{"t":"PRTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-12-21",8.1,8.1,6.6,7.2,68600.0],["2012-12-24",7.5,7.78,6.8,6.8,130700.0],["2012-12-26",7.1,7.2,6.76,6.8,256400.0],["2012-12-27",6.75,7.05,6.7,6.9,159200.0],["2012-12-28",6.73,6.94,6.6,6.87,712700.0],["2012-12-31",6.95,7.33,6.87,7.33,283300.0],["2013-01-02",7.5,7.5,6.7,7.0,362800.0],["2013-01-03",6.9,7.096,6.75,6.83,223000.0],["2013-01-04",6.65,6.71,6.5,6.55,329800.0],["2013-01-07",6.5,6.6,6.18,6.29,390300.0],["2013-01-08",6.07,6.24,6.0,6.0,392800.0],["2013-01-09",6.01,6.18,5.985,6.04,196200.0],["2013-01-10",5.9,6.23,5.89,6.1,690300.0],["2013-01-11",5.76,6.49,5.76,6.43,555000.0],["2013-01-14",6.25,6.59,6.25,6.46,274900.0],["2013-01-15",6.48,6.48,6.07,6.26,276400.0],["2013-01-16",6.03,6.3,5.9,5.97,305700.0],["2013-01-17",5.95,6.26,5.81,5.84,172300.0],["2013-01-18",5.64,6.16,5.64,6.14,146000.0],["2013-01-22",5.96,6.08,5.82,5.96,80400.0],["2013-01-23",6.0,6.2,5.81,6.01,125600.0],["2013-01-24",5.88,6.2,5.88,6.0,41000.0],["2013-01-25",5.89,6.25,5.87,6.11,54600.0],["2013-01-28",6.27,6.28,5.97,6.05,201100.0],["2013-01-29",6.0,6.24,6.0,6.13,13800.0],["2013-01-30",6.24,6.26,6.05,6.05,17600.0],["2013-01-31",6.02,6.24,6.0,6.01,242400.0],["2013-02-01",6.01,6.74,5.9,6.44,78400.0],["2013-02-04",6.5,6.7,6.28,6.63,31100.0],["2013-02-05",6.56,6.68,6.47,6.51,46500.0],["2013-02-06",6.5,6.74,6.34,6.7,50600.0],["2013-02-07",6.61,6.89,6.35,6.62,23300.0],["2013-02-08",7.0,7.0,6.26,6.27,39400.0],["2013-02-11",6.3,6.56,6.03,6.07,33700.0],["2013-02-12",6.05,6.24,6.02,6.24,30800.0],["2013-02-13",6.07,6.22,6.0,6.05,236300.0],["2013-02-14",6.02,6.3,6.02,6.22,40400.0],["2013-02-15",6.02,6.31,6.01,6.01,106100.0],["2013-02-19",6.16,6.16,6.0,6.1,131300.0],["2013-02-20",6.05,6.45,6.02,6.24,60000.0],["2013-02-21",6.07,6.49,6.07,6.33,44400.0],["2013-02-22",6.48,6.68,6.37,6.57,59900.0],["2013-02-25",6.56,6.6,6.4,6.5,56900.0],["2013-02-26",6.22,6.57,6.22,6.55,18100.0],["2013-02-27",6.41,6.54,6.33,6.48,28900.0],["2013-02-28",6.48,6.6,6.16,6.17,180100.0],["2013-03-01",6.1,6.42,6.1,6.18,40400.0],["2013-03-04",6.19,6.44,6.19,6.44,22500.0],["2013-03-05",6.37,6.549,6.25,6.25,14000.0],["2013-03-06",6.5,6.5,6.21,6.28,28100.0],["2013-03-07",6.3,6.51,6.27,6.51,79900.0],["2013-03-08",6.33,6.529,6.285,6.41,13400.0],["2013-03-11",6.41,6.64,6.41,6.56,42900.0],["2013-03-12",6.5,6.6,6.5,6.6,14200.0],["2013-03-13",6.52,6.64,6.52,6.57,23500.0],["2013-03-14",6.54,6.63,6.53,6.62,13100.0],["2013-03-15",6.035,6.56,6.035,6.44,111500.0],["2013-03-18",6.41,6.65,6.41,6.65,11800.0],["2013-03-19",6.61,6.61,6.44,6.45,13300.0],["2013-03-20",6.42,6.