{"t":"PBYI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-24",13.0,14.0,12.5,14.0,109500.0],["2012-04-25",12.96,14.03,12.96,13.0,265900.0],["2012-04-26",14.0,14.0,12.5,14.0,127000.0],["2012-04-27",13.0,13.0,12.6,13.0,2100.0],["2012-04-30",13.0,13.5,13.0,13.5,34000.0],["2012-05-01",13.25,13.75,13.25,13.75,6000.0],["2012-05-02",13.55,13.71,13.5,13.55,7900.0],["2012-05-03",13.55,13.55,13.25,13.35,18300.0],["2012-05-04",13.7,13.99,13.7,13.99,2000.0],["2012-05-07",13.5,13.5,13.0,13.0,15400.0],["2012-05-08",13.0,13.0,13.0,13.0,2500.0],["2012-05-09",12.9,12.9,12.75,12.75,4800.0],["2012-05-10",12.9,13.25,12.75,13.25,14400.0],["2012-05-11",13.0,13.1,13.0,13.0,15900.0],["2012-05-14",13.0,13.25,13.0,13.25,1100.0],["2012-05-15",13.25,13.5,13.25,13.5,5400.0],["2012-05-16",13.35,13.5,13.35,13.5,55800.0],["2012-05-17",13.45,13.45,13.45,13.45,1000.0],["2012-05-18",13.5,13.5,12.9,13.0,1900.0],["2012-05-21",12.75,12.75,12.75,12.75,31500.0],["2012-05-22",12.9,12.9,12.9,12.9,800.0],["2012-05-23",13.5,13.5,13.5,13.5,4000.0],["2012-05-24",13.5,13.5,13.5,13.5,3000.0],["2012-05-25",13.5,13.5,13.25,13.25,4800.0],["2012-05-29",13.36,13.5,12.78,12.78,4300.0],["2012-05-30",13.25,13.25,13.0,13.0,3400.0],["2012-05-31",13.5,13.5,13.5,13.5,1100.0],["2012-06-01",13.5,13.5,12.75,13.0,3400.0],["2012-06-04",13.0,13.0,11.0,11.0,146200.0],["2012-06-05",12.5,12.5,12.5,12.5,300.0],["2012-06-06",12.5,12.5,12.5,12.5,0.0],["2012-06-07",12.5,12.5,12.5,12.5,1800.0],["2012-06-08",12.5,12.5,12.5,12.5,11600.0],["2012-06-11",12.5,12.5,12.5,12.5,11700.0],["2012-06-12",12.4,12.4,12.25,12.25,400.0],["2012-06-13",12.25,12.25,12.25,12.25,0.0],["2012-06-14",12.25,12.25,12.25,12.25,0.0],["2012-06-15",12.25,12.25,12.25,12.25,0.0],["2012-06-18",12.25,12.25,12.25,12.25,0.0],["2012-06-19",12.02,12.02,11.95,11.95,1400.0],["2012-06-20",11.95,11.95,11.95,11.95,2900.0],["2012-06-21",11.95,11.95,11.85,11.85,4500.0],["2012-06-22",11.95,11.95,11.8,11.85,4400.0],["2012-06-25",11.88,11.88,11.85,11.85,13000.0],["2012-06-26",11.5,11.5,11.3,11.3,14500.0],["2012-06-27",11.25,11.3,11.25,11.3,11500.0],["2012-06-28",11.25,11.25,11.25,11.25,10700.0],["2012-06-29",11.0,11.25,11.0,11.25,149800.0],["2012-07-02",11.15,11.15,11.0,11.1,35600.0],["2012-07-03",11.05,11.25,11.0,11.25,4600.0],["2012-07-05",11.25,11.25,11.25,11.25,0.0],["2012-07-06",11.37,11.37,11.37,11.37,600.0],["2012-07-09",11.37,11.37,11.37,11.37,0.0],["2012-07-10",11.37,11.37,11.37,11.37,0.0],["2012-07-11",11.37,11.37,11.37,11.37,0.0],["2012-07-12",11.0,11.3,11.0,11.25,14100.0],["2012-07-13",11.25,11.25,11.25,11.25,500.0],["2012-07-16",11.25,13.0,11.19,11.2,160600.0],["2012-07-17",12.5,12.5,12.5,12.5,300.0],["2012-07-18",12.5,12.5,12.5,12.5,0.0],["2012-07-19",12.0,12.0,12.0,12.0,1800.0],["2012-07-20",12.5,12.5,12.5,12.5,11500.0],["2012-07-23",12.5,12.5,12.5,12.5,0.0],["2012-07-24",12.5,12.5,12.5,12.5,0.0],["2012-07-25",12.0,12.0,12.0,12.0,15400.0],["2012-07-26",12.0,12.0,12.0,12.0,0.0],["2012-07-27",12.5,12.5,12.5,12.5,450000.0],["2012-07-30",12.75,13.0,12.55,12.98,27700.0],["2012-07-31",12.95,12.95,12.75,12.75,800.0],["2012-08-01",12.5,12.5,12.0,12.4,43000.0],["2012-08-02",12.4,12.4,12.35,12.4,1000.0],["2012-08-03",12.4,12.65,12.25,12.3,44300.0],["2012-08-06",12.3,12.3,12.3,12.3,0.0],["2012-08-07",13.0,13.0,12.55,12.8,343400.0],["2012-08-08",13.0,13.0,13.0,13.0,1500.0],["2012-08-09",13.5,13.5,13.5,13.5,10200.0],["2012-08-10",13.5,13.5,13.5,13.5,0.0],["2012-08-13",13.5,13.5,13.5,13.5,0.0],["2012-08-14",13.5,13.5,13.5,13.5,0.0],["2012-08-15",13.5,13.5,13.5,13.5,200.0],["2012-08-16",13.5,13.5,13.5,13.5,0.0],["2012-08-17",13.5,13.5,13.5,13.5,0.0],["2012-08-20",14.0,14.5,14.0,14.5,6900.0],["2012-08-21",14.5,14.5,14.0,14.0,8800.0],["2012-08-22",14.0,14.0,14.0,14.0,0.0],["2012-08-23",13.9,13.9,13.9,13.9,200.0],["2012-08-24",14.25,14.75,14.0,14.5,23300.0],["2012-08-27",14.5,14.5,14.0,14.0,46900.0],["2012-08-28",14.15,14.15,14.0,14.0,35800.0],["2012-08-29",14.99,14.99,14.05,14.1,7800.0],["2012-08-30",15.0,15.0,14.05,14.05,2600.0],["2012-08-31",14.05,14.05,14.05,14.05,0.0],["2012-09-04",14.0,14.25,14.0,14.0,1500.0],["2012-09-05",14.25,14.65,14.18,14.65,1200.0],["2012-09-06",14.7,14.9,14.7,14.9,900.0],["2012-09-07",14.99,14.99,14.9,14.9,2800.0],["2012-09-10",14.0,14.0,14.0,14.0,500.0],["2012-09-11",14.0,14.0,14.0,14.0,0.0],["2012-09-12",14.0,14.0,14.0,14.0,0.0],["2012-09-13",14.0,14.0,14.0,14.0,0.0],["2012-09-14",14.25,14.25,14.25,14.25,100.0],["2012-09-17",14.25,14.25,14.25,14.25,0.0],["2012-09-18",14.25,14.25,14.25,14.25,1200.0],["2012-09-19",14.05,14.05,14.0,14.0,6700.0],["2012-09-20",14.99,15.0,14.99,15.0,1000.0],["2012-09-21",15.0,15.0,14.9,14.9,2900.0],["2012-09-24",14.5,14.5,14.5,14.5,1100.0],["2012-09-25",14.9,15.0,14.9,14.9,1200.0],["2012-09-26",14.9,14.9,14.9,14.9,0.0],["2012-09-27",14.91,15.0,14.9,15.0,3400.0],["2012-09-28",15.0,15.0,15.0,15.0,200.0],["2012-10-01",15.0,15.01,15.0,15.01,4800.0],["2012-10-02",15.01,15.01,15.01,15.01,0.0],["2012-10-03",15.01,15.01,15.01,15.01,0.0],["2012-10-04",15.01,15.01,15.01,15.01,0.0],["2012-10-05",16.0,16.25,16.0,16.25,2000.0],["2012-10-08",16.5,17.5,16.5,17.25,6900.0],["2012-10-09",17.25,17.25,17.25,17.25,1700.0],["2012-10-10",17.25,17.25,17.25,17.25,0.0],["2012-10-11",16.75,16.75,16.5,16.5,1600.0],["2012-10-12",16.25,16.25,15.2,15.5,9900.0],["2012-10-15",15.5,15.5,15.5,15.5,600.0],["2012-10-16",15.5,15.5,15.5,15.5,0.0],["2012-10-17",15.5,15.5,15.5,15.5,1400.0],["2012-10-18",15.45,16.5,15.45,16.5,9000.0],["2012-10-19",19.48,23.25,19.25,22.38,2642000.0],["2012-10-22",22.01,22.19,20.11,21.7,237200.0],["2012-10-23",21.3,22.65,21.0,22.6,105800.0],["2012-10-24",22.7,22.7,21.62,21.7,168200.0],["2012-10-25",21.85,22.25,21.26,21.9,170000.0],["2012-10-26",15.45,16.5,15.45,16.5,9000.0],["2012-10-31",21.7,21.94,18.18,20.6,56800.0],["2012-11-01",21.5,22.0,21.5,21.75,62600.0],["2012-11-02",21.74,21.75,20.9,21.53,30900.0],["2012-11-05",22.0,22.0,21.26,21.9,48900.0],["2012-11-06",22.0,22.1,21.0,21.64,16000.0],["2012-11-07",21.25,21.72,21.25,21.26,13000.0],["2012-11-08",21.0,21.0,17.76,20.0,99200.0],["2012-11-09",20.0,20.09,19.02,20.08,20000.0],["2012-11-12",20.5,21.6,20.0,20.01,4900.0],["2012-11-13",20.0,20.43,19.58,19.86,32900.0],["2012-11-14",19.86,20.0,16.08,19.21,66600.0],["2012-11-15",19.32,20.5,17.63,18.59,94000.0],["2012-11-16",18.75,19.88,18.2,18.45,132400.0],["2012-11-19",18.58,18.99,18.36,18.9,49800.0],["2012-11-20",18.75,19.09,18.06,18.5,80000.0],["2012-11-21",19.0,19.02,18.47,18.75,157200.0],["2012-11-23",18.88,18.88,18.06,18.34,3200.0],["2012-11-26",18.22,18.76,17.68,18.47,173400.0],["2012-11-27",18.4,18.64,17.99,18.14,26800.0],["2012-11-28",18.03,19.78,17.6,19.17,47200.0],["2012-11-29",18.81,19.57,18.8,19.48,2900.0],["2012-11-30",20.2,21.93,19.68,20.6,97600.0],["2012-12-03",21.1,21.5,20.76,20.97,84400.0],["2012-12-04",21.0,21.3,18.5,19.53,29000.0],["2012-12-05",18.81,19.88,18.81,19.83,35000.0],["2012-12-06",20.3,20.4,19.14,19.5,60500.0],["2012-12-07",19.31,19.78,18.25,19.38,226600.0],["2012-12-10",19.5,19.5,18.9,19.4,188200.0],["2012-12-11",19.05,19.73,19.0,19.25,55200.0],["2012-12-12",20.0,20.38,18.71,19.62,160500.0],["2012-12-13",19.82,19.82,19.08,19.49,147300.0],["2012-12-14",19.3,19.87,19.0,19.5,38500.0],["2012-12-17",19.86,20.91,19.25,19.34,83900.0],["2012-12-18",19.51,19.58,18.77,19.16,118700.0],["2012-12-19",19.02,19.1,18.62,18.96,73200.0],["2012-12-20",18.63,19.2,18.51,18.89,51000.0],["2012-12-21",18.94,19.0,18.23,18.78,85100.0],["2012-12-24",18.76,19.0,18.27,18.74,12900.0],["2012-12-26",19.0,19.0,18.42,19.0,12500.0],["2012-12-27",18.53,19.14,18.28,18.9,37200.0],["2012-12-28",18.84,19.43,18.55,18.79,31900.0],["2012-12-31",18.66,18.86,18.22,18.75,64900.0],["2013-01-02",18.92,19.82,18.47,19.01,187100.0],["2013-01-03",19.0,19.18,18.94,18.95,54400.0],["2013-01-04",18.9,19.7,18.9,19.35,73300.0],["2013-01-07",19.12,19.33,18.61,19.01,105300.0],["2013-01-08",19.04,19.1,18.52,19.09,66700.0],["2013-01-09",19.3,21.5,18.84,20.81,175900.0],["2013-01-10",20.95,21.5,20.05,21.08,234900.0],["2013-01-11",21.21,22.01,20.83,21.27,95400.0],["2013-01-14",21.25,21.47,20.85,21.45,73700.0],["2013-01-15",21.49,23.9,21.35,22.99,274300.0],["2013-01-16",22.82,23.44,22.43,23.29,73600.0],["2013-01-17",23.18,23.49,22.67,23.04,42800.0],["2013-01-18",22.91,23.45,22.8,23.12,122800.0],["2013-01-22",23.01,24.79,22.89,24.47,91200.0],["2013-01-23",24.42,25.51,23.72,25.14,103400.0],["2013-01-24",26.49,27.72,24.74,26.6,204500.0],["2013-01-25",26.52,27.95,26.27,26.37,193400.0],["2013-01-28",26.16,26.16,24.9,25.12,88200.0],["2013-01-29",24.5,25.33,24.0,24.65,89300.0],["2013-01-30",24.61,24.81,23.64,24.26,187100.0],["2013-01-31",24.08,24.17,22.43,23.14,283500.0],["2013-02-01",23.44,23.72,22.7,23.56,71600.0],["2013-02-04",23.33,23.88,22.86,23.1,153400.0],["2013-02-05",22.99,23.1,22.0,22.55,217900.0],["2013-02-06",22.46,22.83,22.29,22.6,39800.0],["2013-02-07",22.54,22.85,22.51,22.62,19400.0],["2013-02-08",22.61,23.39,22.4,23.25,86500.0],["2013-02-11",23.39,23.45,22.45,23.05,45700.0],["2013-02-12",23.0,25.82,22.33,24.5,91000.0],["2013-02-13",24.57,24.93,23.77,24.26,47400.0],["2013-02-14",25.1,25.1,24.1,24.25,124000.0],["2013-02-15",24.39,24.48,23.0,24.12,137700.0],["2013-02-19",24.38,24.77,23.93,24.5,69500.0],["2013-02-20",24.55,25.74,22.8,24.26,91300.0],["2013-02-21",24.5,25.42,23.98,24.14,70100.0],["2013-02-22",23.92,24.7,23.92,24.5,57500.0],["2013-02-25",24.43,25.09,24.0,24.06,117800.0],["2013-02-26",24.14,25.68,24.0,25.5,63500.0],["2013-02-27",25.43,26.77,25.25,26.49,57000.0],["2013-02-28",26.59,26.59,24.63,25.71,153900.0],["2013-03-01",25.65,27.76,25.53,26.57,209800.0],["2013-03-04",25.89,26.25,24.57,25.29,51500.0],["2013-03-05",25.29,26.26,25.26,26.13,232400.0],["2013-03-06",26.3,27.8,26.26,27.6,159100.0],["2013-03-07",27.53,27.71,26.79,27.41,84200.0],["2013-03-08",27.39,29.06,27.04,28.67,35400.0],["2013-03-11",28.51,29.38,27.42,29.15,128700.0],["2013-03-12",29.42,29.7,28.15,28.54,169600.0],["2013-03-13",28.73,28.9,28.25,28.89,187900.0],["2013-03-14",28.8,29.49,28.31,29.01,75700.0],["2013-03-15",28.81,29.57,28.73,29.12,147500.0],["2013-03-18",28.68,29.3,28.6,28.63,81500.0],["2013-03-19",28.86,29.05,27.78,27.79,89400.0],["2013-03-20",27.85,28.89,27.45,28.57,71800.0],["2013-03-21",28.9,28.98,28.69,28.76,35200.0],["2013-03-22",28.84,31.37,28.7,31.19,336200.0],["2013-03-25",31.56,34.98,30.63,30.97,210200.0],["2013-03-26",31.31,33.37,30.68,32.85,158600.0],["2013-03-27",32.67,33.27,31.84,33.0,69400.0],["2013-03-28",33.01,33.57,32.7,33.39,112200.0],["2013-04-01",33.7,33.7,30.71,31.83,114000.0],["2013-04-02",32.18,34.61,32.11,32.41,172700.0],["2013-04-03",32.28,32.54,31.23,31.35,96400.0],["2013-04-04",31.51,32.19,31.28,31.46,103100.0],["2013-04-05",31.13,31.13,30.49,30.6,75000.0],["2013-04-08",30.95,31.02,29.82,30.8,145200.0],["2013-04-09",30.95,32.21,30.68,31.49,156700.0],["2013-04-10",31.41,31.8,31.22,31.61,72800.0],["2013-04-11",31.68,32.31,31.36,31.97,209300.0],["2013-04-12",31.86,32.62,31.66,31.97,95000.0],["2013-04-15",31.84,34.65,31.66,34.0,122100.0],["2013-04-16",34.51,35.98,33.67,34.58,181400.0],["2013-04-17",34.37,35.01,33.59,34.65,48000.0],["2013-04-18",34.61,36.7,34.35,34.6,102500.0],["2013-04-19",34.49,35.09,34.36,34.43,105700.0],["2013-04-22",34.62,35.64,33.75,33.95,172600.0],["2013-04-23",33.95,34.38,32.72,33.18,186400.0],["2013-04-24",33.41,33.93,32.53,33.56,92600.0],["2013-04-25",33.83,33.83,32.97,33.17,94500.0],["2013-04-26",33.11,33.32,32.65,33.0,60800.0],["2013-04-29",33.02,33.26,32.53,32.66,105400.0],["2013-04-30",32.44,32.44,30.72,32.18,242800.0],["2013-05-01",32.0,32.33,30.47,30.64,266700.0],["2013-05-02",30.74,32.98,30.48,32.3,161800.0],["2013-05-03",32.5,32.51,30.05,30.85,78900.0],["2013-05-06",30.72,31.02,30.41,30.6,52400.0],["2013-05-07",30.43,31.18,29.18,29.35,37800.0],["2013-05-08",29.26,29.26,27.4,27.97,114800.0],["2013-05-09",28.03,29.19,27.49,28.61,80500.0],["2013-05-10",28.3,29.48,28.3,29.0,97500.0],["2013-05-13",29.03,30.33,28.97,30.02,192500.0],["2013-05-14",30.09,31.03,30.08,31.0,200500.0],["2013-05-15",31.22,32.09,31.15,32.05,190500.0],["2013-05-16",31.93,34.78,31.73,34.78,351400.0],["2013-05-17",35.0,39.34,34.4,37.36,297900.0],["2013-05-20",37.11,39.1,36.55,37.53,179200.0],["2013-05-21",37.85,37.85,36.4,36.85,169700.0],["2013-05-22",37.12,37.6,35.84,36.7,233300.0],["2013-05-23",36.62,39.19,36.52,38.55,500500.0],["2013-05-24",38.64,39.72,38.28,38.41,276500.0],["2013-05-28",38.86,39.33,38.59,39.31,487600.0],["2013-05-29",39.2,39.88,38.99,39.66,141400.0],["2013-05-30",39.88,39.89,38.55,39.05,147000.0],["2013-05-31",38.8,39.78,38.38,38.93,326400.0],["2013-06-03",39.55,40.02,38.47,38.69,299800.0],["2013-06-04",38.99,38.99,36.15,36.31,159100.0],["2013-06-05",36.24,36.56,34.86,34.9,111800.0],["2013-06-06",34.95,35.47,33.75,34.07,100400.0],["2013-06-07",33.9,37.01,33.58,36.75,128500.0],["2013-06-10",37.0,37.53,36.8,37.27,81700.0],["2013-06-11",36.95,37.6,36.44,37.13,59200.0],["2013-06-12",37.51,38.18,37.36,37.51,94000.0],["2013-06-13",37.5,37.73,36.46,36.8,188100.0],["2013-06-14",36.67,38.16,36.27,37.9,76000.0],["2013-06-17",38.33,39.43,37.87,39.2,121900.0],["2013-06-18",39.38,39.5,38.67,38.87,149900.0],["2013-06-19",38.99,40.49,38.98,40.01,138900.0],["2013-06-20",39.55,39.82,38.24,38.89,195200.0],["2013-06-21",39.47,43.13,38.94,42.55,244800.0],["2013-06-24",42.19,44.88,41.62,44.72,179700.0],["2013-06-25",44.94,45.69,41.15,42.07,268100.0],["2013-06-26",42.7,45.32,42.65,45.05,226300.0],["2013-06-27",45.44,45.44,42.25,44.25,376200.0],["2013-06-28",43.87,45.62,43.26,44.37,1954800.0],["2013-07-01",44.59,49.0,44.39,47.48,683700.0],["2013-07-02",47.33,53.45,47.17,53.3,589200.0],["2013-07-03",52.1,54.87,52.1,54.05,179000.0],["2013-07-05",54.31,56.83,54.29,55.8,257200.0],["2013-07-08",56.02,57.22,55.68,56.0,460700.0],["2013-07-09",55.99,56.28,54.68,55.2,197600.0],["2013-07-10",55.36,55.7,54.7,55.05,231000.0],["2013-07-11",55.08,56.16,55.08,55.52,169200.0],["2013-07-12",55.67,56.17,54.65,55.61,321700.0],["2013-07-15",56.04,56.47,55.32,55.89,110700.0],["2013-07-16",55.79,56.16,54.73,54.77,289400.0],["2013-07-17",54.93,55.28,52.41,53.07,283800.0],["2013-07-18",53.02,53.72,51.93,53.41,130900.0],["2013-07-19",53.42,54.46,53.12,54.05,160000.0],["2013-07-22",54.37,59.02,54.37,58.94,312300.0],["2013-07-23",58.88,58.88,55.72,57.34,221100.0],["2013-07-24",57.33,57.72,55.29,55.46,100000.0],["2013-07-25",55.4,55.4,53.58,54.79,143500.0],["2013-07-26",54.03,54.79,53.21,53.9,121500.0],["2013-07-29",53.48,54.21,51.94,52.09,167400.0],["2013-07-30",51.51,52.23,50.34,51.48,152500.0],["2013-07-31",51.74,51.74,50.97,51.11,130300.0],["2013-08-01",51.24,51.53,49.5,50.54,206900.0],["2013-08-02",49.55,50.93,49.31,50.68,75600.0],["2013-08-05",50.74,56.09,49.37,55.31,160300.0],["2013-08-06",55.05,56.34,54.83,55.91,236100.0],["2013-08-07",55.97,58.59,52.61,53.67,281900.0],["2013-08-08",54.39,55.72,52.59,53.2,88100.0],["2013-08-09",53.27,53.27,52.45,52.6,70300.0],["2013-08-12",52.41,53.59,52.41,53.45,100100.0],["2013-08-13",53.31,54.24,51.4,52.63,61600.0],["2013-08-14",52.51,53.04,51.23,51.75,43300.0],["2013-08-15",51.33,51.41,48.3,48.33,92700.0],["2013-08-16",47.91,48.69,47.56,48.5,96400.0],["2013-08-19",48.69,51.69,48.48,49.4,95500.0],["2013-08-20",49.86,51.16,48.09,49.4,71200.0],["2013-08-21",49.11,50.09,48.86,49.52,52000.0],["2013-08-22",49.79,51.59,49.46,50.3,78300.0],["2013-08-23",50.09,50.67,49.35,50.26,81800.0],["2013-08-26",50.23,52.91,50.23,52.61,95000.0],["2013-08-27",52.3,52.99,49.88,50.02,74400.0],["2013-08-28",49.85,52.0,49.85,49.91,59600.0],["2013-08-29",50.05,52.49,49.72,52.22,63300.0],["2013-08-30",52.04,52.74,50.11,50.64,58100.0],["2013-09-03",51.02,52.94,50.68,52.58,66500.0],["2013-09-04",52.49,56.3,52.49,56.07,97000.0],["2013-09-05",56.24,58.18,55.71,57.55,287200.0],["2013-09-06",57.64,58.31,55.79,57.82,107900.0],["2013-09-09",58.16,62.66,58.11,60.0,186100.0],["2013-09-10",60.68,61.98,58.05,58.5,167900.0],["2013-09-11",58.62,59.23,57.28,57.45,82700.0],["2013-09-12",56.93,57.21,55.15,55.81,125200.0],["2013-09-13",56.11,56.79,52.63,55.5,169000.0],["2013-09-16",55.64,57.13,54.12,56.31,160600.0],["2013-09-17",56.0,56.12,55.07,55.45,120800.0],["2013-09-18",55.62,58.08,55.04,57.99,121800.0],["2013-09-19",58.27,59.0,56.85,57.47,110600.0],["2013-09-20",57.91,57.91,55.93,56.49,341700.0],["2013-09-23",56.06,56.71,53.6,55.25,87400.0],["2013-09-24",55.36,56.36,54.28,55.09,70200.0],["2013-09-25",55.27,55.96,54.62,55.34,49800.0],["2013-09-26",55.28,55.87,54.6,55.6,62400.0],["2013-09-27",55.18,55.78,54.31,54.7,82500.0],["2013-09-30",54.77,54.77,53.31,53.66,223600.0],["2013-10-01",53.82,55.84,53.82,55.82,146000.0],["2013-10-02",55.59,56.14,54.88,55.66,122000.0],["2013-10-03",55.56,56.28,54.27,55.22,72400.0],["2013-10-04",55.07,57.73,54.33,56.29,143500.0],["2013-10-07",56.0,56.0,54.52,54.9,46200.0],["2013-10-08",54.8,55.13,47.29,48.16,244100.0],["2013-10-09",48.17,48.2,38.94,40.52,922200.0],["2013-10-10",41.63,44.39,41.5,41.92,627000.0],["2013-10-11",42.03,44.63,41.96,44.52,322600.0],["2013-10-14",44.31,44.98,43.61,43.98,178400.0],["2013-10-15",43.69,44.07,42.33,42.62,192400.0],["2013-10-16",42.9,44.86,42.66,44.74,300600.0],["2013-10-17",44.57,47.02,43.96,46.88,207900.0],["2013-10-18",47.21,48.15,44.7,44.96,265500.0],["2013-10-21",44.94,45.97,43.56,44.19,106800.0],["2013-10-22",44.31,44.74,41.62,42.41,117400.0],["2013-10-23",42.1,42.38,40.52,41.21,77800.0],["2013-10-24",41.21,45.09,41.08,44.99,111200.0],["2013-10-25",45.16,45.16,43.29,44.08,180500.0],["2013-10-28",43.97,44.35,42.94,43.43,158500.0],["2013-10-29",43.65,44.2,42.0,42.42,123100.0],["2013-10-30",42.48,43.36,38.97,39.11,203200.0],["2013-10-31",39.2,39.78,37.15,38.31,255400.0],["2013-11-01",38.24,40.2,37.04,39.82,197800.0],["2013-11-04",40.04,40.5,38.61,39.79,175400.0],["2013-11-05",39.72,42.24,39.08,41.51,366900.0],["2013-11-06",41.89,42.54,39.03,39.76,256400.0],["2013-11-07",39.69,41.37,38.63,39.32,149300.0],["2013-11-08",39.37,40.21,37.39,38.29,139600.0],["2013-11-11",38.33,39.12,36.6,36.85,169800.0],["2013-11-12",36.77,37.05,33.7,36.16,328800.0],["2013-11-13",38.9,43.61,37.45,41.94,541300.0],["2013-11-14",41.8,41.92,40.07,40.27,139300.0],["2013-11-15",40.45,43.09,40.0,42.86,196600.0],["2013-11-18",42.73,43.27,41.15,41.5,182000.0],["2013-11-19",41.32,42.27,41.0,41.93,128700.0],["2013-11-20",41.94,42.43,41.1,42.1,217300.0],["2013-11-21",42.12,45.33,41.81,45.05,188500.0],["2013-11-22",45.2,46.56,43.63,46.16,133800.0],["2013-11-25",46.25,48.6,46.16,48.29,160800.0],["2013-11-26",48.29,51.4,47.82,49.25,267500.0],["2013-11-27",49.58,50.87,48.59,48.87,93200.0],["2013-11-29",49.29,51.08,47.6,49.79,37200.0],["2013-12-02",49.71,49.71,47.03,47.53,158400.0],["2013-12-03",47.33,47.78,46.77,46.95,141000.0],["2013-12-04",46.74,48.16,45.94,46.21,104200.0],["2013-12-05",59.88,80.77,59.76,77.7,3588600.0],["2013-12-06",78.04,87.38,73.53,86.75,1197600.0],["2013-12-09",85.26,89.32,83.85,88.68,655500.0],["2013-12-10",87.25,88.85,81.87,83.34,700600.0],["2013-12-11",83.41,83.7,79.5,80.89,572800.0],["2013-12-12",80.89,86.9,78.87,85.67,392700.0],["2013-12-13",85.48,87.5,84.17,86.92,211300.0],["2013-12-16",87.38,91.89,87.05,89.17,327400.0],["2013-12-17",91.22,105.0,91.22,99.85,1300000.0],["2013-12-18",100.0,102.51,96.61,99.55,493500.0],["2013-12-19",99.1,104.55,98.52,100.3,525000.0],["2013-12-20",100.2,103.0,99.02,101.39,1093000.0],["2013-12-23",102.18,104.4,100.25,102.67,256800.0],["2013-12-24",109.97,110.72,106.62,110.1,315100.0],["2013-12-26",110.8,112.46,105.1,106.46,275100.0],["2013-12-27",106.33,106.33,101.5,103.84,179300.0],["2013-12-30",103.34,103.34,99.69,102.96,133700.0],["2013-12-31",102.88,105.78,102.86,103.53,119600.0],["2014-01-02",102.89,103.19,99.9,102.06,196300.0],["2014-01-03",102.63,104.48,101.34,104.11,141100.0],["2014-01-06",105.29,105.5,100.29,102.46,176800.0],["2014-01-07",103.37,104.35,101.0,102.94,223200.0],["2014-01-08",103.03,113.07,102.64,109.16,296800.0],["2014-01-09",109.92,110.75,107.05,110.51,184700.0],["2014-01-10",110.14,116.86,109.34,116.46,242000.0],["2014-01-13",116.5,120.28,110.7,112.26,349400.0],["2014-01-14",112.67,118.54,112.09,118.08,111400.0],["2014-01-15",117.93,120.94,114.98,117.54,176500.0],["2014-01-16",117.9,122.13,117.18,121.96,275500.0],["2014-01-17",122.96,127.91,121.5,125.81,184300.0],["2014-01-21",127.19,142.04,127.19,139.92,460400.0],["2014-01-22",140.0,143.65,128.32,129.94,436800.0],["2014-01-23",129.72,129.76,123.76,126.52,258500.0],["2014-01-24",125.22,127.69,118.66,127.22,407700.0],["2014-01-27",126.9,127.74,121.43,122.82,208700.0],["2014-01-28",122.12,126.98,121.53,125.18,155100.0],["2014-01-29",122.87,128.84,121.34,125.19,172900.0],["2014-01-30",126.44,128.97,123.98,124.24,100300.0],["2014-01-31",120.94,122.9,117.78,118.21,159800.0],["2014-02-03",117.99,120.27,109.8,110.38,295900.0],["2014-02-04