",14.5,14.64,14.26,14.5,182400.0],["2017-01-26",14.51,14.65,14.46,14.51,136300.0],["2017-01-27",14.45,14.58,14.41,14.48,162500.0],["2017-01-30",14.46,14.46,14.09,14.27,253600.0],["2017-01-31",14.31,14.54,14.14,14.53,216400.0],["2017-02-01",14.52,14.54,14.14,14.35,396200.0],["2017-02-02",14.27,14.47,14.06,14.46,246200.0],["2017-02-03",14.52,14.75,14.4,14.71,181600.0],["2017-02-06",14.65,14.65,14.46,14.5,123600.0],["2017-02-07",14.52,14.79,14.45,14.6,233600.0],["2017-02-08",14.6,14.84,14.5,14.72,252200.0],["2017-02-09",14.81,14.87,14.54,14.73,165000.0],["2017-02-10",14.8,14.98,14.61,14.72,78700.0],["2017-02-13",14.77,14.77,14.51,14.55,163000.0],["2017-02-14",14.55,14.85,14.5,14.76,131800.0],["2017-02-15",14.69,15.05,14.62,15.04,204600.0],["2017-02-16",15.0,15.12,14.67,14.84,141200.0],["2017-02-17",14.9,14.9,14.53,14.79,300300.0],["2017-02-21",14.96,14.98,14.74,14.88,137100.0],["2017-02-22",14.81,14.86,14.63,14.78,119000.0],["2017-02-23",14.89,14.99,14.72,14.88,121500.0],["2017-02-24",14.75,14.95,14.51,14.53,377300.0],["2017-02-27",14.51,14.72,14.35,14.65,295100.0],["2017-02-28",14.54,14.72,14.05,14.6,414400.0],["2017-03-01",15.12,16.33,15.12,15.51,918700.0],["2017-03-02",15.46,15.62,15.19,15.44,298600.0],["2017-03-03",15.5,15.78,15.34,15.41,155000.0],["2017-03-06",15.26,15.5,15.21,15.35,219700.0],["2017-03-07",15.35,15.51,15.22,15.31,205800.0],["2017-03-08",15.31,15.55,15.17,15.3,296500.0],["2017-03-09",15.33,15.56,15.24,15.46,296400.0],["2017-03-10",15.44,15.52,15.28,15.36,239000.0],["2017-03-13",15.35,15.65,15.35,15.6,131600.0],["2017-03-14",15.52,15.99,15.45,15.94,215500.0],["2017-03-15",15.99,16.12,15.8,16.07,361400.0],["2017-03-16",16.13,16.21,15.97,16.09,234400.0],["2017-03-17",16.09,16.38,15.73,16.23,605100.0],["2017-03-20",16.23,16.23,15.82,16.07,157300.0],["2017-03-21",16.18,16.31,15.59,15.59,159100.0],["2017-03-22",15.54,15.99,15.49,15.89,144200.0],["2017-03-23",15.95,16.06,15.75,16.02,140700.0],["2017-03-24",16.03,16.1,15.86,16.07,87900.0],["2017-03-27",15.95,16.33,15.95,16.22,150200.0],["2017-03-28",16.19,16.24,16.01,16.17,153400.0],["2017-03-29",16.11,16.33,16.1,16.32,211400.0],["2017-03-30",16.32,16.47,16.2,16.26,229700.0],["2017-03-31",16.23,16.49,16.23,16.49,200000.0],["2017-04-03",16.54,16.66,16.31,16.51,122200.0],["2017-04-04",16.49,16.57,16.24,16.4,114900.0],["2017-04-05",16.42,16.75,16.32,16.33,439100.0],["2017-04-06",16.44,16.52,16.33,16.5,126100.0],["2017-04-07",16.49,16.82,16.35,16.75,215800.0],["2017-04-10",16.82,17.1,16.75,16.99,175600.0],["2017-04-11",17.01,17.08,16.83,17.02,194100.0],["2017-04-12",16.94,16.95,16.68,16.78,152300.0],["2017-04-13",16.87,16.87,16.3,16.38,167700.0],["2017-04-17",16.35,16.4,16.21,16.3,90800.0],["2017-04-18",16.25,16.34,16.16,16.28,94900.0],["2017-04-19",16.33,16.4,16.26,16.32,115700.0],["2017-04-20",16.43,16.46,16.28,16.33,117700.0],["2017-04-21",16.4,16.44,16.32,16.35,142700.0],["2017-04-24",16.53,16.71,16.41,16.52,110200.0],["2017-04-25",16.64,16.77,16.48,16.5,120100.0],["2017-04-26",16.43,16.79,16.38,16.54,111600.0],["2017-04-27",16.53,16.56,16.39,16.41,79900.0],["2017-04-28",16.49,16.59,16.32,16.37,119300.0],["2017-05-01",16.43,16.56,16.31,16.54,68400.0],["2017-05-02",16.53,16.7,16.13,16.19,114700.0],["2017-05-03",16.12,16.48,16.01,16.28,145800.0],["2017-05-04",16.25,16.32,16.15,16.23,95900.0],["2017-05-05",16.16,16.56,16.16,16.52,83700.0],["2017-05-08",16.58,16.85,16.41,16.84,97400.0],["2017-05-09",16.84,16.84,16.59,16.76,106100.0],["2017-05-10",17.0,17.25,16.76,16.84,201500.0],["2017-05-11",16.78,16.82,16.5,16.68,94700.0],["2017-05-12",16.66,16.88,16.58,16.65,123000.0],["2017-05-15",16.65,16.82,16.63,16.66,116900.0],["2017-05-16",16.75,16.75,16.36,16.49,135800.0],["2017-05-17",16.31,16.7,16.31,16.62,113500.0],["2017-05-18",16.55,16.82,16.41,16.67,120200.0],["2017-05-19",16.74,17.0,16.52,16.93,118900.0],["2017-05-22",16.93,17.07,16.9,16.95,102700.0],["2017-05-23",16.95,17.02,16.78,16.88,110800.0],["2017-05-24",16.86,16.94,16.48,16.57,121800.0],["2017-05-25",16.56,16.91,16.54,16.71,113600.0],["2017-05-26",16.8,16.9,16.58,16.81,130500.0],["2017-05-30",16.73,17.0,16.63,16.82,147900.0],["2017-05-31",16.94,17.24,16.87,17.21,285100.0],["2017-06-01",17.37,17.37,17.09,17.3,154900.0],["2017-06-02",17.35,17.35,16.92,16.95,310800.0],["2017-06-05",16.86,16.98,16.61,16.73,359100.0],["2017-06-06",16.75,17.01,16.52,16.96,166600.0],["2017-06-07",16.91,17.02,16.48,16.53,90000.0],["2017-06-08",16.44,16.92,16.44,16.78,107900.0],["2017-06-09",16.8,17.09,16.79,16.95,184300.0],["2017-06-12",16.97,17.17,16.93,17.09,205100.0],["2017-06-13",17.12,17.25,16.93,17.04,112500.0],["2017-06-14",16.98,17.31,16.77,17.24,267400.0],["2017-06-15",17.15,17.19,16.92,17.09,142200.0],["2017-06-16",16.7,17.42,16.7,17.35,571100.0],["2017-06-19",17.45,17.77,17.08,17.77,196100.0],["2017-06-20",17.62,17.86,17.46,17.65,132300.0],["2017-06-21",17.6,17.6,17.09,17.13,125800.0],["2017-06-22",17.13,17.55,17.12,17.31,96500.0],["2017-06-23",17.21,17.5,17.17,17.49,199400.0],["2017-06-26",17.53,17.65,17.25,17.5,92500.0],["2017-06-27",17.5,17.79,17.35,17.4,131800.0],["2017-06-28",17.49,17.64,17.39,17.58,106100.0],["2017-06-29",17.6,17.73,17.31,17.73,135300.0],["2017-06-30",17.75,18.08,17.66,18.04,129100.0],["2017-07-03",18.0,18.49,18.0,18.38,112300.0],["2017-07-05",18.34,18.4,18.06,18.17,127200.0],["2017-07-06",18.22,18.22,17.86,17.91,95900.0],["2017-07-07",17.86,18.05,17.77,18.03,57600.0],["2017-07-10",17.93,18.16,17.83,17.92,82900.0],["2017-07-11",17.91,18.29,17.73,18.2,124400.0],["2017-07-12",17.76,18.26,17.61,17.75,174700.0],["2017-07-13",17.59,17.81,17.58,17.71,154100.0],["2017-07-14",17.86,17.93,17.67,17.88,83900.0],["2017-07-17",17.88,18.07,17.86,17.98,87700.0],["2017-07-18",18.1,18.32,18.02,18.19,195900.0],["2017-07-19",18.25,18.39,17.61,18.29,160800.0],["2017-07-20",18.23,18.29,18.0,18.07,136700.0],["2017-07-21",18.45,18.45,17.99,18.14,180600.0],["2017-07-24",19.41,19.41,18.01,18.05,140100.0],["2017-07-25",18.24,18.29,18.05,18.14,179700.0],["2017-07-26",18.19,18.37,18.12,18.15,144900.0],["2017-07-27",18.24,18.27,18.12,18.18,93200.0],["2017-07-28",18.22,18.43,17.98,18.1,425600.0],["2017-07-31",18.15,18.18,17.89,17.91,97400.0],["2017-08-01",17.96,18.17,17.93,18.0,106700.0],["2017-08-02",18.01,18.08,17.6,17.66,86400.0],["2017-08-03",17.59,17.83,17.1,17.28,110800.0],["2017-08-04",17.24,17.63,17.15,17.27,108500.0],["2017-08-07",17.01,17.25,16.95,17.11,116400.0],["2017-08-08",16.85,17.23,15.9,16.43,464600.0],["2017-08-09",16.5,16.68,16.34,16.43,132700.0],["2017-08-10",16.68,16.68,16.31,16.56,171800.0],["2017-08-11",16.92,17.11,16.71,16.85,160600.0],["2017-08-14",17.0,17.09,16.92,17.0,103100.0],["2017-08-15",16.8,17.04,16.77,16.98,213800.0],["2017-08-16",16.95,17.15,16.89,17.0,158700.0],["2017-08-17",16.88,17.15,16.8,16.8,120100.0],["2017-08-18",16.55,16.99,16.55,16.89,133000.0],["2017-08-21",16.76,16.97,16.73,16.83,392400.0],["2017-08-22",16.9,17.02,16.82,17.02,76500.0],["2017-08-23",16.91,17.24,16.91,17.16,82000.0],["2017-08-24",17.2,17.27,16.8,17.24,89000.0],["2017-08-25",17.32,17.6,17.15,17.51,93000.0],["2017-08-28",17.78,17.92,17.64,17.74,146100.0],["2017-08-29",17.75,17.85,17.72,17.76,153500.0],["2017-08-30",17.7,17.84,17.63,17.75,93400.0],["2017-08-31",17.75,17.88,17.65,17.81,132400.0],["2017-09-01",17.8,17.9,17.67,17.81,89000.0],["2017-09-05",17.76,17.89,17.23,17.27,200200.0],["2017-09-06",17.41,17.53,17.37,17.43,316100.0],["2017-09-07",17.49,17.96,17.37,17.85,587100.0],["2017-09-08",17.83,18.0,17.77,17.93,289700.0],["2017-09-11",18.15,18.66,18.05,18.5,491500.0],["2017-09-12",18.5,18.6,18.42,18.53,594900.0],["2017-09-13",18.5,18.55,18.39,18.47,771100.0],["2017-09-14",18.5,19.55,18.5,19.43,716100.0],["2017-09-15",19.37,19.98,19.04,19.98,809300.0],["2017-09-18",19.88,20.0,19.67,19.77,457800.0],["2017-09-19",19.77,19.87,19.65,19.86,366700.0],["2017-09-20",19.74,19.98,19.74,19.9,314200.0],["2017-09-21",19.86,20.4,19.74,20.17,241200.0],["2017-09-22",20.11,20.52,20.11,20.47,299000.0],["2017-09-25",20.5,20.56,20.37,20.44,356400.0],["2017-09-26",20.44,20.81,20.3,20.57,286300.0],["2017-09-27",20.68,20.68,20.25,20.56,234200.0],["2017-09-28",20.68,20.68,20.31,20.51,205700.0],["2017-09-29",21.9,21.94,20.71,20.8,1936400.0],["2017-10-02",20.88,20.93,20.61,20.82,806000.0],["2017-10-03",20.87,21.1,20.74,20.99,627400.0],["2017-10-04",21.05,21.26,20.81,20.81,850600.0],["2017-10-05",20.79,20.92,20.55,20.75,4729900.0],["2017-10-06",20.7,20.81,20.42,20.7,507000.0],["2017-10-09",20.68,20.94,20.64,20.69,617000.0],["2017-10-10",20.7,20.97,20.69,20.85,570700.0],["2017-10-11",20.83,20.87,20.53,20.67,580500.0],["2017-10-12",20.45,20.65,20.39,20.54,419500.0],["2017-10-13",20.6,20.6,20.44,20.49,222600.0],["2017-10-16",20.37,20.55,20.25,20.41,414500.0],["2017-10-17",20.29,20.64,20.28,20.55,395100.0],["2017-10-18",20.63,20.63,20.45,20.5,318800.0],["2017-10-19",20.41,20.54,20.26,20.45,253900.0],["2017-10-20",20.51,20.61,20.38,20.61,290800.0],["2017-10-23",20.51,20.73,20.37,20.67,273400.0],["2017-10-24",20.64,20.78,20.19,20.63,211100.0],["2017-10-25",20.71,20.72,20.4,20.53,235700.0],["2017-10-26",20.54,20.55,20.35,20.5,173900.0],["2017-10-27",20.54,20.85,20.39,20.75,245700.0],["2017-10-30",20.54,20.84,20.54,20.8,203100.0],["2017-10-31",20.88,21.06,20.85,20.99,344400.0],["2017-11-01",21.08,21.27,20.96,21.21,313700.0],["2017-11-02",21.26,21.49,21.13,21.16,284400.0],["2017-11-03",21.19,21.21,20.98,21.0,222200.0],["2017-11-06",21.0,21.18,20.89,21.0,542800.0],["2017-11-07",20.91,21.86,19.52,19.91,827700.0],["2017-11-08",20.5,20.5,19.42,19.72,498100.0],["2017-11-09",19.67,19.67,18.98,19.28,534700.0],["2017-11-10",19.34,19.41,18.81,19.07,378000.0],["2017-11-13",18.84,19.18,18.78,18.97,331900.0],["2017-11-14",18.93,19.26,18.9,18.99,300700.0],["2017-11-15",18.91,18.99,18.63,18.95,231200.0],["2017-11-16",19.09,19.51,18.96,19.47,449200.0],["2017-11-17",19.44,20.13,19.26,19.6,840700.0],["2017-11-20",19.53,20.11,19.53,20.06,297900.0],["2017-11-21",20.07,20.44,20.07,20.3,226700.0],["2017-11-22",20.32,20.53,20.26,20.41,203500.0],["2017-11-24",20.43,20.49,20.28,20.41,78800.0],["2017-11-27",20.32,20.51,20.29,20.29,264500.0],["2017-11-28",20.29,20.49,20.24,20.4,250700.0],["2017-11-29",20.41,20.44,19.96,20.18,317700.0],["2017-11-30",20.23,20.8,20.23,20.76,486800.0],["2017-12-01",20.84,20.9,20.11,20.72,254400.0],["2017-12-04",20.86,20.94,20.41,20.43,340000.0],["2017-12-05",20.45,20.75,20.4,20.44,253600.0],["2017-12-06",20.44,20.51,20.2,20.24,180200.0],["2017-12-07",20.23,20.35,20.01,20.28,387000.0],["2017-12-08",20.4,20.56,20.09,20.38,370000.0],["2017-12-11",20.38,20.98,20.37,20.65,596400.0],["2017-12-12",20.57,20.75,20.29,20.36,232100.0],["2017-12-13",20.35,20.5,20.16,20.21,329400.0],["2017-12-14",20.23,20.49,20.19,20.36,346700.0],["2017-12-15",20.31,20.67,19.8,19.82,1054000.0],["2017-12-18",19.85,20.09,19.82,19.96,225900.0],["2017-12-19",20.23,20.23,19.74,19.86,228200.0],["2017-12-20",19.89,20.12,19.73,19.96,174200.0],["2017-12-21",20.01,20.07,19.76,19.81,239200.0],["2017-12-22",19.82,19.95,19.55,19.64,164100.0],["2017-12-26",19.6,19.81,19.55,19.71,131300.0],["2017-12-27",19.7,19.79,19.47,19.47,140000.0],["2017-12-28",19.55,19.68,19.4,19.53,186200.0],["2017-12-29",19.6,19.6,18.96,19.28,164800.0],["2018-01-02",19.38,19.67,19.24,19.62,611900.0],["2018-01-03",19.65,19.84,19.08,19.1,235200.0],["2018-01-04",19.3,19.3,18.96,19.1,201600.0],["2018-01-05",19.02,19.04,18.75,18.83,145300.0],["2018-01-08",18.83,19.05,18.78,18.99,166000.0],["2018-01-09",19.04,19.14,18.82,18.98,189900.0],["2018-01-10",19.0,19.46,18.84,18.9,167600.0],["2018-01-11",18.9,19.0,18.74,18.74,179200.0],["2018-01-12",18.75,19.1,18.5,18.93,722400.0],["2018-01-16",18.97,18.97,18.28,18.28,262000.0],["2018-01-17",18.39,18.99,18.29,18.94,298400.0],["2018-01-18",18.88,19.03,18.73,18.96,272600.0],["2018-01-19",18.91,19.15,18.91,19.05,177800.0],["2018-01-22",19.25,19.63,19.05,19.62,264900.0],["2018-01-23",19.73,19.76,19.39,19.75,163300.0],["2018-01-24",19.64,19.85,19.43,19.62,224100.0],["2018-01-25",19.7,19.88,19.39,19.49,123000.0],["2018-01-26",19.45,19.48,19.1,19.13,135700.0],["2018-01-29",19.19,19.19,18.25,18.28,447400.0],["2018-01-30",18.17,18.46,18.14,18.28,267000.0],["2018-01-31",18.35,18.4,18.1,18.23,227200.0],["2018-02-01",18.15,18.19,17.75,17.9,147200.0],["2018-02-02",17.71,17.87,16.81,16.84,272100.0],["2018-02-05",16.82,17.31,16.77,16.79,337000.0],["2018-02-06",16.61,17.05,16.42,16.86,265100.0],["2018-02-07",16.77,16.89,16.59,16.72,256200.0],["2018-02-08",16.79,17.1,16.56,16.81,326600.0],["2018-02-09",16.89,17.2,16.78,17.1,346900.0],["2018-02-12",17.1,17.81,17.1,17.45,329800.0],["2018-02-13",17.4,17.59,17.24,17.48,181700.0],["2018-02-14",17.37,17.76,17.32,17.75,214900.0],["2018-02-15",17.85,17.95,17.64,17.94,140900.0],["2018-02-16",17.82,18.0,17.74,17.85,242900.0],["2018-02-20",17.77,17.85,17.25,17.45,190800.0],["2018-02-21",17.44,17.97,17.36,17.81,250700.0],["2018-02-22",17.87,17.96,17.51,17.54,136700.0],["2018-02-23",17.66,17.72,17.54,17.67,104800.0],["2018-02-26",17.7,17.82,17.56,17.58,131300.0],["2018-02-27",17.59,17.86,17.33,17.34,117300.0],["2018-02-28",17.3,17.51,17.02,17.02,167700.0],["2018-03-01",16.88,17.11,16.55,17.0,138900.0],["2018-03-02",16.82,17.17,16.7,16.95,271600.0],["2018-03-05",16.88,17.41,16.88,17.31,164400.0],["2018-03-06",18.24,19.75,18.2,18.61,589200.0],["2018-03-07",18.18,18.61,17.91,17.93,196800.0],["2018-03-08",18.05,18.25,17.75,17.93,177000.0],["2018-03-09",18.07,18.38,18.01,18.33,169600.0],["2018-03-12",18.39,18.5,18.31,18.46,149000.0],["2018-03-13",18.47,18.57,18.28,18.3,120600.0],["2018-03-14",18.3,18.33,17.96,18.0,137400.0],["2018-03-15",18.02,18.09,17.75,17.99,150700.0],["2018-03-16",17.96,18.19,17.9,18.18,460400.0],["2018-03-19",18.03,18.06,17.59,17.65,139100.0],["2018-03-20",17.62,17.85,17.53,17.62,120800.0],["2018-03-21",17.59,18.11,17.55,17.91,152700.0],["2018-03-22",17.74,17.82,17.53,17.58,122100.0],["2018-03-23",17.57,17.96,17.33,17.34,142100.0],["2018-03-26",17.57,17.98,17.39,17.95,152200.0],["2018-03-27",17.95,17.97,17.17,17.27,176800.0],["2018-03-28",17.25,17.25,16.77,16.8,416700.0],["2018-03-29",16.84,17.27,16.8,17.17,271300.0],["2018-04-02",17.11,17.45,16.87,17.12,347300.0],["2018-04-03",17.21,17.48,17.18,17.31,227900.0],["2018-04-04",17.18,17.68,17.12,17.36,173700.0],["2018-04-05",17.45,17.79,17.35,17.78,142100.