65,6.41,6.57,17300.0],["2013-03-21",6.58,6.79,6.43,6.78,317800.0],["2013-03-22",6.72,6.72,6.59,6.64,9700.0],["2013-03-25",6.63,6.729,6.5,6.5,5200.0],["2013-03-26",6.53,6.68,6.51,6.59,8100.0],["2013-03-27",6.58,6.68,6.49,6.635,36400.0],["2013-03-28",6.53,6.69,6.43,6.69,7200.0],["2013-04-01",6.59,6.74,6.51,6.725,19600.0],["2013-04-02",6.58,6.69,6.49,6.61,48200.0],["2013-04-03",6.62,6.75,6.6,6.6,15700.0],["2013-04-04",6.65,6.74,6.61,6.64,24600.0],["2013-04-05",6.6,6.76,6.56,6.76,19500.0],["2013-04-08",6.73,6.96,6.56,6.73,27300.0],["2013-04-09",6.9,7.48,6.68,7.44,30900.0],["2013-04-10",7.41,7.74,7.18,7.63,14600.0],["2013-04-11",7.6,7.85,7.531,7.85,33300.0],["2013-04-12",7.73,8.009,7.51,7.86,29500.0],["2013-04-15",7.89,8.01,7.5,8.0,14700.0],["2013-04-16",7.99,8.0,7.66,7.93,9700.0],["2013-04-17",7.81,8.0,7.73,7.88,18000.0],["2013-04-18",7.8,8.13,7.75,8.02,32300.0],["2013-04-19",7.99,8.05,7.85,7.85,78200.0],["2013-04-22",7.85,8.0,7.8,8.0,96100.0],["2013-04-23",7.9,8.0,7.9,8.0,105400.0],["2013-04-24",7.99,8.0,7.9,7.94,14900.0],["2013-04-25",7.99,8.02,7.95,7.97,42000.0],["2013-04-26",8.0,8.449,7.97,8.28,115500.0],["2013-04-29",8.25,8.35,8.25,8.35,14400.0],["2013-04-30",8.29,8.4,8.26,8.26,34600.0],["2013-05-01",8.27,8.35,8.21,8.21,30100.0],["2013-05-02",8.2,8.3,8.2,8.3,5800.0],["2013-05-03",8.29,8.39,8.18,8.31,79200.0],["2013-05-06",8.31,8.39,8.27,8.38,21500.0],["2013-05-07",8.43,8.43,8.19,8.32,30200.0],["2013-05-08",8.28,8.35,8.0,8.0,22900.0],["2013-05-09",8.21,8.3,8.191,8.29,190000.0],["2013-05-10",8.299,8.3,8.2,8.275,28000.0],["2013-05-13",8.24,8.35,8.2,8.2,49900.0],["2013-05-14",8.2,8.396,8.2,8.34,23200.0],["2013-05-15",8.39,8.39,8.25,8.25,35100.0],["2013-05-16",8.25,9.37,8.25,9.33,88000.0],["2013-05-17",9.33,10.15,9.33,9.86,688600.0],["2013-05-20",9.89,10.24,9.5,10.0,56900.0],["2013-05-21",10.11,10.66,10.11,10.55,35500.0],["2013-05-22",10.55,10.9,10.0,10.0,86600.0],["2013-05-23",9.72,10.499,9.41,10.1,8900.0],["2013-05-24",10.03,10.85,10.03,10.28,12300.0],["2013-05-28",11.36,11.36,9.98,10.7,15500.0],["2013-05-29",10.62,11.02,10.35,10.35,45200.0],["2013-05-30",10.45,10.989,10.45,10.55,55000.0],["2013-05-31",10.6,10.65,9.75,9.94,55500.0],["2013-06-03",10.03,10.33,9.75,9.75,15900.0],["2013-06-04",9.75,10.09,9.51,9.51,15900.0],["2013-06-05",9.5,9.79,9.14,9.45,41200.0],["2013-06-06",9.37,10.17,9.36,9.48,11100.0],["2013-06-07",9.46,10.8,9.46,10.79,23300.0],["2013-06-10",10.79,11.0,10.78,10.93,26700.0],["2013-06-11",10.85,11.332,10.85,11.01,15900.0],["2013-06-12",11.01,11.01,10.17,10.98,26700.0],["2013-06-13",10.62,11.36,10.46,10.56,14200.0],["2013-06-14",