",110.52,116.73,108.38,115.16,359800.0],["2014-02-05",114.12,114.27,105.47,106.12,321100.0],["2014-02-06",107.74,107.74,101.45,103.7,235800.0],["2014-02-07",105.11,123.4,105.11,122.59,373200.0],["2014-02-10",125.37,128.6,123.27,125.27,191800.0],["2014-02-11",131.44,131.9,123.19,125.75,690200.0],["2014-02-12",125.56,129.59,125.13,126.67,268400.0],["2014-02-13",124.94,129.95,123.32,129.25,293200.0],["2014-02-14",129.27,129.7,121.66,123.59,313100.0],["2014-02-18",124.64,125.77,122.32,124.99,161700.0],["2014-02-19",124.12,124.95,119.16,119.37,213100.0],["2014-02-20",119.15,121.67,116.14,119.36,226800.0],["2014-02-21",119.94,129.97,118.48,129.26,320200.0],["2014-02-24",129.25,133.53,127.06,129.94,197600.0],["2014-02-25",130.47,132.75,128.08,128.98,128400.0],["2014-02-26",129.06,130.26,124.72,125.45,141700.0],["2014-02-27",125.24,128.21,123.76,128.17,183300.0],["2014-02-28",128.76,129.11,114.71,116.26,428000.0],["2014-03-03",111.42,114.66,109.86,114.02,286700.0],["2014-03-04",115.67,124.69,112.2,119.35,412000.0],["2014-03-05",118.72,123.82,115.66,120.12,237500.0],["2014-03-06",120.89,121.02,111.23,114.09,459800.0],["2014-03-07",115.23,116.66,111.7,112.33,324100.0],["2014-03-10",111.88,114.02,108.7,112.86,372000.0],["2014-03-11",113.62,114.29,108.25,108.71,239000.0],["2014-03-12",106.35,114.48,105.76,114.04,204300.0],["2014-03-13",114.8,114.8,108.27,110.43,263600.0],["2014-03-14",109.6,117.93,107.96,114.86,252200.0],["2014-03-17",115.96,117.5,111.68,112.8,253600.0],["2014-03-18",113.19,122.74,111.86,121.31,323400.0],["2014-03-19",121.56,123.25,116.84,122.06,250300.0],["2014-03-20",122.06,124.62,118.36,119.5,193700.0],["2014-03-21",119.73,120.73,113.52,113.88,653700.0],["2014-03-24",114.24,115.46,104.23,106.8,413400.0],["2014-03-25",107.72,112.27,106.29,111.45,261300.0],["2014-03-26",112.0,114.5,106.01,107.39,325100.0],["2014-03-27",106.96,113.08,103.68,113.0,375300.0],["2014-03-28",112.85,113.11,102.74,103.96,336100.0],["2014-03-31",104.27,105.78,97.31,104.14,617800.0],["2014-04-01",104.3,114.0,104.24,112.36,263600.0],["2014-04-02",112.3,113.95,107.22,108.75,224300.0],["2014-04-03",108.33,109.86,100.18,104.79,312400.0],["2014-04-04",105.33,106.79,94.0,106.41,676200.0],["2014-04-07",104.55,118.22,78.96,86.94,1594300.0],["2014-04-08",86.21,89.22,77.05,80.86,1103300.0],["2014-04-09",80.87,89.35,80.26,87.89,521400.0],["2014-04-10",89.04,90.57,80.22,81.47,527000.0],["2014-04-11",80.83,84.19,75.45,76.17,365700.0],["2014-04-14",76.55,81.0,71.12,74.15,385100.0],["2014-04-15",74.45,75.26,65.0,72.26,735600.0],["2014-04-16",73.01,74.99,71.69,72.85,259300.0],["2014-04-17",72.25,77.51,70.91,73.37,220600.0],["2014-04-21",76.08,77.0,72.27,76.38,177700.0],["2014-04-22",76.76,86.13,75.14,83.78,372700.0],["2014-04-23",83.59,83.59,76.73,77.83,402600.0],["2014-04-24",78.09,79.25,71.5,77.37,271500.0],["2014-04-25",76.09,76.13,70.67,71.3,269600.0],["2014-04-28",71.64,74.65,66.61,71.9,283500.0],["2014-04-29",72.24,76.5,71.18,74.73,210700.0],["2014-04-30",73.81,76.02,71.3,75.54,252300.0],["2014-05-01",74.53,80.35,72.5,80.0,438100.0],["2014-05-02",80.56,80.76,73.54,74.64,257800.0],["2014-05-05",73.63,75.64,71.2,74.27,419500.0],["2014-05-06",73.58,76.62,69.5,69.59,302000.0],["2014-05-07",69.8,69.87,64.25,65.6,373500.0],["2014-05-08",65.43,69.55,65.0,65.86,320000.0],["2014-05-09",64.17,69.58,64.1,69.4,244100.0],["2014-05-12",69.43,74.86,69.04,72.77,304500.0],["2014-05-13",72.22,72.61,68.6,68.91,397100.0],["2014-05-14",68.59,70.62,66.04,67.45,216800.0],["2014-05-15",66.61,66.61,61.29,61.93,473400.0],["2014-05-16",61.78,65.91,60.23,64.3,444300.0],["2014-05-19",63.36,67.66,63.36,66.62,205500.0],["2014-05-20",66.31,66.38,61.16,61.85,371400.0],["2014-05-21",62.26,65.98,61.91,65.41,358700.0],["2014-05-22",65.33,73.31,65.33,73.11,549900.0],["2014-05-23",73.12,75.31,72.83,75.2,353900.0],["2014-05-27",76.15,79.92,76.15,78.99,376200.0],["2014-05-28",78.74,81.8,77.59,79.99,254200.0],["2014-05-29",79.7,81.35,76.56,77.5,306900.0],["2014-05-30",77.37,77.84,73.67,76.43,413600.0],["2014-06-02",64.85,65.79,56.06,57.06,2046700.0],["2014-06-03",57.0,58.33,54.55,55.36,751300.0],["2014-06-04",54.78,55.9,53.63,54.99,807300.0],["2014-06-05",54.77,57.19,53.98,55.8,779700.0],["2014-06-06",56.25,57.75,55.01,57.51,383100.0],["2014-06-09",57.29,60.0,56.5,58.49,572900.0],["2014-06-10",58.17,59.1,56.73,57.9,356600.0],["2014-06-11",57.37,59.19,57.01,58.58,422500.0],["2014-06-12",58.5,60.99,57.26,59.95,261900.0],["2014-06-13",59.94,60.02,58.26,59.3,197700.0],["2014-06-16",58.85,59.15,57.1,58.57,427800.0],["2014-06-17",58.54,60.75,57.51,60.29,272600.0],["2014-06-18",60.49,60.94,58.33,59.89,294900.0],["2014-06-19",60.17,60.75,57.51,59.44,238200.0],["2014-06-20",59.41,60.35,57.27,60.06,438100.0],["2014-06-23",60.02,60.76,58.05,58.54,230200.0],["2014-06-24",58.47,62.73,58.47,59.84,445900.0],["2014-06-25",59.14,62.88,58.48,62.16,446300.0],["2014-06-26",61.93,62.74,60.51,60.71,322700.0],["2014-06-27",60.0,63.19,59.26,62.5,672100.0],["2014-06-30",62.2,66.37,62.11,66.0,457500.0],["2014-07-01",66.43,72.8,66.0,71.64,651700.0],["2014-07-02",71.39,73.06,69.0,70.04,376500.0],["2014-07-03",70.36,70.36,68.92,70.0,229700.0],["2014-07-07",70.0,70.07,67.9,69.15,343700.0],["2014-07-08",68.9,69.11,65.22,65.91,429600.0],["2014-07-09",66.21,68.0,65.19,65.66,333300.0],["2014-07-10",63.36,66.38,62.03,65.15,434900.0],["2014-07-11",64.81,66.76,64.44,65.44,358800.0],["2014-07-14",67.03,67.03,62.86,63.52,318200.0],["2014-07-15",63.67,64.25,60.04,62.71,323200.0],["2014-07-16",63.03,64.33,61.86,64.17,285700.0],["2014-07-17",63.31,64.15,58.94,59.31,361800.0],["2014-07-18",59.3,61.11,57.25,58.99,593800.0],["2014-07-21",58.27,59.46,57.39,58.98,348000.0],["2014-07-22",59.62,60.82,58.46,59.03,1469800.0],["2014-07-23",217.1,241.42,212.63,233.43,8185100.0],["2014-07-24",226.0,226.62,201.51,212.92,2456300.0],["2014-07-25",208.31,209.65,189.3,200.68,1419900.0],["2014-07-28",198.0,202.95,194.01,198.01,488600.0],["2014-07-29",197.94,223.5,196.0,222.0,692500.0],["2014-07-30",222.01,227.48,217.01,224.49,642000.0],["2014-07-31",219.6,222.51,217.51,221.72,670900.0],["2014-08-01",218.59,229.9,218.16,228.54,521200.0],["2014-08-04",234.01,236.46,226.12,232.6,604000.0],["2014-08-05",233.25,236.59,228.14,234.55,378800.0],["2014-08-06",230.97,236.24,227.01,229.06,474200.0],["2014-08-07",228.79,238.85,228.37,235.01,456700.0],["2014-08-08",232.63,244.38,231.58,242.47,498900.0],["2014-08-11",246.28,246.28,239.02,243.33,223800.0],["2014-08-12",239.0,244.41,239.0,241.68,326300.0],["2014-08-13",241.65,250.6,241.65,248.78,186600.0],["2014-08-14",248.82,251.4,247.2,251.24,148500.0],["2014-08-15",253.99,255.17,249.08,252.72,242600.0],["2014-08-18",256.34,262.48,252.06,261.83,355900.0],["2014-08-19",261.96,263.34,242.24,256.37,905600.0],["2014-08-20",251.05,257.83,244.15,249.91,477300.0],["2014-08-21",250.12,251.88,234.62,237.41,418600.0],["2014-08-22",235.47,245.32,233.1,244.09,256400.0],["2014-08-25",246.13,270.14,245.0,249.23,571900.0],["2014-08-26",250.34,279.37,248.24,269.82,679400.0],["2014-08-27",270.0,275.33,260.02,262.57,323100.0],["2014-08-28",259.9,268.94,258.66,259.31,244100.0],["2014-08-29",260.33,263.31,257.0,260.51,150400.0],["2014-09-02",259.7,263.99,257.0,259.25,169300.0],["2014-09-03",261.71,263.28,253.02,257.49,226100.0],["2014-09-04",262.2,262.2,251.26,252.47,168400.0],["2014-09-05",250.67,255.07,248.17,254.04,152400.0],["2014-09-08",254.58,257.41,247.38,254.15,170500.0],["2014-09-09",252.6,256.2,248.15,250.15,212500.0],["2014-09-10",250.15,268.45,248.01,267.43,230100.0],["2014-09-11",263.72,274.98,260.77,273.68,318800.0],["2014-09-12",272.69,275.0,266.45,270.83,215400.0],["2014-09-15",269.5,273.89,256.82,270.11,239400.0],["2014-09-16",267.35,274.36,262.17,273.44,152600.0],["2014-09-17",273.0,274.89,268.64,272.35,189100.0],["2014-09-18",274.1,276.0,271.27,275.07,121500.0],["2014-09-19",276.71,278.14,265.1,270.32,704300.0],["2014-09-22",266.84,270.89,251.51,259.54,347500.0],["2014-09-23",256.0,267.83,252.87,254.25,258900.0],["2014-09-24",254.38,266.75,253.87,266.25,171800.0],["2014-09-25",263.6,266.23,252.5,254.87,282500.0],["2014-09-26",247.0,251.18,237.02,246.07,621300.0],["2014-09-29",238.08,250.77,234.37,247.65,507000.0],["2014-09-30",247.1,253.99,237.11,238.57,405400.0],["2014-10-01",238.75,240.8,232.06,235.3,240000.0],["2014-10-02",234.7,247.42,234.7,247.25,236400.0],["2014-10-03",252.61,252.77,242.25,250.0,302000.0],["2014-10-06",249.07,249.93,242.3,244.11,199500.0],["2014-10-07",241.31,243.88,236.04,236.19,179400.0],["2014-10-08",235.39,239.39,227.87,238.12,440600.0],["2014-10-09",236.42,238.72,227.9,228.93,422700.0],["2014-10-10",227.19,231.46,217.07,219.05,308200.0],["2014-10-13",218.68,224.78,206.61,215.77,283300.0],["2014-10-14",215.95,216.25,200.44,206.57,520100.0],["2014-10-15",201.49,217.62,198.6,215.19,534800.0],["2014-10-16",208.68,234.0,207.01,221.41,729200.0],["2014-10-17",225.0,228.43,216.71,222.83,200700.0],["2014-10-20",223.2,229.61,223.2,225.53,214700.0],["2014-10-21",225.7,230.69,223.51,228.08,147600.0],["2014-10-22",228.44,231.77,225.29,228.38,174500.0],["2014-10-23",230.07,243.49,227.98,242.49,236100.0],["2014-10-24",241.04,243.21,236.35,241.05,128000.0],["2014-10-27",238.68,245.44,236.95,245.25,197600.0],["2014-10-28",246.31,252.89,243.54,252.89,208100.0],["2014-10-29",252.21,255.14,240.21,244.25,155500.0],["2014-10-30",241.69,247.72,241.37,247.43,121400.0],["2014-10-31",253.08,255.43,244.55,250.6,206600.0],["2014-11-03",249.79,251.99,245.5,248.46,128100.0],["2014-11-04",245.6,247.67,237.08,239.82,429100.0],["2014-11-05",243.0,243.0,235.02,237.66,214000.0],["2014-11-06",237.1,241.92,236.48,240.17,231700.0],["2014-11-07",237.76,240.9,231.95,236.89,401700.0],["2014-11-10",235.7,244.79,235.7,244.79,255300.0],["2014-11-11",244.93,244.93,237.02,240.35,404300.0],["2014-11-12",237.01,242.03,234.02,236.12,358800.0],["2014-11-13",235.72,244.66,235.72,239.49,229700.0],["2014-11-14",220.0,231.99,215.0,216.22,689300.0],["2014-11-17",215.05,226.63,208.01,211.55,362200.0],["2014-11-18",212.24,227.8,210.0,223.0,282900.0],["2014-11-19",221.93,228.0,216.93,223.32,177000.0],["2014-11-20",222.02,224.69,220.16,221.72,202800.0],["2014-11-21",225.19,227.5,221.15,224.08,197500.0],["2014-11-24",224.69,233.94,223.23,231.97,236400.0],["2014-11-25",232.57,234.0,223.24,229.18,195700.0],["2014-11-26",228.6,230.53,226.54,230.05,97800.0],["2014-11-28",230.12,232.95,226.44,227.02,57600.0],["2014-12-01",226.49,228.1,215.09,216.52,185700.0],["2014-12-02",217.72,228.82,217.02,225.0,217900.0],["2014-12-03",192.0,198.57,189.51,197.67,1315000.0],["2014-12-04",196.75,198.49,189.52,195.55,392800.0],["2014-12-05",196.35,205.97,196.21,205.94,284800.0],["2014-12-08",205.0,209.01,195.56,198.35,344900.0],["2014-12-09",194.0,203.8,193.52,201.62,245100.0],["2014-12-10",198.85,201.25,194.53,197.5,219600.0],["2014-12-11",198.22,204.45,196.66,204.0,235800.0],["2014-12-12",203.94,207.74,196.21,196.34,282000.0],["2014-12-15",198.43,201.77,191.14,195.33,287900.0],["2014-12-16",194.56,201.47,192.01,195.44,205100.0],["2014-12-17",195.6,202.49,193.11,201.34,334800.0],["2014-12-18",203.73,210.69,200.0,208.66,244900.0],["2014-12-19",213.38,231.9,212.82,221.3,812000.0],["2014-12-22",219.25,222.56,209.33,210.01,336300.0],["2014-12-23",211.48,211.48,189.33,189.84,514200.0],["2014-12-24",191.19,195.7,188.16,189.96,280500.0],["2014-12-26",190.47,195.31,189.68,190.82,249200.0],["2014-12-29",188.88,192.79,181.6,191.11,338900.0],["2014-12-30",191.89,194.12,186.6,189.57,144500.0],["2014-12-31",189.66,195.32,188.01,189.27,270400.0],["2015-01-02",191.03,195.63,185.83,189.86,217100.0],["2015-01-05",187.64,194.12,186.94,188.37,138700.0],["2015-01-06",190.6,192.53,185.97,188.12,211400.0],["2015-01-07",190.98,196.9,189.79,196.05,167000.0],["2015-01-08",199.54,203.28,195.14,202.42,137300.0],["2015-01-09",202.73,203.84,196.12,201.76,195000.0],["2015-01-12",202.98,205.0,192.0,195.89,196300.0],["2015-01-13",197.76,202.41,195.55,200.64,120400.0],["2015-01-14",197.65,203.97,197.65,202.11,97100.0],["2015-01-15",201.82,202.25,195.61,197.05,271200.0],["2015-01-16",195.8,215.88,195.8,215.52,251400.0],["2015-01-20",215.27,218.19,204.76,216.97,217800.0],["2015-01-21",209.49,209.57,191.8,191.9,386400.0],["2015-01-22",188.14,196.15,183.5,194.52,833900.0],["2015-01-23",195.79,216.67,191.93,212.69,394100.0],["2015-01-26",212.51,217.62,207.36,213.0,177300.0],["2015-01-27",208.31,229.24,208.01,226.13,296200.0],["2015-01-28",229.68,229.99,214.03,217.94,531200.0],["2015-01-29",218.39,220.1,214.3,216.07,269800.0],["2015-01-30",213.87,219.29,210.36,211.08,239700.0],["2015-02-02",214.39,217.18,198.25,205.02,224100.0],["2015-02-03",206.7,208.8,196.5,204.49,162000.0],["2015-02-04",202.52,202.52,195.18,197.77,287400.0],["2015-02-05",199.93,212.89,197.44,211.48,223600.0],["2015-02-06",212.58,218.38,203.0,204.5,216600.0],["2015-02-09",203.19,205.85,193.67,196.07,290100.0],["2015-02-10",198.42,201.98,193.25,197.79,225100.0],["2015-02-11",196.75,200.48,189.59,194.3,316400.0],["2015-02-12",196.0,203.62,190.59,202.51,250000.0],["2015-02-13",202.51,207.14,198.67,205.26,197000.0],["2015-02-17",206.0,209.42,203.01,204.4,174000.0],["2015-02-18",203.0,208.46,200.05,207.56,151200.0],["2015-02-19",206.34,210.74,205.97,207.55,183000.0],["2015-02-20",207.99,212.6,205.23,207.82,162000.0],["2015-02-23",207.76,212.4,204.51,209.4,194500.0],["2015-02-24",210.01,211.6,196.48,201.76,424000.0],["2015-02-25",201.25,204.81,195.13,204.45,262900.0],["2015-02-26",204.24,210.0,202.58,205.96,211400.0],["2015-02-27",208.0,214.69,204.63,213.01,350400.0],["2015-03-02",213.53,214.72,206.1,213.75,240800.0],["2015-03-03",212.75,214.4,202.01,206.01,459200.0],["2015-03-04",206.01,209.74,202.27,206.96,367200.0],["2015-03-05",209.33,244.99,206.6,243.17,930600.0],["2015-03-06",240.74,243.39,230.62,232.83,465100.0],["2015-03-09",233.63,238.16,228.2,230.67,241700.0],["2015-03-10",231.2,238.13,225.19,236.61,411300.0],["2015-03-11",236.51,242.45,232.01,237.77,319800.0],["2015-03-12",239.43,240.95,228.0,233.98,318400.0],["2015-03-13",234.36,243.0,232.28,238.39,336300.0],["2015-03-16",240.01,251.0,238.86,248.34,367500.0],["2015-03-17",247.79,251.53,237.03,245.27,324600.0],["2015-03-18",242.93,247.24,238.64,245.48,195900.0],["2015-03-19",244.14,252.92,242.5,249.71,241700.0],["2015-03-20",250.72,251.67,233.76,234.0,466200.0],["2015-03-23",233.8,234.49,226.51,227.76,230200.0],["2015-03-24",226.75,236.4,223.98,225.45,300000.0],["2015-03-25",225.77,231.19,215.38,215.63,340000.0],["2015-03-26",215.91,222.99,213.11,217.38,309500.0],["2015-03-27",217.98,223.16,214.31,216.0,251300.0],["2015-03-30",219.42,240.16,218.99,239.76,553000.0],["2015-03-31",237.14,238.73,233.17,236.11,465900.0],["2015-04-01",235.4,242.18,224.14,231.58,253200.0],["2015-04-02",231.18,234.7,229.19,230.6,166400.0],["2015-04-06",229.65,232.71,226.03,226.98,124900.0],["2015-04-07",227.54,237.74,227.29,228.71,146500.0],["2015-04-08",228.98,238.52,228.89,230.74,175300.0],["2015-04-09",230.95,232.77,224.1,226.45,171200.0],["2015-04-10",227.35,231.71,223.05,230.48,241600.0],["2015-04-13",230.44,235.0,230.44,234.98,182800.0],["2015-04-14",234.2,238.39,230.25,234.92,135800.0],["2015-04-15",235.5,244.9,231.44,243.02,271400.0],["2015-04-16",241.78,243.97,234.7,235.4,168600.0],["2015-04-17",233.86,235.0,225.0,227.85,292200.0],["2015-04-20",229.84,231.3,226.43,228.2,253800.0],["2015-04-21",230.96,234.73,226.5,229.87,185000.0],["2015-04-22",230.86,230.96,225.4,225.63,131000.0],["2015-04-23",224.92,231.3,224.73,228.45,108300.0],["2015-04-24",227.58,228.75,220.9,222.1,228600.0],["2015-04-27",222.64,225.01,206.55,210.64,366900.0],["2015-04-28",211.61,213.22,197.0,199.55,537300.0],["2015-04-29",197.56,203.31,192.05,194.86,368600.0],["2015-04-30",193.45,195.5,180.0,180.58,369100.0],["2015-05-01",183.01,188.64,183.01,188.26,373300.0],["2015-05-04",189.6,199.13,189.1,192.99,317400.0],["2015-05-05",187.86,189.81,170.31,178.45,730700.0],["2015-05-06",185.05,191.31,182.73,185.61,579600.0],["2015-05-07",183.56,191.17,183.24,190.58,344800.0],["2015-05-08",194.7,202.09,193.5,200.08,465400.0],["2015-05-11",200.36,203.55,196.31,200.98,338100.0],["2015-05-12",196.97,207.13,190.01,204.0,473500.0],["2015-05-13",205.0,212.43,198.84,209.72,862000.0],["2015-05-14",177.25,178.0,168.46,170.67,3082400.0],["2015-05-15",170.23,177.02,170.0,177.01,785000.0],["2015-05-18",177.61,183.77,177.61,181.3,513800.0],["2015-05-19",182.15,183.0,178.54,181.62,595800.0],["2015-05-20",183.0,197.54,181.39,189.49,834800.0],["2015-05-21",190.51,194.11,186.37,191.7,506200.0],["2015-05-22",192.27,194.89,189.47,190.91,358200.0],["2015-05-26",190.38,199.48,190.15,198.52,786800.0],["2015-05-27",199.2,200.89,195.02,200.21,734500.0],["2015-05-28",200.02,201.47,195.25,200.05,704400.0],["2015-05-29",200.97,201.49,193.6,195.45,1523100.0],["2015-06-01",191.95,195.0,169.0,169.97,2926600.0],["2015-06-02",172.67,172.77,143.16,146.65,3602900.0],["2015-06-03",146.07,154.39,142.57,147.02,1788700.0],["2015-06-04",146.36,149.71,141.2,144.24,1457200.0],["2015-06-05",143.66,143.66,136.03,138.79,1405700.0],["2015-06-08",138.8,138.8,129.75,132.3,804800.0],["2015-06-09",132.21,134.29,127.47,130.8,603800.0],["2015-06-10",130.3,133.49,128.19,133.24,507000.0],["2015-06-11",134.37,136.46,132.08,133.16,492300.0],["2015-06-12",132.26,132.26,128.18,129.02,297200.0],["2015-06-15",127.05,131.04,126.64,129.93,368600.0],["2015-06-16",129.11,131.31,128.43,129.0,336500.0],["2015-06-17",129.51,130.52,122.68,123.25,671900.0],["2015-06-18",123.85,130.77,123.05,125.71,661400.0],["2015-06-19",125.98,126.66,121.04,125.11,797500.0],["2015-06-22",125.78,126.06,123.4,124.39,303800.0],["2015-06-23",124.76,127.92,123.9,126.58,524400.0],["2015-06-24",126.47,126.47,121.04,121.7,676100.0],["2015-06-25",122.02,123.99,121.68,122.9,477800.0],["2015-06-26",123.63,123.99,115.58,115.72,2255800.0],["2015-06-29",113.75,117.98,112.32,113.54,561300.0],["2015-06-30",115.42,118.39,113.08,116.75,651400.0],["2015-07-01",118.74,119.36,110.18,112.26,539500.0],["2015-07-02",112.61,113.8,111.12,112.11,671800.0],["2015-07-06",110.15,114.87,110.0,113.43,350800.0],["2015-07-07",114.06,116.36,112.08,114.56,574000.0],["2015-07-08",113.75,114.12,108.29,108.9,442900.0],["2015-07-09",113.99,113.99,107.75,108.37,514000.0],["2015-07-10",110.32,110.76,105.77,106.25,431200.0],["2015-07-13",107.5,108.83,105.06,106.03,326600.0],["2015-07-14",106.18,111.19,106.18,109.35,724400.0],["2015-07-15",110.07,111.22,106.69,107.0,542800.0],["2015-07-16",107.37,109.0,106.52,107.46,307200.0],["2015-07-17",107.34,108.25,102.62,104.46,352000.0],["2015-07-20",104.32,105.05,101.94,103.26,403300.0],["2015-07-21",103.43,103.43,98.28,99.72,491900.0],["2015-07-22",98.03,101.03,97.74,100.0,321900.0],["2015-07-23",100.17,101.9,97.88,98.75,391400.0],["2015-07-24",97.48,98.38,89.0,89.29,730800.0],["2015-07-27",88.22,88.22,84.52,84.69,806400.0],["2015-07-28",85.12,87.37,83.06,87.22,1150600.0],["2015-07-29",87.54,88.68,82.62,83.9,795200.0],["2015-07-30",83.8,84.48,80.76,84.13,572700.0],["2015-07-31",84.38,92.11,83.89,90.6,945500.0],["2015-08-03",90.17,90.64,86.23,87.88,575300.0],["2015-08-04",88.88,89.55,87.08,88.45,389600.0],["2015-08-05",88.59,91.85,88.59,90.21,568700.0],["2015-08-06",90.0,92.0,83.93,85.9,423300.0],["2015-08-07",85.52,86.82,82.31,85.94,488000.0],["2015-08-10",87.2,92.22,86.6,91.65,765800.0],["2015-08-11",89.5,97.91,87.05,97.01,1015300.0],["2015-08-12",95.75,96.4,86.55,89.59,775200.0],["2015-08-13",88.84,92.34,88.37,89.0,484800.0],["2015-08-14",88.79,91.83,87.57,91.63,273600.0],["2015-08-17",91.55,96.15,91.12,95.72,316400.0],["2015-08-18",95.5,96.84,90.86,91.9,442000.0],["2015-08-19",91.11,94.83,89.14,94.03,451700.0],["2015-08-20",92.79,95.17,89.29,89.76,376100.0],["2015-08-21",88.32,93.55,87.14,90.1,605400.0],["2015-08-24",84.65,84.65,81.01,81.74,546700.0],["2015-08-25",85.18,86.88,81.01,81.02,453800.0],["2015-08-26",84.0,86.83,79.29,86.43,492800.0],["2015-08-27",89.44,90.06,86.23,88.63,412800.0],["2015-08-28",88.66,95.64,88.5,94.84,464400.0],["2015-08-31",94.77,96.75,90.22,91.92,553500.0],["2015-09-01",89.37,91.56,88.1,89.46,461900.0],["2015-09-02",90.88,94.72,88.28,94.44,331300.0],["2015-09-03",94.95,96.74,89.88,90.53,408600.0],["2015-09-04",89.12,91.07,88.07,90.15,251800.0],["2015-09-08",91.62,97.49,91.13,95.22,497100.0],["2015-09-09",96.49,96.71,92.98,93.55,274300.0],["2015-09-10",94.87,98.76,93.56,96.69,380300.0],["2015-09-11",99.12,104.07,95.6,103.28,755600.0],["2015-09-14",103.37,104.05,99.74,102.22,404700.0],["2015-09-15",102.36,103.51,100.76,101.96,374600.0],["2015-09-16",101.47,104.32,100.13,102.24,322700.0],["2015-09-17",101.56,107.49,101.21,102.95,751300.0],["2015-09-18",101.88,103.0,99.0,102.46,631200.0],["2015-09-21",102.62,103.62,96.11,97.36,544000.0],["2015-09-22