0],["2018-04-06",17.67,17.92,17.32,17.48,100500.0],["2018-04-09",17.61,17.82,17.54,17.73,82700.0],["2018-04-10",17.96,18.06,17.77,18.0,167800.0],["2018-04-11",17.95,18.08,17.78,17.95,110600.0],["2018-04-12",18.05,18.05,17.67,17.79,122300.0],["2018-04-13",17.89,18.15,17.72,18.08,87300.0],["2018-04-16",18.19,18.39,17.75,18.23,90700.0],["2018-04-17",18.33,18.51,18.17,18.37,121100.0],["2018-04-18",18.45,18.78,18.35,18.67,201200.0],["2018-04-19",18.58,18.78,18.16,18.32,124600.0],["2018-04-20",18.21,18.38,18.11,18.24,85500.0],["2018-04-23",18.27,18.32,17.86,18.28,113200.0],["2018-04-24",18.32,18.38,17.88,17.96,124400.0],["2018-04-25",17.93,18.0,17.76,17.93,66700.0],["2018-04-26",17.96,18.17,17.92,18.08,265700.0],["2018-04-27",18.03,18.03,17.23,17.23,133000.0],["2018-04-30",17.18,17.39,16.87,16.87,188300.0],["2018-05-01",17.0,17.32,16.98,17.26,171200.0],["2018-05-02",17.25,17.8,17.25,17.78,153700.0],["2018-05-03",17.68,17.91,17.37,17.76,131500.0],["2018-05-04",17.83,17.89,17.57,17.73,90600.0],["2018-05-07",17.81,18.2,17.63,17.65,112400.0],["2018-05-08",17.6,17.85,17.31,17.75,226100.0],["2018-05-09",17.6,18.03,17.32,17.42,235800.0],["2018-05-10",17.5,17.61,17.4,17.5,137000.0],["2018-05-11",17.48,17.57,17.36,17.43,130800.0],["2018-05-14",17.41,17.85,17.36,17.6,335900.0],["2018-05-15",17.6,17.94,17.48,17.67,296900.0],["2018-05-16",17.69,17.69,17.41,17.53,412500.0],["2018-05-17",17.46,17.73,17.4,17.53,549600.0],["2018-05-18",17.6,17.64,17.5,17.54,944400.0],["2018-05-21",17.67,18.32,17.67,18.06,477700.0],["2018-05-22",18.12,18.24,17.39,17.42,263700.0],["2018-05-23",17.33,18.06,17.33,17.99,320000.0],["2018-05-24",17.87,17.9,17.5,17.85,424300.0],["2018-05-25",17.79,17.87,17.38,17.61,518700.0],["2018-05-29",17.54,17.86,17.41,17.71,305800.0],["2018-05-30",17.8,18.17,17.8,18.0,337600.0],["2018-05-31",18.01,18.3,17.8,17.81,376900.0],["2018-06-01",17.92,18.59,17.89,18.54,232000.0],["2018-06-04",18.61,18.76,18.31,18.49,229500.0],["2018-06-05",18.45,18.45,18.06,18.25,195300.0],["2018-06-06",18.27,18.31,18.02,18.07,229200.0],["2018-06-07",18.17,18.42,18.11,18.27,213500.0],["2018-06-08",18.38,18.52,18.06,18.13,409200.0],["2018-06-11",18.05,18.39,18.05,18.25,224000.0],["2018-06-12",18.27,18.41,18.04,18.08,124900.0],["2018-06-13",18.07,18.1,17.82,18.04,112900.0],["2018-06-14",18.16,18.21,17.88,17.95,141000.0],["2018-06-15",17.94,17.97,17.46,17.49,510300.0],["2018-06-18",17.49,17.61,17.4,17.58,238100.0],["2018-06-19",17.48,17.75,17.48,17.66,133900.0],["2018-06-20",17.66,17.81,17.47,17.61,136200.0],["2018-06-21",17.59,17.64,17.4,17.46,137100.0],["2018-06-22",17.83,17.86,17.51,17.72,295200.0],["2018-06-25",17.71,17.71,17.15,17.3,154600.0],["2018-06-26",17.3,17.7,17.3,17.56,107900.0],["2018-06-27",17.55,17.79,17.11,17.22,176100.0],["2018-06-28",17.2,17.42,17.16,17.39,129300.0],["2018-06-29",17.5,17.62,17.36,17.38,101300.0],["2018-07-02",17.27,17.37,17.11,17.34,188200.0],["2018-07-03",17.4,17.79,17.35,17.53,59800.0],["2018-07-05",17.6,17.66,17.22,17.42,94000.0],["2018-07-06",17.35,17.58,17.35,17.46,50400.0],["2018-07-09",17.54,17.85,17.53,17.78,195300.0],["2018-07-10",17.86,17.91,17.46,17.52,118600.0],["2018-07-11",17.43,17.58,17.02,17.07,120100.0],["2018-07-12",17.11,17.28,16.9,17.23,130700.0],["2018-07-13",17.15,17.35,17.14,17.19,127900.0],["2018-07-16",17.14,17.43,17.1,17.13,196600.0],["2018-07-17",16.99,17.33,16.99,17.2,157300.0],["2018-07-18",17.16,17.5,17.1,17.42,113600.0],["2018-07-19",17.42,17.54,17.29,17.42,104800.0],["2018-07-20",17.44,17.47,17.09,17.1,172300.0],["2018-07-23",17.13,17.34,16.88,17.05,226700.0],["2018-07-24",17.15,17.29,16.99,17.08,162800.0],["2018-07-25",17.1,17.2,17.02,17.15,163800.0],["2018-07-26",17.13,17.65,17.13,17.57,236500.0],["2018-07-27",17.6,17.73,17.2,17.27,128700.0],["2018-07-30",17.27,17.55,17.22,17.36,81900.0],["2018-07-31",17.43,17.58,17.32,17.51,92400.0],["2018-08-01",17.37,17.52,17.19,17.34,149900.0],["2018-08-02",17.28,17.41,17.25,17.33,113700.0],["2018-08-03",17.33,17.37,17.01,17.09,159300.0],["2018-08-06",17.07,17.28,16.99,17.26,131900.0],["2018-08-07",17.28,17.48,17.18,17.28,81600.0],["2018-08-08",17.58,17.85,17.32,17.49,326400.0],["2018-08-09",17.49,17.7,17.18,17.25,117900.0],["2018-08-10",17.49,17.49,17.04,17.32,152100.0],["2018-08-13",17.29,17.51,17.06,17.1,122100.0],["2018-08-14",17.21,17.34,17.05,17.21,147000.0],["2018-08-15",17.2,17.23,16.75,16.98,163200.0],["2018-08-16",17.07,17.4,17.03,17.28,174400.0],["2018-08-17",17.3,17.54,17.17,17.48,342300.0],["2018-08-20",17.47,17.59,17.32,17.51,141700.0],["2018-08-21",17.62,17.84,17.61,17.65,148200.0],["2018-08-22",17.64,17.86,17.6,17.67,213600.0],["2018-08-23",17.61,17.95,17.5,17.95,278900.0],["2018-08-24",17.99,18.42,17.99,18.16,160000.0],["2018-08-27",18.25,18.33,18.19,18.26,170300.0],["2018-08-28",18.27,18.49,17.84,17.85,157800.0],["2018-08-29",17.87,18.08,17.61,17.94,139500.0],["2018-08-30",20.27,21.34,20.05,20.81,1283600.0],["2018-08-31",20.8,20.81,20.16,20.31,378800.0],["2018-09-04",20.45,20.5,19.88,20.22,354800.0],["2018-09-05",20.18,20.4,19.92,20.33,409200.0],["2018-09-06",20.25,20.61,20.13,20.36,443800.0],["2018-09-07",20.27,20.6,20.27,20.5,256700.0],["2018-09-10",20.43,20.74,20.43,20.57,402700.0],["2018-09-11",20.52,20.75,20.44,20.57,266900.0],["2018-09-12",19.6,20.45,19.39,20.31,490400.0],["2018-09-13",20.22,20.59,20.22,20.55,531700.0],["2018-09-14",20.59,20.62,20.18,20.33,186400.0],["2018-09-17",20.25,20.4,20.14,20.18,261200.0],["2018-09-18",20.27,20.42,20.13,20.34,152700.0],["2018-09-19",20.34,20.43,19.97,20.04,222500.0],["2018-09-20",20.0,20.11,19.95,20.01,437300.0],["2018-09-21",20.02,20.12,19.84,20.0,869500.0],["2018-09-24",20.0,20.26,19.99,20.01,1156500.0],["2018-09-25",20.14,20.43,20.08,20.32,263900.0],["2018-09-26",20.32,20.44,20.19,20.33,200600.0],["2018-09-27",20.33,20.45,20.17,20.39,174000.0],["2018-09-28",20.35,20.59,20.23,20.4,270200.0],["2018-10-01",20.4,20.52,20.03,20.11,628300.0],["2018-10-02",20.11,20.11,19.36,19.38,215000.0],["2018-10-03",19.49,19.82,19.25,19.75,173600.0],["2018-10-04",19.69,19.69,19.36,19.46,159700.0],["2018-10-05",19.5,19.5,19.17,19.26,158100.0],["2018-10-08",19.2,19.41,18.92,19.32,202500.0],["2018-10-09",19.33,19.57,19.12,19.26,264800.0],["2018-10-10",19.23,19.53,18.97,19.0,197400.0],["2018-10-11",18.9,19.42,18.88,18.88,415300.0],["2018-10-12",19.07,19.11,18.52,18.78,344800.0],["2018-10-15",18.79,19.04,18.44,18.65,136300.0],["2018-10-16",18.74,19.23,18.56,19.16,263100.0],["2018-10-17",19.08,19.29,18.77,18.93,154300.0],["2018-10-18",18.72,19.14,18.72,18.76,179000.0],["2018-10-19",18.75,18.75,18.47,18.54,164200.0],["2018-10-22",18.61,18.68,17.91,18.34,287600.0],["2018-10-23",18.07,18.18,17.89,17.97,250100.0],["2018-10-24",17.96,17.96,17.43,17.44,209200.0],["2018-10-25",17.55,17.81,17.47,17.66,313200.0],["2018-10-26",17.48,17.72,17.29,17.48,136500.0],["2018-10-29",17.59,17.73,17.15,17.33,171300.0],["2018-10-30",17.29,17.7,17.29,17.69,128400.0],["2018-10-31",17.86,18.04,17.63,17.68,200100.0],["2018-11-01",17.77,17.99,17.51,17.93,167900.0],["2018-11-02",18.0,18.15,17.9,18.01,205200.0],["2018-11-05",18.08,18.11,17.31,17.38,248600.0],["2018-11-06",17.3,17.96,17.05,17.85,367400.0],["2018-11-07",17.07,17.67,17.07,17.39,273500.0],["2018-11-08",17.28,17.32,16.57,16.66,237600.0],["2018-11-09",16.55,16.64,16.1,16.31,337100.0],["2018-11-12",16.35,16.53,16.1,16.31,209600.0],["2018-11-13",16.35,16.47,16.18,16.31,255300.0],["2018-11-14",16.5,16.77,16.5,16.61,141400.0],["2018-11-15",16.56,16.74,16.48,16.58,146900.0],["2018-11-16",16.55,16.96,16.55,16.88,245500.0],["2018-11-19",16.81,17.01,16.41,16.49,209700.0],["2018-11-20",16.37,16.63,16.18,16.35,162700.0],["2018-11-21",16.4,16.78,16.4,16.62,75100.0],["2018-11-23",16.45,16.56,16.37,16.43,73900.0],["2018-11-26",16.55,16.71,16.36,16.59,101800.0],["2018-11-27",17.4,17.4,16.87,16.98,348900.0],["2018-11-28",17.08,17.22,16.85,17.22,417500.0],["2018-11-29",17.2,17.46,16.9,16.95,212600.0],["2018-11-30",16.95,17.12,16.72,16.92,276000.0],["2018-12-03",17.25,17.34,16.88,17.23,338700.0],["2018-12-04",17.22,17.46,16.78,16.86,167100.0],["2018-12-06",16.6,16.99,16.53,16.96,327400.0],["2018-12-07",18.0,18.0,16.87,16.88,330100.0],["2018-12-10",16.79,16.83,16.24,16.32,162500.0],["2018-12-11",16.44,16.59,16.13,16.27,154000.0],["2018-12-12",16.4,16.53,16.13,16.16,324400.0],["2018-12-13",16.13,16.26,15.8,15.87,195600.0],["2018-12-14",15.73,15.84,15.39,15.42,210300.0],["2018-12-17",15.32,15.4,14.67,14.83,392900.0],["2018-12-18",14.88,14.99,14.69,14.74,234000.0],["2018-12-19",14.74,15.02,14.3,14.42,376400.0],["2018-12-20",14.45,14.72,14.18,14.23,214300.0],["2018-12-21",14.22,14.39,13.79,13.91,604000.0],["2018-12-24",13.75,14.05,13.68,13.73,135100.0],["2018-12-26",13.73,14.15,13.68,14.14,249000.0],["2018-12-27",13.95,14.14,13.79,14.13,194000.0],["2018-12-28",14.17,14.29,13.88,13.99,199300.0],["2018-12-31",14.09,14.23,13.87,14.18,136300.0],["2019-01-02",14.07,14.34,13.94,14.14,207600.0],["2019-01-03",14.3,15.1,14.17,14.79,444000.0],["2019-01-04",14.99,15.23,14.88,15.18,325400.0],["2019-01-07",15.21,15.33,14.9,14.97,225200.0],["2019-01-08",15.06,15.77,14.99,15.75,480500.0],["2019-01-09",15.75,15.96,15.62,15.8,423700.0],["2019-01-10",15.71,15.85,15.41,15.64,175100.0],["2019-01-11",15.59,15.59,14.97,15.06,202600.0],["2019-01-14",15.25,16.07,15.25,15.82,444900.0],["2019-01-15",15.87,16.14,15.77,16.04,237700.0],["2019-01-16",16.06,16.65,15.94,16.59,613300.0],["2019-01-17",16.53,16.53,15.98,16.36,262500.0],["2019-01-18",16.44,16.5,16.17,16.27,397600.0],["2019-01-22",16.32,16.51,15.99,16.24,464400.0],["2019-01-23",16.21,16.32,15.67,15.75,345900.0],["2019-01-24",15.8,16.16,15.7,15.98,340800.0],["2019-01-25",16.15,16.37,15.91,16.09,642300.0],["2019-01-28",15.97,16.36,15.93,16.0,312700.0],["2019-01-29",15.98,16.2,15.69,16.11,383600.0],["2019-01-30",16.23,16.68,16.11,16.56,415500.0],["2019-01-31",16.49,16.64,16.14,16.26,225900.0],["2019-02-01",16.25,16.35,16.15,16.27,379700.0],["2019-02-04",16.23,16.42,16.23,16.32,175400.0],["2019-02-05",16.44,16.71,16.35,16.66,260900.0],["2019-02-06",16.63,16.79,16.45,16.5,602400.0],["2019-02-07",16.51,16.51,15.96,16.12,208200.0],["2019-02-08",16.08,16.13,15.74,16.06,202700.0],["2019-02-11",16.06,16.39,15.99,16.34,250500.0],["2019-02-12",16.5,16.61,16.31,16.56,324400.0],["2019-02-13",16.63,17.0,16.63,16.98,311900.0],["2019-02-14",16.95,17.25,16.87,16.99,273200.0],["2019-02-15",17.13,17.3,17.02,17.23,220200.0],["2019-02-19",17.07,17.37,17.07,17.22,210000.0],["2019-02-20",17.18,17.33,17.11,17.2,247300.0],["2019-02-21",17.19,17.4,17.04,17.1,145800.0],["2019-02-22",17.1,17.38,17.09,17.32,124700.0],["2019-02-25",17.35,17.45,17.07,17.11,315900.0],["2019-02-26",17.05,17.17,17.0,17.0,107400.0],["2019-02-27",17.02,17.18,16.88,17.05,153800.0],["2019-02-28",17.03,17.31,16.9,16.9,162900.0],["2019-03-01",16.98,17.22,16.91,17.06,152700.0],["2019-03-04",17.03,17.15,16.53,16.66,235700.0],["2019-03-05",16.58,16.71,16.19,16.35,285100.0],["2019-03-06",16.39,17.12,16.04,16.41,651800.0],["2019-03-07",16.53,17.13,16.45,16.8,353700.0],["2019-03-08",16.67,16.67,16.35,16.41,216000.0],["2019-03-11",16.48,16.79,16.46,16.66,201900.0],["2019-03-12",16.78,17.03,16.57,16.73,286900.0],["2019-03-13",16.81,17.06,16.81,16.99,167300.0],["2019-03-14",16.8,16.99,16.79,16.95,170400.0],["2019-03-15",16.93,17.12,16.87,17.12,506600.0],["2019-03-18",17.02,17.62,17.01,17.54,274400.0],["2019-03-19",17.67,17.74,17.21,17.22,180300.0],["2019-03-20",17.17,17.49,17.1,17.34,144100.0],["2019-03-21",17.26,18.0,17.26,17.95,376000.0],["2019-03-22",17.82,17.91,17.57,17.57,288900.0],["2019-03-25",17.51,17.69,17.37,17.66,246400.0],["2019-03-26",17.83,18.12,17.75,17.93,290200.0],["2019-03-27",17.87,17.99,17.65,17.84,217700.0],["2019-03-28",17.89,17.98,17.75,17.86,150900.0],["2019-03-29",18.04,18.12,17.64,17.81,245400.0],["2019-04-01",17.93,18.09,17.76,18.08,374500.0],["2019-04-02",18.02,18.02,17.45,17.5,204100.0],["2019-04-03",17.65,17.79,17.46,17.59,2620300.0],["2019-04-04",17.61,18.06,17.59,17.99,146600.0],["2019-04-05",17.97,18.19,17.89,18.18,228400.0],["2019-04-08",18.15,18.29,18.03,18.16,250600.0],["2019-04-09",18.06,18.11,17.85,17.87,285800.0],["2019-04-10",17.93,18.54,17.77,18.5,372900.0],["2019-04-11",18.4,18.74,18.28,18.42,509500.0],["2019-04-12",18.64,18.72,18.14,18.44,320700.0],["2019-04-15",18.44,18.52,18.22,18.39,220200.0],["2019-04-16",18.78,19.25,18.75,19.15,1327600.0],["2019-04-17",19.2,19.48,19.09,19.13,275100.0],["2019-04-18",19.15,19.33,18.95,19.01,302600.0],["2019-04-22",19.13,19.45,19.05,19.28,290300.0],["2019-04-23",19.3,19.54,19.21,19.3,251700.0],["2019-04-24",19.36,19.51,19.02,19.5,395100.0],["2019-04-25",19.4,19.73,19.31,19.48,312300.0],["2019-04-26",19.41,19.44,19.03,19.25,185100.0],["2019-04-29",19.2,19.59,19.15,19.49,264000.0],["2019-04-30",19.61,19.76,19.46,19.54,415600.0],["2019-05-01",19.6,19.87,19.32,19.32,592500.0],["2019-05-02",19.19,19.52,19.13,19.46,322800.0],["2019-05-03",19.58,20.19,19.54,20.09,347800.0],["2019-05-06",19.91,20.11,19.72,19.99,372200.0],["2019-05-07",19.74,19.87,19.47,19.66,300200.0],["2019-05-08",19.75,20.24,18.64,20.1,697400.0],["2019-05-09",20.1,20.64,19.94,20.52,690600.0],["2019-05-10",20.51,21.18,20.29,21.13,557400.0],["2019-05-13",20.94,21.08,20.66,20.84,567800.0],["2019-05-14",20.88,21.08,20.65,20.86,517000.0],["2019-05-15",20.72,20.96,20.62,20.82,382700.0],["2019-05-16",20.82,21.43,20.79,21.1,436300.0],["2019-05-17",20.97,21.16,20.18,20.22,381800.0],["2019-05-20",20.14,20.55,20.08,20.21,364200.0],["2019-05-21",20.28,20.47,20.0,20.14,456400.0],["2019-05-22",20.07,20.19,19.82,19.9,432300.0],["2019-05-23",19.71,19.71,19.22,19.44,396900.0],["2019-05-24",19.62,19.73,19.48,19.5,220400.0],["2019-05-28",19.57,19.76,19.41,19.46,392800.0],["2019-05-29",19.23,19.49,19.11,19.43,360000.0],["2019-05-30",19.39,19.57,19.05,19.15,349500.0],["2019-05-31",19.09,19.62,18.99,19.6,383800.0],["2019-06-03",19.76,19.88,19.47,19.8,291700.0],["2019-06-04",19.96,20.14,19.7,20.14,270000.0],["2019-06-05",20.08,20.28,19.9,20.08,185700.0],["2019-06-06",20.08,20.22,19.67,19.96,159900.0],["2019-06-07",20.0,20.09,19.81,19.98,170300.0],["2019-06-10",20.0,20.26,19.91,20.03,268300.0],["2019-06-11",20.17,20.22,19.69,19.74,308400.0],["2019-06-12",19.64,19.73,19.08,19.13,215800.0],["2019-06-13",19.3,19.3,19.06,19.1,291100.0],["2019-06-14",19.13,19.29,18.91,19.14,169800.0],