",95.98,96.88,93.1,94.25,542300.0],["2015-09-23",94.89,95.18,87.01,88.27,626900.0],["2015-09-24",87.43,90.55,85.65,88.43,521000.0],["2015-09-25",88.55,89.63,79.01,82.01,456500.0],["2015-09-28",82.01,84.32,73.24,75.05,979500.0],["2015-09-29",75.33,76.62,70.88,71.47,734300.0],["2015-09-30",72.16,75.58,70.39,75.36,726300.0],["2015-10-01",75.29,76.78,73.07,76.7,470800.0],["2015-10-02",75.69,77.36,73.69,76.9,482700.0],["2015-10-05",78.23,83.42,77.65,80.0,726800.0],["2015-10-06",78.52,79.57,73.9,75.29,723800.0],["2015-10-07",75.3,76.98,73.7,76.54,796600.0],["2015-10-08",76.14,76.83,72.13,75.52,353100.0],["2015-10-09",76.01,79.9,74.27,79.41,306000.0],["2015-10-12",80.45,80.56,77.58,78.23,245100.0],["2015-10-13",77.57,83.51,77.57,78.78,403300.0],["2015-10-14",79.69,81.24,78.12,79.73,299300.0],["2015-10-15",78.93,82.95,78.37,82.27,468100.0],["2015-10-16",82.41,84.97,81.04,82.91,354000.0],["2015-10-19",82.41,85.0,80.37,82.24,183400.0],["2015-10-20",82.2,84.81,81.44,84.08,615200.0],["2015-10-21",84.19,88.51,83.81,85.88,851700.0],["2015-10-22",86.3,86.81,84.75,85.83,833000.0],["2015-10-23",87.25,88.44,85.52,87.87,436300.0],["2015-10-26",87.85,88.46,83.85,84.28,491000.0],["2015-10-27",84.28,88.4,83.26,87.69,391000.0],["2015-10-28",87.55,88.4,84.06,86.36,426400.0],["2015-10-29",86.6,87.76,85.47,86.8,605200.0],["2015-10-30",86.81,87.02,82.1,82.42,650400.0],["2015-11-02",83.62,94.21,82.06,92.11,713200.0],["2015-11-03",92.18,93.81,90.08,90.35,602900.0],["2015-11-04",90.86,94.93,89.71,92.91,604300.0],["2015-11-05",93.44,94.82,89.56,89.92,466700.0],["2015-11-06",89.25,93.27,88.06,89.28,397500.0],["2015-11-09",89.47,93.61,89.28,90.94,518900.0],["2015-11-10",89.25,90.0,79.0,80.69,1223800.0],["2015-11-11",80.71,81.3,76.55,76.56,391800.0],["2015-11-12",76.25,77.49,73.66,73.83,618800.0],["2015-11-13",73.65,75.39,71.83,72.81,624000.0],["2015-11-16",72.22,72.69,67.15,68.63,678700.0],["2015-11-17",68.75,69.46,64.09,64.97,784000.0],["2015-11-18",65.08,70.67,62.8,70.33,666400.0],["2015-11-19",70.0,71.01,66.17,67.35,555300.0],["2015-11-20",67.45,69.78,66.83,68.83,498000.0],["2015-11-23",68.54,73.78,68.0,70.21,789200.0],["2015-11-24",69.85,74.77,68.23,73.09,702200.0],["2015-11-25",72.91,78.38,72.91,75.8,484100.0],["2015-11-27",75.62,77.84,73.68,74.78,226400.0],["2015-11-30",75.04,76.68,72.82,75.3,1877000.0],["2015-12-01",77.0,78.99,73.75,77.36,806500.0],["2015-12-02",77.08,82.48,75.53,80.98,1105000.0],["2015-12-03",81.34,82.81,73.27,73.57,550100.0],["2015-12-04",74.0,77.62,71.42,75.26,710100.0],["2015-12-07",74.95,81.74,73.07,78.97,789600.0],["2015-12-08",78.38,81.29,77.06,80.49,620900.0],["2015-12-09",80.49,82.0,78.58,81.23,680000.0],["2015-12-10",78.77,78.96,69.02,72.22,1656800.0],["2015-12-11",71.1,72.0,56.11,67.94,6137500.0],["2015-12-14",70.01,76.24,69.01,75.01,2231600.0],["2015-12-15",75.58,76.86,72.78,75.42,714500.0],["2015-12-16",75.4,76.51,72.88,75.37,673700.0],["2015-12-17",76.0,77.87,74.1,75.1,727600.0],["2015-12-18",74.7,76.36,72.97,72.97,1092500.0],["2015-12-21",73.29,74.2,70.03,73.72,883200.0],["2015-12-22",75.05,75.86,73.12,74.79,918100.0],["2015-12-23",75.37,76.28,73.61,75.14,644700.0],["2015-12-24",75.01,76.28,74.25,76.0,319000.0],["2015-12-28",75.56,76.36,73.25,74.0,546200.0],["2015-12-29",74.42,79.38,73.79,78.69,768700.0],["2015-12-30",78.48,78.92,76.49,76.53,300700.0],["2015-12-31",76.4,78.71,76.01,78.4,550000.0],["2016-01-04",76.63,77.99,73.0,73.54,521000.0],["2016-01-05",73.95,74.42,69.21,69.98,588700.0],["2016-01-06",69.25,69.33,66.08,67.09,796200.0],["2016-01-07",65.57,66.71,59.6,60.07,1105600.0],["2016-01-08",60.74,62.3,58.63,59.01,677100.0],["2016-01-11",59.58,59.58,52.19,54.22,1203600.0],["2016-01-12",55.07,60.38,52.18,55.41,994200.0],["2016-01-13",56.01,56.01,47.48,47.8,1142400.0],["2016-01-14",48.11,51.28,45.61,51.02,923500.0],["2016-01-15",46.49,54.61,46.49,49.82,1058000.0],["2016-01-19",50.32,50.71,45.37,46.92,1116800.0],["2016-01-20",45.92,48.42,42.52,47.58,1023200.0],["2016-01-21",48.07,50.74,44.92,45.0,1030100.0],["2016-01-22",46.17,46.54,43.52,45.05,912100.0],["2016-01-25",44.51,46.5,43.57,45.01,946300.0],["2016-01-26",45.08,45.85,42.64,45.38,1235300.0],["2016-01-27",44.91,46.09,42.67,43.03,703000.0],["2016-01-28",43.68,45.16,41.05,41.44,838500.0],["2016-01-29",41.41,43.87,40.5,41.74,697900.0],["2016-02-01",41.53,43.31,40.44,42.87,632500.0],["2016-02-02",42.01,43.83,40.73,42.44,995800.0],["2016-02-03",42.76,43.49,40.5,43.02,1283300.0],["2016-02-04",42.81,44.35,42.62,43.98,855500.0],["2016-02-05",43.57,43.96,39.23,39.72,595800.0],["2016-02-08",38.37,38.68,35.43,36.82,813900.0],["2016-02-09",35.5,39.97,34.71,35.5,621100.0],["2016-02-10",35.52,38.71,35.52,36.55,450100.0],["2016-02-11",35.72,40.55,34.93,38.69,840600.0],["2016-02-12",39.09,40.31,37.76,39.95,641400.0],["2016-02-16",40.48,43.87,40.32,42.27,858200.0],["2016-02-17",43.0,45.07,42.67,44.62,776800.0],["2016-02-18",44.68,45.7,43.33,44.22,743700.0],["2016-02-19",43.78,46.87,43.77,46.25,546900.0],["2016-02-22",46.62,47.82,46.07,46.6,688200.0],["2016-02-23",46.22,46.99,43.78,43.82,428400.0],["2016-02-24",43.36,45.41,41.44,45.09,375700.0],["2016-02-25",44.99,47.27,43.13,44.37,406400.0],["2016-02-26",45.47,46.91,44.38,45.72,498200.0],["2016-02-29",45.84,46.67,44.01,44.78,706200.0],["2016-03-01",45.19,46.78,43.21,46.3,797500.0],["2016-03-02",46.03,49.71,45.92,48.28,796100.0],["2016-03-03",48.22,49.0,46.42,46.71,451700.0],["2016-03-04",47.15,50.31,46.25,48.94,813900.0],["2016-03-07",48.93,55.66,48.15,53.22,940200.0],["2016-03-08",53.29,54.44,48.13,48.33,791800.0],["2016-03-09",48.74,49.58,47.0,48.64,625300.0],["2016-03-10",49.08,49.77,44.56,45.45,605400.0],["2016-03-11",46.18,48.79,45.6,48.56,388000.0],["2016-03-14",48.5,50.15,46.77,49.04,558300.0],["2016-03-15",48.08,48.59,41.96,41.98,461300.0],["2016-03-16",41.85,42.42,37.51,39.06,781100.0],["2016-03-17",39.11,39.5,36.26,38.01,1015200.0],["2016-03-18",38.2,39.96,36.59,39.44,917700.0],["2016-03-21",39.22,43.06,39.05,41.37,572600.0],["2016-03-22",40.97,43.7,40.83,42.64,494000.0],["2016-03-23",42.39,43.58,36.8,36.8,836600.0],["2016-03-24",36.16,38.85,35.03,36.98,483200.0],["2016-03-28",37.35,37.35,35.02,35.37,620100.0],["2016-03-29",28.25,29.78,25.2,27.92,4184100.0],["2016-03-30",28.37,29.48,27.01,27.53,1039600.0],["2016-03-31",27.5,29.55,27.5,29.37,1649900.0],["2016-04-01",29.36,30.2,28.43,29.19,707300.0],["2016-04-04",29.34,29.78,28.41,28.48,589000.0],["2016-04-05",28.1,29.36,27.72,29.08,539800.0],["2016-04-06",29.28,32.08,29.26,31.87,1324100.0],["2016-04-07",31.66,32.56,30.65,30.85,692400.0],["2016-04-08",31.59,31.94,30.24,30.78,431900.0],["2016-04-11",30.83,31.31,30.18,30.18,418700.0],["2016-04-12",30.13,30.72,29.39,30.44,459300.0],["2016-04-13",30.96,32.07,30.39,31.68,449800.0],["2016-04-14",31.95,32.67,31.39,31.95,472800.0],["2016-04-15",31.86,32.22,31.08,31.85,352400.0],["2016-04-18",31.64,32.97,31.25,32.75,440000.0],["2016-04-19",32.67,33.25,32.32,32.65,490600.0],["2016-04-20",32.77,33.65,32.56,33.28,408200.0],["2016-04-21",33.23,34.73,32.58,33.97,573400.0],["2016-04-22",34.09,34.43,32.82,33.98,681200.0],["2016-04-25",33.98,34.18,32.52,32.7,582700.0],["2016-04-26",32.5,32.77,30.59,32.26,483100.0],["2016-04-27",32.0,32.66,31.0,32.28,525100.0],["2016-04-28",32.18,33.62,31.81,32.52,612800.0],["2016-04-29",32.4,32.86,30.03,30.69,486100.0],["2016-05-02",30.83,30.99,28.69,29.9,545500.0],["2016-05-03",29.77,29.84,27.5,27.56,515600.0],["2016-05-04",27.5,28.0,24.74,25.23,781800.0],["2016-05-05",25.15,25.54,24.14,24.45,482600.0],["2016-05-06",24.25,24.6,23.07,23.49,553900.0],["2016-05-09",23.66,25.29,22.61,24.49,602900.0],["2016-05-10",24.55,24.7,19.74,21.87,1860900.0],["2016-05-11",22.24,26.49,21.81,22.89,1932300.0],["2016-05-12",23.05,24.11,22.03,22.36,1273800.0],["2016-05-13",22.34,27.49,22.22,26.21,1756600.0],["2016-05-16",26.72,29.28,26.34,29.01,1313600.0],["2016-05-17",28.79,30.98,28.78,29.63,1388700.0],["2016-05-18",29.54,32.21,29.54,31.38,725700.0],["2016-05-19",31.35,32.47,30.11,30.57,537300.0],["2016-05-20",30.67,32.45,30.65,31.95,509800.0],["2016-05-23",31.82,32.21,31.36,31.57,380100.0],["2016-05-24",31.96,32.71,31.41,32.61,544800.0],["2016-05-25",32.85,35.98,32.78,35.61,895400.0],["2016-05-26",35.36,36.24,34.91,35.83,589800.0],["2016-05-27",35.79,37.28,35.26,37.28,465000.0],["2016-05-31",37.73,39.18,37.03,37.79,660800.0],["2016-06-01",37.79,38.86,37.2,38.18,489200.0],["2016-06-02",38.14,39.49,38.09,39.3,663600.0],["2016-06-03",39.15,39.67,36.13,36.21,722300.0],["2016-06-06",37.11,37.57,35.15,37.51,928500.0],["2016-06-07",36.96,36.97,34.78,35.51,852000.0],["2016-06-08",35.61,36.31,35.11,35.46,656200.0],["2016-06-09",35.04,35.65,33.8,33.84,677600.0],["2016-06-10",33.2,34.36,32.68,33.41,623400.0],["2016-06-13",33.04,33.87,32.55,32.92,648300.0],["2016-06-14",32.86,33.23,31.31,32.23,502500.0],["2016-06-15",32.7,32.92,31.97,32.24,378700.0],["2016-06-16",32.24,32.34,30.99,31.7,379700.0],["2016-06-17",31.85,32.52,30.96,31.22,625900.0],["2016-06-20",31.77,33.13,31.33,32.03,441400.0],["2016-06-21",31.9,32.17,30.45,31.14,446800.0],["2016-06-22",31.13,31.64,30.0,31.53,525000.0],["2016-06-23",31.96,34.04,31.34,33.65,799600.0],["2016-06-24",31.98,32.44,30.5,30.62,2631800.0],["2016-06-27",30.15,30.37,27.64,27.8,877900.0],["2016-06-28",28.5,29.4,28.08,29.09,695900.0],["2016-06-29",29.8,30.7,29.13,30.31,409800.0],["2016-06-30",30.39,30.75,29.42,29.79,387500.0],["2016-07-01",29.61,30.58,29.53,30.22,582300.0],["2016-07-05",29.77,30.26,28.14,28.54,414200.0],["2016-07-06",28.34,30.62,28.23,30.46,430900.0],["2016-07-07",30.79,32.16,30.79,32.15,479200.0],["2016-07-08",32.15,35.16,32.11,34.88,744600.0],["2016-07-11",35.25,36.08,34.34,34.49,628800.0],["2016-07-12",34.99,34.99,33.86,34.16,494200.0],["2016-07-13",34.21,34.3,32.04,32.77,353000.0],["2016-07-14",32.77,33.12,31.7,32.36,266000.0],["2016-07-15",32.58,33.13,32.03,32.98,384300.0],["2016-07-18",33.04,33.3,32.33,33.05,402500.0],["2016-07-19",32.93,32.95,31.0,31.16,369000.0],["2016-07-20",31.3,33.09,31.02,33.07,471400.0],["2016-07-21",33.3,36.0,33.3,34.52,721800.0],["2016-07-22",39.7,42.28,38.8,41.52,2750000.0],["2016-07-25",41.29,41.86,40.08,41.54,792200.0],["2016-07-26",41.92,46.5,41.62,45.67,1621600.0],["2016-07-27",45.88,47.71,45.62,47.25,1227900.0],["2016-07-28",47.29,49.11,46.73,48.52,615600.0],["2016-07-29",48.51,50.47,48.06,49.89,629300.0],["2016-08-01",50.0,50.94,48.33,49.04,938600.0],["2016-08-02",49.11,49.57,46.3,47.86,592400.0],["2016-08-03",48.04,49.61,46.87,49.34,595400.0],["2016-08-04",49.94,50.89,47.56,47.59,781300.0],["2016-08-05",47.54,48.34,46.38,48.29,595900.0],["2016-08-08",48.07,49.07,45.41,46.04,1001300.0],["2016-08-09",46.77,47.9,45.85,46.59,418700.0],["2016-08-10",48.0,48.84,45.22,45.95,590900.0],["2016-08-11",46.14,46.48,44.73,45.78,325800.0],["2016-08-12",45.78,48.94,45.75,48.63,833200.0],["2016-08-15",48.93,49.97,48.04,48.89,426400.0],["2016-08-16",48.56,49.44,47.87,48.22,307800.0],["2016-08-17",48.09,49.69,48.06,49.11,605300.0],["2016-08-18",49.04,52.41,48.36,50.76,544100.0],["2016-08-19",50.36,51.51,49.77,50.09,313500.0],["2016-08-22",50.85,55.43,50.69,54.65,1173500.0],["2016-08-23",55.45,57.21,55.0,56.62,823500.0],["2016-08-24",56.25,63.06,56.25,57.87,1918900.0],["2016-08-25",57.8,59.98,55.03,56.95,1124900.0],["2016-08-26",57.0,59.32,56.06,57.63,749400.0],["2016-08-29",57.69,59.61,56.73,59.12,473900.0],["2016-08-30",59.1,60.16,58.58,59.27,370600.0],["2016-08-31",59.05,59.78,57.69,59.15,509500.0],["2016-09-01",59.16,61.24,55.65,58.71,920200.0],["2016-09-02",58.98,59.38,57.2,57.48,446800.0],["2016-09-06",57.83,59.66,57.49,58.47,672000.0],["2016-09-07",58.55,59.26,56.95,58.01,447200.0],["2016-09-08",58.07,59.38,56.78,59.02,364200.0],["2016-09-09",58.85,60.78,57.67,58.9,698600.0],["2016-09-12",58.15,63.98,58.01,63.82,832700.0],["2016-09-13",62.75,64.44,60.94,61.26,674000.0],["2016-09-14",61.66,63.6,59.66,61.16,665400.0],["2016-09-15",61.6,61.75,60.2,60.57,474100.0],["2016-09-16",60.35,60.5,58.63,59.46,1439400.0],["2016-09-19",60.02,61.86,58.68,58.95,975000.0],["2016-09-20",64.42,68.0,63.96,65.16,3480300.0],["2016-09-21",68.67,69.15,65.26,67.97,2759000.0],["2016-09-22",70.96,71.47,65.72,65.98,2385200.0],["2016-09-23",66.29,69.51,66.06,68.08,1202100.0],["2016-09-26",67.29,69.95,67.29,69.68,911200.0],["2016-09-27",69.79,73.27,68.03,70.41,1640100.0],["2016-09-28",70.85,71.65,66.27,67.26,1219100.0],["2016-09-29",67.08,68.8,65.89,66.06,981700.0],["2016-09-30",63.07,67.38,60.25,67.05,1789300.0],["2016-10-03",66.07,66.91,62.87,64.18,773300.0],["2016-10-04",64.37,64.39,62.27,62.54,753000.0],["2016-10-05",63.24,68.05,63.14,65.63,1691800.0],["2016-10-06",64.15,64.96,59.64,59.71,1180900.0],["2016-10-07",60.07,61.59,57.78,58.33,1024600.0],["2016-10-10",59.34,62.18,58.67,61.13,720400.0],["2016-10-11",60.26,61.43,57.72,58.33,790800.0],["2016-10-12",58.31,59.15,55.75,56.46,615500.0],["2016-10-13",55.58,57.2,55.11,56.09,592300.0],["2016-10-14",56.75,56.97,54.25,54.35,489200.0],["2016-10-17",54.0,54.75,51.2,52.3,804200.0],["2016-10-18",52.9,54.65,52.4,52.65,318600.0],["2016-10-19",48.1,48.1,42.15,42.7,4133300.0],["2016-10-20",39.35,44.55,39.1,43.8,6219300.0],["2016-10-21",42.6,45.75,42.55,43.55,2041200.0],["2016-10-24",43.55,44.2,42.5,43.35,687200.0],["2016-10-25",43.2,44.95,42.55,43.65,714000.0],["2016-10-26",43.3,44.7,41.65,42.0,541300.0],["2016-10-27",42.55,42.9,39.45,39.55,746700.0],["2016-10-28",38.85,40.7,38.1,39.25,769300.0],["2016-10-31",39.35,39.65,38.05,38.3,1067000.0],["2016-11-01",38.4,39.75,37.55,38.85,956700.0],["2016-11-02",38.35,39.1,37.4,38.15,664800.0],["2016-11-03",38.35,38.71,34.3,34.6,1208200.0],["2016-11-04",34.1,37.15,34.0,36.2,619600.0],["2016-11-07",37.25,39.35,36.63,38.75,964600.0],["2016-11-08",38.3,41.05,38.1,40.3,810000.0],["2016-11-09",43.2,47.5,41.8,46.85,1396500.0],["2016-11-10",48.7,53.75,47.95,48.9,1362000.0],["2016-11-11",48.1,50.95,47.7,50.4,923700.0],["2016-11-14",50.95,51.0,32.73,40.1,6933000.0],["2016-11-15",40.98,43.9,40.2,43.05,1621700.0],["2016-11-16",42.35,44.95,41.5,41.8,688800.0],["2016-11-17",42.2,42.9,40.55,42.5,478100.0],["2016-11-18",42.8,43.55,41.25,43.25,480500.0],["2016-11-21",43.2,44.9,42.9,43.8,497400.0],["2016-11-22",44.1,45.2,42.95,44.2,469100.0],["2016-11-23",43.4,46.4,42.3,46.3,366900.0],["2016-11-25",46.3,47.45,45.1,47.1,232300.0],["2016-11-28",46.75,46.9,44.53,44.6,507500.0],["2016-11-29",44.8,45.85,44.0,44.95,496300.0],["2016-11-30",45.2,46.0,42.6,43.05,483500.0],["2016-12-01",43.35,44.2,39.15,39.5,754900.0],["2016-12-02",39.4,41.9,39.0,40.0,638500.0],["2016-12-05",40.7,41.7,40.25,41.35,536400.0],["2016-12-06",42.85,43.2,40.55,41.8,638900.0],["2016-12-07",41.45,41.55,38.3,39.8,668300.0],["2016-12-08",37.7,39.45,35.2,36.45,1422300.0],["2016-12-09",36.9,38.9,36.1,36.5,957100.0],["2016-12-12",36.35,36.95,34.77,36.45,799600.0],["2016-12-13",36.6,37.0,35.0,36.35,501200.0],["2016-12-14",36.35,36.75,34.17,34.35,725400.0],["2016-12-15",34.05,35.9,34.0,35.5,560300.0],["2016-12-16",35.6,36.9,35.16,36.25,2709900.0],["2016-12-19",36.2,37.2,34.92,35.05,539900.0],["2016-12-20",35.35,35.95,34.1,34.5,711300.0],["2016-12-21",34.55,34.55,32.65,32.75,619900.0],["2016-12-22",32.9,33.65,32.0,32.3,488700.0],["2016-12-23",32.3,33.9,32.3,33.8,548500.0],["2016-12-27",33.9,34.25,32.75,32.85,427700.0],["2016-12-28",32.9,33.05,31.5,31.65,493600.0],["2016-12-29",31.65,32.15,30.0,30.55,848900.0],["2016-12-30",30.65,31.0,29.85,30.7,826400.0],["2017-01-03",31.25,31.97,30.0,31.5,1002900.0],["2017-01-04",31.65,34.37,31.1,34.25,971800.0],["2017-01-05",34.15,34.48,31.95,33.0,850200.0],["2017-01-06",33.15,35.6,33.15,34.35,969000.0],["2017-01-09",35.3,35.3,32.85,34.6,924500.0],["2017-01-10",34.8,35.6,33.75,35.25,903700.0],["2017-01-11",35.25,35.4,32.85,34.25,949500.0],["2017-01-12",33.9,35.0,33.3,34.75,560300.0],["2017-01-13",34.8,36.45,34.8,35.63,628000.0],["2017-01-17",35.45,35.65,33.3,34.65,751300.0],["2017-01-18",34.8,35.8,34.48,35.7,411300.0],["2017-01-19",35.65,35.7,34.05,35.5,456700.0],["2017-01-20",35.5,35.85,32.2,32.25,922200.0],["2017-01-23",32.3,32.3,29.6,31.1,881600.0],["2017-01-24",31.25,32.75,29.8,32.65,789100.0],["2017-01-25",32.95,33.9,32.35,33.45,486400.0],["2017-01-26",33.4,33.5,31.65,32.0,528700.0],["2017-01-27",31.95,32.75,31.65,32.15,398800.0],["2017-01-30",31.9,31.9,30.45,30.65,676800.0],["2017-01-31",30.45,32.6,30.0,32.4,1129300.0],["2017-02-01",32.65,33.3,31.45,33.2,682000.0],["2017-02-02",32.95,34.25,32.55,33.45,527100.0],["2017-02-03",33.4,33.8,32.55,33.35,441600.0],["2017-02-06",33.0,33.3,32.35,33.15,398500.0],["2017-02-07",33.2,34.65,33.1,33.85,744800.0],["2017-02-08",33.85,38.85,33.65,37.25,1231600.0],["2017-02-09",37.2,38.4,35.95,36.4,792700.0],["2017-02-10",36.9,37.25,35.55,36.45,529600.0],["2017-02-13",36.8,38.0,36.44,36.75,510000.0],["2017-02-14",36.5,37.25,36.05,36.95,365400.0],["2017-02-15",36.75,38.45,36.75,37.85,705200.0],["2017-02-16",37.85,38.85,37.15,37.35,776000.0],["2017-02-17",37.25,40.5,36.7,40.25,1377100.0],["2017-02-21",40.25,41.35,38.0,38.35,1099000.0],["2017-02-22",38.05,38.5,34.25,34.3,904800.0],["2017-02-23",34.55,35.2,33.85,34.7,537300.0],["2017-02-24",34.35,36.2,33.65,36.2,734000.0],["2017-02-27",36.2,37.6,35.65,37.35,922500.0],["2017-02-28",37.25,37.7,35.45,36.7,647600.0],["2017-03-01",37.35,38.9,36.9,38.05,789600.0],["2017-03-02",29.0,35.55,28.95,32.8,9000800.0],["2017-03-03",32.5,34.5,32.15,33.75,1404900.0],["2017-03-06",33.5,33.9,31.7,33.65,1125600.0],["2017-03-07",32.7,35.75,32.2,35.6,1660700.0],["2017-03-08",35.55,41.15,35.1,40.3,2553200.0],["2017-03-09",40.3,40.45,38.5,39.25,867900.0],["2017-03-10",39.5,40.85,39.05,40.05,819900.0],["2017-03-13",40.05,45.2,39.8,44.8,1880300.0],["2017-03-14",44.4,44.7,41.7,41.8,895400.0],["2017-03-15",41.95,43.5,41.85,43.3,734400.0],["2017-03-16",43.25,44.65,42.95,43.75,786300.0],["2017-03-17",43.5,45.2,43.5,44.15,2198500.0],["2017-03-20",43.35,45.44,42.6,44.45,509400.0],["2017-03-21",44.75,44.85,39.8,40.25,949000.0],["2017-03-22",40.3,41.6,39.35,41.55,676900.0],["2017-03-23",41.5,41.7,39.85,40.1,374800.0],["2017-03-24",40.35,40.7,39.3,39.7,501200.0],["2017-03-27",39.65,39.7,38.15,38.9,636200.0],["2017-03-28",38.85,39.58,37.4,39.25,597500.0],["2017-03-29",39.5,39.5,38.05,38.15,392000.0],["2017-03-30",38.0,38.0,36.25,37.5,724400.0],["2017-03-31",37.6,38.0,36.75,37.2,588300.0],["2017-04-03",37.45,39.0,35.8,36.1,1055100.0],["2017-04-04",36.1,37.0,33.55,35.5,864400.0],["2017-04-05",35.6,36.16,33.75,34.1,713100.0],["2017-04-06",34.45,34.95,33.2,34.75,895100.0],["2017-04-07",34.7,35.9,34.1,35.65,783900.0],["2017-04-10",35.55,37.8,35.24,36.7,512700.0],["2017-04-11",36.75,37.34,35.05,36.15,585300.0],["2017-04-12",36.2,37.4,35.6,35.7,644900.0],["2017-04-13",35.7,36.75,35.4,35.65,290900.0],["2017-04-17",35.9,39.7,35.35,39.6,1309100.0],["2017-04-18",39.9,40.55,35.85,36.85,2058600.0],["2017-04-19",37.0,38.4,37.0,37.25,1053300.0],["2017-04-20",37.5,38.85,37.35,37.65,735900.0],["2017-04-21",37.7,37.75,36.75,37.15,483100.0],["2017-04-24",37.65,38.15,36.85,37.3,678400.0],["2017-04-25",37.6,38.5,37.15,38.35,597300.0],["2017-04-26",38.45,38.95,37.7,38.0,520000.0],["2017-04-27",38.15,40.25,37.35,39.95,1275600.0],["2017-04-28",39.9,41.0,38.1,40.6,1053200.0],["2017-05-01",40.8,41.35,40.3,40.55,360500.0],["2017-05-02",40.65,40.66,38.5,39.0,579900.0],["2017-05-03",38.85,39.1,37.0,37.05,397800.0],["2017-05-04",37.2,37.65,35.28,36.55,656400.0],["2017-05-05",31.25,32.25,29.05,30.7,4248700.0],["2017-05-08",30.45,31.2,28.5,29.0,1119800.0],["2017-05-09",28.95,30.3,28.35,30.3,1449500.0],["2017-05-10",30.45,30.85,30.05,30.65,1374700.0],["2017-05-11",31.95,32.95,29.95,30.75,1294300.0],["2017-05-12",30.8,32.3,30.3,32.25,804500.0],["2017-05-15",32.5,32.5,31.2,31.6,752700.0],["2017-05-16",31.65,32.45,30.75,31.95,878700.0],["2017-05-17",31.6,37.45,31.1,36.25,2034200.0],["2017-05-18",36.55,39.15,35.55,38.5,1327100.0],["2017-05-19",38.7,40.67,37.7,37.8,1502200.0],["2017-05-22",39.0,69.35,36.65,52.6,12380900.0],["2017-05-23",52.85,59.7,51.15,57.8,5680200.0],["2017-05-24",70.3,75.1,66.35,74.95,11907900.0],["2017-05-25",75.95,80.0,74.65,78.05,5696500.0],["2017-05-26",77.65,79.97,76.05,79.75,2125600.0],["2017-05-30",80.15,80.2,76.64,76.9,1523400.0],["2017-05-31",76.2,76.75,72.5,76.5,1646200.0],["2017-06-01",77.15,84.1,76.9,81.65,3000900.0],["2017-06-02",81.4,84.4,80.6,81.95,1610500.0],["2017-06-05",89.7,92.0,82.35,83.65,4937400.0],["2017-06-06",84.0,85.6,81.35,82.35,1214800.0],["2017-06-07",82.6,83.44,77.65,79.55,1683500.0],["2017-06-08",80.0,81.95,78.8,80.9,1209100.0],["2017-06-09",80.9,81.65,78.1,79.95,806500.0],["2017-06-12",80.0,81.15,77.6,79.2,804600.0],["2017-06-13",79.75,80.55,76.7,77.9,842100.0],["2017-06-14",77.5,79.9,77.08,79.55,694700.0],["2017-06-15",78.65,80.25,77.87,78.5,639000.0],["2017-06-16",77.5,79.6,77.1,77.9,1417800.0],["2017-06-19",77.8,82.3,77.8,80.4,795400.0],["2017-06-20",80.65,83.2,77.9,78.5,910000.0],["2017-06-21",78.7,82.6,78.4,80.25,1136000.0],["2017-06-22",80.9,87.15,80.9,86.45,1204800.0],["2017-06-23",85.5,87.85,84.35,87.5,1124600.0],["2017-06-26",87.1,89.8,86.3,87.75,890500.0],["2017-06-27",88.0,88.9,84.65,84.85,917300.0],["2017-06-28",85.95,89.9,84.95,88.85,871600.0],["2017-06-29",88.7,89.75,86.35,86.75,660300.0],["2017-06-30",87.0,88.97,86.1,87.4,677900.0],["2017-07-03",87.1,89.6,86.6,87.85,428700.0],["2017-07-05",87.55,89.4,85.25,87.85,724800.0],["2017-07-06",87.2,87.75,85.85,86.45,618800.0],["2017-07-07",87.0,87.9,85.55,87.05,665500.0],["2017-07-10",88.7,89.85,85.6,85.85,699100.0],["2017-07-11",86.0,88.35,85.15,86.9,501600.0],["2017-07-12",87.3,89.15,86.83,89.05,637800.0],["2017-07-13",89.25,94.7,87.05,90.95,1159800.0],["2017-07-14",91.2,92.2,89.35,89.55,475300.0],["2017-07-17",89.5,90.05,85.13,86.1,876700.0],["2017-07-18",93.5,97.15,90.5,93.45,3408400.0],["2017-07-19",94.8,96.75,90.85,95.65,1548800.0],["2017-07-20",95.4,96.55,93.45,94.75,1492200.0],["2017-07-21",95.25,96.2,92.5,94.3,856800.0],["2017-07-24",94.3,96.35,91.65,95.85,1278200.0],["2017-07-25",95.9,97.41,93.25,95.35,973800.0],["2017-07-26",95.25,97.4,94.35,95.3,700400.0],["2017-07-27",95.75,98.85,92.75,96.65,1036800.0],["2017-07-28",96.2,98.1,94.8,97.6,457900.0],["2017-07-31",97.8,98.1,94.4,95.05,625100.0],["2017-08-01",93.5,93.95,83.13,89.95,2218300.0],["2017-08-02",90.2,90.36,85.5,89.2,891800.0],["2017-08-03",85.25,87.0,83.85,85.85,1138900.0],["2017-08-04",85.55,86.2,84.0,85.8,931700.0],["2017-08-07",85.5,85.5,82.2,83.65,799200.0],["2017-08-08",83.5,84.25,80.85,81.45,799700.0],["2017-08-09",80.0,82.6,78.05,79.5,661900.0],["2017-08-10",77.0,79.45,71.3,72.0,1478400.0],["2017-08-11",71.85,78.5,71.14,78.45,1128000.0],["2017-08-14",80.0,80.6,77.65,80.05,1185100.0],["2017-08-15",79.6,81.18,78.35,80.55,761800.0],["2017-08-16",81.0,82.9,79.55,82.25,808700.0],["2017-08-17",81.65,82.88,79.65,80.7,1001500.0],["2017-08-18",80.05,81.05,79.1,79.75,745000.0],["2017-08-21",79.75,80.95,78.35,80.6,823600.0],["2017-08-22",80.7,82.25,79.3,81.95,871400.0],["2017-08-23",81.3,83.15,81.3,82.55,575100.0],["2017-08-24",82.9,83.08,80.6,81.1,668500.0],["2017-08-25",81.65,82.75,79.9,82.7,637500.0],["2017-08-28",83.75,85.3,82.15,85.15,698700.0],["2017-08-29",84.2,94.9,84.05,94.15,1541200.0],["2017-08-30",94.5,94.5,91.2,92.05,1198500.0],["2017-08-31",92.3,93.86,91.85,92.5,771700.0],["2017-09-01",93.15,95.09,91.75,93.95,820400.0],["2017-09-05",93.45,97.7,90.9,96.85,883500.0],["2017-09-06",98.0,100.1,95.95,99.1,1020400.0],["2017-09-07",99.5,107.65,98.8,107.4,1581600.0],["2017-09-08",107.2,109.85,102.91,104.25,850200.0],["2017-09-11",106.3,106.6,102.6,105.55,985100.0],["2017-09-12",105.7,105.7,101.8,102.75,856600.0],["2017-09-13",102.3,104.75,102.3,103.9,418900.0],["2017-09-14",103.2,104.25,102.4,103.35,356900.0],["2017-09-15",102.9,103.1,100.35,102.25,601300.0],["2017-09-18",103.0,105.0,101.45,104.95,594000.0],["2017-09-19",105.0,106.25,102.0,103.4,522600.0],["2017-09-20",102.65,108.75,102.65,106.8,597500.0],["2017-09-21",107.1,107.95,104.7,104.8,304400.0],["2017-09-22",104.4,104.85,102.65,104.5,359000.0],["2017-09-25",104.65,106.5,100.6,105.9,543100.0],["2017-09-26",105.6,108.48,104.63,108.25,735900.0],["2017-09-27",109.25,117.4,108.95,111.1,1270800.0],["2017-09-28",111.6,117.9,111.3,117.3,809300.0],["2017-09-29",117.2,120.85,115.05,119.75,914600.0],["2017-10-02",119.5,122.25,118.05,119.85,816800.0],["2017-10-03",120.65,120.65,115.35,117.0,622200.0],["2017-10-04",116.5,124.0,116.5,123.0,986400.0],["2017-10-05",124.55,125.0,121.0,124.25,778700.0],["2017-10-06",124.55,127.02,120.25,121.4,763000.0],["2017-10-09",122.05,123.5,120.0,121.18,627400.0],["2017-10-10",122.4,123.55,120.35,122.6,417900.0],["2017-10-11",123.05,124.9,122.35,124.05,455200.0],["2017-10-12",124.2,126.7,122.9,126.45,737100.0],["2017-10-13",126.95,126.95,123.75,124.35,409200.0],["2017-10-16",124.2,126.65,123.75,124.15,474600.0],["2017-10-17",124.6,125.63,123.35,124.3,259400.0],["2017-10-18",124.4,126.25,123.23,123.55,387400.0],["2017-10-19",123.05,124.25,119.7,121.6,703100.0],["2017-10-20",122.75,125.85,120.85,124.65,523800.0],["2017-10-23",124.15,124.15,122.75,122.75,512200.0],["2017-10-24",122.85,125.45,122.25,123.8,418600.0],["2017-10-25",123.1,124.85,121.23,121.7,426700.0],["2017-10-26",120.7,122.75,119.6,121.8,473200.0],["2017-10-27",122.25,126.95,121.9,125.25,591500.0],["2017-10-30",125.6,128.3,124.75,128.1,523900.0],["2017-10-31",129.1,131.0,127.25,127.3,436900.0],["2017-11-01",127.85,130.07,125.55,126.15,619000.0],["2017-11-02",128.35,130.05,124.4,129.95,469800.0],["2017-11-03",130.3,131.7,129.2,130.45,684500.0],["2017-11-06",131.1,132.35,128.9,131.25,578700.0],["2017-11-07",130.45,131.35,128.1,129.9,636100.0],["2017-11-08",131.1,136.9,129.85,132.45,1100400.0],["2017-11-09",132.1,133.13,126.15,127.2,1443800.0],["2017-11-10",114.65,117.0,99.65,103.0,5677200.0],["2017-11-13",104.0,106.15,98.75,101.1,1681600.0],["2017-11-14",100.9,102.95,98.8,100.2,959300.0],["2017-11-15",99.4,105.5,97.44,100.7,1291000.0],["2017-11-16",102.5,108.05,101.55,103.15,913800.0],["2017-11-17",102.35,106.35,102.35,105.5,723300.0],["2017-11-20",105.75,106.95,103.76,104.05,481800.0],["2017-11-21",104.3,106.5,104.2,104.9,446700.0],["2017-11-22",105.0,105.6,100.0,102.4,932900.0],["2017-11-24",102.15,103.45,100.05,101.65,277100.0],["2017-11-27",101.2,102.4,100.7,101.75,646900.0],["2017-11-28",102.95,105.1,101.2,104.85,651900.0],["2017-11-29",105.25,106.15,99.25,102.1,480200.0],["2017-11-30",102.5,106.15,101.5,105.9,377400.0],["2017-12-01",105.85,108.0,102.3,106.1,446700.0],["2017-12-04",107.25,108.5,97.7,98.25,822300.0],["2017-12-05",97.9,100.7,92.75,93.85,908300.0],["2017-12-06",93.15,98.3,92.36,98.05,652500.0],["2017-12-07",98.3,105.4,96.35,105.0,846200.0],["2017-12-08",106.35,108.2,99.7,100.75,1240000.0],["2017-12-11",101.8,103.9,100.05,101.15,509700.0],["2017-12-12",101.75,102.15,98.5,99.6,463500.0],["2017-12-13",99.7,105.5,99.58,105.2,800800.0],["2017-12-14",105.5,106.3,99.45,99.7,567900.0],["2017-12-15",99.7,101.05,97.9,98.2,1332100.0],["2017-12-18",99.6,100.75,98.15,99.25,570200.0],["2017-12-19",99.75,100.25,97.25,98.1,723200.0],["2017-12-20",98.75,98.95,93.8,94.95,747400.0],["2017-12-21",94.85,97.2,92.5,97.15,625400.0],["2017-12-22",97.85,99.1,95.0,97.15,603400.0],["2017-12-26",96.35,97.95,95.05,97.8,695100.0],["2017-12-27",97.55,99.65,97.15,99.15,384600.0],["2017-12-28",98.3,100.0,98.06,99.8,226900.0],["2017-12-29",100.55,100.55,98.6,98.85,531200.0],["2018-01-02",99.5,99.8,91.1,92.65,985100.0],["2018-01-03",93.45,97.7,93.05,96.2,669600.0],["2018-01-04",96.45,97.4,94.05,95.7,321900.0],["2018-01-05",96.55,97.55,94.85,95.35,381700.0],["2018-01-08",94.5,95.04,89.6,92.55,539900.0],["2018-01-09",92.95,95.15,92.3,93.8,515500.0],["2018-01-10",93.4,96.75,92.9,96.05,532500.0],["2018-01-11",96.2,97.25,94.55,95.7,368900.0],["2018-01-12",96.8,101.5,95.6,99.25,1069300.0],["2018-01-16",99.4,100.4,89.85,90.85,1027300.0],["2018-01-17",91.7,93.58,88.15,89.1,694100.0],["2018-01-18",89.0,90.6,85.05,88.25,938600.0],["2018-01-19",87.95,92.65,87.95,91.6,640900.0],["2018-01-22",92.95,95.05,92.2,93.95,1014200.0],["2018-01-23",94.4,94.85,90.35,90.9,1784300.0],["2018-01-24",66.95,68.35,64.6,64.7,7420700.0],["2018-01-25",66.0,70.0,61.55,68.1,2740900.0],["2018-01-26",67.75,69.4,67.0,68.7,1311500.0],["2018-01-29",68.35,70.5,68.05,68.9,1135300.0],["2018-01-30",66.1,66.45,62.25,65.75,1346500.0],["2018-01-31",66.65,67.95,65.15,66.85,844200.0],["2018-02-01",66.8,67.45,64.5,65.5,905400.0],["2018-02-02",64.25,66.9,63.1,64.35,1050200.0],["2018-02-05",63.55,66.53,61.0,61.1,680100.0],["2018-02-06",60.0,64.5,59.1,63.65,1079500.0],["2018-02-07",63.7,64.05,61.25,61.35,620600.0],["2018-02-08",61.7,62.7,59.25,59.7,737200.0],["2018-02-09",60.3,61.58,56.15,60.85,1003700.0],["2018-02-12",61.35,62.85,59.1,62.25,934400.0],["2018-02-13",62.5,63.45,61.4,61.65,478100.0],["2018-02-14",60.7,70.9,60.5,68.4,2032200.0],["2018-02-15",69.65,70.1,65.63,68.1,997100.0],["2018-02-16",67.55,69.05,66.2,67.05,508600.0],["2018-02-20",66.3,68.7,66.1,67.05,476200.0],["2018-02-21",67.15,68.55,66.4,67.1,412700.0],["2018-02-22",68.0,68.1,65.7,66.15,591900.0],["2018-02-23",66.15,68.65,61.7,68.25,1210900.0],["2018-02-26",68.3,69.3,65.2,67.9,712400.0],["2018-02-27",67.2,68.0,66.6,66.9,376200.0],["2018-02-28",67.7,69.25,65.3,65.35,877600.0],["2018-03-01",65.15,65.2,61.55,61.75,1348200.0],["2018-03-02",61.95,73.55,60.75,71.05,4031100.0],["2018-03-05",71.2,78.3,71.1,76.3,1875500.0],["2018-03-06",75.55,76.5,73.45,76.25,707900.0],["2018-03-07",75.5,79.7,75.1,79.7,664000.0],["2018-03-08",78.55,81.85,77.6,80.85,1127000.0],["2018-03-09",82.45,83.15,80.05,80.75,720200.0],["2018-03-12",80.75,82.15,79.1,79.45,692100.0],["2018-03-13",79.9,80.2,72.2,73.8,1268000.0],["2018-03-14",74.85,76.45,73.19,74.25,561400.0],["2018-03-15",74.55,74.95,73.0,74.4,446400.0],["2018-03-16",74.0,75.29,72.35,74.7,798600.0],["2018-03-19",74.25,74.7,70.3,72.75,842900.0],["2018-03-20",72.95,72.95,70.6,71.25,517500.0],["2018-03-21",71.15,73.35,70.3,72.45,366000.0],["2018-03-22",71.75,73.0,70.65,71.15,630400.0],["2018-03-23",70.85,72.16,69.05,69.85,553700.0],["2018-03-26",71.2,71.45,68.25,70.55,736200.0],["2018-03-27",70.9,71.7,63.75,64.9,843100.0],["2018-03-28",65.5,67.7,63.45,66.0,444700.0],["2018-03-29",66.7,69.25,65.55,68.05,382500.0],["2018-04-02",67.35,68.43,64.1,64.4,687600.0],["2018-04-03",65.35,67.31,63.65,64.35,559900.0],["2018-04-04",63.3,67.0,62.05,66.5,564000.0],["2018-04-05",67.0,67.0,63.4,64.8,451600.0],["2018-04-06",63.95,64.7,61.6,62.8,630000.0],["2018-04-09",64.2,68.25,64.05,64.1,1364000.0],["2018-04-10",65.2,65.85,63.65,65.1,672400.0],["2018-04-11",64.5,66.95,64.5,66.15,434000.0],["2018-04-12",62.3,67.7,60.1,67.1,834200.0],["2018-04-13",67.15,67.35,65.55,66.4,463900.0],["2018-04-16",66.8,67.2,65.0,66.1,287100.0],["2018-04-17",66.1,67.65,65.7,66.8,668500.0],["2018-04-18",67.45,67.45,64.85,64.95,720900.0],["2018-04-19",63.5,65.65,61.75,62.35,584800.0],["2018-04-20",62.15,62.95,60.85,61.25,466100.0],["2018-04-23",61.6,62.75,60.55,61.8,386500.0],["2018-04-24",62.1,63.55,61.05,61.9,295300.0],["2018-04-25",61.9,63.65,60.86,63.25,330200.0],["2018-04-26",63.75,65.6,63.4,64.2,436200.0],["2018-04-27",64.65,68.9,64.1,68.25,615900.0],["2018-04-30",68.05,68.6,63.7,63.75,575900.0],["2018-05-01",63.85,64.85,63.5,64.0,328600.0],["2018-05-02",64.05,65.15,63.0,63.85,431800.0],["2018-05-03",63.4,64.15,62.45,62.8,456100.0],["2018-05-04",62.8,64.6,60.55,63.85,482500.0],["2018-05-07",64.4,65.95,63.25,64.55,401800.0],["2018-05-08",64.2,65.8,63.85,63.95,635600.0],["2018-05-09",64.5,65.9,63.27,65.3,609600.0],["2018-05-10",60.05,61.2,50.5,51.8,5544800.0],["2018-05-11",52.64,54.25,52.1,53.15,1287000.0],["2018-05-14",53.65,54.1,50.65,51.85,1590300.0],["2018-05-15",51.65,54.8,51.55,54.5,979400.0],["2018-05-16",54.25,57.6,54.0,55.6,1116200.0],["2018-05-17",55.25,56.05,53.4,54.05,704000.0],["2018-05-18",54.35,55.4,53.9,54.05,802800.0],["2018-05-21",54.25,54.95,51.6,52.3,666500.0],["2018-05-22",52.5,52.8,51.25,51.45,486600.0],["2018-05-23",51.35,53.65,50.75,50.95,529400.0],["2018-05-24",51.25,52.25,50.15,51.6,525300.0],["2018-05-25",51.7,52.5,51.15,51.9,368100.0],["2018-05-29",51.45,52.35,50.7,51.6,280400.0],["2018-05-30",51.6,52.65,51.5,52.25,350200.0],["2018-05-31",52.5,53.05,51.23,52.95,437800.0],["2018-06-01",53.2,53.3,51.75,52.0,459100.0],["2018-06-04",52.3,52.44,49.3,49.95,988800.0],["2018-06-05",48.5,50.3,48.05,49.25,968700.0],["2018-06-06",49.55,50.85,49.05,50.55,495300.0],["2018-06-07",50.55,50.75,47.0,48.3,769100.0],["2018-06-08",47.9,48.95,47.25,48.4,658100.0],["2018-06-11",48.35,49.0,47.9,48.7,448500.0],["2018-06-12",49.1,50.55,49.1,49.9,570400.0],["2018-06-13",51.0,51.65,50.0,50.55,1309700.0],["2018-06-14",50.75,54.45,50.45,54.1,1551500.0],["2018-06-15",53.85,55.0,52.8,54.7,1732500.0],["2018-06-18",54.2,55.2,53.3,54.7,822500.0],["2018-06-19",54.05,55.8,53.5,55.65,605100.0],["2018-06-20",55.6,56.0,53.35,55.4,952300.0],["2018-06-21",55.3,55.5,52.25,52.35,1042100.0],["2018-06-22",53.0,53.3,51.3,52.9,1095100.0],["2018-06-25",52.45,52.8,49.9,51.1,593600.0],["2018-06-26",64.5,65.45,56.6,63.55,6784200.0],["2018-06-27",62.4,63.2,55.55,56.8,2409600.0],["2018-06-28",57.4,59.7,54.0,56.35,1299900.0],["2018-06-29",58.05,60.2,55.6,59.15,1233800.0],["2018-07-02",58.45,60.05,58.0,59.5,719300.0],["2018-07-03",60.0,60.02,56.3,57.35,368500.0],["2018-07-05",57.4,59.2,56.95,58.75,435100.0],["2018-07-06",59.15,60.1,57.65,59.85,509000.0],["2018-07-09",60.0,60.95,57.46,57.9,779400.0],["2018-07-10",58.25,58.63,57.0,57.95,538800.0],["2018-07-11",57.6,58.5,56.1,56.2,607500.0],["2018-07-12",56.75,57.6,55.5,55.8,792600.0],["2018-07-13",55.6,55.6,53.0,53.7,811900.0],["2018-07-16",53.9,53.9,51.94,52.55,687300.0],["2018-07-17",52.2,53.45,52.05,52.5,525200.0],["2018-07-18",52.7,52.95,51.6,52.6,598200.0],["2018-07-19",52.45,53.4,52.15,52.45,342400.0],["2018-07-20",52.2,52.9,51.7,52.0,463400.0],["2018-07-23",51.6,52.65,51.0,51.75,869600.0],["2018-07-24",52.25,52.5,50.95,51.1,535700.0],["2018-07-25",50.95,51.23,49.4,49.95,840200.0],["2018-07-26",50.0,52.15,49.3,50.8,510500.0],["2018-07-27",50.75,50.83,48.9,49.3,562600.0],["2018-07-30",49.15,50.0,48.0,48.2,661500.0],["2018-07-31",48.0,49.2,46.9,48.15,561100.0],["2018-08-01",48.3,49.5,47.3,48.65,490200.0],["2018-08-02",48.5,49.9,47.75,49.15,642500.0],["2018-08-03",49.2,50.5,48.0,48.15,536700.0],["2018-08-06",48.0,48.45,47.05,47.5,376500.0],["2018-08-07",47.8,48.05,46.6,46.8,581600.0],["2018-08-08",46.55,48.9,46.55,48.3,664300.0],["2018-08-09",49.1,50.35,48.1,48.65,1654900.0],["2018-08-10",54.0,54.2,44.5,44.7,4204800.0],["2018-08-13",44.65,44.75,41.3,43.8,2049900.0],["2018-08-14",44.25,45.25,42.2,44.85,1273100.0],["2018-08-15",44.05,44.25,41.95,42.45,919400.0],["2018-08-16",42.55,44.6,41.75,42.65,857000.0],["2018-08-17",42.85,42.85,41.55,41.9,685900.0],["2018-08-20",41.9,42.36,40.45,42.05,565500.0],["2018-08-21",42.05,42.95,41.95,42.6,553600.0],["2018-08-22",42.75,43.5,41.75,43.25,539100.0],["2018-08-23",43.0,43.45,41.65,41.8,522100.0],["2018-08-24",42.1,42.1,40.9,41.2,496200.0],["2018-08-27",41.35,42.0,41.05,41.55,607400.0],["2018-08-28",41.55,41.88,40.85,41.7,722800.0],["2018-08-29",42.0,42.35,40.7,41.7,818700.0],["2018-08-30",41.6,44.6,41.6,43.95,838500.0],["2018-08-31",43.95,44.6,43.15,43.95,460300.0],["2018-09-04",46.0,46.2,44.35,44.9,911500.0],["2018-09-05",44.35,45.8,43.9,44.95,786000.0],["2018-09-06",44.7,45.4,43.65,45.15,864600.0],["2018-09-07",44.9,47.35,44.05,47.3,999900.0],["2018-09-10",47.35,48.55,46.85,47.85,691600.0],["2018-09-11",47.75,47.75,46.35,47.2,482300.0],["2018-09-12",47.75,50.25,47.53,49.7,1171900.0],["2018-09-13",49.9,50.75,47.65,48.35,1401400.0],["2018-09-14",47.4,48.15,46.2,47.0,741600.0],["2018-09-17",45.55,46.75,43.75,44.1,1275000.0],["2018-09-18",45.2,47.15,44.28,46.75,1168100.0],["2018-09-19",47.15,49.2,46.6,47.8,929900.0],["2018-09-20",48.5,48.8,47.0,47.55,403500.0],["2018-09-21",47.45,47.85,46.55,47.5,593400.0],["2018-09-24",47.25,48.0,46.6,47.4,514700.0],["2018-09-25",47.3,47.7,46.33,46.7,330200.0],["2018-09-26",47.0,47.1,45.85,46.0,340100.0],["2018-09-27",45.8,46.32,45.05,45.8,559700.0],["2018-09-28",45.55,46.85,44.88,45.85,519700.0],["2018-10-01",46.85,46.85,45.27,46.25,502700.0],["2018-10-02",46.69,47.14,45.87,46.7,731400.0],["2018-10-03",46.75,47.02,45.86,46.4,381300.0],["2018-10-04",45.99,46.13,43.56,43.68,600900.0],["2018-10-05",43.51,45.37,41.69,44.56,1104000.0],["2018-10-08",44.42,46.41,43.76,45.29,772700.0],["2018-10-09",44.91,45.54,42.96,43.39,699600.0],["2018-10-10",43.25,44.39,41.29,41.39,662500.0],["2018-10-11",40.86,43.46,40.4,42.26,587200.0],["2018-10-12",42.93,43.17,41.4,42.69,572300.0],["2018-10-15",42.75,42.95,40.25,41.02,731300.0],["2018-10-16",41.73,42.8,41.3,42.25,932800.0],["2018-10-17",42.47,43.97,41.81,43.87,349600.0],["2018-10-18",43.65,45.9,43.06,43.57,631300.0],["2018-10-19",43.61,45.5,41.72,42.18,424100.0],["2018-10-22",42.36,42.97,39.55,40.39,688800.0],["2018-10-23",39.84,41.85,39.62,41.13,640200.0],["2018-10-24",41.35,41.99,38.62,38.92,914900.0],["2018-10-25",39.3,41.4,38.92,40.48,642500.0],["2018-10-26",39.75,40.89,39.14,40.39,1107700.0],["2018-10-29",41.03,41.83,38.34,39.03,858500.0],["2018-10-30",39.35,40.45,38.06,38.52,720300.0],["2018-10-31",39.0,39.02,36.94,37.05,1287800.0],["2018-11-01",36.91,38.7,36.54,38.6,3124200.0],["2018-11-02",24.0,24.05,17.6,20.07,20819000.0],["2018-11-05",19.7,23.64,19.53,22.86,7597100.0],["2018-11-06",22.22,23.3,21.6,22.4,2475200.0],["2018-11-07",22.4,23.71,21.95,23.07,1833100.0],["2018-11-08",23.04,23.6,22.45,23.18,877300.0],["2018-11-09",22.7,23.6,22.59,23.37,1143200.0],["2018-11-12",23.15,23.18,21.56,22.12,1225600.0],["2018-11-13",22.47,22.64,21.78,22.06,728700.0],["2018-11-14",22.14,22.49,21.14,21.94,946900.0],["2018-11-15",21.97,22.74,21.95,22.61,785400.0],["2018-11-16",22.59,23.91,22.05,23.58,1102500.0],["2018-11-19",24.19,24.25,22.28,23.08,1354100.0],["2018-11-20",22.97,23.43,22.65,23.13,705000.0],["2018-11-21",23.3,23.88,23.13,23.56,606200.0],["2018-11-23",23.3,23.7,22.9,23.26,457400.0],["2018-11-26",23.38,23.68,23.01,23.57,647600.0],["2018-11-27",23.33,23.6,22.73,22.88,724000.0],["2018-11-28",23.15,23.27,22.32,22.98,1037200.0],["2018-11-29",22.87,23.67,22.71,23.07,688900.0],["2018-11-30",23.1,23.31,22.55,23.24,502100.0],["2018-12-03",23.63,24.0,22.58,23.82,1263400.0],["2018-12-04",23.91,24.93,23.63,23.69,1050400.0],["2018-12-06",23.11,23.82,21.73,23.73,2029200.0],["2018-12-07",23.67,23.69,22.96,23.17,1079400.0],["2018-12-10",23.4,24.87,23.09,24.13,791800.0],["2018-12-11",24.32,24.57,23.15,23.52,552700.0],["2018-12-12",23.84,24.48,23.56,24.15,666300.0],["2018-12-13",24.35,24.35,23.15,23.21,654600.0],["2018-12-14",22.96,23.27,22.5,22.58,881700.0],["2018-12-17",22.34,22.79,21.29,21.42,1358000.0],["2018-12-18",23.68,23.68,21.9,22.47,1929300.0],["2018-12-19",22.51,23.14,22.05,22.28,1206700.0],["2018-12-20",22.2,22.64,21.27,21.34,1182400.0],["2018-12-21",21.55,21.55,19.51,20.21,3655000.0],["2018-12-24",19.74,20.86,19.46,20.28,492000.0],["2018-12-26",20.58,21.98,20.44,21.91,1078900.0],["2018-12-27",21.49,22.03,20.84,21.41,811900.0],["2018-12-28",21.49,21.5,20.77,21.09,701200.0],["2018-12-31",21.09,21.4,20.02,20.35,895200.0],["2019-01-02",20.01,21.73,19.86,21.68,978400.0],["2019-01-03",20.82,21.49,20.5,20.77,1056200.0],["2019-01-04",21.13,21.84,20.88,21.38,981900.0],["2019-01-07",21.78,23.58,21.41,23.53,1214400.0],["2019-01-08",23.91,24.47,23.14,24.27,1209400.0],["2019-01-09",24.33,25.6,23.66,23.73,1262800.0],["2019-01-10",23.55,25.22,23.23,25.0,829100.0],["2019-01-11",25.49,25.51,23.31,23.39,1101000.0],["2019-01-14",23.08,23.28,22.53,22.64,1094000.0],["2019-01-15",22.82,24.35,22.25,24.21,891900.0],["2019-01-16",24.26,25.57,24.26,25.33,1124000.0],["2019-01-17",25.11,25.62,24.71,25.47,878000.0],["2019-01-18",25.48,25.77,24.66,25.22,769100.0],["2019-01-22",25.09,25.37,23.65,23.68,907100.0],["2019-01-23",23.92,25.1,23.86,24.56,689100.0],["2019-01-24",24.53,26.31,24.34,26.2,1132600.0],["2019-01-25",26.0,26.88,25.75,26.84,997400.0],["2019-01-28",26.6,27.12,26.06,27.0,1206200.0],["2019-01-29",26.96,27.35,26.42,26.6,770300.0],["2019-01-30",26.74,27.02,25.81,27.0,857800.0],["2019-01-31",26.94,28.3,26.73,27.88,574400.0],["2019-02-01",27.98,28.28,27.29,27.88,511400.0],["2019-02-04",27.92,28.04,27.38,27.73,370700.0],["2019-02-05",27.93,28.42,27.07,27.4,702500.0],["2019-02-06",27.37,28.15,27.33,27.76,572300.0],["2019-02-07",27.65,27.65,26.3,26.64,637600.0],["2019-02-08",26.49,27.08,26.1,26.32,699700.0],["2019-02-11",26.11,27.09,26.02,26.98,702800.0],["2019-02-12",27.11,27.51,26.68,26.97,609300.0],["2019-02-13",27.1,27.41,26.45,26.71,346800.0],["2019-02-14",26.56,27.2,26.48,27.13,468800.0],["2019-02-15",27.33,27.72,27.06,27.67,658900.0],["2019-02-19",27.64,27.99,26.9,26.92,524700.0],["2019-02-20",26.91,27.27,26.47,26.75,411200.0],["2019-02-21",26.5,26.77,25.86,26.13,595500.0],["2019-02-22",26.29,26.94,26.03,26.68,630300.0],["2019-02-25",27.28,28.75,26.83,28.61,2229000.0],["2019-02-26",28.56,29.66,28.14,28.33,1406200.0],["2019-02-27",28.16,29.88,28.06,28.54,1184800.0],["2019-02-28",28.78,29.24,27.68,27.81,1461700.0],["2019-03-01",36.85,40.45,35.55,38.93,9178500.0],["2019-03-04",39.19,40.18,38.5,40.08,2770500.0],["2019-03-05",40.25,41.87,38.3,38.62,2278100.0],["2019-03-06",38.62,39.14,36.19,36.66,1617300.0],["2019-03-07",36.7,38.64,35.57,38.17,931700.0],["2019-03-08",37.64,38.41,36.68,38.2,685800.0],["2019-03-11",38.35,40.22,38.09,40.08,1236300.0],["2019-03-12",40.08,40.62,39.56,40.25,766200.0],["2019-03-13",40.45,43.1,40.03,42.0,1373300.0],["2019-03-14",41.95,42.12,39.07,39.27,1086500.0],["2019-03-15",39.44,40.0,39.0,39.17,2