["2019-06-17",19.12,19.37,19.04,19.22,359400.0],["2019-06-18",19.34,19.5,18.91,19.2,368200.0],["2019-06-19",19.26,19.87,19.18,19.87,194500.0],["2019-06-20",20.08,20.33,20.03,20.18,222600.0],["2019-06-21",20.1,20.18,19.85,19.93,388300.0],["2019-06-24",19.93,19.93,19.4,19.54,227400.0],["2019-06-25",19.46,19.64,19.3,19.5,213500.0],["2019-06-26",19.68,19.99,19.62,19.8,138600.0],["2019-06-27",19.8,20.06,19.74,20.06,192600.0],["2019-06-28",20.1,20.71,20.1,20.52,776700.0],["2019-07-01",20.69,21.0,20.45,20.64,376600.0],["2019-07-02",20.74,21.25,20.54,21.2,329600.0],["2019-07-03",21.28,21.51,21.1,21.48,175600.0],["2019-07-05",21.51,21.89,21.46,21.59,294900.0],["2019-07-08",21.59,21.8,21.47,21.76,173300.0],["2019-07-09",21.82,21.91,21.58,21.75,520700.0],["2019-07-10",21.94,22.31,21.94,22.25,250300.0],["2019-07-11",22.24,22.38,22.13,22.19,133400.0],["2019-07-12",22.34,22.5,22.13,22.34,345800.0],["2019-07-15",22.44,22.56,22.17,22.31,207300.0],["2019-07-16",22.24,22.53,22.2,22.49,254600.0],["2019-07-17",22.53,22.62,22.32,22.6,215100.0],["2019-07-18",22.5,22.73,22.35,22.47,580100.0],["2019-07-19",22.44,22.59,22.21,22.26,187300.0],["2019-07-22",22.19,22.55,22.06,22.44,357600.0],["2019-07-23",22.57,22.68,22.3,22.46,243200.0],["2019-07-24",22.5,22.55,22.16,22.5,234700.0],["2019-07-25",22.5,22.54,22.19,22.3,191700.0],["2019-07-26",22.42,22.85,22.36,22.69,362000.0],["2019-07-29",22.68,22.82,22.36,22.53,148400.0],["2019-07-30",22.53,22.88,22.3,22.87,276300.0],["2019-07-31",22.85,23.48,22.65,23.06,709300.0],["2019-08-01",23.11,23.52,22.75,22.79,352300.0],["2019-08-02",22.75,23.0,22.34,22.68,173300.0],["2019-08-05",22.55,22.79,21.9,22.06,263400.0],["2019-08-06",21.62,22.43,21.54,22.18,346900.0],["2019-08-07",21.81,21.81,20.95,21.51,434000.0],["2019-08-08",21.55,21.85,21.38,21.73,330400.0],["2019-08-09",21.78,22.18,21.63,21.98,298700.0],["2019-08-12",21.86,22.12,21.83,21.84,168200.0],["2019-08-13",21.84,22.13,21.63,21.68,294400.0],["2019-08-14",21.36,21.56,21.12,21.13,287100.0],["2019-08-15",21.12,21.2,20.88,21.16,292600.0],["2019-08-16",21.23,21.4,21.09,21.16,272700.0],["2019-08-19",21.38,21.6,21.27,21.53,315000.0],["2019-08-20",21.36,21.82,21.06,21.76,232200.0],["2019-08-21",21.9,21.95,21.56,21.77,198800.0],["2019-08-22",21.95,22.05,21.84,21.84,205300.0],["2019-08-23",21.8,21.99,21.29,21.32,230100.0],["2019-08-26",21.53,21.77,21.38,21.7,188200.0],["2019-08-27",21.9,21.93,21.55,21.65,257900.0],["2019-08-28",21.7,21.86,21.5,21.73,206600.0],["2019-08-29",21.92,22.1,21.85,21.93,265700.0],["2019-08-30",22.0,22.0,21.58,21.74,166500.0],["2019-09-03",21.43,21.69,21.32,21.61,264000.0],["2019-09-04",21.82,22.01,21.75,21.82,236100.0],["2019-09-05",21.98,22.0,21.57,21.58,218500.0],["2019-09-06",21.55,21.87,21.47,21.69,252600.0],["2019-09-09",21.84,22.51,21.74,22.46,479700.0],["2019-09-10",22.58,23.58,22.49,23.0,506900.0],["2019-09-11",23.03,23.21,22.51,22.71,341200.0],["2019-09-12",22.53,22.97,22.42,22.83,295800.0],["2019-09-13",23.0,23.23,22.89,23.05,346600.0],["2019-09-16",23.39,23.57,23.16,23.46,369900.0],["2019-09-17",23.24,23.24,22.49,22.7,499600.0],["2019-09-18",22.55,22.83,22.41,22.62,478300.0],["2019-09-19",22.74,22.98,22.51,22.66,258800.0],["2019-09-20",22.66,22.9,22.36,22.36,1598100.0],["2019-09-23",22.35,22.42,22.13,22.28,283000.0],["2019-09-24",22.26,22.47,22.1,22.16,263600.0],["2019-09-25",22.1,22.7,22.1,22.64,266600.0],["2019-09-26",22.59,22.67,22.06,22.5,197200.0],["2019-09-27",22.51,22.83,22.34,22.4,257400.0],["2019-09-30",22.33,22.98,22.33,22.86,374700.0],["2019-10-01",22.96,23.23,22.79,22.87,217400.0],["2019-10-02",22.79,22.86,22.37,22.5,331900.0],["2019-10-03",22.37,22.65,22.25,22.44,271300.0],["2019-10-04",22.45,22.94,22.43,22.94,289800.0],["2019-10-07",22.92,23.05,22.73,22.74,614400.0],["2019-10-08",22.62,22.7,22.12,22.26,222500.0],["2019-10-09",22.43,22.48,21.9,21.94,201200.0],["2019-10-10",22.02,22.2,21.94,22.11,209100.0],["2019-10-11",22.31,22.7,22.29,22.33,216300.0],["2019-10-14",22.16,22.31,21.94,22.13,197700.0],["2019-10-15",22.19,22.78,22.13,22.54,329800.0],["2019-10-16",22.37,22.49,21.98,22.11,207100.0],["2019-10-17",22.17,22.62,22.12,22.51,196700.0],["2019-10-18",22.42,22.66,22.3,22.59,259500.0],["2019-10-21",22.65,22.89,22.61,22.63,149800.0],["2019-10-22",22.59,22.99,22.59,22.7,161600.0],["2019-10-23",22.72,22.78,22.54,22.7,119500.0],["2019-10-24",22.85,22.9,22.61,22.62,200800.0],["2019-10-25",22.64,23.17,22.48,23.06,218200.0],["2019-10-28",23.1,23.47,23.07,23.09,266900.0],["2019-10-29",23.05,23.56,23.05,23.28,251900.0],["2019-10-30",23.38,23.38,22.65,22.76,164600.0],["2019-10-31",22.77,22.91,22.34,22.65,281200.0],["2019-11-01",22.8,23.48,22.8,23.46,328600.0],["2019-11-04",23.55,24.0,23.44,23.6,259900.0],["2019-11-05",23.61,25.27,23.54,24.89,553300.0],["2019-11-06",24.95,25.25,24.56,24.69,460600.0],["2019-11-07",24.95,25.09,24.82,24.99,412600.0],["2019-11-08",25.03,25.15,24.86,24.97,331300.0],["2019-11-11",24.74,25.37,24.65,25.12,317200.0],["2019-11-12",25.21,25.58,25.21,25.26,531200.0],["2019-11-13",25.16,25.55,25.16,25.36,398500.0],["2019-11-14",25.43,25.69,25.11,25.39,582300.0],["2019-11-15",25.39,25.54,24.81,24.97,1285400.0],["2019-11-18",24.94,25.34,24.87,25.11,421000.0],["2019-11-19",25.0,25.12,24.85,25.02,312000.0],["2019-11-20",24.78,25.04,24.59,24.85,378200.0],["2019-11-21",24.83,25.05,24.66,24.98,462200.0],["2019-11-22",25.04,25.25,24.97,25.21,240300.0],["2019-11-25",25.13,25.55,25.12,25.38,455900.0],["2019-11-26",25.36,25.45,24.87,25.0,368800.0],["2019-11-27",25.05,25.15,24.91,24.94,148200.0],["2019-11-29",24.77,25.01,24.66,24.89,116100.0],["2019-12-02",24.97,25.19,24.74,24.86,334500.0],["2019-12-03",24.7,24.74,24.29,24.42,197000.0],["2019-12-04",24.56,24.65,24.12,24.12,303400.0],["2019-12-05",24.22,24.47,24.06,24.3,224300.0],["2019-12-06",24.38,24.96,24.29,24.83,266700.0],["2019-12-09",24.69,24.89,24.55,24.66,195700.0],["2019-12-10",24.65,25.0,24.61,24.92,150200.0],["2019-12-11",24.83,24.83,23.58,23.69,290000.0],["2019-12-12",23.66,24.13,23.57,23.99,380400.0],["2019-12-13",24.03,24.13,23.46,23.71,200900.0],["2019-12-16",23.8,24.11,23.67,23.96,267100.0],["2019-12-17",24.02,24.4,23.91,24.17,238700.0],["2019-12-18",24.17,24.24,23.85,23.86,233000.0],["2019-12-19",24.13,24.44,23.73,24.39,230200.0],["2019-12-20",24.43,24.64,24.25,24.59,1294800.0],["2019-12-23",24.55,24.99,24.48,24.9,210600.0],["2019-12-24",24.9,24.9,24.41,24.54,93700.0],["2019-12-26",24.63,24.82,24.2,24.34,141100.0],["2019-12-27",24.3,24.3,23.57,23.66,225800.0],["2019-12-30",23.66,23.68,23.23,23.35,285400.0],["2019-12-31",23.27,23.45,23.17,23.24,293800.0],["2020-01-02",23.35,23.71,22.89,23.12,258200.0],["2020-01-03",23.15,23.28,22.28,22.52,387200.0],["2020-01-06",22.44,22.49,22.07,22.19,194900.0],["2020-01-07",22.08,22.26,21.85,22.18,243600.0],["2020-01-08",22.11,22.11,21.45,21.65,269100.0],["2020-01-09",21.71,22.21,21.56,22.11,232300.0],["2020-01-10",22.11,22.43,21.94,22.25,244600.0],["2020-01-13",22.33,22.43,22.06,22.11,231900.0],["2020-01-14",22.16,22.19,21.88,22.1,177500.0],["2020-01-15",21.98,22.05,21.39,21.59,240800.0],["2020-01-16",21.74,21.75,21.18,21.6,253600.0],["2020-01-17",21.69,21.83,21.37,21.65,390600.0],["2020-01-21",21.45,21.72,21.16,21.58,342300.0],["2020-01-22",21.63,21.68,21.35,21.51,539500.0],["2020-01-23",21.35,21.54,21.24,21.32,492900.0],["2020-01-24",21.24,21.29,20.88,21.0,701200.0],["2020-01-27",20.72,20.94,20.57,20.83,312900.0],["2020-01-28",20.89,21.35,20.83,20.99,282800.0],["2020-01-29",21.1,21.23,20.75,20.82,340900.0],["2020-01-30",20.64,20.9,20.45,20.61,219700.0],["2020-01-31",20.35,20.56,19.92,20.12,361900.0],["2020-02-03",20.18,20.24,19.56,19.65,276800.0],["2020-02-04",19.8,20.0,19.28,19.52,335400.0],["2020-02-05",19.71,19.98,19.63,19.98,254100.0],["2020-02-06",19.96,20.03,19.5,19.63,333200.0],["2020-02-07",19.62,19.65,19.41,19.61,166400.0],["2020-02-10",19.49,19.75,19.33,19.65,218600.0],["2020-02-11",19.84,20.04,19.65,19.73,143200.0],["2020-02-12",19.92,20.03,19.63,19.73,301600.0],["2020-02-13",19.74,20.1,19.54,19.86,240800.0],["2020-02-14",19.96,20.43,19.85,20.31,237300.0],["2020-02-18",20.02,20.19,19.62,19.91,253100.0],["2020-02-19",19.98,20.31,19.84,20.05,208100.0],["2020-02-20",20.1,20.28,19.86,20.17,295300.0],["2020-02-21",20.19,20.19,19.61,19.73,477100.0],["2020-02-24",19.29,19.29,18.58,18.59,407900.0],["2020-02-25",18.5,18.57,17.61,17.8,387000.0],["2020-02-26",18.3,18.69,16.93,17.17,558700.0],["2020-02-27",16.74,17.44,16.17,16.86,557600.0],["2020-02-28",16.36,17.0,16.25,16.59,462200.0],["2020-03-02",16.62,17.01,16.03,16.96,550800.0],["2020-03-03",16.98,16.98,15.34,15.62,466800.0],["2020-03-04",15.66,15.97,15.27,15.74,311700.0],["2020-03-05",15.46,15.46,14.34,14.51,390900.0],["2020-03-06",14.06,14.41,13.6,14.04,490900.0],["2020-03-09",13.54,13.54,11.8,11.83,810300.0],["2020-03-10",12.7,12.7,11.01,12.11,706000.0],["2020-03-11",11.61,11.73,10.14,10.37,704900.0],["2020-03-12",9.59,9.94,8.99,9.48,1256600.0],["2020-03-13",10.24,10.77,9.6,10.76,953900.0],["2020-03-16",9.0,9.39,7.04,7.05,855400.0],["2020-03-17",7.1,7.75,6.3,6.52,790600.0],["2020-03-18",6.08,7.13,5.72,6.0,809900.0],["2020-03-19",6.33,8.16,6.05,7.94,850000.0],["2020-03-20",8.07,8.39,6.73,7.59,804400.0],["2020-03-23",7.45,7.73,6.68,7.06,839500.0],["2020-03-24",7.56,7.57,6.62,6.83,470600.0],["2020-03-25",6.9,7.74,6.38,7.46,530000.0],["2020-03-26",7.6,8.58,7.4,8.23,468100.0],["2020-03-27",7.75,7.96,6.94,7.15,753200.0],["2020-03-30",7.04,7.62,6.5,7.38,674100.0],["2020-03-31",7.36,7.45,6.71,7.1,740700.0],["2020-04-01",6.93,6.95,6.32,6.53,486000.0],["2020-04-02",6.49,7.49,6.49,6.82,465900.0],["2020-04-03",6.99,7.15,6.56,6.75,604000.0],["2020-04-06",6.8,6.9,6.34,6.6,693900.0],["2020-04-07",6.82,7.12,6.44,6.77,1198400.0],["2020-04-08",6.77,7.27,6.67,7.24,765400.0],["2020-04-09",7.5,8.0,7.19,7.32,593000.0],["2020-04-13",7.53,8.0,7.24,7.85,607900.0],["2020-04-14",8.01,8.34,7.91,8.15,631100.0],["2020-04-15",8.0,8.07,7.17,7.32,451400.0],["2020-04-16",7.19,7.22,6.46,6.61,484700.0],["2020-04-17",6.76,7.28,6.64,7.22,648400.0],["2020-04-20",6.79,6.96,6.44,6.51,494900.0],["2020-04-21",6.39,6.61,6.08,6.27,564700.0],["2020-04-22",6.5,6.61,6.06,6.19,588800.0],["2020-04-23",6.47,6.67,6.25,6.52,686200.0],["2020-04-24",6.54,6.68,6.3,6.33,540400.0],["2020-04-27",6.35,6.97,6.04,6.87,837800.0],["2020-04-28",7.09,8.29,7.0,8.2,1024500.0],["2020-04-29",8.63,9.96,8.5,9.52,1148300.0],["2020-04-30",9.48,10.01,9.04,9.72,1137800.0],["2020-05-01",9.38,10.9,9.24,9.45,997200.0],["2020-05-04",9.1,10.13,8.99,9.95,830300.0],["2020-05-05",10.01,10.35,9.7,9.75,679500.0],["2020-05-06",9.5,9.65,8.89,9.12,604400.0],["2020-05-07",9.57,9.57,8.42,8.96,1295400.0],["2020-05-08",9.25,9.79,9.11,9.77,472400.0],["2020-05-11",9.62,9.65,9.21,9.37,739200.0],["2020-05-12",9.39,9.59,8.58,8.58,768500.0],["2020-05-13",8.59,8.6,7.7,7.85,749600.0],["2020-05-14",7.52,8.07,7.35,7.81,768300.0],["2020-05-15",7.78,7.91,7.51,7.79,1746600.0],["2020-05-18",8.42,9.3,8.08,9.0,812800.0],["2020-05-19",8.9,8.99,8.47,8.55,341600.0],["2020-05-20",8.82,9.12,8.76,8.93,298100.0],["2020-05-21",8.93,9.02,8.22,8.29,337700.0],["2020-05-22",8.33,8.33,7.83,8.05,361700.0],["2020-05-26",8.75,9.16,8.54,9.0,1875700.0],["2020-05-27",9.27,9.82,9.01,9.77,1023600.0],["2020-05-28",9.95,10.03,9.48,9.54,799000.0],["2020-05-29",9.32,9.64,8.94,9.29,784200.0],["2020-06-01",9.3,9.56,9.05,9.18,435700.0],["2020-06-02",9.18,9.91,9.15,9.77,510600.0],["2020-06-03",9.81,10.1,9.68,9.93,594800.0],["2020-06-04",9.79,10.36,9.68,10.12,511000.0],["2020-06-05",10.72,11.72,10.72,11.37,490100.0],["2020-06-08",11.71,12.15,11.36,11.99,638600.0],["2020-06-09",11.5,11.57,10.78,10.97,502500.0],["2020-06-10",10.86,10.95,10.16,10.54,520900.0],["2020-06-11",9.63,9.99,8.71,8.72,664700.0],["2020-06-12",9.27,9.31,8.57,9.05,511600.0],["2020-06-15",8.59,9.42,8.35,9.29,473800.0],["2020-06-16",9.87,10.38,9.69,9.99,545900.0],["2020-06-17",9.94,9.94,9.16,9.16,517600.0],["2020-06-18",9.09,9.97,9.09,9.67,490200.0],["2020-06-19",9.93,10.21,9.45,9.59,1523700.0],["2020-06-22",9.39,9.57,8.81,9.36,410800.0],["2020-06-23",9.55,9.64,9.25,9.35,453900.0],["2020-06-24",9.05,9.26,8.52,8.92,826800.0],["2020-06-25",8.63,9.04,8.58,8.89,495700.0],["2020-06-26",8.81,8.83,8.49,8.63,880200.0],["2020-06-29",8.78,9.27,8.65,8.78,466400.0],["2020-06-30",8.61,9.09,8.35,8.99,519500.0],["2020-07-01",9.04,9.34,8.45,8.71,447000.0],["2020-07-02",8.91,8.98,8.53,8.64,374400.0],["2020-07-06",8.92,8.98,8.48,8.71,331900.0],["2020-07-07",8.56,8.7,8.2,8.21,493100.0],["2020-07-08",8.17,8.34,8.04,8.31,575000.0],["2020-07-09",8.31,8.35,8.01,8.06,429400.0],["2020-07-10",8.0,8.65,7.95,8.62,487100.0],["2020-07-13",8.79,8.82,8.32,8.49,334700.0],["2020-07-14",8.2,8.74,8.01,8.69,538100.0],["2020-07-15",9.0,9.23,8.75,8.99,568000.0],["2020-07-16",8.85,9.12,8.69,8.94,316000.0],["2020-07-17",8.95,9.22,8.65,8.68,300900.0],["2020-07-20",8.61,8.8,8.42,8.45,338400.0],["2020-07-21",8.65,9.23,8.6,8.99,536500.0],["2020-07-22",8.8,8.93,8.63,8.8,456600.0],["2020-07-23",8.72,8.99,8.64,8.89,398300.0],["2020-07-24",8.95,9.08,8.71,8.73,248400.0],["2020-07-27",8.71,8.8,8.25,8.4,298700.0],["2020-07-28",8.26,8.52,8.25,8.34,228200.0],["2020-07-29",8.38,8.62,8.32,8.58,458500.0],["2020-07-30",8.3,8.4,8.01,8.1,284800.0],["2020-07-31",8.3,8.3,7.31,7.41,830500.0],["2020-08-03",7.37,7.59,7.02,7.5,633600.0],["2020-08-04",7.43,7.85,7.4,7.71,322200.0],["2020-08-05",7.94,7.97,7.0,7.41,766700.0],["2020-08-06",7.43,7.74,7.34,7.43,372700.0],["2020-08-07",7.28,7.79,7.22,7.76,539000.0],["2020-08-10",7.65,8.18,7.25,8.06,720200.0],["2020-08-11",8.19,9.21,8.17,8.51,904300.0],["2020-08-12",8.66,9.06,8.53,9.01,646100.0],["2020-08-13",8.88,9.12,8.75,8.81,304600.0],["2020-08-14",8.64,8.99,8.64,8.94,250200.0],["2020-08-17",8.81,8.98,8.63,8.9,420200.0],["2020-08-18",8.89,9.13,8.8,8.84,414900.0],["2020-08-19",8.84,9.09,8.74,9.01,249100.0],["2020-08-20",8.79,8.99,8.54,8.65,349700.0],["2020-08-21",8.5,8.65,8.2,8.61,372900.0],["2020-08-24",8.65,9.25,8.52,9.23,359800.0],["2020-08-25",9.17,9.31,9.0,9.2,268200.0],["2020-08-26",9.07,9.33,8.89,9.0,232500.0],["2020-08-27",9.05,9.13,8.92,9.04,226900.0],["2020-08-28",9.06,9.5,9.01,9.36,240600.0],["2020-08-31",9.34,9.43,8.62,8.68,527500.0],["2020-09-01",8.57,8.64,8.28,8.51,354000.0],["2020-09-02",8.5,8.69,8.37,8.48,271600.0],["2020-09-03",8.45,8.89,8.45,8.68,496200.0],["2020-09-04",8.93,8.95,8.47