782900.0],["2019-03-18",39.47,43.9,39.47,42.37,1339600.0],["2019-03-19",43.26,43.26,39.95,40.14,971000.0],["2019-03-20",39.9,41.31,39.35,39.49,766500.0],["2019-03-21",39.24,40.76,39.24,40.39,650900.0],["2019-03-22",39.9,40.33,38.67,39.03,798700.0],["2019-03-25",38.9,39.75,38.57,39.46,679400.0],["2019-03-26",39.54,39.88,38.78,39.36,535400.0],["2019-03-27",39.35,39.59,37.67,38.24,430500.0],["2019-03-28",38.34,39.19,38.0,38.98,428600.0],["2019-03-29",39.42,39.43,38.33,38.79,518100.0],["2019-04-01",36.75,36.75,34.0,35.64,2286800.0],["2019-04-02",35.95,36.11,35.27,35.76,842200.0],["2019-04-03",36.0,36.12,35.03,35.25,828800.0],["2019-04-04",35.16,35.36,33.93,34.38,1237200.0],["2019-04-05",34.25,35.61,33.91,35.46,904500.0],["2019-04-08",35.35,35.7,34.86,34.97,546800.0],["2019-04-09",34.92,35.6,34.49,34.64,388400.0],["2019-04-10",34.78,35.5,34.59,35.24,253600.0],["2019-04-11",35.17,35.62,34.67,34.76,477100.0],["2019-04-12",34.81,35.4,33.93,34.32,466700.0],["2019-04-15",34.41,34.85,33.46,33.87,371700.0],["2019-04-16",34.16,34.72,33.45,33.87,422600.0],["2019-04-17",34.06,34.06,32.65,32.86,1009900.0],["2019-04-18",33.09,33.21,32.11,32.89,787200.0],["2019-04-22",32.8,34.67,32.44,33.85,874700.0],["2019-04-23",33.9,35.27,33.59,34.73,648700.0],["2019-04-24",34.5,35.22,33.82,34.06,565900.0],["2019-04-25",34.04,34.26,33.19,33.61,334800.0],["2019-04-26",33.65,33.86,33.07,33.41,496000.0],["2019-04-29",33.35,33.7,32.36,32.48,409400.0],["2019-04-30",32.64,32.75,31.47,32.12,651200.0],["2019-05-01",32.36,32.42,31.33,31.37,579500.0],["2019-05-02",31.33,32.89,30.82,32.79,789500.0],["2019-05-03",32.72,33.06,31.33,32.35,921300.0],["2019-05-06",31.74,32.94,31.55,31.94,858800.0],["2019-05-07",31.51,32.38,29.92,30.46,870100.0],["2019-05-08",30.46,31.26,29.95,30.02,757000.0],["2019-05-09",29.97,30.66,28.9,30.02,1326500.0],["2019-05-10",18.7,19.5,17.8,18.42,6996900.0],["2019-05-13",18.3,18.64,16.88,16.89,2699300.0],["2019-05-14",16.93,17.6,15.96,17.55,3333200.0],["2019-05-15",17.31,17.45,16.3,16.59,2473400.0],["2019-05-16",16.69,17.5,16.67,16.88,1463100.0],["2019-05-17",16.68,17.13,16.58,16.59,924300.0],["2019-05-20",16.51,16.97,15.61,15.63,998500.0],["2019-05-21",15.77,16.31,15.64,16.17,711200.0],["2019-05-22",16.08,16.35,15.28,15.51,1229000.0],["2019-05-23",15.37,15.59,15.07,15.3,948200.0],["2019-05-24",15.34,15.88,15.2,15.45,765200.0],["2019-05-28",15.48,15.51,15.01,15.14,958400.0],["2019-05-29",14.98,15.32,14.85,15.13,724000.0],["2019-05-30",15.1,15.4,15.01,15.1,616900.0],["2019-05-31",14.9,15.0,14.4,14.79,689800.0],["2019-06-03",14.85,15.22,14.7,14.9,718300.0],["2019-06-04",15.05,15.1,14.24,14.92,1490800.0],["2019-06-05",15.06,15.06,14.39,14.46,1154700.0],["2019-06-06",14.36,14.48,13.86,14.12,957900.0],["2019-06-07",14.14,14.19,13.58,13.83,1587600.0],["2019-06-10",13.9,14.27,13.81,13.95,725600.0],["2019-06-11",14.2,14.2,13.35,13.46,1122800.0],["2019-06-12",13.38,13.81,13.15,13.49,759300.0],["2019-06-13",13.59,13.78,13.27,13.54,645500.0],["2019-06-14",13.47,13.56,12.81,12.82,773300.0],["2019-06-17",12.99,13.72,12.98,13.61,1783900.0],["2019-06-18",13.69,14.2,13.6,14.01,1090000.0],["2019-06-19",14.02,14.33,13.88,14.05,879100.0],["2019-06-20",14.12,14.66,13.78,13.86,648800.0],["2019-06-21",13.81,14.22,13.34,13.81,5620100.0],["2019-06-24",13.74,13.93,13.17,13.21,1654600.0],["2019-06-25",13.28,13.55,12.74,12.77,1359200.0],["2019-06-26",12.85,13.15,12.22,12.3,1237800.0],["2019-06-27",12.3,12.78,12.25,12.71,1495900.0],["2019-06-28",12.75,13.0,12.53,12.71,1761700.0],["2019-07-01",13.09,13.2,12.64,12.8,916400.0],["2019-07-02",12.8,12.92,12.4,12.78,1129700.0],["2019-07-03",12.78,12.9,12.29,12.85,690800.0],["2019-07-05",12.82,13.35,12.17,12.22,1445600.0],["2019-07-08",12.19,12.22,11.68,11.9,1185400.0],["2019-07-09",11.86,12.37,11.83,12.33,963300.0],["2019-07-10",12.37,12.6,12.16,12.36,1055300.0],["2019-07-11",12.4,12.4,11.72,11.76,1026400.0],["2019-07-12",11.74,11.91,11.53,11.66,659000.0],["2019-07-15",11.76,11.85,11.16,11.22,870700.0],["2019-07-16",11.26,11.26,10.77,10.79,879400.0],["2019-07-17",10.91,11.11,10.41,10.48,1209900.0],["2019-07-18",10.42,10.73,10.28,10.55,972400.0],["2019-07-19",10.55,10.84,10.15,10.2,1100500.0],["2019-07-22",10.26,10.28,9.51,10.02,1671800.0],["2019-07-23",10.05,10.05,9.63,9.74,1818100.0],["2019-07-24",9.74,9.9,9.47,9.69,1219100.0],["2019-07-25",9.66,9.66,9.21,9.23,1361000.0],["2019-07-26",9.27,9.36,8.96,9.2,1383900.0],["2019-07-29",9.14,9.39,8.83,9.33,1455800.0],["2019-07-30",9.25,9.56,9.19,9.5,1142900.0],["2019-07-31",9.6,9.82,9.47,9.65,1358400.0],["2019-08-01",9.6,9.78,9.28,9.42,1973300.0],["2019-08-02",9.41,9.53,8.81,8.99,1566400.0],["2019-08-05",8.89,8.94,8.45,8.75,2279400.0],["2019-08-06",8.84,9.18,8.59,9.14,1078000.0],["2019-08-07",9.08,9.08,8.7,8.81,1425200.0],["2019-08-08",8.93,9.35,8.84,9.21,1706500.0],["2019-08-09",11.13,12.15,10.75,11.16,5329400.0],["2019-08-12",11.04,11.57,10.74,11.09,2912200.0],["2019-08-13",10.9,11.72,10.84,11.08,1429000.0],["2019-08-14",10.8,11.08,10.05,10.05,1714100.0],["2019-08-15",10.15,10.18,9.41,9.43,1498700.0],["2019-08-16",9.55,9.79,9.29,9.38,1560600.0],["2019-08-19",9.53,10.28,9.5,10.2,1336100.0],["2019-08-20",10.18,10.85,10.07,10.78,1282300.0],["2019-08-21",10.78,10.98,10.52,10.96,758100.0],["2019-08-22",11.0,11.34,10.88,11.21,1174400.0],["2019-08-23",11.13,11.43,10.93,10.99,1126000.0],["2019-08-26",11.15,11.35,10.8,10.96,941500.0],["2019-08-27",11.1,11.3,10.52,10.54,860400.0],["2019-08-28",10.53,11.14,10.42,10.93,798000.0],["2019-08-29",11.02,11.16,10.56,10.83,708400.0],["2019-08-30",10.9,11.08,10.65,10.75,1031100.0],["2019-09-03",10.64,10.75,9.6,10.43,1524000.0],["2019-09-04",11.28,11.29,10.04,10.43,1806100.0],["2019-09-05",10.52,11.01,10.37,10.97,1091200.0],["2019-09-06",10.94,11.18,10.63,10.76,1026900.0],["2019-09-09",10.81,10.84,10.34,10.84,1064200.0],["2019-09-10",10.8,12.51,10.64,12.49,2629300.0],["2019-09-11",12.8,12.99,11.66,11.88,1864400.0],["2019-09-12",11.84,11.88,11.3,11.59,1406700.0],["2019-09-13",11.59,11.82,10.94,11.3,1225300.0],["2019-09-16",11.23,11.81,11.02,11.77,1457000.0],["2019-09-17",11.76,11.83,10.95,11.66,944200.0],["2019-09-18",11.59,11.81,11.03,11.19,1156700.0],["2019-09-19",11.17,11.28,11.0,11.17,1075500.0],["2019-09-20",11.12,11.28,10.61,10.82,5359200.0],["2019-09-23",10.72,11.93,10.63,11.91,1411200.0],["2019-09-24",11.91,12.32,11.56,12.1,1318200.0],["2019-09-25",12.06,12.26,11.73,12.03,1959800.0],["2019-09-26",11.98,11.98,10.91,10.94,899400.0],["2019-09-27",10.96,11.34,10.87,11.16,1056400.0],["2019-09-30",11.22,11.27,10.53,10.77,1200000.0],["2019-10-01",10.75,11.06,10.1,10.18,969100.0],["2019-10-02",10.15,10.34,9.8,9.82,1106600.0],["2019-10-03",10.03,10.34,9.62,10.23,991700.0],["2019-10-04",10.17,10.26,9.88,10.01,963100.0],["2019-10-07",9.97,10.16,9.76,10.07,487600.0],["2019-10-08",8.88,8.9,7.8,7.86,5552000.0],["2019-10-09",7.73,7.94,7.39,7.65,2241600.0],["2019-10-10",7.71,7.86,7.08,7.25,1906800.0],["2019-10-11",7.49,7.61,7.1,7.13,1940400.0],["2019-10-14",7.1,7.15,6.75,6.78,1362400.0],["2019-10-15",6.84,7.05,6.68,6.79,2107400.0],["2019-10-16",6.79,7.19,6.69,6.77,1860800.0],["2019-10-17",6.82,6.87,6.67,6.68,1111600.0],["2019-10-18",6.64,6.71,6.48,6.5,1798500.0],["2019-10-21",6.51,6.95,6.43,6.93,1773500.0],["2019-10-22",6.9,7.12,6.72,7.03,962400.0],["2019-10-23",7.04,7.48,6.91,7.22,948600.0],["2019-10-24",7.25,7.36,7.0,7.17,976800.0],["2019-10-25",7.13,7.4,7.01,7.26,1744900.0],["2019-10-28",7.32,7.59,7.1,7.56,1236600.0],["2019-10-29",7.52,7.66,7.01,7.21,1778700.0],["2019-10-30",7.19,7.24,6.95,6.95,1111600.0],["2019-10-31",6.95,6.99,6.61,6.8,934000.0],["2019-11-01",6.83,7.24,6.69,7.13,1339800.0],["2019-11-04",7.27,7.47,7.2,7.28,1243700.0],["2019-11-05",7.3,7.59,7.19,7.22,1092100.0],["2019-11-06",7.21,7.43,7.01,7.13,2166500.0],["2019-11-07",6.76,7.84,6.26,7.52,5377800.0],["2019-11-08",7.63,9.05,7.51,8.88,3197800.0],["2019-11-11",8.79,8.81,8.25,8.52,1393600.0],["2019-11-12",8.51,8.74,8.26,8.45,1089100.0],["2019-11-13",8.4,8.97,8.13,8.79,1218900.0],["2019-11-14",8.71,8.88,7.95,8.0,1118100.0],["2019-11-15",8.07,8.25,7.88,7.96,1161300.0],["2019-11-18",7.83,8.03,7.55,7.82,2027900.0],["2019-11-19",7.91,8.64,7.9,8.4,1730500.0],["2019-11-20",8.29,8.76,8.09,8.55,1759000.0],["2019-11-21",8.57,8.97,8.34,8.91,929800.0],["2019-11-22",8.98,9.28,8.81,9.16,806900.0],["2019-11-25",9.32,9.7,9.13,9.62,1343600.0],["2019-11-26",9.55,9.95,9.26,9.35,1343700.0],["2019-11-27",9.34,9.46,9.11,9.18,1054200.0],["2019-11-29",9.15,9.71,9.11,9.49,1172400.0],["2019-12-02",9.69,10.9,9.68,10.73,4107400.0],["2019-12-03",10.99,11.1,9.25,9.35,3501200.0],["2019-12-04",9.48,9.61,8.63,8.95,2065600.0],["2019-12-05",8.9,8.99,7.35,7.44,3298800.0],["2019-12-06",7.81,8.14,7.68,7.88,2394300.0],["2019-12-09",8.19,8.24,7.66,7.69,1859500.0],["2019-12-10",7.65,8.76,7.51,8.49,2340000.0],["2019-12-11",8.47,8.92,8.36,8.69,1633400.0],["2019-12-12",8.82,9.4,8.64,9.29,2156400.0],["2019-12-13",9.46,9.78,9.22,9.36,1892400.0],["2019-12-16",9.4,9.59,8.56,8.57,2028900.0],["2019-12-17",8.45,9.07,8.11,8.97,1672700.0],["2019-12-18",8.97,9.15,8.64,8.96,1945500.0],["2019-12-19",8.98,9.11,8.52,8.66,1860200.0],["2019-12-20",8.67,8.75,8.16,8.26,2459600.0],["2019-12-23",8.32,9.64,8.27,9.5,2298800.0],["2019-12-24",9.51,9.75,8.97,9.14,1029400.0],["2019-12-26",9.18,9.24,8.8,8.85,1124300.0],["2019-12-27",8.84,9.01,8.61,8.66,1290200.0],["2019-12-30",8.67,8.84,8.39,8.41,1038300.0],["2019-12-31",8.32,8.78,8.14,8.75,1270900.0],["2020-01-02",8.86,8.86,8.32,8.43,1042300.0],["2020-01-03",8.3,8.42,8.15,8.35,788700.0],["2020-01-06",8.25,8.41,7.84,8.06,1544100.0],["2020-01-07",8.01,8.29,7.81,8.21,1218300.0],["2020-01-08",8.21,8.22,7.89,8.14,1266600.0],["2020-01-09",8.18,8.96,8.05,8.69,1809000.0],["2020-01-10",8.72,9.28,8.4,8.42,1869600.0],["2020-01-13",8.8,8.87,7.62,7.71,2640700.0],["2020-01-14",7.75,8.37,7.6,8.34,1904000.0],["2020-01-15",8.41,8.79,8.29,8.36,1433200.0],["2020-01-16",8.37,9.08,8.37,8.9,2300700.0],["2020-01-17",8.95,9.86,8.9,9.73,3330300.0],["2020-01-21",9.56,10.73,9.5,9.79,2930400.0],["2020-01-22",9.8,10.24,9.08,9.15,1827000.0],["2020-01-23",9.0,9.11,8.55,8.82,962900.0],["2020-01-24",8.95,9.09,8.04,8.1,1717800.0],["2020-01-27",7.85,8.37,7.75,8.05,1326500.0],["2020-01-28",8.17,8.45,7.98,8.34,1079900.0],["2020-01-29",8.38,8.61,8.21,8.5,860600.0],["2020-01-30",8.41,8.58,7.97,8.1,1013700.0],["2020-01-31",8.01,8.17,7.8,7.86,943900.0],["2020-02-03",7.94,8.37,7.86,8.04,1369300.0],["2020-02-04",8.19,10.78,7.94,10.58,4609400.0],["2020-02-05",11.01,15.0,10.86,14.57,22822200.0],["2020-02-06",13.72,14.3,12.75,13.51,4719200.0],["2020-02-07",13.24,14.04,12.72,12.8,1962900.0],["2020-02-10",12.8,12.9,12.13,12.33,1721900.0],["2020-02-11",12.5,12.74,11.84,12.34,1556400.0],["2020-02-12",12.45,12.66,11.7,12.54,1336600.0],["2020-02-13",12.41,12.93,11.97,12.3,1120800.0],["2020-02-14",12.32,12.53,11.96,12.25,752400.0],["2020-02-18",12.25,13.42,12.08,13.29,1113200.0],["2020-02-19",13.37,14.28,13.23,13.93,1849700.0],["2020-02-20",14.09,14.95,13.77,13.96,3060000.0],["2020-02-21",12.75,14.5,12.15,13.6,2941100.0],["2020-02-24",12.85,12.85,11.8,12.55,2389700.0],["2020-02-25",12.56,12.83,10.88,11.31,2014700.0],["2020-02-26",12.03,12.3,10.33,10.61,1719200.0],["2020-02-27",10.25,10.48,8.76,10.03,2161900.0],["2020-02-28",9.55,10.76,9.38,10.76,1480300.0],["2020-03-02",10.87,10.87,9.95,10.69,1570000.0],["2020-03-03",10.6,11.05,10.27,10.44,997600.0],["2020-03-04",10.61,11.51,10.46,11.49,1046200.0],["2020-03-05",11.3,11.83,11.03,11.34,1307900.0],["2020-03-06",10.83,11.19,10.33,10.47,1228300.0],["2020-03-09",9.34,9.72,9.19,9.51,1204100.0],["2020-03-10",9.99,10.73,9.39,9.96,1323300.0],["2020-03-11",9.8,9.99,9.18,9.27,1280200.0],["2020-03-12",8.28,8.3,6.93,7.39,2144700.0],["2020-03-13",7.9,8.13,6.62,7.62,1599200.0],["2020-03-16",6.5,6.77,5.69,6.34,2638400.0],["2020-03-17",6.55,6.92,5.5,6.28,2478000.0],["2020-03-18",5.92,6.99,5.86,6.61,1737600.0],["2020-03-19",6.55,7.97,6.34,7.77,1541400.0],["2020-03-20",7.95,8.86,7.39,7.82,1629600.0],["2020-03-23",7.96,8.25,7.01,7.38,1009700.0],["2020-03-24",7.83,8.8,7.71,8.66,1133700.0],["2020-03-25",8.74,9.8,8.5,9.25,1131900.0],["2020-03-26",9.45,10.97,8.79,9.16,1239100.0],["2020-03-27",8.69,9.2,8.55,8.68,844400.0],["2020-03-30",8.64,8.79,8.06,8.43,920200.0],["2020-03-31",8.35,8.77,8.15,8.44,729100.0],["2020-04-01",8.12,8.34,7.3,7.37,1010700.0],["2020-04-02",7.31,7.49,6.83,7.35,1196400.0],["2020-04-03",7.29,7.49,6.81,7.01,864500.0],["2020-04-06",7.44,7.95,7.42,7.69,1407400.0],["2020-04-07",7.99,8.25,7.06,7.2,1629400.0],["2020-04-08",7.39,8.02,7.26,7.77,1199000.0],["2020-04-09",7.97,8.26,7.78,7.99,809200.0],["2020-04-13",8.05,8.41,7.87,8.39,866000.0],["2020-04-14",8.58,8.94,8.09,8.39,864600.0],["2020-04-15",8.0,8.7,7.75,8.56,668000.0],["2020-04-16",8.6,8.64,8.02,8.6,853100.0],["2020-04-17",8.99,9.67,8.79,9.65,1092600.0],["2020-04-20",9.56,11.36,9.32,11.22,1604700.0],["2020-04-21",10.5,10.99,10.03,10.47,708700.0],["2020-04-22",10.81,10.92,9.86,10.3,698900.0],["2020-04-23",10.37,11.15,10.2,10.47,641500.0],["2020-04-24",10.59,10.81,10.12,10.67,660400.0],["2020-04-27",10.92,11.54,10.64,11.25,603100.0],["2020-04-28",11.58,11.65,10.28,10.31,875900.0],["2020-04-29",10.73,10.79,10.0,10.05,769300.0],["2020-04-30",9.93,10.36,9.65,10.05,752200.0],["2020-05-01",9.83,10.28,9.37,9.48,1276600.0],["2020-05-04",9.27,10.37,9.07,10.34,1046300.0],["2020-05-05",10.55,11.17,9.89,10.04,985800.0],["2020-05-06",10.13,10.45,9.81,9.98,931500.0],["2020-05-07",10.94,10.99,9.44,9.88,1587900.0],["2020-05-08",10.3,12.0,10.0,11.1,2819700.0],["2020-05-11",11.28,12.94,11.18,12.93,1811900.0],["2020-05-12",13.13,13.39,12.22,12.29,1871100.0],["2020-05-13",12.4,13.67,11.78,13.24,1674400.0],["2020-05-14",13.05,13.78,12.27,12.75,1247200.0],["2020-05-15",12.69,13.22,12.26,12.64,913100.0],["2020-05-18",13.33,13.4,12.63,13.03,976500.0],["2020-05-19",13.07,13.12,11.8,11.84,862300.0],["2020-05-20",12.09,12.58,11.81,12.21,1503900.0],["2020-05-21",12.33,12.33,11.73,11.95,541800.0],["2020-05-22",11.92,11.94,11.47,11.71,724300.0],["2020-05-26",12.22,12.41,11.61,11.62,797900.0],["2020-05-27",11.57,11.57,10.45,10.8,1010400.0],["2020-05-28",10.77,11.43,10.51,10.82,618100.0],["2020-05-29",10.99,10.99,9.97,10.21,1223600.0],["2020-06-01",10.3,10.73,9.91,10.59,908000.0],["2020-06-02",10.55,11.33,10.08,11.25,1253000.0],["2020-06-03",11.4,11.4,10.8,11.06,760300.0],["2020-06-04",10.96,11.33,10.51,10.54,693800.0],["2020-06-05",10.84,11.28,10.43,10.62,946600.0],["2020-06-08",10.76,11.59,10.57,11.35,1311900.0],["2020-06-09",11.24,11.65,11.11,11.23,1004000.0],["2020-06-10",11.15,11.31,10.67,10.73,920600.0],["2020-06-11",10.06,10.37,9.55,9.56,1088900.0],["2020-06-12",10.07,10.08,9.11,9.48,1014600.0],["2020-06-15",9.25,9.6,9.11,9.55,995900.0],["2020-06-16",9.8,9.88,9.31,9.42,793000.0],["2020-06-17",9.4,9.6,8.94,9.0,1612900.0],["2020-06-18",8.87,10.21,8.82,10.14,1634000.0],["2020-06-19",10.13,11.3,10.02,11.3,2633500.0],["2020-06-22",11.28,12.02,10.64,11.85,1383000.0],["2020-06-23",11.9,12.29,11.58,11.66,1418600.0],["2020-06-24",11.59,11.93,10.97,11.39,764100.0],["2020-06-25",10.91,11.21,10.3,10.71,1054300.0],["2020-06-26",10.51,10.7,10.16,10.32,1234400.0],["2020-06-29",10.44,10.67,10.07,10.23,680700.0],["2020-06-30",10.15,10.46,10.1,10.43,447200.0],["2020-07-01",10.45,10.72,10.22,10.65,714700.0],["2020-07-02",10.9,11.11,10.46,10.53,559400.0],["2020-07-06",10.76,10.99,10.44,10.71,742400.0],["2020-07-07",10.6,11.12,10.32,10.81,1270100.0],["2020-07-08",10.68,10.8,9.98,10.23,1570200.0],["2020-07-09",10.2,10.41,9.97,10.24,1212100.0],["2020-07-10",10.23,10.55,10.02,10.4,480400.0],["2020-07-13",10.48,10.89,10.11,10.13,819000.0],["2020-07-14",10.05,10.12,9.72,10.0,1398900.0],["2020-07-15",10.15,10.25,9.8,9.87,1309700.0],["2020-07-16",9.86,10.02,9.6,9.77,536500.0],["2020-07-17",9.83,10.42,9.65,10.26,1156800.0],["2020-07-20",10.34,10.55,10.11,10.53,520300.0],["2020-07-21",10.62,10.66,10.09,10.11,526500.0],["2020-07-22",10.1,10.29,10.01,10.13,474700.0],["2020-07-23",10.09,10.37,9.89,9.96,400100.0],["2020-07-24",9.88,9.99,9.65,9.83,650500.0],["2020-07-27",9.82,10.13,9.77,10.05,533600.0],["2020-07-28",10.03,10.18,9.7,9.95,471400.0],["2020-07-29",10.0,10.06,9.79,9.86,492700.0],["2020-07-30",9.85,10.65,9.78,10.5,1180800.0],["2020-07-31",10.47,10.47,10.05,10.31,831900.0],["2020-08-03",10.5,10.9,10.34,10.89,733000.0],["2020-08-04",10.89,10.98,10.65,10.79,825700.0],["2020-08-05",10.83,12.9,10.6,10.89,3140300.0],["2020-08-06",10.82,10.86,10.26,10.38,1467800.0],["2020-08-07",10.38,10.48,9.44,10.27,2843600.0],["2020-08-10",10.12,10.75,10.09,10.54,937500.0],["2020-08-11",10.56,10.63,10.01,10.03,835300.0],["2020-08-12",10.12,10.21,9.71,9.92,813200.0],["2020-08-13",9.9,10.1,9.81,9.91,484500.0],["2020-08-14",9.85,9.91,9.43,9.83,693300.0],["2020-08-17",9.94,10.73,9.84,10.6,895600.0],["2020-08-18",10.67,10.86,10.19,10.79,511900.0],["2020-08-19",10.8,11.08,10.6,10.92,701300.0],["2020-08-20",10.85,11.18,10.6,11.14,501700.0],["2020-08-21",10.99,11.14,10.73,10.93,643500.0],["2020-08-24",10.84,10.99,10.49,10.52,583600.0],["2020-08-25",10.52,10.65,10.06,10.45,516800.0],["2020-08-26",10.46,10.55,9.94,9.98,459400.0],["2020-08-27",9.94,10.12,9.71,10.03,513900.0],["2020-08-28",10.08,10.2,9.84,10.06,425900.0],["2020-08-31",10.15,10.47,9.81,10.29,498900.0],["2020-09-01",10.32,10.45,9.45,9.8,750900.0],["2020-09-02",9.76,10.01,9.69,9.87,580900.0],["2020-09-03",9.87,10.08,9.66,9.67,529300.0],["2020-09-04",9.67,9.83,9.04,9.63,729600.0],["2020-09-08",9.46,9.76,9.27,9.65,391700.0],["2020-09-09",9.79,9.9,9.61,9.79,466900.0],["2020-09-10",9.82,10.12,9.63,9.73,689700.0],["2020-09-11",9.83,9.85,9.24,9.5,539700.0],["2020-09-14",9.67,10.28,9.67,10.26,1190800.0],["2020-09-15",10.4,10.5,9.93,9.99,871900.0],["2020-09-16",10.06,10.26,9.94,10.03,716800.0],["2020-09-17",10.0,10.32,9.91,10.09,477700.0],["2020-09-18",10.2,10.39,9.82,10.36,1298800.0],["2020-09-21",10.16,10.17,9.71,9.9,621700.0],["2020-09-22",9.97,10.31,9.76,10.18,528500.0],["2020-09-23",10.22,10.32,9.68,9.69,480500.0],["2020-09-24",9.61,9.82,9.43,9.62,495900.0],["2020-09-25",9.62,9.84,9.55,9.8,505600.0],["2020-09-28",9.83,10.08,9.74,10.03,529700.0],["2020-09-29",10.08,10.24,9.82,10.05,751800.0],["2020-09-30",10.07,10.43,9.98,10.09,443900.0],["2020-10-01",10.18,10.32,10.07,10.22,412100.0],["2020-10-02",10.07,10.39,9.89,9.91,412500.0],["2020-10-05",10.05,10.25,9.9,10.12,511000.0],["2020-10-06",10.3,10.61,10.1,10.22,622000.0],["2020-10-07",10.28,10.42,10.08,10.32,541000.0],["2020-10-08",10.44,10.47,10.07,10.39,374100.0],["2020-10-09",10.53,10.63,9.9,10.01,618100.0],["2020-10-12",9.96,10.14,9.7,9.78,720700.0],["2020-10-13",9.7,10.14,9.65,9.82,745800.0],["2020-10-14",9.89,10.08,9.68,9.72,648000.0],["2020-10-15",9.6,9.91,9.4,9.79,683800.0],["2020-10-16",9.79,10.26,9.74,9.82,489900.0],["2020-10-19",9.87,10.02,9.65,9.74,384500.0],["2020-10-20",9.85,9.91,9.41,9.45,856800.0],["2020-10-21",9.42,9.55,9.31,9.36,476800.0],["2020-10-22",9.39,9.56,9.33,9.48,524900.0],["2020-10-23",9.54,9.57,9.35,9.5,344400.0],["2020-10-26",9.44,9.57,9.29,9.52,313200.0],["2020-10-27",9.24,9.71,9.21,9.5,459400.0],["2020-10-28",9.38,9.4,9.07,9.11,449300.0],["2020-10-29",9.14,9.23,8.91,9.1,358100.0],["2020-10-30",9.07,9.07,8.29,8.37,658400.0],["2020-11-02",8.38,8.5,7.61,7.78,799900.0],["2020-11-03",7.75,8.06,7.62,7.93,605000.0],["2020-11-04",7.91,8.92,7.86,8.74,640000.0],["2020-11-05",8.85,8.93,8.3,8.47,499500.0],["2020-11-06",7.91,7.99,7.48,7.78,1146500.0],["2020-11-09",7.8,8.65,7.8,8.39,596700.0],["2020-11-10",8.47,8.98,8.28,8.85,568400.0],["2020-11-11",8.99,8.99,8.52,8.77,438400.0],["2020-11-12",8.78,9.02,8.65,8.79,239900.0],["2020-11-13",8.85,8.99,8.73,8.93,284700.0],["2020-11-16",9.05,9.11,8.8,9.08,298300.0],["2020-11-17",9.07,9.49,8.91,9.38,370600.0],["2020-11-18",9.44,9.92,9.26,9.52,594500.0],["2020-11-19",9.51,10.12,9.44,10.07,691300.0],["2020-11-20",9.94,11.28,9.9,11.16,994600.0],["2020-11-23",11.25,12.04,11.16,11.51,751600.0],["2020-11-24",11.72,11.86,10.88,10.9,452000.0],["2020-11-25",10.88,11.21,10.82,11.05,391400.0],["2020-11-27",11.2,11.86,11.06,11.73,233500.0],["2020-11-30",11.73,11.85,11.07,11.25,444600.0],["2020-12-01",12.5,13.16,11.52,11.97,1114700.0],["2020-12-02",11.93,11.93,11.21,11.45,738600.0],["2020-12-03",11.49,12.54,11.44,12.13,563700.0],["2020-12-04",12.19,12.38,11.42,11.52,493800.0],["2020-12-07",11.58,11.94,11.45,11.48,530800.0],["2020-12-08",11.37,11.55,11.01,11.38,758500.0],["2020-12-09",11.49,11.59,10.25,10.56,612600.0],["2020-12-10",10.74,10.89,10.32,10.71,506000.0],["2020-12-11",10.62,12.03,10.57,10.83,2115600.0],["2020-12-14",11.05,11.08,10.24,10.9,784600.0],["2020-12-15",10.91,10.91,10.51,10.74,280200.0],["2020-12-16",10.67,11.54,10.44,11.08,607500.0],["2020-12-17",11.11,11.29,10.68,11.16,362400.0],["2020-12-18",11.21,11.33,10.95,11.14,1838700.0],["2020-12-21",11.1,11.85,10.86,11.7,576500.0],["2020-12-22",11.82,12.22,11.5,11.51,623700.0],["2020-12-23",11.58,11.66,11.28,11.42,314400.0],["2020-12-24",11.5,11.61,11.3,11.43,145000.0],["2020-12-28",11.65,11.69,10.77,10.79,368600.0],["2020-12-29",10.81,10.86,10.12,10.13,355100.0],["2020-12-30",10.13,10.43,10.05,10.39,318500.0],["2020-12-31",10.11,10.59,10.11,10.26,318500.0],["2021-01-04",10.26,10.73,10.16,10.33,350100.0],["2021-01-05",10.33,10.92,10.25,10.65,373700.0],["2021-01-06",10.61,11.05,10.45,10.66,303400.0],["2021-01-07",10.61,11.48,10.61,11.15,449200.0],["2021-01-08",11.11,11.67,11.11,11.39,579900.0],["2021-01-11",11.39,11.94,11.38,11.51,305400.0],["2021-01-12",11.65,11.88,11.15,11.36,323900.0],["2021-01-13",11.45,11.5,10.7,10.79,350200.0],["2021-01-14",10.94,11.29,10.9,11.0,323300.0],["2021-01-15",11.0,11.29,10.65,10.78,316000.0],["2021-01-19",10.85,11.2,10.85,11.04,357100.0],["2021-01-20",11.13,11.29,10.84,10.88,369900.0],["2021-01-21",10.93,10.93,10.36,10.6,340900.0],["2021-01-22",10.56,11.27,10.43,11.14,448600.0],["2021-01-25",11.15,12.65,11.1,12.55,1015800.0],["2021-01-26",12.8,12.8,12.05,12.15,523400.0],["2021-01-27",12.09,13.39,11.61,12.02,884500.0],["2021-01-28",12.22,12.48,11.55,11.78,421400.0],["2021-01-29",12.26,12.47,11.38,11.74,450100.0],["2021-02-01",11.9,12.2,11.38,12.13,321600.0],["2021-02-02",12.44,12.78,12.01,12.23,524500.0],["2021-02-03",12.23,12.72,12.23,12.5,426600.0],["2021-02-04",12.5,12.78,12.01,12.16,270900.0],["2021-02-05",12.25,12.49,11.95,12.26,239800.0],["2021-02-08",12.32,13.11,12.22,12.93,541100.0],["2021-02-09",12.98,13.99,12.97,13.63,609700.0],["2021-02-10",13.71,14.14,12.88,13.14,530200.0],["2021-02-11",13.16,13.46,12.12,12.5,491200.0],["2021-02-12",12.46,12.66,11.95,12.0,416000.0],["2021-02-16",11.93,11.94,11.28,11.71,482000.0],["2021-02-17",11.53,12.12,11.46,12.02,333000.0],["2021-02-18",11.92,11.92,11.36,11.51,259300.0],["2021-02-19",11.53,11.89,11.52,11.73,236500.0],["2021-02-22",11.68,12.07,11.32,11.37,267500.0],["2021-02-23",11.2,11.25,10.51,10.89,535300.0],["2021-02-24",10.82,11.34,10.82,11.31,212300.0],["2021-02-25",11.2,11.42,10.55,10.55,328100.0],["2021-02-26",10.9,11.06,9.92,9.96,448700.0],["2021-03-01",10.25,10.59,10.17,10.21,267200.0],["2021-03-02",10.24,10.64,9.92,9.96,432500.0],["2021-03-03",10.18,10.53,10.05,10.33,440900.0],["2021-03-04",10.51,10.84,10.21,10.7,418100.0],["2021-03-05",10.78,10.88,10.01,10.86,424200.0],["2021-03-08",10.86,10.93,10.42,10.48,295400.0],["2021-03-09",10.69,11.33,10.66,11.11,265200.0],["2021-03-10",11.32,11.35,10.5,10.84,359200.0],["2021-03-11",10.96,11.2,10.72,11.12,313400.0],["2021-03-12",10.98,11.37,10.83,11.29,176600.0],["2021-03-15",11.29,11.6,11.15,11.58,197800.0],["2021-03-16",11.54,11.54,10.8,11.05,293500.0],["2021-03-17",10.89,11.03,10.58,11.01,274700.0],["2021-03-18",10.83,10.91,10.3,10.32,239900.0],["2021-03-19",10.38,10.94,10.34,10.94,567700.0],["2021-03-22",10.93,11.18,10.69,10.91,223600.0],["2021-03-23",10.73,10.93,10.15,10.21,411800.0],["2021-03-24",10.39,10.39,9.53,9.56,463300.0],["2021-03-25",9.5,10.16,9.33,10.11,321900.0],["2021-03-26",10.2,10.22,9.58,9.89,213200.0],["2021-03-29",10.01,10.01,9.45,9.54,183700.0],["2021-03-30",9.5,9.55,9.19,9.38,228900.0],["2021-03-31",9.37,10.0,9.37,9.72,401200.0],["2021-04-01",9.89,10.39,9.71,9.96,367000.0],["2021-04-05",10.03,10.35,9.73,9.97,395900.0],["2021-04-06",10.04,10.22,9.69,9.72,288600.0],["2021-04-07",9.63,9.91,9.32,9.36,319900.0],["2021-04-08",9.45,9.6,9.29,9.43,189500.0],["2021-04-09",9.37,9.51,9.16,9.33,259800.0],["2021-04-12",9.29,9.75,9.02,9.62,371000.0],["2021-04-13",9.68,9.75,9.24,9.48,343700.0],["2021-04-14",9.55,10.33,9.48,10.19,475100.0],["2021-04-15",10.29,10.68,10.1,10.21,446000.0],["2021-04-16",10.17,10.25,9.87,10.07,359600.0],["2021-04-19",10.01,10.18,9.46,9.56,260700.0],["2021-04-20",9.44,9.83,9.41,9.81,213800.0],["2021-04-21",9.79,10.26,9.72,10.25,249600.0],["2021-04-22",10.22,10.57,10.1,10.34,249000.0],["2021-04-23",10.43,10.46,10.1,10.17,151400.0],["2021-04-26",10.16,10.44,10.0,10.38,267600.0],["2021-04-27",10.41,10.62,10.2,10.26,162300.0],["2021-04-28",10.16,10.32,10.07,10.2,208100.0],["2021-04-29",10.38,10.38,9.85,9.95,179700.0],["2021-04-30",9.81,10.03,9.81,9.86,250400.0],["2021-05-03",9.94,10.29,9.84,10.15,260800.0],["2021-05-04",10.02,10.07,9.74,9.81,235900.0],["2021-05-05",9.81,9.98,9.61,9.64,289800.0],["2021-05-06",9.54,9.94,9.4,9.68,360400.0],["2021-05-07",9.82,10.39,9.64,9.79,369200.0],["2021-05-10",9.73,9.75,9.24,9.25,434900.0],["2021-05-11",9.01,9.66,8.99,9.56,387800.0],["2021-05-12",9.45,10.03,9.3,9.72,274800.0],["2021-05-13",9.75,9.86,9.43,9.69,299700.0],["2021-05-14",9.73,10.3,9.58,10.25,262700.0],["2021-05-17",10.15,10.42,10.08,10.26,198400.0],["2021-05-18",10.27,10.44,10.14,10.16,287900.0],["2021-05-19",10.05,10.54,10.01,10.42,256400.0],["2021-05-20",10.37,10.72,10.24,10.55,262600.0],["2021-05-21",10.65,10.91,10.54,10.71,173700.0],["2021-05-24",10.86,10.86,10.3,10.3,135700.0],["2021-05-25",10.31,10.36,9.87,9.88,152600.0],["2021-05-26",9.99,10.31,9.95,10.29,167000.0],["2021-05-27",10.35,10.7,10.23,10.67,352800.0],["2021-05-28",10.75,10.83,10.46,10.55,124200.0],["2021-06-01",10.59,10.84,10.54,10.71,125900.0],["2021-06-02",10.8,10.85,10.13,10.81,538500.0],["2021-06-03",10.8,10.85,10.59,10.8,134100.0],["2021-06-04",10.86,11.47,10.86,11.28,325800.0],["2021-06-07",11.17,11.95,11.11,11.54,354300.0],["2021-06-08",11.6,11.79,11.22,11.43,184300.0],["2021-06-09",11.42,11.9,11.32,11.6,196200.0],["2021-06-10",11.58,11.73,11.24,11.39,330900.0],["2021-06-11",11.31,11.52,11.08,11.35,355600.0],["2021-06-14",11.35,11.5,10.8,10.87,423500.0],["2021-06-15",10.85,10.85,10.29,10.58,289800.0],["2021-06-16",10.53,10.58,10.02,10.33,279300.0],["2021-06-17",10.33,10.54,10.12,10.21,279800.0],["2021-06-18",10.12,10.23,9.76,9.88,1645300.0],["2021-06-21",9.97,10.06,9.73,9.81,231500.0],["2021-06-22",9.77,9.85,9.52,9.81,267800.0],["2021-06-23",9.86,10.0,9.66,9.72,438700.0],["2021-06-24",9.81,9.96,9.78,9.9,227600.0],["2021-06-25",9.87,10.01,9.61,9.63,865100.0],["2021-06-28",9.65,9.77,9.02,9.08,750000.0],["2021-06-29",9.18,9.21,8.74,8.98,1067200.0],["2021-06-30",9.02,9.46,8.91,9.18,525000.0],["2021-07-01",9.19,9.48,9.16,9.39,524800.0],["2021-07-02",9.39,9.43,8.77,8.82,462300.0],["2021-07-06",8.82,8.9,8.41,8.7,545900.0],["2021-07-07",8.67,8.69,8.21,8.26,365300.0],["2021-07-08",8.18,8.28,8.06,8.08,272600.0],["2021-07-09",8.12,8.35,7.95,8.28,298700.0],["2021-07-12",8.24,8.78,8.11,8.55,439700.0],["2021-07-13",8.43,8.45,8.11,8.32,256800.0],["2021-07-14",8.33,8.33,8.1,8.19,384400.0],["2021-07-15",8.2,8.27,7.99,8.19,249900.0],["2021-07-16",8.25,8.27,8.02,8.1,182800.0],["2021-07-19",7.92,8.15,7.89,7.96,233300.0],["2021-07-20",7.95,8.17,7.84,8.15,352700.0],["2021-07-21",8.16,8.39,8.05,8.24,220400.0],["2021-07-22",8.21,8.24,8.01,8.03,219100.0],["2021-07-23",8.08,8.15,7.72,7.75,154500.0],["2021-07-26",7.76,7.88,7.65,7.76,247300.0],["2021-07-27",7.76,7.92,7.57,7.81,243500.0],["2021-07-28",7.83,7.95,7.69,7.85,222700.0],["2021-07-29",7.85,7.93,7.61,7.63,210100.0],["2021-07-30",7.62,7.73,7.49,7.52,201600.0],["2021-08-02",7.54,7.7,7.5,7.67,470000.0],["2021-08-03",7.75,7.75,7.25,7.31,442000.0],["2021-08-04",7.24,7.4,6.78,6.85,994900.0],["2021-08-05",6.95,7.05,6.77,6.99,703900.0],["2021-08-06",6.8,7.29,6.48,7.1,1641300.0],["2021-08-09",7.21,7.28,6.78,6.96,552900.0],["2021-08-10",6.93,7.18,6.81,7.1,848700.0],["2021-08-11",7.16,7.31,7.07,7.21,546800.0],["2021-08-12",7.17,7.31,7.05,7.28,285600.0],["2021-08-13",7.24,7.45,7.12,7.26,780000.0],["2021-08-16",7.24,7.24,6.94,7.1,747100.0],["2021-08-17",7.03,7.24,6.87,7.22,370500.0],["2021-08-18",7.19,7.36,6.99,7.06,337200.0],["2021-08-19",7.03,7.14,6.76,6.8,286900.0],["2021-08-20",6.79,7.11,6.72,7.0,342000.0],["2021-08-23",7.06,7.42,7.05,7.42,305300.0],["2021-08-24",7.38,7.48,7.3,7.43,226800.0],["2021-08-25",7.45,7.49,7.37,7.49,122300.0],["2021-08-26",7.48,7.6,7.32,7.32,367900.0],["2021-08-27",7.36,7.74,7.25,7.66,328700.0],["2021-08-30",7.72,7.84,7.55,7.61,193100.0],["2021-08-31",7.65,7.72,7.4,7.57,318900.0],["2021-09-01",7.6,7.68,7.48,7.56,258100.0],["2021-09-02",7.64,7.64,7.43,7.48,332700.0],["2021-09-03",7.42,7.54,7.3,7.39,304200.0],["2021-09-07",7.34,7.43,7.13,7.29,263700.0],["2021-09-08",7.34,7.38,7.05,7.27,325000.0],["2021-09-09",7.22,7.65,7.22,7.29,200500.0],["2021-09-10",7.35,7.38,7.13,7.14,201200.0],["2021-09-13",7.16,7.28,6.98,7.1,299700.0],["2021-09-14",7.1,7.13,6.78,6.8,312600.0],["2021-09-15",6.83,7.01,6.76,6.96,307500.0],["2021-09-16",6.94,7.0,6.66,6.95,436100.0],["2021-09-17",7.14,7.14,6.85,6.9,1680200.0],["2021-09-20",6.81,6.9,6.56,6.64,262700.0],["2021-09-21",6.69,6.78,6.63,6.7,240500.0],["2021-09-22",6.79,6.8,6.6,6.63,169500.0],["2021-09-23",6.66,6.89,6.51,6.84,291700.0],["2021-09-24",6.78,6.94,6.71,6.82,321300.0],["2021-09-27",6.87,7.24,6.85,7.12,310700.0],["2021-09-28",7.64,7.73,7.23,7.3,639700.0],["2021-09-29",7.3,7.3,7.02,7.03,252200.0],["2021-09-30",7.02,7.05,6.94,7.01,170900.0],["2021-10-01",7.02,7.11,6.45,6.47,739600.0],["2021-10-04",6.46,6.5,6.12,6.27,528400.0],["2021-10-05",6.34,6.38,6.08,6.21,1011200.0],["2021-10-06",6.16,6.48,6.16,6.43,329000.0],["2021-10-07",6.41,6.55,6.24,6.24,497400.0],["2021-10-08",6.23,6.3,6.11,6.12,214200.0],["2021-10-11",6.1,6.41,6.08,6.24,330500.0],["2021-10-12",6.24,6.31,6.18,6.28,254700.0],["2021-10-13",6.31,6.48,6.2,6.22,547100.0],["2021-10-14",6.24,6.35,6.16,6.2,271300.0],["2021-10-15",6.29,6.29,6.05,6.05,330700.0],["2021-10-18",6.04,6.09,5.9,5.92,336200.0],["2021-10-19",5.95,6.02,5.88,5.93,232400.0],["2021-10-20",5.94,5.99,5.84,5.91,363100.0],["2021-10-21",5.86,6.0,5.86,5.89,286400.0],["2021-10-22",5.85,5.92,5.61,5.69,307000.0],["2021-10-25",5.69,5.83,4.92,5.27,1077400.0],["2021-10-26",5.35,5.58,5.15,5.35,540300.0],["2021-10-27",5.31,5.4,5.23,5.23,336500.0],["2021-10-28",5.2,5.27,5.06,5.21,522900.0],["2021-10-29",5.17,5.38,5.02,5.1,505700.0],["2021-11-01",5.11,5.72,5.11,5.71,496900.0],["2021-11-02",5.71,6.15,5.61,6.13,569000.0],["2021-11-03",6.14,6.67,6.11,6.58,878100.0],["2021-11-04",6.55,6.76,6.25,6.39,813500.0],["2021-11-05",4.95,4.95,3.99,4.01,4409000.0],["2021-11-08",4.01,4.26,3.96,3.98,1109300.0],["2021-11-09",4.04,4.04,3.8,3.8,979800.0],["2021-11-10",3.92,3.95,3.6,3.6,1121300.0],["2021-11-11",3.61,3.72,3.47,3.5,829400.0],["2021-11-12",3.5,3.91,3.48,3.72,1242700.0],["2021-11-15",3.74,3.82,3.67,3.68,1066000.0],["2021-11-16",3.65,3.68,3.56,3.58,559500.0],["2021-11-17",3.56,3.62,3.5,3.51,547400.0],["2021-11-18",3.51,3.55,3.27,3.37,580300.0],["2021-11-19",3.4,3.51,3.36,3.42,587200.0],["2021-11-22",3.37,3.43,3.1,3.18,1118200.0],["2021-11-23",3.17,3.25,3.12,3.18,1013800.0],["2021-11-24",3.28,3.53,3.2,3.48,632000.0],["2021-11-26",3.48,3.66,3.13,3.23,539700.0],["2021-11-29",3.23,3.26,3.06,3.08,410600.0],["2021-11-30",3.03,3.25,2.98,3.1,1710300.0],["2021-12-01",3.17,3.25,2.99,3.0,741600.0],["2021-12-02",3.02,3.02,2.85,3.01,856700.0],["2021-12-03",3.03,3.04,2.87,2.99,834200.0],["2021-12-06",3.02,3.02,2.84,2.96,671900.0],["2021-12-07",3.01,3.23,2.96,3.08,738500.0],["2021-12-08",3.11,3.29,3.09,3.29,448500.0],["2021-12-09",3.29,3.35,3.12,3.13,395700.0],["2021-12-10",3.2,3.2,2.84,2.85,1376100.0],["2021-12-13",2.86,2.95,2.78,2.94,1035200.0],["2021-12-14",2.92,2.95,2.85,2.9,1609500.0],["2021-12-15",2.9,3.03,2.8,3.01,950000.0],["2021-12-16",3.03,3.28,3.0,3.21,660200.0],["2021-12-17",3.21,3.59,3.15,3.58,873500.0],["2021-12-20",3.51,3.57,3.32,3.47,703900.0],["2021-12-21",3.47,3.57,3.33,3.38,274000.0],["2021-12-22",3.37,3.41,3.25,3.33,405700.0],["2021-12-23",3.33,3.49,3.26,3.46,346600.0],["2021-12-27",3.47,3.53,3.28,3.3,373200.0],["2021-12-28",3.33,3.37,3.12,3.12,357600.0],["2021-12-29",3.12,3.17,3.06,3.09,364300.0],["2021-12-30",3.07,3.36,3.05,3.18,336600.0],["2021-12-31",3.14,3.22,3.02,3.04,347000.0],["2022-01-03",3.04,3.25,3.02,3.19,442200.0],["2022-01-04",3.21,3.24,3.05,3.06,286700.0],["2022-01-05",3.06,3.11,2.88,2.9,316000.0],["2022-01-06",2.94,2.95,2.7,2.76,778100.0],["2022-01-07",2.82,2.83,2.72,2.79,306700.0],["2022-01-10",2.8,2.82,2.63,2.71,346500.0],["2022-01-11",2.79,2.81,2.64,2.74,468700.0],["2022-01-12",2.75,2.77,2.6,2.62,1738300.0],["2022-01-13",2.74,2.85,2.52,2.59,3012700.0],["2022-01-14",2.54,2.79,2.44,2.78,1001600.0],["2022-01-18",2.65,2.71,2.52,2.52,662900.0],["2022-01-19",2.53,2.78,2.51,2.6,908700.0],["2022-01-20",2.77,2.77,2.52,2.52,633300.0],["2022-01-21",2.46,2.55,2.38,2.4,1059600.0],["2022-01-24",2.38,2.45,2.21,2.43,1154200.0],["2022-01-25",2.4,2.54,2.36,2.51,769700.0],["2022-01-26",2.51,2.55,2.32,2.33,466300.0],["2022-01-27",2.39,2.39,2.23,2.25,577300.0],["2022-01-28",2.23,2.29,2.17,2.28,374300.0],["2022-01-31",2.27,2.46,2.27,2.46,291500.0],["2022-02-01",2.45,2.62,2.37,2.61,355400.0],["2022-02-02",2.59,2.59,2.41,2.48,347100.0],["2022-02-03",2.44,2.51,2.37,2.4,295100.0],["2022-02-04",2.35,2.48,2.33,2.42,399900.0],["2022-02-07",2.46,2.51,2.38,2.43,205900.0],["2022-02-08",2.37,2.47,2.3,2.36,419900.0],["2022-02-09",2.47,2.47,2.34,2.44,322400.0],["2022-02-10",2.4,2.45,2.32,2.34,386700.0],["2022-02-11",2.33,2.34,2.18,2.18,365100.0],["2022-02-14",2.15,2.23,2.11,2.15,246600.0],["2022-02-15",2.2,2.33,2.19,2.31,388700.0],["2022-02-16",2.31,2.35,2.24,2.31,202100.0],["2022-02-17",2.26,2.31,2.18,2.18,230200.0],["2022-02-18",2.16,2.25,2.14,2.2,237500.0],["2022-02-22",2.19,2.28,2.13,2.13,305300.0],["2022-02-23",2.17,2.25,2.13,2.17,307500.0],["2022-02-24",2.12,2.22,2.06,2.2,466700.0],["2022-02-25",2.18,2.28,2.12,2.26,352200.0],["2022-02-28",2.28,2.36,2.25,2.3,227800.0],["2022-03-01",2.32,2.38,2.3,2.35,305200.0],["2022-03-02",2.37,2.37,2.21,2.22,238400.0],["2022-03-03",2.25,2.35,2.12,2.33,729400.0],["2022-03-04",2.39,2.75,2.39,2.52,2241700.0],["2022-03-07",2.49,2.54,2.36,2.43,694000.0],["2022-03-08",2.44,2.86,2.44,2.79,685500.0],["2022-03-09",2.78,3.0,2.78,2.97,430100.0],["2022-03-10",2.92,3.07,2.81,2.9,549900.0],["2022-03-11",2.9,2.96,2.61,2.63,391700.0],["2022-03-14",2.61,2.67,2.37,2.46,280900.0],["2022-03-15",2.52,2.74,2.48,2.72,409400.0],["2022-03-16",2.73,2.99,2.67,2.97,665400.0],["2022-03-17",3.0,3.24,2.97,3.18,563800.0],["2022-03-18",3.18,3.34,3.06,3.24,677900.0],["2022-03-21",3.32,3.38,3.08,3.09,489300.0],["2022-03-22",3.09,3.16,2.95,3.15,434000.0],["2022-03-23",3.13,3.19,3.01,3.02,336500.0],["2022-03-24",3.04,3.04,2.87,2.91,300400.0],["2022-03-25",2.9,2.92,2.75,2.8,438900.0],["2022-03-28",2.82,2.9,2.69,2.73,406300.0],["2022-03-29",2.73,2.98,2.73,2.92,342000.0],["2022-03-30",2.95,2.95,2.7,2.85,470300.0],["2022-03-31",2.85,3.32,2.85,2.88,985300.0],["2022-04-01",2.91,3.06,2.87,2.98,510500.0],["2022-04-04",3.0,3.25,3.0,3.18,358700.0],["2022-04-05",3.25,3.36,3.19,3.3,447700.0],["2022-04-06",3.25,3.42,3.16,3.21,539300.0],["2022-04-07",3.26,3.27,3.07,3.12,334400.0],["2022-04-08",3.12,3.17,3.02,3.03,282200.0],["2022-04-11",3.0,3.02,2.83,2.83,353400.0],["2022-04-12",2.87,2.92,2.68,2.71,369900.0],["2022-04-13",2.74,2.88,2.73,2.88,267400.0],["2022-04-14",2.88,2.89,2.79,2.83,184200.0],["2022-04-18",2.83,2.83,2.73,2.8,296500.0],["2022-04-19",2.78,2.92,2.75,2.8,320400.0],["2022-04-20",2.81,2.87,2.76,2.77,345200.0],["2022-04-21",2.8,2.8,2.7,2.72,344800.0],["2022-04-22",2.71,2.77,2.68,2.72,199900.0],["2022-04-25",2.72,2.84,2.62,2.8,231400.0],["2022-04-26",2.77,2.81,2.64,2.65,227500.0],["2022-04-27",2.63,2.68,2.48,2.5,313800.0],["2022-04-28",2.53,2.54,2.33,2.51,466500.0],["2022-04-29",2.49,2.6,2.33,2.36,301900.0],["2022-05-02",2.33,2.52,2.22,2.31,438200.0],["2022-05-03",2.31,2.46,2.29,2.4,357600.0],["2022-05-04",2.39,2.47,2.25,2.46,415600.0],["2022-05-05",2.41,2.41,2.21,2.24,441300.0],["2022-05-06",2.39,2.39,1.98,1.99,444000.0],["2022-05-09",1.95,1.95,1.68,1.68,1167900.0],["2022-05-10",1.72,1.9,1.71,1.82,384800.0],["2022-05-11",1.79,1.82,1.6,1.64,481700.0],["2022-05-12",1.62,1.77,1.6,1.75,495200.0],["2022-05-13",1.78,1.92,1.76,1.83,541600.0],["2022-05-16",1.83,1.91,1.8,1.88,392200.0],["2022-05-17",1.93,2.03,1.92,2.0,339100.0],["2022-05-18",1.94,2.06,1.93,1.94,324300.0],["2022-05-19",1.93,2.04,1.9,1.99,291700.0],["2022-05-20",2.03,2.06,1.9,2.0,414100.0],["2022-05-23",2.04,2.04,1.89,1.92,392500.0],["2022-05-24",1.89,1.95,1.81,1.84,340100.0],["2022-05-25",1.84,1.96,1.84,1.91,258500.0],["2022-05-26",1.92,1.98,1.89,1.96,182000.0],["2022-05-27",1.96,2.09,1.92,2.07,353000.0],["2022-05-31",2.04,2.14,1.94,1.94,422900.0],["2022-06-01",1.97,2.0,1.79,1.87,700800.0],["2022-06-02",1.9,2.0,1.83,1.98,516000.0],["2022-06-03",1.94,2.37,1.85,2.34,535700.0],["2022-06-06",2.36,2.42,2.3,2.39,352900.0],["2022-06-07",2.39,2.7,2.34,2.68,476200.0],["2022-06-08",2.66,2.74,2.53,2.58,419400.0],["2022-06-09",2.57,2.8,2.53,2.75,538900.0],["2022-06-10",2.68,2.72,2.55,2.59,213300.0],["2022-06-13",2.48,2.66,2.46,2.63,355200.0],["2022-06-14",2.6,2.93,2.55,2.9,698700.0],["2022-06-15",2.95,3.09,2.77,3.05,856900.0],["2022-06-16",2.93,2.96,2.54,2.64,547000.0],["2022-06-17",2.65,2.8,2.62,2.67,652500.0],["2022-06-21",2.7,2.86,2.65,2.77,533200.0],["2022-06-22",2.73,3.04,2.69,2.92,461400.0],["2022-06-23",2.93,3.01,2.7,2.9,593400.0],["2022-06-24",2.95,3.13,2.81,2.85,4225000.0],["2022-06-27",2.86,3.01,2.73,2.89,460500.0],["2022-06-28",2.89,3.03,2.77,2.78,418100.0],["2022-06-29",2.77,2.87,2.71,2.85,383100.0],["2022-06-30",2.79,2.88,2.72,2.85,209700.0],["2022-07-01",2.88,2.89,2.7,2.78,289800.0],["2022-07-05",2.72,2.84,2.6,2.66,590000.0],["2022-07-06",2.62,2.8,2.62,2.78,194000.0],["2022-07-07",2.79,2.88,2.71,2.83,247300.0],["2022-07-08",2.8,2.95,2.79,2.93,152800.0],["2022-07-11",2.9,2.94,2.78,2.79,246700.0],["2022-07-12",2.83,3.05,2.75,3.0,371400.0],["2022-07-13",2.97,3.27,2.95,3.13,549200.0],["2022-07-14",3.11,3.22,3.09,3.19,182600.0],["2022-07-15",3.21,3.24,3.09,3.15,265500.0],["2022-07-18",3.19,3.27,3.13,3.18,241100.0],["2022-07-19",3.26,3.32,3.16,3.3,192600.0],["2022-07-20",3.33,3.4,3.19,3.21,243200.0],["2022-07-21",3.23,3.23,3.14,3.21,114600.0],["2022-07-22",3.24,3.36,3.13,3.22,250200.0],["2022-07-25",3.21,3.22,3.08,3.13,192800.0],["2022-07-26",3.1,3.14,2.99,3.01,168200.0],["2022-07-27",3.02,3.1,2.92,3.05,134300.0],["2022-07-28",3.1,3.1,2.91,2.95,141600.0],["2022-07-29",2.93,2.96,2.86,2.93,107700.0],["2022-08-01",2.88,3.02,2.87,2.91,116100.0],["2022-08-02",2.89,3.04,2.86,2.95,145600.0],["2022-08-03",3.01,3.29,3.01,3.11,287000.0],["2022-08-04",3.11,3.35,3.08,3.27,288900.0],["2022-08-05",3.4,3.9,3.26,3.84,673000.0],["2022-08-08",3.91,4.07,3.45,3.49,756900.0],["2022-08-09",3.44,3.71,3.42,3.65,304600.0],["2022-08-10",3.7,3.74,3.53,3.57,384000.0],["2022-08-11",3.57,3.65,3.46,3.55,323300.0],["2022-08-12",3.54,3.61,3.47,3.51,194900.0],["2022-08-15",3.47,3.51,3.43,3.45,153500.0],["2022-08-16",3.44,3.44,3.24,3.27,252600.0],["2022-08-17",3.21,3.34,3.16,3.19,260800.0],["2022-08-18",3.16,3.23,3.1,3.19,134500.0],["2022-08-19",3.15,3.19,3.05,3.05,91400.0],["2022-08-22",3.01,3.13,2.96,3.09,203200.0],["2022-08-23",3.09,3.21,3.04,3.18,123800.0],["2022-08-24",3.19,3.25,3.16,3.24,112400.0],["2022-08-25",3.26,3.31,3.22,3.29,108800.0],["2022-08-26",3.29,3.29,3.06,3.1,173600.0],["2022-08-29",3.1,3.1,2.88,2.92,231100.0],["2022-08-30",2.9,2.91,2.71,2.75,254000.0],["2022-08-31",2.8,2.8,2.64,2.68,185000.0],["2022-09-01",2.68,2.69,2.55,2.62,143000.0],["2022-09-02",2.63,2.63,2.49,2.58,204000.0],["2022-09-06",2.59,2.6,2.42,2.47,152300.0],["2022-09-07",2.44,2.52,2.39,2.49,179900.0],["2022-09-08",2.48,2.59,2.43,2.56,98800.0],["2022-09-09",2.56,2.75,2.53,2.74,275400.0],["2022-09-12",2.75,2.79,2.6,2.71,255600.0],["2022-09-13",2.6,2.82,2.55,2.75,314100.0],["2022-09-14",2.75,2.75,2.55,2.57,294200.0],["2022-09-15",2.6,2.6,2.52,2.56,177900.0],["2022-09-16",2.49,2.53,2.4,2.44,235400.0],["2022-09-19",2.39,2.42,2.33,2.35,167400.0],["2022-09-20",2.31,2.59,2.23,2.49,350500.0],["2022-09-21",2.49,2.54,2.4,2.46,197400.0],["2022-09-22",2.4,2.47,2.38,2.46,107500.0],["2022-09-23",2.41,2.41,2.29,2.35,137200.0],["2022-09-26",2.33,2.36,2.24,2.27,175800.0],["2022-09-27",2.27,2.35,2.25,2.27,123300.0],["2022-09-28",2.31,2.4,2.31,2.37,93800.0],["2022-09-29",2.32,2.33,2.26,2.32,63500.0],["2022-09-30",2.31,2.44,2.28,2.37,103700.0],["2022-10-03",2.38,2.42,2.31,2.39,127000.0],["2022-10-04",2.47,2.52,2.41,2.5,106600.0],["2022-10-05",2.5,2.5,2.39,2.44,89100.0],["2022-10-06",2.44,2.53,2.42,2.52,92500.0],["2022-10-07",2.47,2.5,2.32,2.37,123700.0],["2022-10-10",2.34,2.44,2.31,2.42,102600.0],["2022-10-11",2.41,2.41,2.31,2.39,109600.0],["2022-10-12",2.36,2.38,2.33,2.37,79200.0],["2022-10-13",2.31,2.38,2.28,2.29,115800.0],["2022-10-14",2.31,2.31,2.19,2.23,128900.0],["2022-10-17",2.23,2.3,2.21,2.26,122500.0],["2022-10-18",2.31,2.34,2.22,2.28,96600.0],["2022-10-19",2.27,2.27,2.12,2.15,191400.0],["2022-10-20",2.17,2.22,2.14,2.15,82100.0],["2022-10-21",2.14,2.22,2.11,2.2,59200.0],["2022-10-24",2.24,2.34,2.15,2.25,118800.0],["2022-10-25",2.24,2.29,2.19,2.21,179300.0],["2022-