,8.72,337800.0],["2020-09-08",8.54,8.61,8.2,8.2,431700.0],["2020-09-09",8.19,8.45,8.05,8.22,455800.0],["2020-09-10",8.19,8.52,8.06,8.18,621800.0],["2020-09-11",8.03,8.23,7.31,8.01,662000.0],["2020-09-14",7.97,7.97,7.17,7.51,591000.0],["2020-09-15",7.52,7.72,7.34,7.47,673700.0],["2020-09-16",7.5,8.1,7.28,7.87,454500.0],["2020-09-17",7.76,8.05,7.67,8.04,295700.0],["2020-09-18",8.04,8.2,7.9,8.11,1050200.0],["2020-09-21",7.9,7.9,7.52,7.78,394100.0],["2020-09-22",7.72,7.99,7.6,7.67,278100.0],["2020-09-23",7.74,8.0,7.28,7.32,976900.0],["2020-09-24",7.33,7.33,6.79,6.84,519000.0],["2020-09-25",6.7,7.03,6.55,6.99,692000.0],["2020-09-28",6.71,6.79,5.91,6.49,1140300.0],["2020-09-29",6.44,6.57,6.09,6.47,784000.0],["2020-09-30",6.51,6.92,6.44,6.77,565900.0],["2020-10-01",6.67,6.89,6.59,6.87,379700.0],["2020-10-02",6.57,7.1,6.54,7.04,471900.0],["2020-10-05",7.17,7.29,7.01,7.15,366400.0],["2020-10-06",7.28,7.4,6.99,7.16,366600.0],["2020-10-07",7.24,7.31,6.97,7.29,357000.0],["2020-10-08",7.3,7.74,7.24,7.73,402300.0],["2020-10-09",7.69,7.77,7.29,7.49,344900.0],["2020-10-12",7.46,7.55,7.31,7.51,388200.0],["2020-10-13",7.54,7.63,7.31,7.38,289700.0],["2020-10-14",7.31,7.78,7.31,7.56,199900.0],["2020-10-15",7.37,7.68,7.15,7.64,642900.0],["2020-10-16",7.52,7.64,7.27,7.28,306000.0],["2020-10-19",7.24,7.27,6.76,6.77,272800.0],["2020-10-20",6.82,6.96,6.77,6.94,298000.0],["2020-10-21",6.93,6.98,6.71,6.9,156300.0],["2020-10-22",6.94,7.22,6.69,7.2,244500.0],["2020-10-23",7.27,7.66,7.27,7.6,345700.0],["2020-10-26",7.4,7.54,7.15,7.32,291800.0],["2020-10-27",7.32,7.49,7.15,7.18,289200.0],["2020-10-28",6.95,7.02,6.66,6.68,264200.0],["2020-10-29",6.54,6.66,6.36,6.53,325100.0],["2020-10-30",6.57,6.57,6.29,6.44,480700.0],["2020-11-02",6.6,8.24,6.6,7.94,1283300.0],["2020-11-03",8.22,8.84,7.9,8.08,699900.0],["2020-11-04",8.0,8.33,7.78,7.99,454800.0],["2020-11-05",7.95,8.39,7.85,8.36,381800.0],["2020-11-06",8.35,8.79,8.18,8.34,554300.0],["2020-11-09",9.6,10.23,9.44,9.99,855200.0],["2020-11-10",10.17,10.45,9.67,10.37,501200.0],["2020-11-11",10.47,10.49,9.96,10.45,353900.0],["2020-11-12",10.19,10.39,9.63,9.83,593600.0],["2020-11-13",9.95,10.75,9.68,10.57,277800.0],["2020-11-16",11.18,12.06,11.15,11.86,463500.0],["2020-11-17",11.64,12.1,11.23,11.94,265800.0],["2020-11-18",12.1,12.24,11.5,11.51,275900.0],["2020-11-19",11.47,11.95,11.4,11.92,187200.0],["2020-11-20",11.77,12.01,11.5,11.51,218400.0],["2020-11-23",11.77,12.54,11.59,12.48,313600.0],["2020-11-24",13.11,13.68,12.7,13.36,354200.0],["2020-11-25",13.12,13.27,12.65,12.88,202400.0],["2020-11-27",12.74,12.93,12.16,12.51,174300.0],["2020-11-30",12.28,12.4,11.33,11.39,371300.0],["2020-12-01",11.64,12.3,11.51,11.88,277700.0],["2020-12-02",11.79,12.86,11.66,12.73,228500.0],["2020-12-03",12.89,13.44,12.72,13.04,208000.0],["2020-12-04",13.41,14.17,13.41,14.14,287100.0],["2020-12-07",13.78,13.99,13.07,13.2,435300.0],["2020-12-08",12.81,13.43,12.81,13.09,308500.0],["2020-12-09",13.46,13.75,12.83,13.12,269200.0],["2020-12-10",13.18,14.04,13.08,13.58,179000.0],["2020-12-11",13.38,13.57,12.64,13.07,316000.0],["2020-12-14",13.49,13.49,12.71,12.75,289900.0],["2020-12-15",12.91,13.24,12.64,13.12,203000.0],["2020-12-16",12.6,13.09,12.57,12.85,300300.0],["2020-12-17",13.2,13.47,12.86,13.4,216600.0],["2020-12-18",13.33,13.67,13.19,13.28,1694500.0],["2020-12-21",12.71,12.98,12.33,12.72,283800.0],["2020-12-22",12.59,13.0,12.47,12.73,289000.0],["2020-12-23",13.0,13.47,12.83,13.41,183600.0],["2020-12-24",13.41,13.59,13.08,13.44,64900.0],["2020-12-28",13.44,13.82,13.25,13.38,179100.0],["2020-12-29",13.68,13.71,13.21,13.48,150300.0],["2020-12-30",13.53,13.96,13.53,13.88,171900.0],["2020-12-31",13.93,14.16,13.75,13.98,172100.0],["2021-01-04",14.18,14.42,13.42,13.46,288500.0],["2021-01-05",13.67,14.44,13.67,14.15,288000.0],["2021-01-06",14.5,14.79,14.17,14.53,321700.0],["2021-01-07",14.77,14.81,14.11,14.39,207900.0],["2021-01-08",14.66,14.66,13.51,13.85,255800.0],["2021-01-11",13.37,13.92,13.37,13.63,186800.0],["2021-01-12",13.94,14.6,13.94,14.59,249900.0],["2021-01-13",14.48,14.48,13.77,13.91,150900.0],["2021-01-14",14.02,14.5,13.97,14.17,265600.0],["2021-01-15",13.79,14.11,13.25,13.5,237700.0],["2021-01-19",13.87,14.27,13.73,14.22,209100.0],["2021-01-20",14.47,14.5,14.04,14.37,197300.0],["2021-01-21",14.36,14.49,13.85,13.93,223900.0],["2021-01-22",13.48,14.05,13.13,14.04,217100.0],["2021-01-25",13.78,13.95,13.26,13.89,132900.0],["2021-01-26",14.24,14.53,13.51,13.55,141400.0],["2021-01-27",13.0,13.98,12.73,13.69,275600.0],["2021-01-28",14.07,14.07,13.25,13.71,261100.0],["2021-01-29",13.65,13.85,13.2,13.28,277900.0],["2021-02-01",13.48,13.48,12.72,13.27,159500.0],["2021-02-02",13.67,14.01,13.2,13.75,251500.0],["2021-02-03",13.88,14.14,13.49,14.07,360400.0],["2021-02-04",14.05,15.02,13.91,14.54,432500.0],["2021-02-05",14.85,14.98,14.43,14.72,202600.0],["2021-02-08",15.0,15.15,14.58,14.79,254000.0],["2021-02-09",14.69,14.9,14.29,14.47,257600.0],["2021-02-10",14.57,15.09,14.48,14.92,301300.0],["2021-02-11",14.89,15.07,14.12,14.54,240100.0],["2021-02-12",14.5,14.76,14.36,14.72,165400.0],["2021-02-16",15.1,15.82,14.95,15.41,226300.0],["2021-02-17",15.97,16.56,15.76,16.22,345500.0],["2021-02-18",16.25,16.44,15.79,15.86,208000.0],["2021-02-19",15.94,16.57,15.94,16.52,213200.0],["2021-02-22",16.86,18.0,16.82,17.82,836900.0],["2021-02-23",18.0,18.0,17.08,17.65,832800.0],["2021-02-24",17.65,18.0,17.24,17.88,442300.0],["2021-02-25",17.18,18.34,16.29,18.13,714400.0],["2021-02-26",17.68,18.06,16.91,17.67,387800.0],["2021-03-01",18.4,19.06,17.91,18.73,601600.0],["2021-03-02",18.7,19.16,18.6,18.97,402800.0],["2021-03-03",19.24,19.47,18.66,18.66,394200.0],["2021-03-04",18.7,19.25,18.22,18.73,341800.0],["2021-03-05",19.0,19.0,18.01,18.5,528600.0],["2021-03-08",18.65,19.07,18.06,18.68,326100.0],["2021-03-09",18.69,19.0,18.0,18.13,361000.0],["2021-03-10",18.13,19.23,18.13,19.13,236400.0],["2021-03-11",19.15,19.85,18.98,19.74,393200.0],["2021-03-12",19.81,20.18,19.18,19.66,233600.0],["2021-03-15",19.49,19.76,18.92,19.19,205900.0],["2021-03-16",18.17,18.24,16.33,16.64,1389500.0],["2021-03-17",16.33,17.26,15.82,16.06,3066300.0],["2021-03-18",16.0,16.01,14.94,14.94,947700.0],["2021-03-19",15.15,16.5,14.6,15.68,3751900.0],["2021-03-22",15.65,15.65,14.77,15.29,630100.0],["2021-03-23",14.77,15.23,14.72,14.79,1224700.0],["2021-03-24",15.24,15.66,14.41,14.47,804300.0],["2021-03-25",14.16,14.48,13.79,14.4,1204200.0],["2021-03-26",14.72,14.81,13.84,14.1,636600.0],["2021-03-29",13.99,14.17,13.65,13.8,460500.0],["2021-03-30",13.52,14.37,13.52,14.14,530500.0],["2021-03-31",14.14,14.3,14.01,14.12,475800.0],["2021-04-01",14.34,15.35,14.29,15.35,464000.0],["2021-04-05",15.45,15.45,14.74,14.8,323700.0],["2021-04-06",15.49,16.58,15.37,15.62,608500.0],["2021-04-07",15.59,15.61,15.13,15.25,264900.0],["2021-04-08",15.26,15.48,14.95,15.28,352200.0],["2021-04-09",15.29,15.34,14.66,14.78,465900.0],["2021-04-12",14.92,15.23,14.46,14.48,193800.0],["2021-04-13",14.48,14.6,14.11,14.54,269800.0],["2021-04-14",14.65,15.82,14.57,15.42,395000.0],["2021-04-15",15.49,15.5,14.8,15.05,265300.0],["2021-04-16",15.15,15.35,14.81,15.1,176300.0],["2021-04-19",15.14,15.31,14.95,15.09,224000.0],["2021-04-20",14.88,14.89,14.01,14.25,414400.0],["2021-04-21",14.05,14.48,13.95,14.4,367000.0],["2021-04-22",14.67,14.67,14.02,14.03,191700.0],["2021-04-23",14.01,14.51,13.86,14.21,352500.0],["2021-04-26",14.17,14.69,14.01,14.41,221600.0],["2021-04-27",14.25,14.6,14.09,14.32,217200.0],["2021-04-28",14.34,15.33,14.26,15.33,247200.0],["2021-04-29",15.58,15.96,15.28,15.61,394700.0],["2021-04-30",15.27,15.79,15.15,15.19,245100.0],["2021-05-03",15.34,16.27,15.34,16.26,368500.0],["2021-05-04",16.39,16.55,15.77,16.14,442400.0],["2021-05-05",16.34,16.55,15.86,16.52,329600.0],["2021-05-06",16.66,16.66,14.38,14.85,581000.0],["2021-05-07",14.6,14.79,14.11,14.63,474200.0],["2021-05-10",14.7,14.89,13.96,13.98,452100.0],["2021-05-11",13.62,13.72,13.18,13.33,490400.0],["2021-05-12",13.45,14.15,13.41,13.59,338200.0],["2021-05-13",13.4,13.78,12.91,12.99,463400.0],["2021-05-14",13.29,13.74,13.17,13.24,370300.0],["2021-05-17",13.09,13.39,12.8,13.31,511800.0],["2021-05-18",13.34,13.43,12.95,13.05,459900.0],["2021-05-19",12.73,13.04,12.43,12.91,397300.0],["2021-05-20",12.78,13.45,12.52,13.44,536300.0],["2021-05-21",13.64,14.23,13.48,14.15,445400.0],["2021-05-24",14.16,14.36,13.87,14.17,501100.0],["2021-05-25",14.1,14.21,13.41,13.43,367200.0],["2021-05-26",13.44,14.01,13.24,13.91,315700.0],["2021-05-27",14.05,14.43,13.99,14.19,356800.0],["2021-05-28",14.32,14.32,13.8,13.92,219500.0],["2021-06-01",14.26,14.8,14.23,14.68,347500.0],["2021-06-02",14.81,15.34,14.61,15.22,301600.0],["2021-06-03",15.11,15.34,14.97,15.11,186000.0],["2021-06-04",15.2,15.21,14.78,14.88,206000.0],["2021-06-07",14.79,15.41,14.75,15.33,332100.0],["2021-06-08",15.36,16.13,15.24,15.94,426300.0],["2021-06-09",16.07,16.16,15.5,15.71,268900.0],["2021-06-10",16.11,16.28,15.47,15.76,284400.0],["2021-06-11",15.91,16.64,15.85,16.33,489700.0],["2021-06-14",16.65,16.94,16.04,16.09,451700.0],["2021-06-15",16.16,16.67,16.1,16.48,450900.0],["2021-06-16",16.49,17.08,15.94,16.92,587400.0],["2021-06-17",16.9,17.38,14.95,15.27,1468300.0],["2021-06-18",14.82,15.42,14.56,15.25,2229200.0],["2021-06-21",15.36,16.77,15.25,16.77,644300.0],["2021-06-22",16.67,17.27,16.47,17.12,954800.0],["2021-06-23",17.12,17.27,16.64,16.79,438100.0],["2021-06-24",16.76,17.17,16.42,17.13,269800.0],["2021-06-25",17.31,18.05,16.75,16.75,2431500.0],["2021-06-28",16.58,16.58,15.71,16.05,705100.0],["2021-06-29",16.32,16.4,15.77,16.0,519100.0],["2021-06-30",16.13,16.82,16.0,16.82,482000.0],["2021-07-01",17.11,17.5,16.73,16.99,444100.0],["2021-07-02",16.98,16.98,16.49,16.67,308700.0],["2021-07-06",16.58,16.58,15.71,15.9,477000.0],["2021-07-07",15.73,16.08,15.44,15.92,509500.0],["2021-07-08",15.58,16.09,15.31,15.82,349600.0],["2021-07-09",16.14,16.73,15.82,16.72,350700.0],["2021-07-12",16.42,16.82,16.36,16.72,256200.0],["2021-07-13",16.5,16.51,15.74,15.76,367300.0],["2021-07-14",15.88,16.01,15.18,15.18,318400.0],["2021-07-15",14.92,15.26,14.72,14.76,307600.0],["2021-07-16",14.98,14.98,14.12,14.28,527600.0],["2021-07-19",13.64,14.14,13.34,13.61,699600.0],["2021-07-20",13.5,14.05,13.38,13.94,516200.0],["2021-07-21",14.37,15.3,14.16,15.29,438200.0],["2021-07-22",15.23,15.23,14.59,14.85,345800.0],["2021-07-23",15.01,15.13,14.49,14.88,211000.0],["2021-07-26",15.0,16.02,14.73,16.01,333200.0],["2021-07-27",15.88,16.06,15.32,15.4,317200.0],["2021-07-28",15.57,15.79,15.19,15.6,223700.0],["2021-07-29",15.91,16.33,15.65,16.27,260100.0],["2021-07-30",16.25,16.48,16.12,16.38,600300.0],["2021-08-02",16.37,17.04,16.1,16.51,477700.0],["2021-08-03",16.29,17.21,16.1,17.19,403000.0],["2021-08-04",16.67,16.79,14.37,14.45,686900.0],["2021-08-05",14.13,15.14,13.55,14.87,625200.0],["2021-08-06",15.22,16.22,15.14,15.7,444400.0],["2021-08-09",15.55,15.82,14.92,15.26,297800.0],["2021-08-10",15.45,15.96,15.28,15.94,298600.0],["2021-08-11",15.8,16.14,15.39,16.11,257400.0],["2021-08-12",16.0,16.13,15.55,16.08,238900.0],["2021-08-13",16.04,16.19,15.56,15.56,189500.0],["2021-08-16",15.18,15.33,14.84,15.09,286900.0],["2021-08-17",14.87,15.0,14.49,14.74,241300.0],["2021-08-18",14.7,15.06,14.36,14.38,329200.0],["2021-08-19",14.0,14.28,13.73,13.75,322300.0],["2021-08-20",13.58,14.25,13.4,14.23,456200.0],["2021-08-23",14.7,15.1,14.7,14.88,260200.0],["2021-08-24",15.12,15.76,15.12,15.69,276100.0],["2021-08-25",15.75,16.11,15.7,15.89,355100.0],["2021-08-26",15.73,15.9,15.46,15.47,194700.0],["2021-08-27",15.78,16.67,15.78,16.35,473200.0],["2021-08-30",16.58,16.75,16.17,16.2,342600.0],["2021-08-31",16.02,16.6,15.98,16.49,255700.0],["2021-09-01",16.49,16.49,15.7,15.77,149800.0],["2021-09-02",16.08,16.34,15.81,15.96,155900.0],["2021-09-03",15.81,15.93,15.1,15.19,273600.0],["2021-09-07",15.09,15.79,14.94,15.63,205700.0],["2021-09-08",15.69,15.87,15.01,15.04,176400.0],["2021-09-09",14.85,15.2,14.68,14.89,221200.0],["2021-09-10",15.29,15.32,14.6,14.97,181100.0],["2021-09-13",15.27,15.67,15.08,15.53,209500.0],["2021-09-14",15.8,15.8,15.09,15.15,183700.0],["2021-09-15",15.6,15.85,15.18,15.5,291200.0],["2021-09-16",15.52,15.52,14.95,15.04,266800.0],["2021-09-17",15.0,15.4,14.82,14.91,929800.0],["2021-09-20",14.47,14.7,14.04,14.55,477600.0],["2021-09-21",14.81,14.81,14.19,14.44,223700.0],["2021-09-22",14.67,15.5,14.67,15.16,356000.0],["2021-09-23",15.32,15.65,15.13,15.61,373600.0],["2021-09-24",15.32,15.6,15.17,15.38,299400.0],["2021-09-27",15.9,16.87,15.8,16.59,565600.0],["2021-09-28",16.87,17.14,16.11,16.16,341300.0],["2021-09-29",16.02,16.15,15.5,15.55,242400.0],["2021-09-30",15.54,15.97,15.32,15.72,198500.0],["2021-10-01",15.71,16.16,15.62,15.97,229500.0],["2021-10-04",16.24,16.36,16.0,16.31,234700.0],["2021-10-05",16.53,16.54,15.59,15.72,303400.0],["2021-10-06",15.31,15.54,14.74,15.14,237000.0],["2021-10-07",15.06,15.41,14.91,15.14,323600.0],["2021-10-08",15.31,15.55,15.13,15.36,154200.0],["2021-10-11",15.65,15.73,15.28,15.3,129000.0],["2021-10-12",15.26,15.73,15.05,15.48,150900.0],["2021-10-13",15.33,15.67,14.99,15.64,165800.0],["2021-10-14",16.0,16.52,15.95,16.52,260200.0],["2021-10-15",16.75,16.82,16.16,16.16,260100.0],["2021-10-18",16.34,16.62,16.2,16.33,246300.0],["2021-10-19",16.41,16.57,16.21,16.51,181900.0],["2021-10-20",16.08,16.49,16.03,16.47,290300.0],["2021-10-21",16.28,16.63,16.27,16.55,325000.0],["2021-10-22",16.6,16.6,15.98,16.39,173700.0],["2021-10-25",16.69,17.0,16.46,16.99,345400.0],["2021-10-26",17.09,17.09,16.29,16.4,227800.0],["2021-10-27",15.96,16.05,15.6,15.69,295100.0],["2021-10-28",15.73,15.98,15.45,15.73,272900.0],["2021-10-29",15.85,15.85,15.44,15.46,322200.0],["2021-11-01",15.74,16.18,15.74,16.12,266900.0],["2021-11-02",15.93,16.04,15.19,15.47,256300.0],["2021-11-03",15.12,16.03,14.92,15.68,444400.0],["2021-11-04",17.0,17.0,15.0,15.35,708300.0],["2021-11-05",15.13,16.12,15.02,16.08,452800.0],["2021-11-08",16.36,16.92,16.0,16.04,279100.0],["2021-11-09",16.02,16.36,15.8,16.33,237900.0],["2021-11-10",16.25,16.47,15.59,15.67,229300.0],["2021-11-11",15.66,15.84,15.36,15.41,276900.0],["2021-11-12",15.3,16.02,15.12,15.76,368400.0],["2021-11-15",15.86,16.11,15.62,15.98,272000.0],["2021-11-16",15.88,15.88,15.3,15.66,203900.0],["2021-11-17",15.45,15.68,14.75,14.82,316300.0],["2021-11-18",14.75,14.95,14.14,14.4,478400.0],["2021-11-19",13.94,14.03,13.05,13.2,630800.0],["2021-11-22",13.16,13.71,13.01,13.34,343400.0],["2021-11-23",13.53,13.89,13.41,13.76,464600.0],["2021-11-24",13.63,14.24,13.51,14.14,409400.0],["2021-11-26",13.07,13.34,12.68,13.31,361600.0],["2021-11-29",13.73,13.9,13.04,13.61,416600.0],["2021-11-30",13.26,13.67,13.05,13.54,417500.0],["2021-12-01",13.99,13.99,13.03,13.04,412600.0],["2021-12-02",12.92,13.76,12.67,13.65,272800.0],["2021-12-03",13.85,13.85,13.25,13.54,368100.0],["2021-12-06",13.88,14.53,13.55,14.23,323200.0],["2021-12-07",14.58,14.87,14.44,14.52,322100.0],["2021-12-08",14.61,14.8,14.39,14.47,209300.0],["2021-12-09",14.09,14.3,13.7,13.73,324600.0],["2021-12-10",13.91,14.08,13.53,14.06,213300.0],["2021-12-13",13.85,13.85,13.36,13.48,283300.0],["2021-12-14",13.27,13.84,13.25,13.4,327100.0],["2021-12-15",13.47,13.79,12.93,13.71,475300.0],["2021-12-16",13.77,14.04,13.3,13.35,441300.0],["2021-12-17",13.25,13.82,12.97,13.8,872500.0],["2021-12-20",13.21,14.33,12.95,14.24,479200.0],["2021-12-21",14.64,15.05,14.5,14.91,282000.0],["2021-12-22",14.8,15.1,14.58,14.85,277500.0],["2021-12-23",15.07,15.26,14.87,14.89,182300.0],["2021-12-27",14.57,15.23,14.37,15.18,251900.0],["2021-12-28",15.32,15.79,15.32,15.67,291800.0],["2021-12-29",15.56,16.11,15.35,15.93,292400.0],["2021-12-30",16.0,16.25,15.86,15.89,210200.0],["2021-12-31",15.68,16.61,15.68,16.49,243400.0],["2022-01-03",16.63,17.33,16.63,16.99,585700.0],["2022-01-04",17.14,17.81,17.11,17.45,574700.0],["2022-01-05",17.53,17.79,16.69,16.86,554100.0],["2022-01-06",17.24,17.27,16.74,17.21,474500.0],["2022-01-07",17.17,17.75,17.17,17.68,374900.0],["2022-01-10",17.78,17.9,16.93,17.47,407700.0],["2022-01-11",17.71,17.96,17.32,17.64,427500.0],["2022-01-12",17.63,17.7,17.14,17.21,433100.0],["2022-01-13",17.21,17.76,17.15,17.24,289700.0],["2022-01-14",17.21,17.67,17.05,17.6,942000.0],["2022-01-18",17.79,17.98,17.15,17.48,821700.0],["2022-01-19",17.61,17.8,16.49,16.49,532800.0],["2022-01-20",16.38,16.73,15.77,15.83,393700.0],["2022-01-21",15.5,15.71,14.63,14.64,593300.0],["2022-01-24",14.25,14.73,13.99,14.54,1637800.0],["2022-01-25",14.34,14.66,14.0,14.64,1630200.0],["2022-01-26",15.0,15.2,13.32,13.43,776000.0],["2022-01-27",13.73,13.98,13.32,13.6,757400.0],["2022-01-28",13.48,13.74,12.86,13.49,733600.0],["2022-01-31",13.38,14.14,13.31,14.1,444200.0],["2022-02-01",13.96,15.05,13.84,14.99,437100.0],["2022-02-02",14.96,15.1,14.49,14.68,328000.0],["2022-02-03",14.48,14.87,14.12,14.22,351400.0],["2022-02-04",14.33,14.76,14.27,14.55,315800.0],["2022-02-07",14.35,14.7,14.34,14.45,253400.0],["2022-02-08",14.33,14.45,13.99,14.12,316700.0],["2022-02-09",14.2,14.6,14.1,14.57,382700.0],["2022-02-10",14.34,14.7,14.15,14.33,345900.0],["2022-02-11",14.53,14.92,14.28,14.79,341600.0],["2022-02-14",14.57,14.89,14.26,14.8,626600.0],["2022-02-15",14.53,15.02,14.36,14.96,440500.0],["2022-02-16",15.17,15.38,14.65,14.78,410000.0],["2022-02-17",14.68,15.0,14.59,14.86,292400.0],["2022-02-18",14.6,15.13,14.6,14.91,485500.0],["2022-02-22",15.25,15.25,14.59,14.81,436800.0],["2022-02-23",14.82,15.05,14.52,14.71,381000.0],["2022-02-24",13.76,14.04,13.15,13.99,984900.0],["2022-02-25",13.79,13.95,13.08,13.54,934600.0],["2022-02-28",13.37,13.83,13.21,13.6,791800.0],["2022-03-01",13.73,14.06,12.04,12.19,1596500.0],["2022-03-02",12.39,12.85,12.36,12.56,479700.0],["2022-03-03",12.36,12.43,11.84,11.92,610900.0],["2022-03-04",11.75,12.37,11.72,12.29,510400.0],["2022-03-07",12.38,12.59,11.97,12.07,505800.0],["2022-03-08",12.26,13.68,12.25,13.21,678800.0],["2022-03-09",12.69,13.56,12.54,13.38,494300.0],["2022-03-10",13.3,13.65,13.19,13.52,436400.0],["2022-03-11",13.32,13.61,12.8,12.82,441200.0],["2022-03-14",12.66,12.68,12.1,12.27,591600.0],["2022-03-15",12.0,12.18,11.72,11.88,538100.0],["2022-03-16",11.95,12.11,11.66,11.82,634000.0],["2022-03-17",11.93,12.3,11.78,12.12,586500.0],["2022-03-18",12.13,12.32,11.82,12.15,1485300.0],["2022-03-21",12.21,12.43,12.11,12.19,325700.0],["2022-03-22",12.15,12.45,11.88,12.33,400800.0],["2022-03-23",12.49,12.64,11.91,11.96,345600.0],["2022-03-24",11.9,12.28,11.9,12.2,300600.0],["2022-03-25",12.25,12.36,12.13,12.32,447400.0],["2022-03-28",11.94,12.08,11.81,12.07,529400.0],["2022-03-29",12.03,12.62,11.99,12.58,601600.0],["2022-03-30",12.75,13.35,12.75,12.84,409600.0],["2022-03-31",12.56,13.21,12.56,13.02,295400.0],["2022-04-01",13.05,13.53,13.05,13.48,537900.0],["2022-04-04",13.61,13.86,13.21,13.36,417100.0],["2022-04-05",13.52,13.82,13.18,13.2,379000.0],["2022-04-06",13.24,13.53,12.98,13.37,469500.0],["2022-04-07",13.4,13.74,13.14,13.7,655000.0],["2022-04-08",13.57,14.34,13.57,14.21,535700.0],["2022-04-11",14.15,14.25,13.85,13.9,420800.0],["2022-04-12",13.99,14.5,13.94,14.0,437900.0],["2022-04-13",14.28,14.81,14.16,14.76,486900.0],["2022-04-14",14.85,15.03,14.51,14.54,381100.0],["2022-04-18",14.67,15.82,14.44,15.61,672600.0],["2022-04-19",15.39,15.81,15.38,15.47,464100.0],["2022-04-20",15.63,16.0,15.37,15.75,730800.0],["2022-04-21",16.24,16.69,15.11,15.23,1394300.0],["2022-04-22",15.16,15.55,14.84,14.85,625900.0],["2022-04-25",14.34,14.67,13.82,14.55,680100.0],["2022-04-26",14.69,15.02,14.42,14.46,513100.0],["2022-04-27",14.46,14.95,14.2,14.8,647700.0],["2022-04-28",14.8,15.61,14.51,15.5,700900.0],["2022-04-29",15.55,15.65,14.61,14.67,1037600.0],["2022-05-02",14.5,14.87,14.17,14.82,570900.0],["2022-05-03",14.94,15.63,14.94,15.59,1118200.0],["2022-05-04",15.94,16.27,15.46,16.26,853900.0],["2022-05-05",15.11,15.25,14.05,14.35,1810200.0],["2022-05-06",14.48,14.65,13.72,14.64,849400.0],["2022-05-09",14.26,14.54,13.33,13.36,925500.0],["2022-05-10",13.71,13.92,12.91,13.68,879700.0],["2022-05-11",13.97,14.93,13.86,14.79,668400.0],["2022-05-12",14.83,14.83,13.97,14.38,622100.0],["2022-05-13",14.68,15.38,14.68,15.19,550200.0],["2022-05-16",15.35,15.81,15.15,15.28,1279400.0],["2022-05-17",15.64,15.82,15.35,15.66,1192700.0],["2022-05-18",15.76,15.77,15.33,15.76,773400.0],["2022-05-19",15.32,15.78,14.98,15.54,461200.0],["2022-05-20",15.67,16.05,15.37,16.03,564700.0],["2022-05-23",16.35,16.35,15.29,15.66,735600.0],["2022-05-24",15.44,15.63,15.11,15.54,866800.0],["2022-05-25",15.68,15.99,15.57,15.89,762000.0],["2022-05-26",16.1,16.26,15.69,16.04,643200.0],["2022-05-27",16.14,16.99,16.14,16.74,688000.0],["2022-05-31",16.97,16.99,16.31,16.4,569000.0],["2022-06-01",16.66,17.27,16.58,17.19,746900.0],["2022-06-02",16.98,17.51,16.98,17.2,541900.0],["2022-06-03",17.33,17.56,17.1,17.48,1122300.0],["2022-06-06",17.74,17.96,17.3,17.96,1241900.0],["2022-06-07",18.09,20.16,17.84,20.02,3139900.0],["2022-06-08",20.03,21.1,19.99,20.31,1982300.0],["2022-06-09",19.9,20.68,19.81,19.93,1002300.0],["2022-06-10",19.68,19.72,19.11,19.42,806200.0],["2022-06-13",18.69,18.86,17.7,17.88,1052900.0],["2022-06-14",18.37,18.93,17.57,17.83,746000.0],["2022-06-15",17.61,18.2,17.45,18.0,983100.0],["2022-06-16",17.37,17.58,16.56,17.14,1065400.0],["2022-06-17",17.1,17.22,15.87,15.96,1418600.0],["2022-06-21",16.56,17.2,16.56,16.96,1028100.0],["2022-06-22",16.28,16.82,16.09,16.29,917700.0],["2022-06-23",16.3,16.47,15.17,15.61,1573400.0],["2022-06-24",15.97,16.02,15.4,15.62,1292000.0],["2022-06-27",15.95,16.51,15.66,16.38,717300.0],["2022-06-28",16.81,16.9,16.32,16.56,873400.0],["2022-06-29",16.89,16.96,15.84,16.1,742800.0],["2022-06-30",15.64,15.88,15.37,15.59,751000.0],["2022-07-01",15.92,16.28,15.69,16.22,714700.0],["2022-07-05",15.66,15.66,14.85,15.21,1641800.0],["2022-07-06",14.94,15.37,14.09,14.63,1409300.0],["2022-07-07",15.29,16.13,15.1,15.71,968300.0],["2022-07-08",15.95,15.95,15.41,15.6,464400.0],["2022-07-11",15.21,15.61,15.19,15.43,488500.0],["2022-07-12",15.0,15.46,14.96,15.13,410900.0],["2022-07-13",14.91,15.25,14.41,14.44,606900.0],["2022-07-14",13.89,14.5,13.72,14.48,718600.0],["2022-07-15",14.96,14.99,14.5,14.66,598500.0],["2022-07-18",15.19,15.41,14.82,14.95,668900.0],["2022-07-19",14.89,15.46,14.89,15.46,634300.0],["2022-07-20",15.48,15.85,14.89,15.83,972400.0],["2022-07-21",15.32,15.57,14.65,15.39,1663400.0],["2022-07-22",15.52,15.69,14.56,14.83,893200.0],["2022-07-25",15.11,15.48,14.85,15.46,625700.0],["2022-07-26",15.75,15.75,15.11,15.29,425700.0],["2022-07-27",15.52,16.01,15.33,15.97,808500.0],["2022-07-28",16.24,16.55,15.66,16.15,728600.0],["2022-07-29",16.51,16.76,16.1,16.5,543100.0],["2022-08-01",16.09,16.43,15.77,16.28,361800.0],["2022-08-02",16.48,17.27,16.35,17.0,855400.0],["2022-08-03",17.22,17.51,16.88,16.95,545500.0],["2022-08-04",16.8,16.98,16.25,16.27,485500.0],["2022-08-05",15.96,16.83,15.96,16.38,506700.0],["2022-08-08",16.28,16.93,16.28,16.69,456000.0],["2022-08-09",18.0,18.56,17.55,18.07,1723100.0],["2022-08-10",18.0,18.7,17.77,18.43,627500.0],["2022-08-11",18.92,19.3,18.38,19.28,877300.0],["2022-08-12",19.33,19.63,19.12,19.55,520800.0],["2022-08-15",18.71,18.98,18.42,18.71,460400.0],["2022-08-16",18.99,19.15,18.61,18.83,532500.0],["2022-08-17",18.84,19.24,18.8,19.1,670400.0],["2022-08-18",18.92,19.42,18.7,19.0,582700.0],["2022-08-19",18.82,18.95,18.53,18.79,697800.0],["2022-08-22",18.56,18.8,18.07,18.58,746300.0],["2022-08-23",18.98,19.34,18.83,18.99,691500.0],["2022-08-24",18.94,19.2,18.62,18.95,884700.0],["2022-08-25",19.0,19.68,19.0,19.45,1125500.0],["2022-08-26",19.52,19.74,19.01,19.2,472600.0],["2022-08-29",19.2,19.93,19.03,19.57,471000.0],["2022-08-30",19.31,19.31,18.53,18.78,696000.0],["2022-08-31",18.34,19.09,18.23,18.8,719700.0],["2022-09-01",18.55,18.55,17.87,18.2,619100.0],["2022-09-02",18.75,18.91,18.42,18.64,615900.0],["2022-09-06",18.94,19.36,18.2,18.24,718200.0],["2022-09-07",17.89,18.27,17.69,18.24,1114500.0],["2022-09-08",18.31,18.35,17.9,18.05,650500.0],["2022-09-09",18.47,18.71,18.18,18.54,715300.0],["2022-09-12",18.8,18.95,18.14,18.22,720600.0],["2022-09-13",17.85,18.32,17.72,17.85,741000.0],["2022-09-14",17.93,18.27,17.56,17.85,741000.0],["2022-09-15",17.55,17.55,16.75,17.05,862300.0],["2022-09-16",16.94,17.1,16.47,16.81,4115000.0],["2022-09-19",16.07,17.0,16.07,16.92,581000.0],["2022-09-20",16.7,17.01,16.61,16.78,624900.0],["2022-09-21",17.11,17.11,16.24,16.37,750800.0],["2022-09-22",16.68,16.97,16.43,16.57,824700.0],["2022-09-23",15.93,16.01,14.75,14.8,982200.0],["2022-09-26",14.65,15.18,14.42,14.52,827500.0],["2022-09-27",15.0,15.36,14.69,15.01,811800.0],["2022-09-28",15.26,16.44,15.16,16.36,812900.0],["2022-09-29",16.16,16.26,15.64,15.89,856800.0],["2022-09-30",15.65,16.65,15.6,16.41,1128300.0],["2022-10-03",17.06,17.29,16.39,17.21,828400.0],["2022-10-04",17.66,18.39,17.61,18.37,757300.0],["2022-10-05",18.23,19.11,18.04,19.02,927000.0],["2022-10-06",18.82,19.35,18.69,19.14,605500.0],["2022-10-07",19.17,19.4,18.45,18.58,829700.0],["2022-10-10",18.56,18.78,17.97,18.18,2213700.0],["2022-10-11",18.05,18.85,17.63,18.51,863700.0],["2022-10-12",18.34,18.75,17.97,18.61,402700.0],["2022-10-13",18.3,19.13,18.24,19.01,981700.0],["2022-10-14",18.88,19.33,18.25,18.33,437700.0],["2022-10-17",18.78,19.54,18.78,19.17,631700.0],["2022-10-18",19.46,19.81,19.14,19.54,703600.0],["2022-10-19",19.61,20.24,19.61,19.89,744800.0],["2022-10-20",20.18,22.29,19.97,22.09,2283300.0],["2022-10-21",22.12,23.14,21.6,23.0,1581400.0],["2022-10-24",23.49,23.69,22.47,22.99,1829700.0],["2022-10-25",22.97,23.35,22.76,23.05,1410700.0],["2022-10-26",23.06,23.56,23.01,23.44,836500.0],["2022-10-27",24.04,24.62,22.96,22.99,886400.0],["2022-10-28",23.25,23.45,22.56,23.11,548700.0],["2022-10-31",22.73,23.67,22.68,22.88,937600.0],["2022-11-01",23.06,23.5,22.25,23.27,1019700.0],["2022-11-02",23.52,24.15,22.93,23.04,1489200.0],["2022-11-03",22.44,23.95,22.4,23.5,894600.0],["2022-11-04",23.99,24.1,23.1,23.22,835800.0],["2022-11-07",23.21,23.46,23.0,23.35,665200.0],["2022-11-08",23.5,23.5,22.71,23.08,664200.0],["2022-11-09",23.07,23.29,22.55,22.6,522300.0],["2022-11-10",23.05,24.0,22.91,23.46,1437100.0],["2022-11-11",24.0,24.53,23.53,23.81,1169600.0],["2022-11-14",23.83,24.41,23.52,23.53,849300.0],["2022-11-15",24.08,25.13,23.95,24.05,1789500.0],["2022-11-16",23.8,24.56,23.66,24.09,1238400.0],["2022-11-17",23.59,24.5,23.52,24.5,990700.0],["2022-11-18",24.13,24.75,23.71,24.75,864200.0],["2022-11-21",24.37,24.37,23.23,23.78,1005600.0],["2022-11-22",24.25,25.38,23.81,24.96,1852000.0],["2022-11-23",24.59,24.82,23.86,23.91,911900.0],["2022-11-25",23.99,24.68,23.9,24.09,583700.0],["2022-11-28",23.5,23.98,23.26,23.42,717900.0],["2022-11-29",23.59,23.78,22.75,22.79,671000.0],["2022-11-30",23.1,23.44,22.74,23.43,1886200.0],["2022-12-01",23.68,23.94,22.77,22.78,773300.0],["2022-12-02",22.74,22.99,22.09,22.26,601000.0],["2022-12-05",22.49,22.57,20.91,20.93,778400.0],["2022-12-06",20.74,21.15,20.55,20.94,639400.0],["2022-12-07",20.91,21.15,20.36,20.82,755000.0],["2022-12-08",21.15,21.2,19.98,20.05,731800.0],["2022-12-09",19.98,20.13,19.46,19.47,742000.0],["2022-12-12",19.49,20.68,19.39,20.48,962900.0],["2022-12-13",20.91,21.19,20.53,20.74,983300.0],["2022-12-14",20.82,21.24,20.58,20.94,734900.0],["2022-12-15",20.75,21.38,20.72,21.17,511600.0],["2022-12-16",20.6,21.15,20.16,21.08,1845200.0],["2022-12-19",21.13,21.51,20.61,20.69,680500.0],["2022-12-20",20.76,21.24,20.65,21.07,445600.0],["2022-12-21",21.55,21.56,21.07,21.35,456500.0],["2022-12-22",21.29,21.29,20.39,20.89,515200.0],["2022-12-23",21.23,21.89,21.18,21.84,415300.0],["2022-12-27",21.95,22.63,21.82,22.63,929900.0],["2022-12-28",22.64,22.65,21.98,22.17,646400.0],["2022-12-29",22.23,23.21,22.23,23.11,564000.0],["2022-12-30",22.94,23.52,22.93,23.25,571100.0],["2023-01-03",23.21,23.62,21.9,22.06,820200.0],["2023-01-04",21.73,22.13,21.37,21.75,760500.0],["2023-01-05",21.74,22.35,21.46,22.1,471600.0],["2023-01-06",22.47,22.87,22.38,22.59,560700.0],["2023-01-09",22.87,23.02,22.13,22.49,532100.0],["2023-01-10",22.64,22.8,21.94,22.37,440100.0],["2023-01-11",22.64,22.78,22.23,22.42,531100.0],["2023-01-12",22.56,23.12,22.52,22.91,387200.0],["2023-01-13",22.83,23.81,22.83,23.57,567300.0],["2023-01-17",23.66,24.07,23.5,23.62,412700.0],["2023-01-18",23.86,24.63,23.6,23.76,612300.0],["2023-01-19",23.74,24.9,23.74,24.54,683700.0],["2023-01-20",25.28,26.61,24.78,26.61,2333400.0],["2023-01-23",26.75,27.82,26.46,27.69,1832100.0],["2023-01-24",27.69,28.0,27.13,27.51,725800.0],["2023-01-25",27.55,27.57,26.66,27.38,757300.0],["2023-01-26",27.82,28.2,27.2,27.88,682200.0],["2023-01-27",27.88,27.99,27.32,27.42,716300.0],["2023