10-26",2.25,2.3,2.19,2.28,97700.0],["2022-10-27",2.31,2.32,2.2,2.23,100600.0],["2022-10-28",2.23,2.31,2.15,2.29,108100.0],["2022-10-31",2.29,2.29,2.18,2.18,91300.0],["2022-11-01",2.23,2.29,2.19,2.25,94700.0],["2022-11-02",2.25,2.3,2.14,2.16,123900.0],["2022-11-03",2.16,2.2,2.08,2.14,139100.0],["2022-11-04",2.36,2.74,2.3,2.71,495800.0],["2022-11-07",2.79,3.16,2.79,3.13,648200.0],["2022-11-08",3.15,3.33,3.07,3.26,399600.0],["2022-11-09",3.26,3.26,2.93,2.95,297700.0],["2022-11-10",2.98,3.14,2.95,3.03,341300.0],["2022-11-11",3.04,3.18,3.01,3.18,277100.0],["2022-11-14",3.26,3.75,3.11,3.61,529000.0],["2022-11-15",3.75,3.82,3.36,3.4,458500.0],["2022-11-16",3.33,3.38,3.12,3.14,232800.0],["2022-11-17",3.12,3.58,3.1,3.54,391600.0],["2022-11-18",3.52,3.8,3.38,3.75,442100.0],["2022-11-21",3.75,4.6,3.74,4.5,1322100.0],["2022-11-22",4.58,4.58,4.19,4.55,547500.0],["2022-11-23",4.48,4.81,4.48,4.73,789600.0],["2022-11-25",4.77,4.79,4.1,4.26,393600.0],["2022-11-28",4.27,4.48,4.17,4.41,423700.0],["2022-11-29",4.5,4.61,4.32,4.56,419000.0],["2022-11-30",4.56,4.6,4.3,4.52,434600.0],["2022-12-01",4.55,4.63,4.4,4.56,476900.0],["2022-12-02",4.6,4.6,4.37,4.45,305200.0],["2022-12-05",4.44,4.45,4.26,4.31,407800.0],["2022-12-06",4.34,4.36,4.16,4.32,307400.0],["2022-12-07",4.25,4.35,4.07,4.15,196800.0],["2022-12-08",4.25,4.6,4.14,4.58,372600.0],["2022-12-09",4.57,4.57,4.32,4.4,319600.0],["2022-12-12",4.35,4.53,4.32,4.37,581300.0],["2022-12-13",4.56,5.16,4.45,4.84,1612200.0],["2022-12-14",4.87,4.95,4.7,4.93,463500.0],["2022-12-15",4.86,4.97,4.64,4.91,362200.0],["2022-12-16",4.78,5.02,4.78,4.9,825600.0],["2022-12-19",4.91,5.01,4.73,4.93,252400.0],["2022-12-20",4.85,5.09,4.84,5.08,531700.0],["2022-12-21",5.1,5.14,4.98,4.99,724800.0],["2022-12-22",4.92,5.06,4.9,4.99,377600.0],["2022-12-23",5.0,5.08,3.85,4.12,594300.0],["2022-12-27",4.21,4.28,3.86,3.98,426100.0],["2022-12-28",3.94,4.06,3.88,4.01,202400.0],["2022-12-29",4.04,4.33,3.98,4.16,194100.0],["2022-12-30",4.16,4.26,4.05,4.23,208000.0],["2023-01-03",4.18,4.37,4.12,4.13,501200.0],["2023-01-04",4.13,4.36,4.03,4.2,786900.0],["2023-01-05",4.15,4.66,4.11,4.6,623700.0],["2023-01-06",4.65,4.86,4.51,4.82,319100.0],["2023-01-09",4.81,4.82,4.41,4.61,422700.0],["2023-01-10",4.59,4.89,4.59,4.76,396100.0],["2023-01-11",4.85,4.85,4.56,4.65,173600.0],["2023-01-12",4.74,4.8,4.53,4.69,425800.0],["2023-01-13",4.69,4.89,4.67,4.82,242900.0],["2023-01-17",4.87,4.87,4.58,4.61,272800.0],["2023-01-18",4.63,4.72,4.3,4.41,374900.0],["2023-01-19",4.38,4.42,4.23,4.28,224000.0],["2023-01-20",4.3,4.46,4.25,4.38,248200.0],["2023-01-23",4.4,4.47,4.32,4.45,219600.0],["2023-01-24",4.4,4.71,4.4,4.56,220300.0],["2023-01-25",4.6,4.64,4.44,4.59,236900.0],["2023-01-26",4.59,4.62,4.39,4.42,144100.0],["2023-01-27",4.39,4.51,4.22,4.24,234700.0],["2023-01-30",4.21,4.3,4.12,4.27,230300.0],["2023-01-31",4.28,4.45,4.28,4.3,182100.0],["2023-02-01",4.34,4.43,4.2,4.35,307700.0],["2023-02-02",4.39,4.45,4.26,4.37,218000.0],["2023-02-03",4.34,4.5,4.22,4.46,541000.0],["2023-02-06",4.45,4.71,4.31,4.52,234400.0],["2023-02-07",4.47,4.87,4.47,4.76,468200.0],["2023-02-08",4.81,4.81,4.62,4.62,264300.0],["2023-02-09",4.78,4.84,4.54,4.57,293800.0],["2023-02-10",4.57,4.58,4.32,4.39,201800.0],["2023-02-13",4.41,4.45,4.23,4.34,211300.0],["2023-02-14",4.34,4.41,4.27,4.32,163900.0],["2023-02-15",4.32,4.32,4.15,4.25,213300.0],["2023-02-16",4.23,4.24,4.09,4.17,266200.0],["2023-02-17",4.16,4.39,4.11,4.36,185900.0],["2023-02-21",4.3,4.35,4.18,4.18,173700.0],["2023-02-22",4.2,4.21,4.07,4.07,195600.0],["2023-02-23",4.09,4.13,3.98,4.08,176300.0],["2023-02-24",3.98,4.1,3.94,3.97,195000.0],["2023-02-27",3.99,4.1,3.85,3.93,312800.0],["2023-02-28",3.97,4.01,3.85,3.86,188900.0],["2023-03-01",3.84,4.19,3.79,4.02,294700.0],["2023-03-02",3.98,4.0,3.84,3.98,212200.0],["2023-03-03",3.71,3.76,3.09,3.21,1207100.0],["2023-03-06",3.19,3.2,3.01,3.01,418400.0],["2023-03-07",3.0,3.03,2.93,2.95,245700.0],["2023-03-08",2.97,2.97,2.79,2.82,563100.0],["2023-03-09",2.78,2.86,2.68,2.71,374100.0],["2023-03-10",2.68,2.78,2.57,2.59,462500.0],["2023-03-13",2.56,2.74,2.5,2.5,465300.0],["2023-03-14",2.55,2.71,2.33,2.44,681400.0],["2023-03-15",2.42,2.48,2.33,2.42,372200.0],["2023-03-16",2.46,2.47,2.32,2.4,217200.0],["2023-03-17",2.4,2.4,2.24,2.25,554700.0],["2023-03-20",2.26,2.5,2.24,2.47,695100.0],["2023-03-21",2.5,2.55,2.42,2.51,510300.0],["2023-03-22",2.51,2.51,2.28,2.34,474300.0],["2023-03-23",2.36,2.38,2.21,2.21,257500.0],["2023-03-24",2.18,2.26,2.13,2.21,171000.0],["2023-03-27",2.24,2.42,2.21,2.38,343200.0],["2023-03-28",2.39,2.49,2.36,2.46,234800.0],["2023-03-29",2.45,2.61,2.42,2.55,240200.0],["2023-03-30",2.56,3.15,2.56,2.87,1136600.0],["2023-03-31",2.9,3.12,2.84,3.09,547600.0],["2023-04-03",3.09,3.23,3.01,3.03,382600.0],["2023-04-04",3.04,3.04,2.77,2.82,339800.0],["2023-04-05",2.81,2.86,2.75,2.76,223400.0],["2023-04-06",2.79,3.11,2.79,3.01,377500.0],["2023-04-10",3.0,3.0,2.86,2.93,200300.0],["2023-04-11",2.89,2.96,2.89,2.91,101100.0],["2023-04-12",2.96,2.99,2.88,2.91,129800.0],["2023-04-13",2.9,3.2,2.88,3.1,280900.0],["2023-04-14",3.12,3.15,2.95,3.02,157400.0],["2023-04-17",3.02,3.16,2.99,2.99,237600.0],["2023-04-18",2.99,3.02,2.72,2.86,605500.0],["2023-04-19",2.8,2.84,2.74,2.77,125100.0],["2023-04-20",2.78,2.79,2.63,2.66,164200.0],["2023-04-21",2.69,2.79,2.66,2.78,110100.0],["2023-04-24",2.78,2.81,2.69,2.78,85100.0],["2023-04-25",2.78,2.82,2.7,2.72,64500.0],["2023-04-26",2.72,2.72,2.6,2.6,149600.0],["2023-04-27",2.61,2.73,2.59,2.67,90500.0],["2023-04-28",2.65,2.71,2.61,2.68,102100.0],["2023-05-01",2.66,2.76,2.63,2.64,125200.0],["2023-05-02",2.64,2.68,2.53,2.65,136500.0],["2023-05-03",2.66,2.72,2.59,2.63,153800.0],["2023-05-04",2.59,2.65,2.58,2.61,139700.0],["2023-05-05",2.9,3.29,2.89,3.15,741600.0],["2023-05-08",3.18,3.2,2.96,3.2,309600.0],["2023-05-09",3.2,3.22,3.08,3.14,142300.0],["2023-05-10",3.2,3.2,3.06,3.08,170900.0],["2023-05-11",3.04,3.08,2.88,2.97,214400.0],["2023-05-12",2.98,3.03,2.8,2.82,127000.0],["2023-05-15",2.85,2.96,2.85,2.94,161100.0],["2023-05-16",2.93,2.95,2.84,2.86,104900.0],["2023-05-17",2.88,2.88,2.78,2.84,147900.0],["2023-05-18",2.81,2.86,2.73,2.76,151400.0],["2023-05-19",2.78,2.91,2.78,2.89,132600.0],["2023-05-22",2.9,3.06,2.9,3.05,276000.0],["2023-05-23",3.05,3.45,3.05,3.35,666900.0],["2023-05-24",3.37,3.39,3.14,3.28,283500.0],["2023-05-25",3.31,3.31,2.95,3.2,298200.0],["2023-05-26",3.2,3.26,3.16,3.19,258800.0],["2023-05-30",3.25,3.34,3.2,3.27,186200.0],["2023-05-31",3.31,3.39,3.24,3.35,153000.0],["2023-06-01",3.34,3.56,3.23,3.44,217500.0],["2023-06-02",3.52,3.64,3.42,3.55,337000.0],["2023-06-05",3.59,3.64,3.48,3.57,192800.0],["2023-06-06",3.57,3.61,3.45,3.54,266400.0],["2023-06-07",3.54,3.58,3.48,3.57,150100.0],["2023-06-08",3.57,3.59,3.32,3.51,230300.0],["2023-06-09",3.46,3.56,3.36,3.38,201900.0],["2023-06-12",3.34,3.49,3.31,3.46,155100.0],["2023-06-13",3.5,3.53,3.4,3.51,351900.0],["2023-06-14",3.52,3.55,3.42,3.52,194600.0],["2023-06-15",3.46,3.58,3.46,3.55,219400.0],["2023-06-16",3.55,3.55,3.49,3.52,216000.0],["2023-06-20",3.49,3.62,3.49,3.55,125200.0],["2023-06-21",3.57,3.57,3.42,3.48,318800.0],["2023-06-22",3.47,3.54,3.4,3.5,248800.0],["2023-06-23",3.49,3.56,3.45,3.55,172700.0],["2023-06-26",3.51,3.6,3.46,3.58,262000.0],["2023-06-27",3.59,3.75,3.54,3.57,245500.0],["2023-06-28",3.56,3.57,3.28,3.28,275600.0],["2023-06-29",3.31,3.42,3.15,3.4,356600.0],["2023-06-30",3.43,3.55,3.41,3.53,189300.0],["2023-07-03",3.53,3.53,3.24,3.27,328000.0],["2023-07-05",3.29,3.29,3.04,3.06,512700.0],["2023-07-06",3.06,3.12,2.93,3.07,316500.0],["2023-07-07",3.07,3.13,3.0,3.11,168200.0],["2023-07-10",3.1,3.25,3.07,3.2,205700.0],["2023-07-11",3.22,3.33,3.16,3.3,134000.0],["2023-07-12",3.32,3.38,3.28,3.36,118100.0],["2023-07-13",3.35,3.48,3.31,3.48,187300.0],["2023-07-14",3.49,3.49,3.31,3.33,221200.0],["2023-07-17",3.32,3.45,3.24,3.43,138300.0],["2023-07-18",3.39,3.56,3.28,3.31,256800.0],["2023-07-19",3.28,3.4,3.27,3.34,107200.0],["2023-07-20",3.32,3.5,3.28,3.46,186500.0],["2023-07-21",3.47,3.59,3.46,3.54,137300.0],["2023-07-24",3.56,3.58,3.5,3.55,110600.0],["2023-07-25",3.53,3.62,3.53,3.57,74700.0],["2023-07-26",3.57,3.6,3.49,3.51,85300.0],["2023-07-27",3.52,3.55,3.45,3.45,72800.0],["2023-07-28",3.46,3.61,3.46,3.59,124500.0],["2023-07-31",3.63,3.74,3.6,3.62,143100.0],["2023-08-01",3.63,3.67,3.49,3.55,83600.0],["2023-08-02",3.52,3.63,3.47,3.61,122100.0],["2023-08-03",3.63,3.7,3.51,3.52,159700.0],["2023-08-04",3.38,4.08,3.38,3.82,599100.0],["2023-08-07",3.79,3.97,3.71,3.94,232900.0],["2023-08-08",4.09,4.13,3.91,4.09,246300.0],["2023-08-09",4.08,4.19,3.99,4.08,159900.0],["2023-08-10",4.05,4.18,4.0,4.03,134200.0],["2023-08-11",4.03,4.09,3.87,3.87,69800.0],["2023-08-14",3.83,3.89,3.68,3.73,172100.0],["2023-08-15",3.71,3.74,3.57,3.59,102100.0],["2023-08-16",3.64,3.85,3.59,3.68,99200.0],["2023-08-17",3.69,3.88,3.52,3.54,107600.0],["2023-08-18",3.5,3.65,3.44,3.47,55400.0],["2023-08-21",3.46,3.61,3.45,3.49,140900.0],["2023-08-22",3.51,3.51,3.42,3.46,178200.0],["2023-08-23",3.48,3.82,3.48,3.71,137300.0],["2023-08-24",3.73,3.85,3.73,3.75,96300.0],["2023-08-25",3.78,3.78,3.61,3.71,91400.0],["2023-08-28",3.77,3.83,3.51,3.6,275300.0],["2023-08-29",3.56,3.77,3.56,3.7,65100.0],["2023-08-30",3.7,3.72,3.62,3.67,177700.0],["2023-08-31",3.7,3.76,3.61,3.63,167600.0],["2023-09-01",3.65,3.82,3.65,3.7,67100.0],["2023-09-05",3.7,3.7,3.49,3.49,72500.0],["2023-09-06",3.5,3.56,3.26,3.39,318000.0],["2023-09-07",3.32,3.43,3.25,3.27,184400.0],["2023-09-08",3.28,3.4,3.25,3.31,65400.0],["2023-09-11",3.33,3.43,3.29,3.39,93500.0],["2023-09-12",3.42,3.46,3.34,3.36,96000.0],["2023-09-13",3.37,3.42,3.34,3.36,87800.0],["2023-09-14",3.37,3.38,3.27,3.32,73100.0],["2023-09-15",3.28,3.33,3.06,3.06,219800.0],["2023-09-18",3.03,3.08,2.95,3.01,99600.0],["2023-09-19",2.97,3.07,2.95,2.98,86900.0],["2023-09-20",3.04,3.15,2.9,2.9,198100.0],["2023-09-21",2.88,3.02,2.81,2.9,113500.0],["2023-09-22",2.96,3.08,2.81,2.89,257100.0],["2023-09-25",2.89,2.98,2.75,2.77,110800.0],["2023-09-26",2.76,2.89,2.71,2.72,73400.0],["2023-09-27",2.75,2.82,2.66,2.68,70200.0],["2023-09-28",2.7,2.74,2.57,2.65,101500.0],["2023-09-29",2.67,2.74,2.6,2.63,105900.0],["2023-10-02",2.62,2.7,2.45,2.56,180500.0],["2023-10-03",2.57,2.58,2.41,2.49,125700.0],["2023-10-04",2.49,2.55,2.4,2.46,100700.0],["2023-10-05",2.46,2.53,2.4,2.43,75600.0],["2023-10-06",2.43,2.47,2.35,2.43,77300.0],["2023-10-09",2.42,2.42,2.27,2.33,129000.0],["2023-10-10",2.34,2.51,2.34,2.46,70100.0],["2023-10-11",2.46,2.54,2.43,2.5,79300.0],["2023-10-12",2.51,2.51,2.33,2.38,147900.0],["2023-10-13",2.39,2.46,2.33,2.36,118600.0],["2023-10-16",2.38,2.65,2.38,2.53,91900.0],["2023-10-17",2.51,2.65,2.51,2.6,122200.0],["2023-10-18",2.61,2.61,2.4,2.44,63700.0],["2023-10-19",2.45,2.45,2.33,2.36,31800.0],["2023-10-20",2.33,2.4,2.22,2.3,100600.0],["2023-10-23",2.28,2.38,2.23,2.31,81600.0],["2023-10-24",2.31,2.37,2.2,2.24,104800.0],["2023-10-25",2.24,2.29,2.13,2.23,81000.0],["2023-10-26",2.21,2.35,2.21,2.34,42500.0],["2023-10-27",2.33,2.43,2.24,2.4,109600.0],["2023-10-30",2.41,2.55,2.4,2.51,164900.0],["2023-10-31",2.54,2.62,2.42,2.46,98300.0],["2023-11-01",2.45,2.7,2.45,2.65,159600.0],["2023-11-02",2.71,2.73,2.46,2.49,263400.0],["2023-11-03",2.46,2.95,2.46,2.78,191600.0],["2023-11-06",2.8,2.93,2.73,2.81,107000.0],["2023-11-07",2.84,2.95,2.72,2.9,320400.0],["2023-11-08",2.93,3.2,2.86,3.16,277900.0],["2023-11-09",3.21,3.37,2.93,3.31,1235600.0],["2023-11-10",3.34,3.52,3.25,3.5,304700.0],["2023-11-13",3.6,4.06,3.59,3.8,429300.0],["2023-11-14",3.89,4.19,3.45,3.69,377700.0],["2023-11-15",3.72,3.9,3.71,3.8,156100.0],["2023-11-16",3.83,4.0,3.76,3.99,132800.0],["2023-11-17",3.99,3.99,3.62,3.85,212400.0],["2023-11-20",3.79,3.98,3.71,3.89,296600.0],["2023-11-21",3.88,3.96,3.82,3.85,180400.0],["2023-11-22",3.85,4.25,3.75,4.14,396200.0],["2023-11-24",4.29,4.5,4.22,4.34,200800.0],["2023-11-27",4.41,4.49,4.16,4.49,266500.0],["2023-11-28",4.53,4.59,4.1,4.1,372400.0],["2023-11-29",4.28,4.28,3.8,3.88,614100.0],["2023-11-30",4.0,4.22,3.86,3.9,450400.0],["2023-12-01",3.85,3.95,3.62,3.75,459700.0],["2023-12-04",3.69,3.89,3.69,3.8,376300.0],["2023-12-05",3.87,3.98,3.71,3.73,205300.0],["2023-12-06",3.73,3.96,3.67,3.9,283900.0],["2023-12-07",3.98,4.22,3.98,4.18,321300.0],["2023-12-08",4.25,4.3,4.11,4.13,155800.0],["2023-12-11",4.15,4.15,3.75,3.8,355100.0],["2023-12-12",3.8,3.84,3.66,3.75,219400.0],["2023-12-13",3.74,4.05,3.7,4.0,210500.0],["2023-12-14",4.08,4.23,3.85,3.9,218200.0],["2023-12-15",3.9,3.97,3.77,3.92,246600.0],["2023-12-18",3.98,4.02,3.84,3.95,199900.0],["2023-12-19",3.94,4.05,3.92,4.0,300700.0],["2023-12-20",3.96,4.1,3.9,3.93,258500.0],["2023-12-21",3.93,4.04,3.91,3.94,180200.0],["2023-12-22",3.93,4.15,3.93,4.12,198600.0],["2023-12-26",4.17,4.48,4.16,4.46,251800.0],["2023-12-27",4.45,4.59,4.18,4.34,569900.0],["2023-12-28",4.41,4.5,4.23,4.35,201200.0],["2023-12-29",4.34,4.36,4.2,4.33,221200.0],["2024-01-02",4.34,4.58,4.12,4.53,331000.0],["2024-01-03",4.55,4.77,4.34,4.39,590700.0],["2024-01-04",4.38,4.46,4.24,4.29,511000.0],["2024-01-05",4.25,4.73,4.16,4.69,423300.0],["2024-01-08",4.77,4.9,4.52,4.82,580800.0],["2024-01-09",4.82,4.89,4.58,4.78,322400.0],["2024-01-10",4.8,4.9,4.69,4.78,248400.0],["2024-01-11",4.77,4.77,4.51,4.56,253000.0],["2024-01-12",4.56,4.99,4.56,4.95,369800.0],["2024-01-16",4.94,5.67,4.94,5.44,1154100.0],["2024-01-17",5.58,5.58,4.89,4.98,664000.0],["2024-01-18",5.0,5.14,4.91,5.12,550400.0],["2024-01-19",5.16,5.16,4.6,4.71,749800.0],["2024-01-22",4.74,5.05,4.72,4.98,456900.0],["2024-01-23",5.05,5.08,4.88,5.01,275600.0],["2024-01-24",5.1,5.1,4.93,5.0,226700.0],["2024-01-25",5.1,5.1,4.86,4.95,261800.0],["2024-01-26",4.95,5.03,4.78,4.87,162200.0],["2024-01-29",4.88,5.02,4.79,4.98,268000.0],["2024-01-30",4.91,4.91,4.68,4.76,217400.0],["2024-01-31",4.76,4.87,4.65,4.7,214500.0],["2024-02-01",4.74,4.98,4.74,4.89,277100.0],["2024-02-02",4.87,4.87,4.68,4.72,222200.0],["2024-02-05",4.7,4.92,4.53,4.88,380300.0],["2024-02-06",4.87,5.05,4.81,5.02,393500.0],["2024-02-07",5.0,5.08,4.9,5.04,364500.0],["2024-02-08",5.09,5.6,5.06,5.41,552500.0],["2024-02-09",5.4,5.79,5.4,5.78,509700.0],["2024-02-12",5.7,6.41,5.64,6.36,810700.0],["2024-02-13",6.34,6.67,5.79,6.21,907500.0],["2024-02-14",6.3,7.56,6.3,7.4,2140200.0],["2024-02-15",7.72,7.73,6.75,6.99,1192200.0],["2024-02-16",6.9,7.55,6.81,7.11,618300.0],["2024-02-20",7.09,7.14,6.35,6.79,675500.0],["2024-02-21",6.7,6.97,6.51,6.51,670500.0],["2024-02-22",6.51,6.56,5.65,5.91,984200.0],["2024-02-23",6.01,6.68,6.01,6.55,638600.0],["2024-02-26",6.6,6.98,6.3,6.48,900000.0],["2024-02-27",6.48,6.67,6.2,6.46,741500.0],["2024-02-28",6.45,6.96,6.38,6.6,653600.0],["2024-02-29",6.87,7.15,6.16,6.22,1395600.0],["2024-03-01",5.35,6.12,5.05,5.89,1679500.0],["2024-03-04",5.76,5.78,5.15,5.36,877000.0],["2024-03-05",5.22,5.67,5.18,5.18,761100.0],["2024-03-06",5.22,5.62,5.0,5.53,759200.0],["2024-03-07",5.55,5.79,5.42,5.75,671200.0],["2024-03-08",5.76,5.89,5.32,5.35,589700.0],["2024-03-11",5.27,5.5,5.27,5.49,437400.0],["2024-03-12",5.5,5.5,5.24,5.35,453000.0],["2024-03-13",5.33,5.5,5.26,5.33,249000.0],["2024-03-14",5.29,5.41,5.1,5.22,464900.0],["2024-03-15",5.22,5.28,4.96,5.0,422500.0],["2024-03-18",4.93,5.0,4.48,4.66,1324800.0],["2024-03-19",4.47,4.58,4.14,4.3,1097400.0],["2024-03-20",4.4,4.74,4.24,4.7,599700.0],["2024-03-21",4.67,5.39,4.62,5.35,1167500.0],["2024-03-22",5.28,5.55,5.16,5.33,924200.0],["2024-03-25",5.31,5.72,5.25,5.59,738400.0],["2024-03-26",5.67,5.68,5.37,5.6,528500.0],["2024-03-27",5.63,5.74,5.38,5.58,357800.0],["2024-03-28",5.56,5.6,5.24,5.3,275400.0],["2024-04-01",5.42,5.42,5.12,5.28,400900.0],["2024-04-02",5.16,5.33,5.05,5.28,375500.0],["2024-04-03",5.24,5.35,5.1,5.35,337200.0],["2024-04-04",5.4,5.57,5.36,5.51,530200.0],["2024-04-05",5.49,5.84,5.42,5.66,405300.0],["2024-04-08",5.64,5.71,5.44,5.63,315300.0],["2024-04-09",5.61,6.06,5.59,5.83,552100.0],["2024-04-10",5.77,5.8,5.4,5.53,378700.0],["2024-04-11",5.51,5.65,5.46,5.49,145700.0],["2024-04-12",5.37,5.52,5.21,5.27,221500.0],["2024-04-15",5.3,5.43,5.25,5.35,266500.0],["2024-04-16",5.32,5.42,5.06,5.1,285900.0],["2024-04-17",5.1,5.3,5.05,5.17,248200.0],["2024-04-18",5.18,5.29,4.93,4.99,289100.0],["2024-04-19",4.92,5.08,4.9,5.01,290500.0],["2024-04-22",5.01,5.27,5.0,5.17,265400.0],["2024-04-23",5.17,5.34,5.1,5.13,293900.0],["2024-04-24",5.09,5.14,4.77,4.83,365900.0],["2024-04-25",4.78,5.06,4.72,4.88,231200.0],["2024-04-26",4.87,5.11,4.87,5.02,167400.0],["2024-04-29",5.12,5.15,4.95,5.02,200400.0],["2024-04-30",4.97,5.07,4.84,5.07,230400.0],["2024-05-01",5.05,5.17,4.9,4.95,256700.0],["2024-05-02",4.97,4.97,4.77,4.96,319800.0],["2024-05-03",5.1,5.26,4.81,4.86,390600.0],["2024-05-06",4.85,4.88,4.36,4.62,583800.0],["2024-05-07",4.65,4.78,4.58,4.75,338500.0],["2024-05-08",4.81,4.87,4.66,4.83,261400.0],["2024-05-09",4.83,4.93,4.75,4.79,268200.0],["2024-05-10",4.79,4.91,4.7,4.81,232600.0],["2024-05-13",4.84,5.14,4.83,5.14,321400.0],["2024-05-14",5.12,5.2,4.88,4.94,437100.0],["2024-05-15",4.96,5.04,4.65,4.65,459100.0],["2024-05-16",4.68,4.68,4.38,4.41,290400.0],["2024-05-17",4.4,4.97,4.08,4.1,1524500.0],["2024-05-20",4.13,4.83,4.1,4.37,1618000.0],["2024-05-21",4.31,4.44,4.12,4.17,289300.0],["2024-05-22",4.17,4.44,4.07,4.23,271600.0],["2024-05-23",4.23,4.23,3.92,3.99,407100.0],["2024-05-24",4.0,4.03,3.88,4.0,240000.0],["2024-05-28",4.0,4.09,3.93,4.02,292600.0],["2024-05-29",3.99,4.04,3.88,3.88,206400.0],["2024-05-30",3.96,4.08,3.78,3.81,280900.0],["2024-05-31",3.81,3.94,3.75,3.85,208900.0],["2024-06-03",3.91,3.93,3.73,3.79,401800.0],["2024-06-04",3.79,3.82,3.6,3.61,257000.0],["2024-06-05",3.61,3.69,3.55,3.66,169200.0],["2024-06-06",3.65,3.67,3.52,3.56,173900.0],["2024-06-07",3.53,3.61,3.45,3.53,155200.0],["2024-06-10",3.54,3.54,3.42,3.49,179200.0],["2024-06-11",3.49,3.6,3.43,3.47,230500.0],["2024-06-12",3.58,3.67,3.43,3.6,445800.0],["2024-06-13",3.6,3.72,3.28,3.32,570100.0],["2024-06-14",3.31,3.34,3.09,3.11,214200.0],["2024-06-17",3.09,3.2,3.09,3.2,193100.0],["2024-06-18",3.18,3.22,3.03,3.09,352900.0],["2024-06-20",3.09,3.13,2.95,2.98,372700.0],["2024-06-21",2.97,3.11,2.95,2.99,274100.0],["2024-06-24",2.99,3.03,2.87,2.92,232800.0],["2024-06-25",2.95,3.0,2.82,2.96,837100.0],["2024-06-26",2.96,3.16,2.81,3.14,597300.0],["2024-06-27",3.15,3.24,2.96,3.23,816600.0],["2024-06-28",3.21,3.4,3.15,3.26,5775200.0],["2024-07-01",3.24,3.29,3.03,3.28,743600.0],["2024-07-02",3.25,3.34,3.05,3.1,852900.0],["2024-07-03",3.08,3.1,3.01,3.02,126600.0],["2024-07-05",3.03,3.06,2.9,2.95,521500.0],["2024-07-08",2.99,3.04,2.91,2.98,384500.0],["2024-07-09",3.0,3.27,2.93,3.04,193800.0],["2024-07-10",3.04,3.14,2.99,3.04,143100.0],["2024-07-11",3.08,3.45,3.08,3.44,472300.0],["2024-07-12",3.46,3.68,3.46,3.59,458700.0],["2024-07-15",3.65,3.74,3.51,3.66,352100.0],["2024-07-16",3.7,3.98,3.7,3.95,335400.0],["2024-07-17",3.97,4.07,3.58,3.65,587000.0],["2024-07-18",3.62,3.88,3.6,3.7,324800.0],["2024-07-19",3.7,3.7,3.54,3.66,250200.0],["2024-07-22",3.7,3.78,3.53,3.73,257300.0],["2024-07-23",3.67,3.76,3.6,3.71,224400.0],["2024-07-24",3.68,3.82,3.65,3.73,269500.0],["2024-07-25",3.76,4.01,3.68,3.94,338400.0],["2024-07-26",3.99,4.03,3.74,3.83,378700.0],["2024-07-29",3.8,3.87,3.61,3.61,290000.0],["2024-07-30",3.63,3.79,3.62,3.62,373900.0],["2024-07-31",3.67,3.7,3.51,3.59,434000.0],["2024-08-01",3.6,3.61,3.37,3.5,396800.0],["2024-08-02",3.28,3.86,3.07,3.83,577000.0],["2024-08-05",3.63,3.64,3.43,3.59,400500.0],["2024-08-06",3.6,4.09,3.55,4.03,685800.0],["2024-08-07",4.05,4.13,3.61,3.73,440100.0],["2024-08-08",3.78,3.88,3.75,3.83,115700.0],["2024-08-09",3.79,3.86,3.71,3.76,207200.0],["2024-08-12",3.74,3.77,3.41,3.47,259000.0],["2024-08-13",3.46,3.65,3.42,3.61,148700.0],["2024-08-14",3.59,3.62,2.39,2.72,1334600.0],["2024-08-15",2.75,2.9,2.61,2.65,576500.0],["2024-08-16",2.68,2.78,2.66,2.7,380000.0],["2024-08-19",2.7,2.86,2.7,2.83,380400.0],["2024-08-20",2.84,2.87,2.71,2.73,311400.0],["2024-08-21",2.79,2.81,2.65,2.7,554300.0],["2024-08-22",2.71,2.73,2.44,2.44,246300.0],["2024-08-23",2.46,2.65,2.45,2.54,459200.0],["2024-08-26",2.54,2.7,2.45,2.65,666000.0],["2024-08-27",2.65,2.65,2.47,2.54,409400.0],["2024-08-28",2.53,2.6,2.42,2.45,272800.0],["2024-08-29",2.46,2.55,2.44,2.45,314400.0],["2024-08-30",2.47,2.52,2.4,2.5,328400.0],["2024-09-03",2.48,2.56,2.33,2.38,327800.0],["2024-09-04",2.38,2.38,2.3,2.36,218300.0],["2024-09-05",2.37,2.38,2.25,2.3,303200.0],["2024-09-06",2.32,2.35,2.23,2.25,175700.0],["2024-09-09",2.29,2.42,2.25,2.32,282900.0],["2024-09-10",2.32,2.4,2.25,2.39,419500.0],["2024-09-11",2.38,2.52,2.34,2.5,267300.0],["2024-09-12",2.52,2.58,2.48,2.51,350600.0],["2024-09-13",2.55,2.63,2.5,2.53,230800.0],["2024-09-16",2.52,2.58,2.45,2.52,423300.0],["2024-09-17",2.52,2.63,2.51,2.6,294600.0],["2024-09-18",2.6,2.64,2.48,2.5,228900.0],["2024-09