-01-30",27.39,27.44,26.26,26.29,587100.0],["2023-01-31",26.17,26.95,25.92,26.73,604900.0],["2023-02-01",26.65,26.77,25.45,26.52,809600.0],["2023-02-02",26.52,26.76,25.94,26.38,648600.0],["2023-02-03",26.49,27.77,26.49,26.93,1261900.0],["2023-02-06",26.9,27.07,25.11,26.09,1067000.0],["2023-02-07",26.2,27.61,26.2,27.61,675200.0],["2023-02-08",27.59,27.78,26.85,27.4,773800.0],["2023-02-09",27.41,27.5,26.8,26.83,609300.0],["2023-02-10",27.37,28.27,27.02,28.24,827000.0],["2023-02-13",28.14,28.41,27.76,28.08,535500.0],["2023-02-14",28.0,28.6,27.69,28.07,856800.0],["2023-02-15",27.7,28.12,27.15,28.07,632900.0],["2023-02-16",27.91,28.19,27.47,27.47,491600.0],["2023-02-17",27.11,27.11,26.25,26.73,598400.0],["2023-02-21",26.42,26.86,26.29,26.5,735600.0],["2023-02-22",26.52,26.67,25.45,25.84,1223100.0],["2023-02-23",26.2,26.99,25.72,26.71,1082300.0],["2023-02-24",26.12,27.7,25.57,27.7,975300.0],["2023-02-27",27.7,28.64,27.61,28.34,1047600.0],["2023-02-28",28.66,28.99,27.58,27.78,1167300.0],["2023-03-01",27.8,29.61,27.67,29.4,1090700.0],["2023-03-02",29.3,29.56,28.91,29.15,590800.0],["2023-03-03",28.75,29.89,28.42,29.81,791900.0],["2023-03-06",29.73,29.74,29.14,29.16,584100.0],["2023-03-07",29.17,29.5,28.68,29.16,698400.0],["2023-03-08",29.2,29.57,28.03,28.57,537100.0],["2023-03-09",28.57,29.2,27.71,27.75,543400.0],["2023-03-10",28.03,28.72,27.43,27.57,872600.0],["2023-03-13",26.38,27.18,25.87,26.43,1127100.0],["2023-03-14",27.0,28.13,26.63,27.04,764900.0],["2023-03-15",25.92,26.15,24.73,25.7,1249600.0],["2023-03-16",25.19,26.85,25.0,26.63,789300.0],["2023-03-17",26.48,26.88,26.14,26.68,3397200.0],["2023-03-20",26.88,27.76,26.68,27.44,1257400.0],["2023-03-21",28.28,28.49,27.49,28.07,897900.0],["2023-03-22",28.05,28.94,27.76,28.12,795800.0],["2023-03-23",28.38,28.84,27.16,27.43,545700.0],["2023-03-24",26.7,27.92,26.29,27.84,906300.0],["2023-03-27",28.46,28.77,27.78,28.54,1010100.0],["2023-03-28",28.5,29.9,28.5,29.34,860900.0],["2023-03-29",29.58,29.81,29.02,29.21,554200.0],["2023-03-30",29.47,29.59,28.95,29.11,366900.0],["2023-03-31",29.12,29.45,28.76,29.2,682900.0],["2023-04-03",30.25,30.49,29.01,29.74,898600.0],["2023-04-04",29.63,29.76,26.97,27.05,966200.0],["2023-04-05",27.04,28.51,27.01,28.38,832000.0],["2023-04-06",28.18,28.5,27.66,27.88,596000.0],["2023-04-10",27.93,28.62,27.93,28.37,727600.0],["2023-04-11",28.37,28.55,27.82,28.3,459000.0],["2023-04-12",28.33,28.36,26.62,26.88,947500.0],["2023-04-13",27.09,27.09,26.39,26.47,686200.0],["2023-04-14",26.47,26.76,25.15,25.61,1272700.0],["2023-04-17",25.65,25.73,23.9,24.45,1419700.0],["2023-04-18",24.23,24.77,23.82,24.74,1286800.0],["2023-04-19",24.35,24.42,23.56,24.34,1186900.0],["2023-04-20",23.93,24.29,23.65,23.95,867400.0],["2023-04-21",24.02,24.02,23.16,23.52,670500.0],["2023-04-24",23.52,24.22,23.44,23.97,786700.0],["2023-04-25",23.69,23.73,22.99,23.08,478900.0],["2023-04-26",23.08,23.32,22.68,22.83,506000.0],["2023-04-27",22.78,23.18,22.4,22.63,559000.0],["2023-04-28",22.52,23.54,22.45,23.43,889800.0],["2023-05-01",23.11,23.54,23.0,23.44,713600.0],["2023-05-02",23.27,23.27,22.27,22.51,769600.0],["2023-05-03",22.27,22.5,21.34,21.76,845400.0],["2023-05-04",21.67,22.01,20.74,21.26,1138200.0],["2023-05-05",21.43,21.88,20.37,20.66,1699900.0],["2023-05-08",21.42,21.98,20.77,20.92,1265100.0],["2023-05-09",20.53,21.38,20.3,21.01,1185700.0],["2023-05-10",21.1,21.78,20.69,21.42,1172700.0],["2023-05-11",21.01,21.64,20.97,21.29,761300.0],["2023-05-12",21.49,21.68,21.02,21.3,567200.0],["2023-05-15",21.48,21.88,21.21,21.86,1043200.0],["2023-05-16",21.69,21.88,21.0,21.3,1072100.0],["2023-05-17",21.61,21.97,21.33,21.65,2125500.0],["2023-05-18",21.35,21.74,20.99,21.65,1318500.0],["2023-05-19",21.87,21.88,21.16,21.41,777100.0],["2023-05-22",21.5,21.74,21.32,21.49,596200.0],["2023-05-23",21.72,22.17,21.5,21.55,1392100.0],["2023-05-24",21.61,21.78,20.98,21.12,661500.0],["2023-05-25",20.76,21.08,20.53,21.02,759700.0],["2023-05-26",21.11,21.73,21.01,21.68,642200.0],["2023-05-30",21.33,21.49,21.18,21.37,536800.0],["2023-05-31",21.01,21.33,20.81,21.32,1114800.0],["2023-06-01",21.46,21.61,20.93,21.48,1039000.0],["2023-06-02",21.95,22.5,21.76,22.34,758900.0],["2023-06-05",22.5,22.64,21.62,21.98,948700.0],["2023-06-06",21.73,23.13,21.73,22.92,982100.0],["2023-06-07",23.02,24.26,23.02,24.03,1074200.0],["2023-06-08",23.97,24.2,23.56,23.8,813900.0],["2023-06-09",23.66,24.04,23.44,23.85,682300.0],["2023-06-12",23.52,24.18,23.4,23.68,885200.0],["2023-06-13",23.94,24.42,23.77,23.84,811000.0],["2023-06-14",24.05,24.27,23.2,23.48,539100.0],["2023-06-15",23.37,24.34,23.37,24.3,806300.0],["2023-06-16",24.58,24.58,24.04,24.18,3093500.0],["2023-06-20",24.01,24.15,23.19,23.75,1497500.0],["2023-06-21",23.72,25.18,23.61,24.78,1018300.0],["2023-06-22",24.29,24.79,23.92,24.79,1179800.0],["2023-06-23",24.5,25.03,24.4,24.45,2956300.0],["2023-06-26",24.53,25.87,24.26,25.06,1165500.0],["2023-06-27",24.95,25.54,24.9,25.45,604000.0],["2023-06-28",25.37,26.06,25.26,25.94,831000.0],["2023-06-29",25.79,26.48,25.79,26.19,1042300.0],["2023-06-30",26.4,26.71,25.93,26.61,1035400.0],["2023-07-03",26.82,27.05,26.67,26.76,699100.0],["2023-07-05",27.0,27.32,26.7,27.11,864000.0],["2023-07-06",26.9,26.92,26.05,26.89,668600.0],["2023-07-07",26.96,27.91,26.96,27.75,621300.0],["2023-07-10",27.82,27.91,27.17,27.2,499000.0],["2023-07-11",27.14,27.4,26.5,27.33,1055500.0],["2023-07-12",27.67,27.94,26.67,26.69,677300.0],["2023-07-13",26.81,27.42,26.73,27.01,581800.0],["2023-07-14",26.72,26.91,26.26,26.85,510500.0],["2023-07-17",26.64,27.21,26.59,26.63,602700.0],["2023-07-18",26.7,27.62,26.7,27.17,522500.0],["2023-07-19",27.41,27.97,27.26,27.97,554200.0],["2023-07-20",28.28,28.75,28.0,28.7,400100.0],["2023-07-21",28.86,29.5,28.64,29.37,531900.0],["2023-07-24",29.48,30.65,29.3,30.52,567300.0],["2023-07-25",30.21,30.8,30.02,30.16,579400.0],["2023-07-26",30.0,30.83,29.78,30.63,510900.0],["2023-07-27",30.7,31.02,30.44,30.54,413000.0],["2023-07-28",30.59,31.12,30.45,31.07,359000.0],["2023-07-31",31.25,31.59,30.98,31.48,649600.0],["2023-08-01",31.32,31.91,31.22,31.69,579400.0],["2023-08-02",31.65,32.25,31.35,31.75,708100.0],["2023-08-03",31.21,32.3,31.0,32.02,797300.0],["2023-08-04",32.23,32.6,31.85,32.23,854400.0],["2023-08-07",32.23,32.7,32.15,32.62,616700.0],["2023-08-08",32.89,35.15,32.73,35.06,1435300.0],["2023-08-09",35.32,36.41,34.83,36.15,1589400.0],["2023-08-10",35.93,37.1,35.46,36.24,1127600.0],["2023-08-11",36.78,37.49,36.66,37.02,1342400.0],["2023-08-14",36.69,36.69,34.31,35.29,1789300.0],["2023-08-15",34.83,34.84,34.23,34.69,1060000.0],["2023-08-16",34.65,35.22,34.13,34.25,842900.0],["2023-08-17",34.81,35.02,34.12,34.14,787800.0],["2023-08-18",33.79,35.14,33.6,35.08,1001400.0],["2023-08-21",35.11,35.31,34.52,34.89,560600.0],["2023-08-22",34.98,35.41,34.75,35.28,767400.0],["2023-08-23",34.92,36.1,34.37,35.82,1364200.0],["2023-08-24",35.68,36.19,35.44,36.03,882900.0],["2023-08-25",36.06,36.77,35.64,36.52,836300.0],["2023-08-28",36.37,36.53,35.7,35.79,787100.0],["2023-08-29",35.99,35.99,35.18,35.29,856700.0],["2023-08-30",35.21,35.51,34.68,35.02,907700.0],["2023-08-31",35.16,35.23,33.48,34.35,1553900.0],["2023-09-01",35.0,36.3,35.0,35.66,738400.0],["2023-09-05",35.48,36.39,35.23,35.5,907100.0],["2023-09-06",35.6,36.14,34.9,35.64,887500.0],["2023-09-07",35.66,36.12,35.53,35.84,735600.0],["2023-09-08",36.36,37.31,36.36,36.79,946200.0],["2023-09-11",37.0,37.5,36.32,36.6,922300.0],["2023-09-12",36.7,36.7,35.76,36.13,1053600.0],["2023-09-13",36.29,36.29,34.91,34.97,1362500.0],["2023-09-14",35.42,35.46,34.35,34.79,1346400.0],["2023-09-15",34.3,34.48,33.71,34.41,5322000.0],["2023-09-18",34.83,35.26,34.16,34.26,1232600.0],["2023-09-19",34.64,34.64,33.76,33.78,1853300.0],["2023-09-20",33.65,34.16,33.5,33.54,857600.0],["2023-09-21",33.71,34.94,33.65,34.34,974300.0],["2023-09-22",34.53,34.86,33.78,33.79,776300.0],["2023-09-25",34.25,34.51,33.81,34.35,816000.0],["2023-09-26",34.12,34.67,34.04,34.67,1040300.0],["2023-09-27",35.27,35.97,35.11,35.41,1004600.0],["2023-09-28",35.35,37.12,35.17,36.89,1678400.0],["2023-09-29",36.89,36.89,35.72,35.94,953900.0],["2023-10-02",36.0,36.06,35.15,35.65,1114700.0],["2023-10-03",35.19,35.19,33.66,34.08,895100.0],["2023-10-04",33.52,33.87,32.57,32.85,1129900.0],["2023-10-05",32.4,32.98,32.14,32.48,914200.0],["2023-10-06",32.7,32.86,32.11,32.48,1349800.0],["2023-10-09",33.08,33.25,32.35,32.86,667800.0],["2023-10-10",32.97,33.65,32.81,33.51,635700.0],["2023-10-11",33.11,33.58,32.61,33.52,737100.0],["2023-10-12",33.56,33.65,32.37,32.78,581800.0],["2023-10-13",33.35,33.42,32.17,32.32,761900.0],["2023-10-16",32.68,33.78,32.68,32.77,733900.0],["2023-10-17",32.6,33.24,32.41,32.65,600300.0],["2023-10-18",32.54,33.36,32.45,33.28,612200.0],["2023-10-19",33.14,33.36,32.5,32.61,703400.0],["2023-10-20",32.56,32.84,32.16,32.55,739100.0],["2023-10-23",32.43,32.7,31.85,32.54,581400.0],["2023-10-24",32.74,32.84,31.95,32.25,598400.0],["2023-10-25",32.29,32.66,31.54,31.55,570200.0],["2023-10-26",31.49,32.43,30.72,32.19,890600.0],["2023-10-27",31.94,32.33,31.51,32.06,821000.0],["2023-10-30",32.35,32.53,31.53,32.39,749200.0],["2023-10-31",32.45,32.85,31.8,32.82,907700.0],["2023-11-01",33.0,33.59,32.57,33.0,648200.0],["2023-11-02",33.12,33.4,32.58,32.94,772000.0],["2023-11-03",32.95,33.1,31.92,32.49,989900.0],["2023-11-06",32.74,32.83,32.22,32.35,1054000.0],["2023-11-07",30.76,33.1,30.02,32.46,1711800.0],["2023-11-08",32.09,33.0,32.09,32.1,1076600.0],["2023-11-09",32.43,32.43,31.21,31.72,1206900.0],["2023-11-10",32.26,33.03,31.82,32.87,929600.0],["2023-11-13",32.71,33.42,32.54,33.09,978100.0],["2023-11-14",33.44,34.39,33.25,34.37,1031700.0],["2023-11-15",34.21,35.14,34.06,34.31,868900.0],["2023-11-16",33.93,34.2,32.94,32.96,760000.0],["2023-11-17",33.27,34.33,33.27,33.83,624500.0],["2023-11-20",34.19,34.45,33.83,34.2,414700.0],["2023-11-21",34.2,34.53,33.78,34.34,418800.0],["2023-11-22",33.79,35.17,33.6,35.12,478400.0],["2023-11-24",35.11,35.7,34.87,34.93,156000.0],["2023-11-27",34.77,35.19,34.58,35.17,524300.0],["2023-11-28",35.08,35.34,34.5,34.65,679600.0],["2023-11-29",35.03,35.29,33.85,34.26,724400.0],["2023-11-30",34.38,35.13,34.19,34.27,730100.0],["2023-12-01",34.21,35.51,34.21,34.75,678400.0],["2023-12-04",34.56,35.16,33.67,34.27,804100.0],["2023-12-05",34.41,34.61,33.73,33.74,550100.0],["2023-12-06",33.46,33.48,32.79,32.89,611200.0],["2023-12-07",33.02,33.38,32.8,33.09,490500.0],["2023-12-08",33.38,33.89,33.24,33.55,466200.0],["2023-12-11",33.53,34.29,33.18,34.16,824600.0],["2023-12-12",33.92,34.03,32.81,33.0,891700.0],["2023-12-13",33.04,33.5,32.39,33.49,1183400.0],["2023-12-14",33.87,35.06,33.87,34.87,1092700.0],["2023-12-15",35.2,35.31,33.59,33.7,8762400.0],["2023-12-18",34.56,35.63,34.37,35.53,1186800.0],["2023-12-19",35.6,36.68,35.53,36.66,720400.0],["2023-12-20",36.79,37.04,35.66,35.69,535400.0],["2023-12-21",35.62,36.04,34.92,35.17,361700.0],["2023-12-22",35.4,35.66,35.09,35.37,617700.0],["2023-12-26",35.64,36.53,35.34,36.03,718600.0],["2023-12-27",36.13,36.91,36.0,36.89,645700.0],["2023-12-28",36.71,37.13,36.53,36.59,812900.0],["2023-12-29",36.66,37.0,36.12,36.37,779900.0],["2024-01-02",36.54,37.15,36.08,36.56,1417600.0],["2024-01-03",36.68,37.49,35.86,35.91,1118800.0],["2024-01-04",35.97,36.42,35.03,35.21,730900.0],["2024-01-05",35.25,35.98,34.61,34.72,949600.0],["2024-01-08",33.96,34.59,33.15,34.45,824600.0],["2024-01-09",34.19,34.54,33.28,34.18,836300.0],["2024-01-10",34.3,34.42,33.72,33.99,909800.0],["2024-01-11",34.01,34.54,33.94,34.3,785000.0],["2024-01-12",34.81,35.11,34.22,34.72,456200.0],["2024-01-16",35.18,35.38,33.91,33.93,1009600.0],["2024-01-17",33.55,34.06,33.23,33.31,466100.0],["2024-01-18",33.41,33.65,32.84,33.59,584700.0],["2024-01-19",33.67,33.68,33.09,33.67,401800.0],["2024-01-22",33.9,34.22,33.67,34.11,690800.0],["2024-01-23",34.22,34.41,33.94,34.26,356500.0],["2024-01-24",34.53,34.64,34.12,34.31,359300.0],["2024-01-25",34.85,35.18,34.54,34.87,473200.0],["2024-01-26",35.0,35.81,34.78,35.8,387600.0],["2024-01-29",35.92,35.92,35.16,35.49,452500.0],["2024-01-30",35.15,36.91,35.14,36.89,650700.0],["2024-01-31",36.89,37.6,36.57,36.59,707500.0],["2024-02-01",36.74,37.62,36.06,37.3,733900.0],["2024-02-02",37.23,37.47,36.14,36.77,425600.0],["2024-02-05",36.4,37.35,35.82,37.14,594200.0],["2024-02-06",37.14,38.0,36.59,36.66,589000.0],["2024-02-07",36.76,38.06,36.57,37.93,576900.0],["2024-02-08",38.0,39.17,37.99,38.84,460500.0],["2024-02-09",38.99,39.79,38.96,39.59,502600.0],["2024-02-12",39.7,40.49,39.7,39.94,536600.0],["2024-02-13",39.53,40.18,39.01,39.42,611400.0],["2024-02-14",39.8,40.05,38.81,39.88,472900.0],["2024-02-15",39.88,40.65,39.88,40.27,670600.0],["2024-02-16",40.37,40.43,39.69,39.82,530800.0],["2024-02-20",39.58,39.58,37.96,38.01,618500.0],["2024-02-21",37.99,39.04,37.96,38.67,545700.0],["2024-02-22",38.39,38.42,37.68,38.4,831100.0],["2024-02-23",38.63,39.39,38.24,39.09,692200.0],["2024-02-26",39.05,40.69,38.8,40.38,762400.0],["2024-02-27",40.4,40.7,39.8,40.07,954700.0],["2024-02-28",37.72,39.34,36.09,36.52,2174700.0],["2024-02-29",36.93,37.58,36.06,36.12,2059100.0],["2024-03-01",36.62,37.3,35.9,35.95,1695100.0],["2024-03-04",35.84,36.74,35.35,35.39,1813000.0],["2024-03-05",35.12,36.0,34.97,35.02,1384100.0],["2024-03-06",35.49,35.5,34.64,34.86,1088900.0],["2024-03-07",35.07,36.47,35.07,36.2,1369300.0],["2024-03-08",36.11,36.88,35.73,36.0,711400.0],["2024-03-11",35.79,36.18,35.34,35.92,614500.0],["2024-03-12",35.81,36.52,35.19,36.09,763900.0],["2024-03-13",36.59,38.2,36.59,37.6,919800.0],["2024-03-14",37.7,38.12,36.41,36.55,1051000.0],["2024-03-15",36.22,38.66,36.22,37.15,3619900.0],["2024-03-18",37.43,38.49,37.16,37.75,983500.0],["2024-03-19",37.71,38.45,37.45,38.39,693800.0],["2024-03-20",38.02,39.32,37.56,39.22,617200.0],["2024-03-21",39.3,39.87,38.62,39.56,755200.0],["2024-03-22",39.59,39.59,38.84,39.01,491400.0],["2024-03-25",39.39,39.69,38.13,38.32,635800.0],["2024-03-26",38.46,38.57,36.22,36.27,1259700.0],["2024-03-27",36.36,36.77,36.0,36.4,1011900.0],["2024-03-28",36.39,37.2,36.0,37.06,1383900.0],["2024-04-01",36.94,37.51,35.41,37.28,1240400.0],["2024-04-02",37.28,37.82,36.7,37.34,1005000.0],["2024-04-03",37.51,39.26,37.38,39.21,945500.0],["2024-04-04",39.24,39.64,38.4,38.81,722700.0],["2024-04-05",39.73,40.2,38.99,39.49,540600.0],["2024-04-08",39.53,39