-19",2.57,2.62,2.53,2.56,145700.0],["2024-09-20",2.53,2.67,2.5,2.6,596300.0],["2024-09-23",2.62,2.64,2.49,2.55,218300.0],["2024-09-24",2.57,2.66,2.52,2.55,357500.0],["2024-09-25",2.67,2.68,2.49,2.55,277400.0],["2024-09-26",2.58,2.63,2.51,2.56,247700.0],["2024-09-27",2.58,2.65,2.56,2.58,194900.0],["2024-09-30",2.58,2.69,2.55,2.55,368400.0],["2024-10-01",2.53,2.63,2.52,2.6,314000.0],["2024-10-02",2.58,2.59,2.42,2.46,256200.0],["2024-10-03",2.45,2.54,2.41,2.52,326300.0],["2024-10-04",2.58,2.67,2.55,2.65,273100.0],["2024-10-07",2.65,2.71,2.61,2.66,257000.0],["2024-10-08",2.64,2.64,2.57,2.62,228500.0],["2024-10-09",2.64,2.66,2.55,2.65,148600.0],["2024-10-10",2.61,2.72,2.55,2.71,237600.0],["2024-10-11",2.73,2.85,2.72,2.85,293500.0],["2024-10-14",2.88,2.88,2.8,2.85,140400.0],["2024-10-15",2.83,2.86,2.79,2.85,130500.0],["2024-10-16",2.89,2.93,2.83,2.88,194700.0],["2024-10-17",2.87,2.88,2.76,2.83,147900.0],["2024-10-18",2.81,2.91,2.77,2.88,144700.0],["2024-10-21",2.86,2.91,2.79,2.81,120100.0],["2024-10-22",2.81,2.89,2.78,2.84,115200.0],["2024-10-23",2.83,2.84,2.78,2.81,193300.0],["2024-10-24",2.81,2.86,2.79,2.8,262900.0],["2024-10-25",2.8,3.13,2.8,2.95,400400.0],["2024-10-28",2.98,3.12,2.82,2.83,272100.0],["2024-10-29",2.82,2.84,2.7,2.79,199900.0],["2024-10-30",2.78,2.91,2.78,2.84,134000.0],["2024-10-31",2.84,2.93,2.77,2.85,178700.0],["2024-11-01",2.9,3.0,2.82,2.95,429600.0],["2024-11-04",2.95,3.04,2.87,2.95,366400.0],["2024-11-05",2.98,3.03,2.91,2.96,212900.0],["2024-11-06",3.08,3.19,2.98,3.06,425100.0],["2024-11-07",3.06,3.14,2.98,3.03,493400.0],["2024-11-08",3.39,3.51,2.83,2.88,1449500.0],["2024-11-11",2.93,3.48,2.93,3.3,1715500.0],["2024-11-12",3.32,3.37,3.07,3.21,740300.0],["2024-11-13",3.21,3.22,2.96,2.97,459700.0],["2024-11-14",2.99,3.25,2.92,2.99,789400.0],["2024-11-15",3.01,3.01,2.35,2.42,1536500.0],["2024-11-18",2.45,2.75,2.32,2.74,686900.0],["2024-11-19",2.72,2.76,2.54,2.74,371600.0],["2024-11-20",2.74,2.86,2.66,2.84,270800.0],["2024-11-21",2.88,2.99,2.79,2.9,404800.0],["2024-11-22",2.95,3.14,2.89,3.0,538300.0],["2024-11-25",3.04,3.12,2.96,3.02,335000.0],["2024-11-26",3.04,3.16,3.02,3.14,209300.0],["2024-11-27",3.16,3.26,3.14,3.23,400600.0],["2024-11-29",3.27,3.5,3.25,3.39,318700.0],["2024-12-02",3.41,3.48,3.18,3.2,752900.0],["2024-12-03",3.14,3.38,3.11,3.27,439800.0],["2024-12-04",3.28,3.3,3.14,3.16,402000.0],["2024-12-05",3.11,3.22,3.03,3.07,362900.0],["2024-12-06",3.1,3.16,3.0,3.12,546700.0],["2024-12-09",3.18,3.2,2.91,2.92,571200.0],["2024-12-10",2.9,3.17,2.9,3.02,582600.0],["2024-12-11",3.04,3.05,2.9,2.94,431000.0],["2024-12-12",2.93,3.04,2.89,2.92,450700.0],["2024-12-13",2.94,2.94,2.82,2.88,300300.0],["2024-12-16",2.88,3.12,2.88,3.0,391600.0],["2024-12-17",3.0,3.06,2.9,2.92,374500.0],["2024-12-18",2.96,3.0,2.73,2.77,271300.0],["2024-12-19",2.77,2.83,2.72,2.78,240600.0],["2024-12-20",2.75,2.89,2.74,2.75,360500.0],["2024-12-23",2.77,2.87,2.73,2.81,267500.0],["2024-12-24",2.97,3.17,2.86,3.02,899200.0],["2024-12-26",2.9,3.3,2.89,3.15,1125400.0],["2024-12-27",3.12,3.38,3.05,3.08,1128300.0],["2024-12-30",3.1,3.25,2.99,3.13,679200.0],["2024-12-31",3.15,3.17,2.99,3.05,284200.0],["2025-01-02",3.08,3.37,3.08,3.12,682200.0],["2025-01-03",3.11,3.19,2.92,2.95,844700.0],["2025-01-06",3.21,3.77,3.18,3.55,2549800.0],["2025-01-07",3.83,4.06,3.73,3.74,1554300.0],["2025-01-08",3.72,3.72,3.4,3.55,955000.0],["2025-01-10",3.54,3.6,3.3,3.31,801600.0],["2025-01-13",3.14,3.24,3.06,3.08,968000.0],["2025-01-14",3.11,3.19,2.99,3.09,879500.0],["2025-01-15",3.16,3.19,2.96,3.07,847000.0],["2025-01-16",3.08,3.08,2.96,3.02,542500.0],["2025-01-17",3.03,3.07,2.94,2.97,545100.0],["2025-01-21",3.01,3.04,2.94,2.98,368800.0],["2025-01-22",2.99,3.01,2.94,2.95,283700.0],["2025-01-23",2.95,3.06,2.92,3.02,588500.0],["2025-01-24",3.02,3.05,2.93,2.96,306900.0],["2025-01-27",2.92,3.09,2.92,2.98,342900.0],["2025-01-28",2.98,3.07,2.94,3.03,307000.0],["2025-01-29",3.03,3.17,3.02,3.07,337800.0],["2025-01-30",3.11,3.15,2.94,3.04,389600.0],["2025-01-31",3.05,3.07,2.86,2.89,449900.0],["2025-02-03",2.83,2.89,2.76,2.79,422100.0],["2025-02-04",2.78,2.88,2.76,2.82,225000.0],["2025-02-05",2.81,2.96,2.81,2.93,230100.0],["2025-02-06",2.95,2.96,2.87,2.89,217800.0],["2025-02-07",2.88,2.88,2.77,2.78,243500.0],["2025-02-10",2.8,2.86,2.77,2.78,235800.0],["2025-02-11",2.76,2.81,2.69,2.76,274700.0],["2025-02-12",2.71,2.82,2.71,2.79,207400.0],["2025-02-13",2.8,2.94,2.76,2.91,245000.0],["2025-02-14",2.91,2.98,2.85,2.86,201600.0],["2025-02-18",2.85,2.93,2.82,2.87,256000.0],["2025-02-19",2.85,2.93,2.82,2.88,194600.0],["2025-02-20",2.87,2.94,2.85,2.92,209700.0],["2025-02-21",2.95,3.06,2.89,2.91,483600.0],["2025-02-24",2.92,2.94,2.8,2.89,232400.0],["2025-02-25",2.91,2.92,2.82,2.86,228400.0],["2025-02-26",2.87,2.87,2.71,2.77,317100.0],["2025-02-27",2.75,3.08,2.75,2.99,985000.0],["2025-02-28",3.09,3.67,2.99,3.58,2112800.0],["2025-03-03",3.53,3.65,3.34,3.35,918900.0],["2025-03-04",3.3,3.44,3.27,3.39,421500.0],["2025-03-05",3.4,3.54,3.38,3.54,359400.0],["2025-03-06",3.49,3.75,3.49,3.62,567900.0],["2025-03-07",3.62,3.67,3.42,3.51,402000.0],["2025-03-10",3.49,3.58,3.41,3.43,544500.0],["2025-03-11",3.42,3.44,3.27,3.39,638100.0],["2025-03-12",3.43,3.57,3.41,3.52,334900.0],["2025-03-13",3.51,3.53,3.33,3.34,342200.0],["2025-03-14",3.36,3.46,3.29,3.32,265700.0],["2025-03-17",3.31,3.34,3.15,3.24,354900.0],["2025-03-18",3.24,3.41,3.14,3.34,502100.0],["2025-03-19",3.32,3.53,3.29,3.45,349600.0],["2025-03-20",3.46,3.61,3.39,3.41,355400.0],["2025-03-21",3.37,3.53,3.36,3.51,569500.0],["2025-03-24",3.51,3.56,3.33,3.47,407900.0],["2025-03-25",3.47,3.49,3.25,3.25,320100.0],["2025-03-26",3.25,3.33,3.12,3.13,244400.0],["2025-03-27",3.12,3.16,3.08,3.15,212000.0],["2025-03-28",3.13,3.18,3.04,3.14,252700.0],["2025-03-31",3.14,3.14,2.93,2.96,408200.0],["2025-04-01",2.96,3.04,2.9,2.93,263800.0],["2025-04-02",2.89,3.03,2.88,3.01,259200.0],["2025-04-03",2.87,2.95,2.84,2.92,276700.0],["2025-04-04",2.81,2.94,2.78,2.9,367700.0],["2025-04-07",2.78,3.0,2.65,2.83,462300.0],["2025-04-08",2.89,2.94,2.82,2.89,364700.0],["2025-04-09",2.84,2.91,2.58,2.91,610200.0],["2025-04-10",2.87,2.87,2.71,2.74,290800.0],["2025-04-11",2.73,2.83,2.69,2.82,479200.0],["2025-04-14",2.85,2.93,2.77,2.93,273500.0],["2025-04-15",2.93,2.99,2.89,2.96,235300.0],["2025-04-16",2.95,2.95,2.83,2.88,163000.0],["2025-04-17",2.88,2.92,2.84,2.86,224000.0],["2025-04-21",2.83,2.86,2.75,2.86,234100.0],["2025-04-22",2.86,3.04,2.86,3.01,207100.0],["2025-04-23",3.08,3.13,3.02,3.03,218600.0],["2025-04-24",3.03,3.04,2.96,3.01,217700.0],["2025-04-25",2.97,3.03,2.94,3.0,164100.0],["2025-04-28",3.0,3.04,2.93,2.98,173500.0],["2025-04-29",2.98,3.08,2.94,3.04,210600.0],["2025-04-30",3.08,3.22,3.04,3.18,552400.0],["2025-05-01",3.19,3.19,3.06,3.08,228900.0],["2025-05-02",3.12,3.25,3.07,3.21,327200.0],["2025-05-05",3.21,3.21,3.07,3.07,198200.0],["2025-05-06",3.08,3.12,2.98,2.98,294300.0],["2025-05-07",3.08,3.14,2.88,2.99,412700.0],["2025-05-08",3.02,3.09,2.93,3.07,406500.0],["2025-05-09",3.11,3.3,2.9,2.91,476800.0],["2025-05-12",3.0,3.09,2.93,3.04,433800.0],["2025-05-13",3.11,3.11,2.93,3.01,310700.0],["2025-05-14",3.0,3.0,2.87,2.9,322700.0],["2025-05-15",2.92,3.29,2.85,3.28,869900.0],["2025-05-16",3.25,3.53,3.24,3.39,810400.0],["2025-05-19",3.36,3.6,3.32,3.58,507200.0],["2025-05-20",3.56,3.69,3.52,3.63,413400.0],["2025-05-21",3.59,3.61,3.34,3.35,369000.0],["2025-05-22",3.32,3.36,3.24,3.25,231000.0],["2025-05-23",3.22,3.26,3.14,3.24,170300.0],["2025-05-27",3.43,3.44,3.27,3.44,223500.0],["2025-05-28",3.45,3.45,3.35,3.37,215400.0],["2025-05-29",3.39,3.43,3.29,3.38,260600.0],["2025-05-30",3.34,3.36,3.26,3.28,251200.0],["2025-06-02",3.32,3.41,3.18,3.29,349900.0],["2025-06-03",3.3,3.39,3.15,3.32,1551700.0],["2025-06-04",3.33,3.68,3.33,3.56,681800.0],["2025-06-05",3.56,3.66,3.47,3.65,373200.0],["2025-06-06",3.7,3.78,3.64,3.72,513300.0],["2025-06-09",3.74,3.82,3.58,3.6,386700.0],["2025-06-10",3.6,3.65,3.53,3.6,204200.0],["2025-06-11",3.61,3.7,3.54,3.54,183100.0],["2025-06-12",3.53,3.6,3.43,3.56,165000.0],["2025-06-13",3.5,3.55,3.34,3.35,318700.0],["2025-06-16",3.4,3.5,3.35,3.45,228800.0],["2025-06-17",3.4,3.5,3.39,3.43,210800.0],["2025-06-18",3.4,3.47,3.38,3.4,227000.0],["2025-06-20",3.47,3.48,3.19,3.2,314700.0],["2025-06-23",3.19,3.38,3.19,3.35,323100.0],["2025-06-24",3.39,3.39,3.32,3.36,190500.0],["2025-06-25",3.38,3.38,3.25,3.31,209000.0],["2025-06-26",3.33,3.38,3.28,3.31,259800.0],["2025-06-27",3.33,3.38,3.26,3.33,699700.0],["2025-06-30",3.41,3.43,3.33,3.43,374500.0],["2025-07-01",3.45,3.65,3.44,3.59,586800.0],["2025-07-02",3.58,3.64,3.55,3.56,244200.0],["2025-07-03",3.56,3.61,3.53,3.58,127400.0],["2025-07-07",3.57,3.61,3.52,3.54,514100.0],["2025-07-08",3.56,3.6,3.49,3.59,395200.0],["2025-07-09",3.6,3.68,3.49,3.6,357500.0],["2025-07-10",3.59,3.6,3.51,3.52,186700.0],["2025-07-11",3.51,3.51,3.39,3.39,300700.0],["2025-07-14",3.36,3.49,3.36,3.45,218200.0],["2025-07-15",3.53,3.63,3.46,3.46,496200.0],["2025-07-16",3.46,3.54,3.42,3.44,301200.0],["2025-07-17",3.43,3.5,3.35,3.36,303900.0],["2025-07-18",3.4,3.42,3.34,3.4,395500.0],["2025-07-21",3.42,3.55,3.36,3.41,420200.0],["2025-07-22",3.41,3.52,3.4,3.47,336400.0],["2025-07-23",3.47,3.52,3.4,3.45,304700.0],["2025-07-24",3.45,3.48,3.39,3.4,159200.0],["2025-07-25",3.4,3.4,3.23,3.28,300300.0],["2025-07-28",3.33,3.41,3.32,3.34,348500.0],["2025-07-29",3.34,3.36,3.18,3.18,323900.0],["2025-07-30",3.19,3.29,3.16,3.16,206100.0],["2025-07-31",3.16,3.17,3.07,3.11,293300.0],["2025-08-01",3.1,3.1,3.03,3.07,230800.0],["2025-08-04",3.08,3.22,3.04,3.18,279500.0],["2025-08-05",3.16,3.25,3.05,3.22,357500.0],["2025-08-06",3.22,3.27,3.13,3.25,341200.0],["2025-08-07",3.29,3.32,3.22,3.29,504800.0],["2025-08-08",3.05,3.75,3.05,3.69,1351000.0],["2025-08-11",3.72,5.06,3.71,4.85,3948200.0],["2025-08-12",4.91,4.98,4.66,4.87,1638100.0],["2025-08-13",4.89,5.44,4.87,5.3,1726600.0],["2025-08-14",5.08,5.45,5.08,5.32,634600.0],["2025-08-15",5.36,5.81,5.29,5.73,1022500.0],["2025-08-18",5.81,6.07,4.81,5.01,1706500.0],["2025-08-19",5.0,5.32,4.84,5.09,1258300.0],["2025-08-20",5.08,5.22,4.96,5.11,687500.0],["2025-08-21",5.09,5.4,5.08,5.22,820700.0],["2025-08-22",5.23,5.37,5.04,5.25,671900.0],["2025-08-25",5.3,5.33,4.9,4.99,525800.0],["2025-08-26",5.01,5.22,4.9,5.18,639500.0],["2025-08-27",5.14,5.15,4.96,5.1,568500.0],["2025-08-28",5.1,5.13,4.93,4.97,416100.0],["2025-08-29",5.03,5.04,4.91,5.04,378800.0],["2025-09-02",5.05,5.38,4.98,5.11,817700.0],["2025-09-03",5.1,5.44,5.05,5.13,652600.0],["2025-09-04",5.14,5.19,4.93,5.11,411000.0],["2025-09-05",5.16,5.22,4.99,5.03,430600.0],["2025-09-08",5.09,5.09,4.49,4.56,897200.0],["2025-09-09",4.57,4.74,4.57,4.71,448900.0],["2025-09-10",4.65,4.73,4.51,4.54,375400.0],["2025-09-11",4.58,4.65,4.5,4.5,573400.0],["2025-09-12",4.5,4.59,4.41,4.47,377500.0],["2025-09-15",4.5,4.64,4.41,4.64,455800.0],["2025-09-16",4.67,4.72,4.51,4.52,532500.0],["2025-09-17",4.53,4.55,4.3,4.34,347300.0],["2025-09-18",4.41,4.52,4.37,4.52,315700.0],["2025-09-19",4.56,4.63,4.4,4.42,846000.0],["2025-09-22",4.43,4.49,4.37,4.46,398000.0],["2025-09-23",4.47,4.79,4.47,4.71,584100.0],["2025-09-24",4.69,4.73,4.5,4.72,490100.0],["2025-09-25",4.7,4.79,4.59,4.7,408700.0],["2025-09-26",4.74,4.92,4.71,4.84,637800.0],["2025-09-29",4.87,5.08,4.76,5.05,535600.0],["2025-09-30",5.06,5.33,5.01,5.31,661400.0],["2025-10-01",5.29,5.3,4.95,5.27,815000.0],["2025-10-02",5.29,5.34,5.14,5.22,400700.0],["2025-10-03",5.24,5.45,5.11,5.13,336700.0],["2025-10-06",5.12,5.25,4.88,5.03,728200.0],["2025-10-07",5.03,5.26,5.01,5.18,432300.0],["2025-10-08",5.18,5.29,5.14,5.23,357900.0],["2025-10-09",5.22,5.37,5.17,5.21,389700.0],["2025-10-10",5.24,5.42,5.11,5.12,429300.0],["2025-10-13",5.16,5.34,5.13,5.29,452900.0],["2025-10-14",5.25,5.5,5.16,5.31,551500.0],["2025-10-15",5.34,5.5,5.29,5.5,378000.0],["2025-10-16",5.55,5.75,5.33,5.41,457000.0],["2025-10-17",5.38,5.57,5.34,5.47,517800.0],["2025-10-20",5.54,5.59,5.34,5.45,368300.0],["2025-10-21",5.44,5.44,5.06,5.17,435700.0],["2025-10-22",5.19,5.28,5.1,5.23,414200.0],["2025-10-23",5.23,5.24,5.0,5.04,338300.0],["2025-10-24",5.09,5.29,5.09,5.23,365700.0],["2025-10-27",5.61,5.61,5.23,5.27,329900.0],["2025-10-28",5.27,5.3,5.2,5.25,192500.0],["2025-10-29",5.22,5.32,5.14,5.16,417100.0],["2025-10-30",5.16,5.52,5.15,5.46,546300.0],["2025-10-31",5.43,5.43,5.1,5.1,431500.0],["2025-11-03",5.13,5.22,5.0,5.04,491000.0],["2025-11-04",5.03,5.1,4.86,4.9,558700.0],["2025-11-05",4.91,5.07,4.8,4.95,506600.0],["2025-11-06",5.01,5.09,4.88,4.9,454100.0],["2025-11-07",5.33,6.04,5.04,5.99,2367200.0],["2025-11-10",5.99,6.12,4.7,4.73,1904700.0],["2025-11-11",4.75,5.2,4.58,5.19,1220300.0],["2025-11-12",5.11,5.16,4.89,4.99,670400.0],["2025-11-13",4.93,4.97,4.81,4.95,657200.0],["2025-11-14",4.85,5.02,4.76,4.89,460900.0],["2025-11-17",4.85,5.1,4.85,4.96,516000.0],["2025-11-18",4.97,5.09,4.86,5.06,528400.0],["2025-11-19",5.03,5.06,4.88,4.89,307100.0],["2025-11-20",4.95,5.0,4.8,4.84,330600.0],["2025-11-21",4.85,5.03,4.85,4.89,421900.0],["2025-11-24",4.9,5.1,4.89,4.98,465100.0],["2025-11-25",5.02,5.08,4.89,4.95,587600.0],["2025-11-26",4.93,5.09,4.9,5.05,354400.0],["2025-11-28",5.06,5.11,4.99,5.05,155200.0],["2025-12-01",4.9,4.99,4.9,4.96,315600.0],["2025-12-02",4.95,5.01,4.84,4.87,466900.0],["2025-12-03",4.9,5.24,4.84,5.19,453200.0],["2025-12-04",5.16,5.32,5.16,5.29,421300.0],["2025-12-05",5.28,5.33,5.17,5.3,243700.0],["2025-12-08",5.33,5.44,5.19,5.4,383200.0],["2025-12-09",5.42,5.65,5.33,5.52,480400.0],["2025-12-10",5.5,5.67,5.44,5.59,430200.0],["2025-12-11",5.6,5.75,5.58,5.73,369500.0],["2025-12-12",5.72,5.87,5.67,5.86,355300.0],["2025-12-15",5.87,5.92,5.73,5.82,541200.0],["2025-12-16",5.82,5.9,5.62,5.67,298200.0],["2025-12-17",5.66,5.67,5.48,5.58,214600.0],["2025-12-18",5.62,5.73,5.54,5.62,287600.0],["2025-12-19",5.61,5.69,5.51,5.63,761600.0],["2025-12-22",5.7,5.94,5.65,5.83,371400.0],["2025-12-23",5.79,5.99,5.72,5.91,405500.0],["2025-12-24",5.91,6.0,5.82,5.96,180500.0],["2025-12-26",6.0,6.22,5.81,6.16,458100.0],["2025-12-29",6.16,6.27,5.97,6.09,523800.0],["2025-12-30",6.1,6.15,5.99,6.01,239300.0],["2025-12-31",6.01,6.05,5.94,5.95,227600.0],["2026-01-02",5.97,6.0,5.64,5.77,396100.0],["2026-01-05",5.8,6.0,5.75,5.94,486600.0],["2026-01-06",5.93,5.96,5.77,5.86,375700.0],["2026-01-07",5.9,6.11,5.79,6.09,394300.0],["2026-01-08",6.09,6.29,5.97,6.2,374300.0],["2026-01-09",6.1,6.26,6.08,6.11,332800.0],["2026-01-12",6.1,6.3,6.05,6.28,298600.0],["2026-01-13",6.28,6.3,6.11,6.24,358500.0],["2026-01-14",6.23,6.44,6.15,6.42,351800.0],["2026-01-15",6.42,6.46,6.35,6.38,291100.0],["2026-01-16",6.38,6.48,6.34,6.37,247600.0],["2026-01-20",6.34,6.66,6.29,6.6,647100.0],["2026-01-21",6.64,6.9,6.55,6.89,603100.0],["2026-01-22",6.94,7.21,6.55,6.86,767000.0],["2026-01-23",6.82,6.9,6.34,6.42,555500.0],["2026-01-26",6.39,6.47,6.27,6.43,440500.0],["2026-01-27",6.43,6.64,6.43,6.57,360600.0],["2026-01-28",6.6,6.64,6.26,6.32,285400.0],["2026-01-29",6.33,6.49,6.33,6.43,289500.0],["2026-01-30",6.39,6.5,6.27,6.48,306000.0],["2026-02-02",6.44,6.93,6.43,6.82,471200.0],["2026-02-03",6.79,7.14,6.79,7.1,654400.0],["2026-02-04",7.14,7.2,6.91,7.1,638100.0],["2026-02-05",7.01,7.29,6.75,6.79,433700.0],["2026-02-06",6.88,7.05,6.85,6.94,409000.0],["2026-02-09",6.88,6.98,6.76,6.88,410400.0],["2026-02-10",6.83,6.98,6.59,6.61,323300.0],["2026-02-11",6.63,6.69,6.37,6.64,254500.0],["2026-02-12",6.67,6.83,6.48,6.8,425200.0],["2026-02-13",6.79,6.99,6.7,6.82,301400.0],["2026-02-17",6.82,6.9,6.62,6.75,417500.0],["2026-02-18",6.75,6.91,6.64,6.68,290400.0],["2026-02-19",6.63,6.84,6.5,6.79,383400.0],["2026-02-20",6.78,6.86,6.65,6.83,254000.0],["2026-02-23",6.82,7.15,6.77,7.11,451300.0],["2026-02-24",7.13,7.58,7.05,7.49,548400.0],["2026-02-25",7.51,7.68,7.43,7.68,431900.0],["2026-02-26",7.68,7.68,7.35,7.6,492400.0],["2026-02-27",6.3,6.86,5.51,5.7,1668900.0],["2026-03-02",5.51,6.45,5.5,6.42,1054600.0],["2026-03-03",6.34,6.34,6.1,6.21,654900.0],["2026-03-04",6.2,6.75,6.11,6.4,609200.0],["2026-03-05",6.33,6.39,6.14,6.23,438800.0],["2026-03-06",6.19,6.22,5.96,6.05,374600.0],["2026-03-09",5.98,6.24,5.86,6.22,377200.0],["2026-03-10",6.17,6.35,5.98,6.06,398000.0],["2026-03-11",6.1,6.15,5.86,6.0,340400.0],["2026-03-12",5.88,5.98,5.85,5.88,222600.0],["2026-03-13",5.94,6.02,5.85,5.9,250900.0],["2026-03-16",6.0,6.13,5.97,6.07,227100.0],["2026-03-17",6.04,6.18,6.04,6.14,227500.0],["2026-03-18",6.09,6.13,5.95,6.0,235300.0],["2026-03-19",5.95,6.26,5.95,6.15,270600.0],["2026-03-20",6.14,6.17,6.07,6.12,340300.0],["2026-03-23",6.24,6.32,6.12,6.25,255100.0],["2026-03-24",6.1,6.34,6.1,6.26,245500.0],["2026-03-25",6.34,6.52,6.3,6.33,211400.0],["2026-03-26",6.21,6.45,6.2,6.27,180200.0],["2026-03-27",6.22,6.29,6.0,6.08,229700.0],["2026-03-30",6.12,6.23,6.05,6.13,182800.0],["2026-03-31",6.21,6.43,6.15,6.39,253300.0],["2026-04-01",6.47,6.85,6.46,6.76,368000.0],["2026-04-02",6.61,6.99,6.54,6.9,347400.0],["2026-04-06",6.92,7.02,6.7,6.89,346500.0],["2026-04-07",6.84,7.02,6.61,6.97,307000.0],["2026-04-08",7.17,7.54,7.11,7.51,463200.0],["2026-04-09",7.42,7.85,7.38,7.8,338200.0],["2026-04-10",7.81,7.9,7.58,7.78,317600.0],["2026-04-13",7.76,7.85,7.55,7.57,269600.0],["2026-04-14",7.58,7.73,7.46,7.57,297800.0],["2026-04-15",7.56,7.65,7.44,7.48,262800.0],["2026-04-16",7.46,7.61,7.2,7.24,335800.0],["2026-04-17",7.41,7.57,7.23,7.47,264700.0],["2026-04-20",7.45,7.5,7.32,7.37,222800.0],["2026-04-21",7.41,7.41,7.17,7.26,169500.0],["2026-04-22",7.3,7.48,7.27,7.43,198900.0],["2026-04-23",7.41,7.61,7.38,7.4,239100.0],["2026-04-24",7.41,7.56,7.09,7.54,195600.0],["2026-04-27",7.5,7.7,7.44,7.51,193100.0],["2026-04-28",7.53,7.73,7.5,7.54,227800.0],["2026-04-29",7.52,7.56,7.43,7.48,205100.0],["2026-04-30",7.48,7.66,7.45,7.51,194300.0],["2026-05-01",7.52,7.55,7.33,7.49,168000.0],["2026-05-04",7.46,7.7,7.41,7.53,327000.0],["2026-05-05",7.59,7.7,7.11,7.35,416400.0],["2026-05-06",7.44,7.7,7.4,7.45,485000.0],["2026-05-07",7.52,7.52,7.02,7.26,352300.0],["2026-05-08",7.17,7.87,7.08,7.49,755000.0],["2026-05-11",7.5,7.54,7.08,7.14,394800.0],["2026-05-12",7.16,7.33,6.84,7.08,347000.0],["2026-05-13",7.0,7.17,6.96,7.17,246600.0],["2026-05-14",7.18,7.25,7.11,7.19,251400.0],["2026-05-15",7.1,7.16,6.9,6.92,188800.0],["2026-05-18",6.88,7.03,6.76,6.81,218700.0],["2026-05-19",6.74,6.83,6.6,6.81,166200.0],["2026-05-20",6.84,7.04,6.77,6.99,224200.0],["2026-05-21",6.89,7.09,6.85,7.05,175100.0],["2026-05-22",7.19,7.19,6.94,7.08,187000.0],["2026-05-26",7.15,7.3,7.05,7.27,223900.0],["2026-05-27",7.28,7.45,7.25,7.31,154300.0],["2026-05-28",7.33,7.37,7.16,7.24,191300.0],["2026-05-29",7.23,7.23,7.08,7.17,205900.0],["2026-06-01",7.09,7.13,6.84,7.12,226500.0],["2026-06-02",7.05,7.12,6.89,6.98,330900.0],["2026-06-03",6.96,7.04,6.79,6.81,226200.0],["2026-06-04",6.81,7.05,6.78,7.01,178400.0],["2026-06-05",6.99,7.08,6.92,7.03,172100.0],["2026-06-08",7.15,7.17,6.8,6.85,141200.0],["2026-06-09",6.94,7.09,6.85,7.05,169500.0],["2026-06-10",7.07,7.17,6.98,7.02,163300.0],["2026-06-11",7.03,7.33,7.0,7.23,174800.0],["2026-06-12",7.26,7.33,6.98,7.33,260000.0],["2026-06-15",7.38,7.45,7.0,7.07,177400.0],["2026-06-16",7.12,7.2,6.96,7.17,216700.0],["2026-06-17",7.16,7.31,7.1,7.23,210100.0],["2026-06-18",7.36,7.59,7.26,7.56,427400.0],["2026-06-22",7.6,7.87,7.56,7.66,379100.0],["2026-06-23",7.64,8.08,7.57,8.04,440200.0],["2026-06-24",8.1,8.41,7.81,7.95,493400.0],["2026-06-25",7.94,7.97,7.62,7.67,203900.0],["2026-06-26",7.67,8.23,7.67,8.11,1103500.0],["2026-06-29",8.08,8.24,8.03,8.19,344600.0],["2026-06-30",8.11,8.25,8.1,8.11,491600.0],["2026-07-01",8.07,8.16,7.86,7.99,233300.0],["2026-07-02",8.0,8.32,7.99,8.26,211600.0],["2026-07-06",8.26,8.44,8.08,8.22,444000.0],["2026-07-07",8.23,8.24,7.78,7.96,602800.0],["2026-07-08",7.9,8.21,7.85,8.13,426500.0],["2026-07-09",8.05,8.37,7.67,7.9,464200.0],["2026-07-10",7.9,8.14,7.7,8.0,342300.0],["2026-07-13",7.95,8.18,7.72,8.08,293400.0],["2026-07-14",8.1,8.43,8.01,8.28,426200.0],["2026-07-15",8.28,8.54,8.14,8.41,261400.0],["2026-07-16",8.39,8.66,8.35,8.4,400200.0],["2026-07-17",8.28,8.64,8.25,8.53,256300.0],["2026-07-20",8.45,8.54,8.14,8.3,461500.0],["2026-07-21",8.34,8.75,8.33,8.58,444100.0],["2026-07-22",8.52,8.58,7.83,7.87,427000.0],["2026-07-23",7.75,8.03,7.61,8.01,229900.0],["2026-07-24",8.05,8.11,7.94,7.98,205700.0],["2026-07-27",8.04,8.18,7.99,7.99,143900.0],["2026-07-28",8.0,8.23,7.67,7.97,310500.0],["2026-07-29",7.96,8.05,7.77,7.81,200300.0],["2026-07-30",7.79,7.95,7.73,7.89,260200.0],["2026-07-31",7.85,7.94,7.63,7.93,264900.0],["2026-08-03",7.98,8.0,7.41,7.69,338500.0],["2026-08-04",7.71,7.83,7.63,7.8,269400.0],["2026-08-05",7.84,8.08,7.82,7.99,238000.0],["2026-08-06",8.02,8.16,7.86,8.12,539200.0],["2026-08-07",8.15,9.4,8.12,8.91,683300.0],["2026-08-10",8.955,8.955,8.55,8.815,110891.648209],["2026-08-11",8.77,8.91,8.48,8.77,314593.958329]]}