.55,38.36,38.37,455700.0],["2024-04-09",38.13,38.31,35.63,35.66,1178500.0],["2024-04-10",35.01,35.76,34.71,34.99,1069800.0],["2024-04-11",35.06,35.25,34.63,34.99,777500.0],["2024-04-12",35.18,35.46,34.27,34.53,669300.0],["2024-04-15",34.5,34.77,33.28,33.41,690900.0],["2024-04-16",33.16,33.26,32.36,32.55,554700.0],["2024-04-17",32.74,33.13,32.13,32.2,696100.0],["2024-04-18",32.31,32.39,31.01,31.07,915500.0],["2024-04-19",31.02,31.99,30.81,31.76,729400.0],["2024-04-22",31.82,32.66,31.72,32.28,583400.0],["2024-04-23",32.09,33.08,31.82,32.75,844100.0],["2024-04-24",32.72,32.91,32.41,32.69,646800.0],["2024-04-25",32.38,32.67,32.14,32.46,629900.0],["2024-04-26",32.09,32.53,31.92,32.41,702000.0],["2024-04-29",32.41,32.74,32.05,32.43,538000.0],["2024-04-30",32.11,32.22,30.68,30.8,818700.0],["2024-05-01",31.05,31.27,30.25,30.49,725200.0],["2024-05-02",30.85,31.11,30.36,31.01,767100.0],["2024-05-03",31.27,31.38,30.7,30.84,596000.0],["2024-05-06",31.04,31.2,30.31,30.33,1089400.0],["2024-05-07",29.11,30.9,28.14,29.77,1483700.0],["2024-05-08",29.27,29.52,28.83,29.07,897900.0],["2024-05-09",29.23,29.94,29.01,29.62,951900.0],["2024-05-10",29.53,29.7,28.84,29.29,913200.0],["2024-05-13",29.54,29.61,28.64,28.65,583700.0],["2024-05-14",28.68,28.82,28.0,28.36,646800.0],["2024-05-15",28.34,28.57,27.75,27.96,678700.0],["2024-05-16",27.92,28.89,27.9,28.86,624700.0],["2024-05-17",28.94,29.32,28.84,28.89,451600.0],["2024-05-20",28.89,28.89,28.4,28.56,537300.0],["2024-05-21",28.45,28.65,28.16,28.19,331700.0],["2024-05-22",27.97,28.14,27.49,27.69,505300.0],["2024-05-23",27.83,27.9,27.14,27.64,594900.0],["2024-05-24",27.97,28.15,27.18,27.28,389600.0],["2024-05-28",27.52,27.82,27.09,27.18,420000.0],["2024-05-29",27.0,27.17,26.47,26.69,625900.0],["2024-05-30",26.69,26.8,26.29,26.34,511600.0],["2024-05-31",26.52,27.31,26.44,27.14,744700.0],["2024-06-03",27.08,27.28,25.77,25.84,778200.0],["2024-06-04",25.58,25.76,25.3,25.43,681800.0],["2024-06-05",25.66,25.66,24.77,24.99,700100.0],["2024-06-06",24.99,25.32,24.94,24.98,542100.0],["2024-06-07",24.84,25.53,24.64,25.21,552900.0],["2024-06-10",24.98,25.4,24.39,25.0,1094400.0],["2024-06-11",24.82,25.32,24.56,25.2,773900.0],["2024-06-12",25.66,25.94,24.93,25.05,631300.0],["2024-06-13",25.17,25.47,24.77,25.24,661200.0],["2024-06-14",25.01,25.12,24.46,24.51,505000.0],["2024-06-17",24.35,25.01,24.19,24.87,724500.0],["2024-06-18",24.99,25.26,24.43,24.48,598000.0],["2024-06-20",24.48,24.94,24.33,24.58,746700.0],["2024-06-21",24.68,24.7,23.78,23.82,2617000.0],["2024-06-24",23.9,24.55,23.85,24.41,963900.0],["2024-06-25",24.22,24.68,24.0,24.57,788600.0],["2024-06-26",24.55,24.98,24.2,24.93,1054300.0],["2024-06-27",25.16,25.4,24.62,24.72,1042600.0],["2024-06-28",25.07,25.59,24.64,25.25,2452900.0],["2024-07-01",25.37,25.63,25.04,25.3,868800.0],["2024-07-02",25.68,26.72,25.54,25.7,890100.0],["2024-07-03",25.7,26.06,25.55,25.78,413500.0],["2024-07-05",25.64,25.7,24.62,24.62,599800.0],["2024-07-08",24.42,25.0,24.24,24.39,683800.0],["2024-07-09",24.11,24.37,23.6,23.61,764800.0],["2024-07-10",23.5,23.58,22.77,22.94,938600.0],["2024-07-11",23.2,24.05,22.78,23.99,1075900.0],["2024-07-12",24.27,24.35,23.46,24.02,811900.0],["2024-07-15",24.3,24.32,23.84,23.9,584400.0],["2024-07-16",23.9,24.62,23.7,24.58,662500.0],["2024-07-17",24.74,25.55,24.54,24.74,722700.0],["2024-07-18",24.58,24.8,23.29,23.51,821900.0],["2024-07-19",23.49,23.74,23.04,23.63,617000.0],["2024-07-22",23.63,23.77,22.79,23.7,911400.0],["2024-07-23",23.69,24.02,23.39,23.72,672500.0],["2024-07-24",23.75,24.1,23.54,23.9,879800.0],["2024-07-25",23.89,25.06,23.75,24.81,664100.0],["2024-07-26",24.96,25.4,24.62,25.37,622600.0],["2024-07-29",25.42,25.49,24.68,24.96,434500.0],["2024-07-30",24.95,26.2,24.95,26.17,891200.0],["2024-07-31",26.59,27.45,26.18,26.55,1364800.0],["2024-08-01",26.58,26.92,25.2,25.6,1104600.0],["2024-08-02",24.91,25.11,24.03,24.17,1011200.0],["2024-08-05",23.2,23.78,22.54,23.57,978500.0],["2024-08-06",23.51,24.04,23.27,23.69,1206300.0],["2024-08-07",25.4,26.21,23.68,24.1,1324300.0],["2024-08-08",24.3,25.15,24.22,24.69,932400.0],["2024-08-09",24.51,24.77,23.71,24.4,1122800.0],["2024-08-12",24.47,24.59,23.29,23.54,1131600.0],["2024-08-13",23.29,23.56,23.06,23.15,863100.0],["2024-08-14",23.28,23.43,22.91,22.98,919900.0],["2024-08-15",23.42,24.12,23.28,23.77,772300.0],["2024-08-16",23.53,24.14,23.4,23.93,544500.0],["2024-08-19",23.88,23.98,22.8,22.99,1257300.0],["2024-08-20",22.97,22.97,21.65,21.84,1293700.0],["2024-08-21",22.11,22.5,21.86,22.21,898300.0],["2024-08-22",22.17,22.29,21.82,22.04,753100.0],["2024-08-23",22.23,22.62,21.99,22.54,759500.0],["2024-08-26",22.75,22.79,21.79,21.8,781700.0],["2024-08-27",21.77,21.81,21.31,21.63,712700.0],["2024-08-28",21.58,21.78,21.38,21.55,686100.0],["2024-08-29",21.92,22.09,21.42,22.05,1427000.0],["2024-08-30",22.0,22.62,21.99,22.44,856300.0],["2024-09-03",22.01,22.04,21.41,21.68,748200.0],["2024-09-04",21.72,21.84,21.22,21.42,868300.0],["2024-09-05",21.46,21.46,20.31,20.44,910200.0],["2024-09-06",20.48,20.76,19.74,19.86,1009000.0],["2024-09-09",19.77,19.77,18.69,18.69,1263400.0],["2024-09-10",18.72,19.3,18.31,19.19,995000.0],["2024-09-11",19.26,19.45,18.24,18.27,1116200.0],["2024-09-12",18.33,18.52,18.0,18.35,1135500.0],["2024-09-13",18.57,19.09,18.5,18.7,757600.0],["2024-09-16",18.85,19.11,18.25,18.95,809000.0],["2024-09-17",19.0,19.6,18.97,19.4,800800.0],["2024-09-18",19.46,19.92,19.22,19.37,700400.0],["2024-09-19",19.81,20.2,19.56,19.69,737100.0],["2024-09-20",19.16,19.56,18.44,19.35,5755200.0],["2024-09-23",18.99,19.2,18.43,18.77,1482600.0],["2024-09-24",19.02,19.02,18.21,18.23,1165200.0],["2024-09-25",18.21,18.26,17.28,17.29,2234800.0],["2024-09-26",17.22,18.22,17.06,17.58,1846600.0],["2024-09-27",17.88,17.93,17.41,17.86,1200800.0],["2024-09-30",17.68,18.09,17.57,17.6,1446300.0],["2024-10-01",17.28,17.72,17.22,17.53,1150500.0],["2024-10-02",18.32,18.52,17.75,18.11,1233100.0],["2024-10-03",18.07,19.47,17.8,19.32,1012700.0],["2024-10-04",19.55,19.71,18.64,18.97,961400.0],["2024-10-07",18.85,19.1,18.52,18.7,851200.0],["2024-10-08",18.51,18.51,17.32,17.62,973500.0],["2024-10-09",17.36,18.09,17.3,17.88,1070600.0],["2024-10-10",17.86,18.07,17.68,17.86,1010900.0],["2024-10-11",17.82,18.37,17.73,18.26,752200.0],["2024-10-14",18.05,18.07,17.49,17.64,834700.0],["2024-10-15",17.11,17.23,16.71,17.1,1528300.0],["2024-10-16",17.24,17.75,17.16,17.69,1269100.0],["2024-10-17",17.73,18.37,17.69,18.23,868800.0],["2024-10-18",18.19,18.44,17.85,17.92,727900.0],["2024-10-21",18.03,18.13,17.49,17.76,803600.0],["2024-10-22",17.9,17.9,17.48,17.5,684600.0],["2024-10-23",17.33,17.4,16.26,16.52,808400.0],["2024-10-24",16.44,16.84,16.18,16.83,888600.0],["2024-10-25",16.97,17.36,16.73,16.83,634400.0],["2024-10-28",16.5,17.19,16.5,17.1,589200.0],["2024-10-29",16.85,16.85,15.78,15.8,864700.0],["2024-10-30",15.85,16.24,15.65,15.68,756400.0],["2024-10-31",15.88,15.97,15.31,15.45,874100.0],["2024-11-01",15.6,15.8,15.4,15.61,949700.0],["2024-11-04",15.62,16.15,15.62,15.82,1520600.0],["2024-11-05",16.54,16.65,14.84,15.11,1889300.0],["2024-11-06",15.62,16.75,15.41,16.54,1635400.0],["2024-11-07",16.46,16.52,15.66,15.92,1133900.0],["2024-11-08",15.73,16.15,15.35,16.14,1064300.0],["2024-11-11",16.24,16.87,15.84,16.65,987400.0],["2024-11-12",16.62,17.27,16.62,16.75,878300.0],["2024-11-13",16.78,17.69,16.46,17.31,1033800.0],["2024-11-14",17.61,17.62,17.01,17.49,1005200.0],["2024-11-15",17.68,18.02,17.17,17.65,1102100.0],["2024-11-18",17.56,17.93,17.37,17.79,1042800.0],["2024-11-19",17.6,17.98,16.97,17.07,740600.0],["2024-11-20",17.0,17.41,16.86,17.2,718300.0],["2024-11-21",17.48,17.86,17.18,17.37,878000.0],["2024-11-22",17.31,17.8,17.16,17.6,743100.0],["2024-11-25",17.5,18.15,17.5,17.63,861900.0],["2024-11-26",17.51,17.52,16.91,17.33,1053300.0],["2024-11-27",17.38,17.9,17.28,17.4,675600.0],["2024-11-29",17.43,17.48,16.97,17.43,446100.0],["2024-12-02",17.36,17.67,17.08,17.66,1013800.0],["2024-12-03",17.89,17.89,17.25,17.26,728200.0],["2024-12-04",17.29,17.45,15.82,16.23,959800.0],["2024-12-05",16.29,16.74,16.06,16.26,758800.0],["2024-12-06",16.36,16.38,15.69,16.07,596200.0],["2024-12-09",16.38,17.51,16.3,16.62,1189600.0],["2024-12-10",16.74,16.98,16.32,16.52,913900.0],["2024-12-11",16.56,16.83,16.12,16.7,502100.0],["2024-12-12",16.56,16.59,15.89,16.14,664500.0],["2024-12-13",15.99,16.51,15.69,16.46,693800.0],["2024-12-16",15.85,16.0,15.19,15.39,1345100.0],["2024-12-17",15.37,16.12,15.12,16.0,781400.0],["2024-12-18",15.93,16.5,15.72,15.82,1111500.0],["2024-12-19",15.92,16.0,15.05,15.14,1423200.0],["2024-12-20",15.02,15.49,14.87,15.09,4970200.0],["2024-12-23",15.06,15.64,15.05,15.56,769500.0],["2024-12-24",15.74,16.22,15.59,16.14,359600.0],["2024-12-26",16.11,16.39,15.91,16.34,518300.0],["2024-12-27",16.38,16.52,16.03,16.19,581500.0],["2024-12-30",16.37,16.49,16.0,16.1,572900.0],["2024-12-31",16.22,16.65,16.13,16.39,717900.0],["2025-01-02",16.64,16.89,16.41,16.69,641200.0],["2025-01-03",16.74,16.77,16.27,16.7,653100.0],["2025-01-06",16.78,17.46,16.69,16.85,1118600.0],["2025-01-07",16.89,17.19,16.68,16.9,793300.0],["2025-01-08",16.76,16.96,16.3,16.93,627500.0],["2025-01-10",17.37,18.15,17.06,17.37,897700.0],["2025-01-13",17.6,18.72,17.55,18.22,948200.0],["2025-01-14",18.09,18.1,17.13,17.97,963900.0],["2025-01-15",18.15,18.55,17.85,18.4,949000.0],["2025-01-16",18.13,18.13,17.54,17.81,1048900.0],["2025-01-17",17.77,18.21,17.6,18.11,916400.0],["2025-01-21",17.88,18.08,17.3,17.61,897400.0],["2025-01-22",17.35,17.87,17.09,17.09,885900.0],["2025-01-23",17.19,17.69,17.07,17.68,811400.0],["2025-01-24",17.82,18.07,17.48,17.5,844600.0],["2025-01-27",17.54,18.11,17.36,17.59,890900.0],["2025-01-28",17.55,17.95,16.94,17.11,570800.0],["2025-01-29",17.09,17.84,17.0,17.53,764800.0],["2025-01-30",17.74,17.86,16.9,17.11,494900.0],["2025-01-31",16.92,17.26,16.41,16.72,799100.0],["2025-02-03",16.61,17.1,16.22,16.76,812900.0],["2025-02-04",16.64,18.0,16.64,17.75,1523800.0],["2025-02-05",17.62,17.95,17.32,17.91,926900.0],["2025-02-06",18.11,18.23,16.89,16.95,688500.0],["2025-02-07",16.91,17.05,16.38,16.41,783400.0],["2025-02-10",16.62,17.56,16.52,17.49,994600.0],["2025-02-11",17.67,17.93,17.18,17.3,633000.0],["2025-02-12",17.0,17.16,15.9,15.9,990200.0],["2025-02-13",15.84,16.23,15.32,15.56,2221800.0],["2025-02-14",15.96,16.41,15.71,15.84,1511300.0],["2025-02-18",15.87,16.27,15.76,15.92,1195600.0],["2025-02-19",15.76,15.85,15.36,15.73,1479300.0],["2025-02-20",15.56,16.57,15.43,16.26,1299700.0],["2025-02-21",16.37,16.43,15.57,15.62,1218200.0],["2025-02-24",15.72,15.83,15.4,15.58,1180200.0],["2025-02-25",15.7,16.18,15.24,15.43,1182900.0],["2025-02-26",16.09,16.52,13.75,13.94,2921200.0],["2025-02-27",13.93,14.28,13.4,14.1,1607300.0],["2025-02-28",14.13,14.54,13.86,14.37,1558700.0],["2025-03-03",14.35,14.43,12.9,13.21,2094400.0],["2025-03-04",12.94,12.94,12.28,12.48,1905500.0],["2025-03-05",12.21,12.57,11.86,12.4,2983100.0],["2025-03-06",12.36,13.31,12.33,12.94,3235100.0],["2025-03-07",12.92,13.56,12.92,13.18,1283300.0],["2025-03-10",13.36,13.56,12.99,13.08,1647500.0],["2025-03-11",13.27,13.4,12.73,12.81,1949800.0],["2025-03-12",12.7,13.18,12.31,12.89,1966600.0],["2025-03-13",12.94,13.33,12.67,12.96,1613500.0],["2025-03-14",13.07,14.1,12.97,14.08,1401900.0],["2025-03-17",14.23,14.92,14.1,14.73,1319900.0],["2025-03-18",14.85,14.96,14.1,14.41,1434400.0],["2025-03-19",14.5,14.77,14.26,14.55,1118400.0],["2025-03-20",14.48,14.83,14.29,14.78,1246400.0],["2025-03-21",14.65,14.82,13.93,14.31,4778800.0],["2025-03-24",14.3,14.61,14.08,14.28,1218800.0],["2025-03-25",14.27,14.42,13.88,13.89,974100.0],["2025-03-26",14.05,14.55,13.99,14.23,1330400.0],["2025-03-27",15.17,15.26,14.31,14.8,1723500.0],["2025-03-28",14.68,14.96,14.08,14.26,900700.0],["2025-03-31",13.98,14.55,13.86,14.26,888300.0],["2025-04-01",14.35,14.54,13.98,14.54,1125400.0],["2025-04-02",14.21,15.16,14.21,14.99,996200.0],["2025-04-03",13.59,13.93,12.86,13.28,2590200.0],["2025-04-04",12.67,12.92,12.04,12.92,2264800.0],["2025-04-07",12.56,14.04,12.26,13.8,2803400.0],["2025-04-08",14.19,14.4,12.85,13.06,2211400.0],["2025-04-09",12.7,14.63,12.6,14.24,1680900.0],["2025-04-10",13.73,13.78,13.11,13.65,1486600.0],["2025-04-11",13.64,14.02,13.24,13.65,1253200.0],["2025-04-14",13.99,14.2,12.61,12.67,1513400.0],["2025-04-15",12.48,12.68,12.17,12.23,1496300.0],["2025-04-16",12.23,13.02,12.23,12.57,1807600.0],["2025-04-17",12.65,13.37,12.65,13.17,1209400.0],["2025-04-21",12.89,13.4,12.77,13.35,1101900.0],["2025-04-22",13.74,14.16,13.61,13.96,1358200.0],["2025-04-23",14.3,14.58,13.92,13.99,1313100.0],["2025-04-24",14.1,14.74,14.01,14.54,2015300.0],["2025-04-25",14.45,14.54,13.94,14.38,880400.0],["2025-04-28",14.41,14.77,14.33,14.64,1094100.0],["2025-04-29",14.52,14.6,14.34,14.51,713200.0],["2025-04-30",14.28,14.38,13.95,14.32,755500.0],["2025-05-01",14.4,14.81,14.31,14.34,692300.0],["2025-05-02",14.5,14.53,14.0,14.4,969300.0],["2025-05-05",14.16,14.96,14.01,14.9,1114900.0],["2025-05-06",15.0,15.29,14.82,14.94,1258300.0],["2025-05-07",14.18,16.83,14.18,16.53,2937000.0],["2025-05-08",16.94,17.9,16.86,17.53,1774300.0],["2025-05-09",17.72,18.11,17.48,17.9,1322900.0],["2025-05-12",18.63,19.05,18.02,18.38,1374300.0],["2025-05-13",18.77,19.51,18.71,19.11,1370400.0],["2025-05-14",18.82,19.52,18.78,19.46,1276000.0],["2025-05-15",19.01,20.68,18.82,20.58,1756800.0],["2025-05-16",20.47,20.75,19.97,20.58,2416800.0],["2025-05-19",20.43,20.53,20.22,20.32,1016600.0],["2025-05-20",20.27,20.42,20.08,20.2,855700.0],["2025-05-21",19.88,20.09,19.66,19.66,868400.0],["2025-05-22",19.53,21.61,19.28,21.52,2647600.0],["2025-05-23",21.0,22.03,20.9,21.9,1626500.0],["2025-05-27",22.03,22.52,21.72,22.47,981300.0],["2025-05-28",21.79,21.99,21.4,21.7,1202400.0],["2025-05-29",21.84,22.01,21.34,22.0,923700.0],["2025-05-30",21.89,22.55,21.34,21.59,1670200.0],["2025-06-02",22.2,22.29,21.39,21.99,994500.0],["2025-06-03",22.02,22.59,21.54,21.85,1217500.0],["2025-06-04",21.87,22.05,20.74,21.05,1548000.0],["2025-06-05",21.13,21.64,20.89,21.43,732600.0],["2025-06-06",21.68,22.0,21.44,21.5,679600.0],["2025-06-09",21.77,21.85,21.01,21.34,974800.0],["2025-06-10",21.82,22.47,21.57,22.39,1205400.0],["2025-06-11",22.48,23.85,22.3,23.61,1385400.0],["2025-06-12",23.37,23.99,22.82,23.97,808300.0],["2025-06-13",24.12,24.76,23.75,24.49,1390000.0],["2025-06-16",24.25,26.41,24.25,26.35,1765000.0],["2025-06-17",26.48,27.96,26.28,27.61,2223200.0],["2025-06-18",27.54,28.06,27.18,27.39,2199900.0],["2025-06-20",27.59,28.3,27.2,27.87,3088000.0],["2025-06-23",27.95,28.35,26.49,26.58,2356900.0],["2025-06-24",26.13,26.94,25.96,26.77,1906700.0],["2025-06-25",26.62,27.36,26.33,26.94,1592400.0],["2025-06-26",26.92,27.35,26.54,26.55,1244200.0],["2025-06-27",26.26,26.62,25.81,26.6,2210300.0],["2025-06-30",26.65,27.18,26.41,26.53,1531600.0],["2025-07-01",26.81,28.72,26.62,28.16,2042300.0],["2025-07-02",28.33,29.85,28.02,29.83,2135200.0],["2025-07-03",30.05,31.66,29.9,31.45,1762000.0],["2025-07-07",30.93,31.57,30.72,31.23,994000.0],["2025-07-08",31.41,31.82,30.85,31.72,1629300.0],["2025-07-09",31.65,32.76,31.3,32.74,1318400.0],["2025-07-10",32.2,34.82,32.2,34.63,1271000.0],["2025-07-11",34.68,35.32,34.17,35.06,1201000.0],["2025-07-14",34.74,34.96,33.6,34.23,1173400.0],["2025-07-15",34.95,34.99,34.14,34.52,1111300.0],["2025-07-16",34.78,35.13,32.47,32.74,1433800.0],["2025-07-17",33.08,33.37,32.06,32.33,1070200.0],["2025-07-18",32.95,33.28,31.84,31.92,1030000.0],["2025-07-21",32.04,32.93,31.97,32.39,913200.0],["2025-07-22",32.86,33.2,32.14,32.25,951600.0],["2025-07-23",32.21,32.93,31.77,32.61,910600.0],["2025-07-24",32.28,32.58,30.83,31.4,1371400.0],["2025-07-25",31.85,31.86,30.97,31.43,634900.0],["2025-07-28",31.63,32.43,31.63,32.05,894200.0],["2025-07-29",32.29,33.28,31.76,32.87,948400.0],["2025-07-30",32.58,32.77,31.6,31.98,1167900.0],["2025-07-31",31.73,31.78,30.51,31.38,1520000.0],["2025-08-01",31.34,31.34,29.73,29.98,1414300.0],["2025-08-04",30.07,30.53,29.85,30.53,848800.0],["2025-08-05",30.33,31.06,30.0,30.48,1896800.0],["2025-08-06",31.47,31.58,26.83,27.09,2357100.0],["2025-08-07",27.33,27.99,26.88,27.13,1619000.0],["2025-08-08",27.31,28.07,26.92,27.3,1117700.0],["2025-08-11",27.53,27.92,27.1,27.23,764800.0],["2025-08-12",28.05,28.74,27.42,28.14,1166200.0],["2025-08-13",28.25,29.19,28.0,28.82,1792600.0],["2025-08-14",28.45,28.6,27.76,28.22,1584600.0],["2025-08-15",28.27,29.2,27.91,29.01,1523800.0],["2025-08-18",28.94,30.13,28.66,29.98,1419100.0],["2025-08-19",29.9,30.74,29.67,30.1,1438600.0],["2025-08-20",30.24,31.97,30.05,31.75,2280300.0],["2025-08-21",31.87,31.92,29.69,30.13,2284300.0],["2025-08-22",30.1,31.81,27.84,31.2,3208100.0],["2025-08-25",31.32,32.75,31.23,32.5,2052500.0],["2025-08-26",32.12,32.62,32.01,32.25,1514600.0],["2025-08-27",32.09,34.22,32.04,34.17,1721200.0],["2025-08-28",33.9,34.56,33.81,33.87,1585800.0],["2025-08-29",33.94,34.81,33.38,34.64,1699000.0],["2025-09-02",34.25,35.41,34.06,35.39,2036900.0],["2025-09-03",34.68,35.94,34.54,35.1,1217600.0],["2025-09-04",34.69,35.52,34.03,34.16,1309200.0],["2025-09-05",33.64,34.39,32.96,33.88,1256300.0],["2025-09-08",33.95,34.3,32.7,33.52,1265600.0],["2025-09-09",33.97,36.26,33.84,36.2,1568000.0],["2025-09-10",36.0,36.39,33.16,33.27,1806400.0],["2025-09-11",34.15,34.74,33.14,33.74,2095900.0],["2025-09-12",33.94,33.97,32.65,32.82,1137600.0],["2025-09-15",32.98,33.78,32.24,33.39,1451600.0],["2025-09-16",33.68,36.08,33.68,35.43,1812300.0],["2025-09-17",35.05,35.69,34.45,35.27,1451400.0],["2025-09-18",35.21,35.95,34.88,35.63,1683500.0],["2025-09-19",35.72,35.76,34.62,34.97,2816300.0],["2025-09-22",35.37,35.51,34.37,35.22,1285800.0],["2025-09-23",35.45,38.6,35.45,37.25,2121200.0],["2025-09-24",37.35,38.36,37.0,37.32,1348700.0],["2025-09-25",36.78,38.21,36.78,37.84,1210700.0],["2025-09-26",37.74,37.76,36.72,37.17,1394900.0],["2025-09-29",36.54,36.73,34.08,35.79,1919000.0],["2025-09-30",35.17,36.09,35.02,35.42,1079300.0],["2025-10-01",35.31,35.55,33.98,34.91,1338400.0],["2025-10-02",34.56,35.48,34.14,35.2,925700.0],["2025-10-03",35.82,36.21,34.3,34.32,1131000.0],["2025-10-06",34.65,35.75,34.3,35.24,966000.0],["2025-10-07",35.75,35.88,34.4,35.16,1175000.0],["2025-10-08",35.45,37.35,35.12,37.02,975700.0],["2025-10-09",37.0,37.38,35.94,36.18,948400.0],["2025-10-10",35.61,36.13,33.21,33.28,1138200.0],["2025-10-13",33.98,35.7,33.43,35.66,909100.0],["2025-10-14",35.22,37.0,35.22,36.13,635400.0],["2025-10-15",36.63,36.96,35.02,35.51,881100.0],["2025-10-16",35.51,35.64,33.83,34.05,852800.0],["2025-10-17",34.76,36.34,34.51,35.3,1004400.0],["2025-10-20",35.58,36.22,35.53,35.82,586800.0],["2025-10-21",35.47,35.47,34.52,35.14,797600.0],["2025-10-22",35.64,37.2,35.17,36.88,1148200.0],["2025-10-23",37.89,40.77,37.66,40.28,1424700.0],["2025-10-24",40.73,41.64,39.87,39.92,1307900.0],["2025-10-27",40.33,41.37,40.17,40.86,994000.0],["2025-10-28",40.22,40.6,39.43,39.64,818900.0],["2025-10-29",39.75,41.69,38.82,40.95,803700.0],["2025-10-30",40.29,41.63,39.82,40.43,1103100.0],["2025-10-31",40.23,40.6,39.64,39.98,1144100.0],["2025-11-03",40.17,41.75,39.64,41.21,1065800.0],["2025-11-04",39.05,41.15,37.12,40.53,1120600.0],["2025-11-05",39.92,41.06,36.93,37.63,1821900.0],["2025-11-06",38.86,41.82,38.86,40.75,1563200.0],["2025-11-07",40.93,41.63,40.0,41.15,1238300.0],["2025-11-10",41.48,43.82,40.29,43.32,1208800.0],["2025-11-11",43.97,44.52,42.69,44.09,1081200.0],["2025-11-12",43.37,43.53,40.77,41.07,1636100.0],["2025-11-13",40.66,41.64,40.26,41.13,989300.0],["2025-11-14",41.99,44.47,41.37,43.8,832400.0],["2025-11-17",43.81,48.4,43.0,44.99,4189500.0],["2025-11-18",45.14,46.92,44.63,46.27,1962400.0],["2025-11-19",45.07,45.5,43.47,44.1,1335000.0],["2025-11-20",44.41,45.35,42.18,42.39,1381300.0],["2025-11-21",42.59,44.73,41.95,44.26,971500.0],["2025-11-24",44.26,45.06,43.0,44.61,1086800.0],["2025-11-25",44.97,46.29,43.81,45.0,1328400.0],["2025-11-26",45.0,45.8,44.72,44.75,1030200.0],["2025-11-28",45.89,46.13,45.21,45.65,422000.0],["2025-12-01",45.89,47.35,45.88,47.2,1048900.0],["2025-12-02",47.55,47.55,44.51,46.1,857700.0],["2025-12-03",46.31,46.63,43.87,44.67,837300.0],["2025-12-04",44.76,44.78,43.25,44.08,771700.0],["2025-12-05",44.31,44.86,43.61,43.7,670100.0],["2025-12-08",43.3,43.87,42.22,43.13,741100.0],["2025-12-09",43.23,43.69,42.23,43.09,784500.0],["2025-12-10",42.73,43.22,41.24,42.92,983800.0],["2025-12-11",42.02,42.72,40.95,41.9,1145800.0],["2025-12-12",42.51,42.69,40.4,40.63,1679000.0],["2025-12-15",40.68,40.77,39.68,40.35,1241100.0],["2025-12-16",39.76,40.29,38.37,38.95,1597700.0],["2025-12-17",39.15,39.26,37.81,38.52,1131300.0],["2025-12-18",38.71,38.71,37.55,37.87,945000.0],["2025-12-19",38.11,38.82,37.3,37.77,2819000.0],["2025-12-22",38.52,39.03,36.13,36.25,1319400.0],["2025-12-23",36.36,36.67,35.0,35.35,1459400.0],["2025-12-24",35.2,35.64,34.53,35.51,816200.0],["2025-12-26",35.01,35.47,34.86,35.01,1104200.0],["2025-12-29",35.24,36.24,34.46,35.42,1336200.0],["2025-12-30",36.0,36.68,35.41,35.53,781400.0],["2025-12-31",35.48,35.62,34.85,35.14,1003800.0],["2026-01-02",35.32,36.03,35.1,35.82,818800.0],["2026-01-05",36.87,38.64,36.8,37.26,1536400.0],["2026-01-06",37.45,37.9,35.65,35.7,1131800.0],["2026-01-07",36.32,37.76,35.17,35.96,932100.0],["2026-01-08",36.03,38.15,35.42,37.77,1553100.0],["2026-01-09",37.55,37.81,35.86,37.16,1697000.0],["2026-01-12",36.42,37.47,36.0,36.9,1200500.0],["2026-01-13",37.25,38.25,36.52,37.31,1152300.0],["2026-01-14",37.54,39.19,37.4,38.36,1028800.0],["2026-01-15",37.63,39.05,37.3,38.64,1854800.0],["2026-01-16",38.47,38.7,36.75,36.87,1590700.0],["2026-01-20",37.15,37.19,36.22,36.85,1224700.0],["2026-01-21",37.87,39.47,37.27,37.6,1085100.0],["2026-01-22",37.43,38.56,35.88,35.99,1311500.0],["2026-01-23",36.55,38.0,35.16,35.21,839500.0],["2026-01-26",35.36,35.6,34.37,34.83,1053800.0],["2026-01-27",35.27,35.48,34.83,35.08,585700.0],["2026-01-28",35.67,36.26,35.17,36.24,1462900.0],["2026-01-29",36.96,38.6,36.22,36.47,995000.0],["2026-01-30",35.97,37.83,35.97,37.74,1203100.0],["2026-02-02",36.3,38.11,35.94,37.73,1113500.0],["2026-02-03",37.67,39.31,36.95,39.25,891400.0],["2026-02-04",40.0,40.7,39.11,40.27,1087300.0],["2026-02-05",39.74,40.83,39.5,40.79,793800.0],["2026-02-06",41.0,43.67,41.0,43.3,832500.0],["2026-02-09",43.08,43.43,42.14,42.27,887100.0],["2026-02-10",41.93,42.34,40.97,42.27,648500.0],["2026-02-11",42.53,43.22,41.91,42.43,676800.0],["2026-02-12",42.03,43.43,41.07,41.41,809300.0],["2026-02-13",41.13,43.04,40.93,42.86,774200.0],["2026-02-17",43.07,43.33,42.34,43.03,832200.0],["2026-02-18",43.67,44.27,41.33,42.23,1117200.0],["2026-02-19",42.42,42.7,41.44,42.31,805000.0],["2026-02-20",41.92,43.33,41.65,42.75,864600.0],["2026-02-23",42.15,42.88,40.03,40.71,1497500.0],["2026-02-24",40.41,41.36,40.07,41.03,946800.0],["2026-02-25",36.71,38.99,36.6,38.53,2318600.0],["2026-02-26",38.21,41.04,38.2,40.63,1267200.0],["2026-02-27",41.49,43.1,40.48,42.67,1252200.0],["2026-03-02",44.42,46.27,43.78,46.08,1692900.0],["2026-03-03",46.57,47.76,44.73,45.76,1735600.0],["2026-03-04",45.2,50.22,45.2,49.68,2083900.0],["2026-03-05",49.9,51.55,49.66,49.97,2737600.0],["2026-03-06",50.28,51.09,48.69,48.87,1126300.0],["2026-03-09",49.82,49.82,46.47,46.98,1915300.0],["2026-03-10",46.85,48.94,46.38,48.03,1624300.0],["2026-03-11",48.17,51.28,48.17,50.92,1351000.0],["2026-03-12",51.76,54.23,51.76,53.14,1808500.0],["2026-03-13",52.1,54.72,51.35,53.82,1242100.0],["2026-03-16",53.91,55.31,52.8,53.12,1192500.0],["2026-03-17",54.43,55.18,52.24,52.94,1252100.0],["2026-03-18",53.5,56.07,53.24,56.02,1417900.0],["2026-03-19",57.0,60.13,56.57,58.02,2082100.0],["2026-03-20",58.41,61.7,56.84,61.39,3409700.0],["2026-03-23",56.56,60.21,56.45,57.2,2698800.0],["2026-03-24",58.3,62.64,58.3,61.7,1564200.0],["2026-03-25",60.5,63.68,59.29,61.46,1779700.0],["2026-03-26",61.81,63.36,61.78,63.01,1128400.0],["2026-03-27",63.0,66.75,62.26,65.67,1541400.0],["2026-03-30",66.75,66.75,63.51,63.9,1221800.0],["2026-03-31",63.12,65.91,60.6,62.64,1503100.0],["2026-04-01",60.78,62.63,59.45,61.67,1807700.0],["2026-04-02",64.76,66.32,63.52,64.89,1624100.0],["2026-04-06",63.58,64.86,62.6,64.79,639600.0],["2026-04-07",64.93,67.39,64.26,64.61,951900.0],["2026-04-08",58.0,61.35,56.24,60.71,2302900.0],["2026-04-09",61.62,62.8,58.18,59.46,1383300.0],["2026-04-10",60.38,63.0,59.39,62.77,1419200.0],["2026-04-13",64.34,66.0,63.94,65.81,1435800.0],["2026-04-14",65.89,66.78,62.82,63.26,1342800.0],["2026-04-15",62.99,63.73,61.67,62.2,978700.0],["2026-04-16",62.35,65.32,62.35,63.71,998500.0],["2026-04-17",59.6,60.21,54.0,57.33,2821700.0],["2026-04-20",58.23,60.05,58.1,59.14,850000.0],["2026-04-21",60.03,61.71,58.5,61.56,2463600.0],["2026-04-22",62.96,65.13,62.36,65.09,1370900.0],["2026-04-23",65.56,66.0,63.73,63.79,1405900.0],["2026-04-24",63.6,64.71,63.22,64.19,751600.0],["2026-04-27",65.71,66.63,64.19,64.35,1127400.0],["2026-04-28",65.53,65.53,62.24,62.61,1404100.0],["2026-04-29",64.18,68.0,63.86,66.46,1669200.0],["2026-04-30",64.54,66.26,63.37,65.67,942100.0],["2026-05-01",64.82,67.51,63.28,65.35,890500.0],["2026-05-04",66.15,67.49,65.0,67.36,1037700.0],["2026-05-05",66.72,70.39,66.55,69.2,1492700.0],["2026-05-06",58.03,63.98,56.11,62.29,2929000.0],["2026-05-07",60.42,62.36,58.64,62.25,1442200.0],["2026-05-08",62.25,65.66,61.2,64.37,1084200.0],["2026-05-11",65.1,65.99,64.0,64.5,1363500.0],["2026-05-12",64.0,65.06,63.03,63.08,1094300.0],["2026-05-13",64.08,64.08,59.21,60.52,1144400.0],["2026-05-14",59.84,61.04,59.08,60.18,849200.0],["2026-05-15",60.34,61.95,58.18,58.3,1732100.0],["2026-05-18",58.24,60.98,56.3,58.79,1636600.0],["2026-05-19",59.23,62.13,58.7,61.63,1489600.0],["2026-05-20",61.7,62.31,59.52,60.8,1187400.0],["2026-05-21",61.9,62.23,56.04,57.8,1381600.0],["2026-05-22",57.93,59.22,57.05,58.83,827600.0],["2026-05-26",57.83,59.68,56.34,56.4,688700.0],["2026-05-27",55.84,57.02,55.35,56.45,1443400.0],["2026-05-28",57.42,57.87,55.59,56.48,823300.0],["2026-05-29",57.0,57.53,55.28,56.16,1286900.0],["2026-06-01",57.0,59.06,56.32,57.1,896200.0],["2026-06-02",56.76,58.23,56.01,57.2,714700.0],["2026-06-03",57.96,59.08,56.87,57.19,848900.0],["2026-06-04",55.5,56.66,55.05,55.55,667100.0],["2026-06-05",55.28,56.85,54.81,55.66,865300.0],["2026-06-08",56.86,58.57,56.54,57.13,701200.0],["2026-06-09",57.34,58.0,54.13,54.64,849900.0],["2026-06-10",56.13,58.41,55.8,57.63,601200.0],["2026-06-11",58.69,59.46,55.0,55.38,695800.0],["2026-06-12",55.0,56.34,54.93,55.82,562200.0],["2026-06-15",53.16,54.41,52.52,53.48,1020900.0],["2026-06-16",52.5,53.49,51.88,52.53,827400.0],["2026-06-17",52.86,53.41,50.73,50.85,632700.0],["2026-06-18",50.09,51.08,49.52,50.89,1593100.0],["2026-06-22",51.45,51.99,49.9,51.05,959100.0],["2026-06-23",51.34,51.38,50.13,50.7,903900.0],["2026-06-24",49.7,51.7,48.92,51.26,1026600.0],["2026-06-25",51.06,54.16,50.97,54.13,689500.0],["2026-06-26",53.37,54.63,52.83,54.63,1426100.0],["2026-06-29",55.25,57.94,55.25,56.67,903200.0],["2026-06-30",57.31,57.78,55.65,56.08,735100.0],["2026-07-01",56.35,58.98,56.32,58.8,810400.0],["2026-07-02",57.92,59.8,57.86,58.49,803000.0],["2026-07-06",58.5,62.17,58.2,60.74,933888.804664],["2026-07-07",60.87,61.73,59.08,61.46,832396.317151],["2026-07-08",63.92,68.58,63.92,68.57,1495601.517175],["2026-07-09",67.72,68.77,64.72,65.54,1172644.891267],["2026-07-10",66.34,66.62,64.55,65.78,779410.608866],["2026-07-13",67.71,71.29,67.6873,70.92,883218.821164],["2026-07-14",72.462,73.8,71.615,73.55,938190.987074],["2026-07-15",72.88,74.6399,71.22,73.21,971207.490322],["2026-07-16",73.89,75.03,73.13,73.97,964637.940382],["2026-07-17",76.09,77.21,74.69,76.25,812969.819758],["2026-07-20",75.77,79.26,75.5,77.56,851915.492975],["2026-07-21",79.41,82.29,78.4,80.4,1092026.153601],["2026-07-22",81.11,82.29,78.76,79.42,917369.284228],["2026-07-23",81.96,81.99,77.14,77.61,1084384.103862],["2026-07-24",76.46,78.15,74.81,77.39,996566.843196],["2026-07-27",75.16,78.875,75.16,78.64,1164678.288519],["2026-07-28",79.3,80.5699,78.32,79.09,988718.618901],["2026-07-29",81.48,83.78,80.935,83.07,966150.086254],["2026-07-30",83.09,86.47,80.58,85.91,1200147.216773],["2026-07-31",85.81,87.03,83.86,86.03,857394.437706],["2026-08-03",82.92,86.73,82.36,82.87,996192.575194],["2026-08-04",81.54,83.9,78.1804,83,1178254.001377],["2026-08-05",83,83,69.76,69.92,2320838.763585],["2026-08-06",71.05,71.9001,66.45,68.94,1468926.410276],["2026-08-07",67.5,69.45,64.98,66.29,1227024.152213],["2026-08-10",68.53,71.88,67.635,71.805,329048.403254],["2026-08-11",71.63,75.62,71.1,75.47,1098691.13264],["2026-08-12",74.69,78.77,74.28,77.78,1369585.092052],["2026-08-13",77.47,82.25,77.03,82.14,805250.555575],["2026-08-14",81.89,82.75,80.02,80.32,764261.925266]]}