10.79,11.55,10.45,11.36,114400.0],["2013-06-17",11.43,11.46,10.92,11.01,87600.0],["2013-06-18",11.06,12.89,11.0,12.77,80700.0],["2013-06-19",12.82,13.84,12.51,13.0,89000.0],["2013-06-20",13.04,14.0,13.04,13.71,93700.0],["2013-06-21",13.5,13.769,11.95,12.06,142700.0],["2013-06-24",12.08,12.339,11.14,11.36,65900.0],["2013-06-25",11.57,11.95,11.4,11.68,33100.0],["2013-06-26",11.69,12.22,10.68,11.18,52200.0],["2013-06-27",11.38,12.31,10.95,11.95,96200.0],["2013-06-28",12.01,13.36,12.01,12.91,1657200.0],["2013-07-01",13.0,13.52,12.57,12.98,108100.0],["2013-07-02",12.99,13.38,12.27,12.39,102600.0],["2013-07-03",12.47,12.71,12.16,12.59,17200.0],["2013-07-05",12.78,12.81,12.14,12.53,23800.0],["2013-07-08",12.7,12.9,12.57,12.72,59500.0],["2013-07-09",12.25,13.35,12.25,13.15,69800.0],["2013-07-10",13.18,13.45,13.03,13.2,115500.0],["2013-07-11",13.39,13.87,13.171,13.4,185700.0],["2013-07-12",13.34,15.58,13.34,15.53,66100.0],["2013-07-15",15.53,18.2,15.53,16.75,171500.0],["2013-07-16",17.12,18.0,16.21,16.66,78000.0],["2013-07-17",16.73,17.319,16.66,16.97,40000.0],["2013-07-18",16.98,17.695,16.93,17.29,55500.0],["2013-07-19",17.17,17.59,16.49,16.58,55500.0],["2013-07-22",16.69,17.289,16.12,16.42,84300.0],["2013-07-23",16.58,16.78,16.11,16.68,77300.0],["2013-07-24",16.9,17.38,16.61,17.18,162900.0],["2013-07-25",17.12,17.36,16.88,17.25,133000.0],["2013-07-26",17.08,17.37,16.95,17.25,19800.0],["2013-07-29",17.2,17.3,16.715,16.99,72500.0],["2013-07-30",16.95,17.19,16.68,16.73,19200.0],["2013-07-31",16.69,17.53,16.65,17.37,38800.0],["2013-08-01",17.34,18.19,16.88,17.63,58200.0],["2013-08-02",17.49,17.91,17.41,17.65,53400.0],["2013-08-05",17.8,17.8,17.5,17.64,16600.0],["2013-08-06",17.61,17.62,17.05,17.145,49100.0],["2013-08-07",17.15,17.49,17.15,17.16,13200.0],["2013-08-08",17.32,17.32,16.69,16.89,37200.0],["2013-08-09",16.92,16.92,15.5,15.75,61800.0],["2013-08-12",15.49,16.32,15.0,16.26,51500.0],["2013-08-13",16.37,16.37,15.74,16.0,125900.0],["2013-08-14",16.0,16.16,15.71,16.0,104600.0],["2013-08-15",15.83,16.71,15.83,16.09,994400.0],["2013-08-16",16.0,16.62,15.62,16.05,295500.0],["2013-08-19",16.15,17.89,15.75,17.03,89200.0],["2013-08-20",17.0,17.47,17.0,17.25,28200.0],["2013-08-21",17.16,17.46,16.48,17.28,49200.0],["2013-08-22",17.26,17.75,17.17,17.72,26700.0],["2013-08-23",17.64,18.84,17.64,18.76,50300.0],["2013-08-26",18.88,22.48,18.86,20.99,116500.0],["2013-08-27",20.91,21.318,19.28,20.082,60200.0],["2013-08-28",19.98,21.265,19.0,20.73,25200.0],["2013-08-29",20.64,21.75,19.76,21.18,63300.0],["2013-08-30",21.1,21.43,19.73,20.04,32100.0],["2013-09-03",20.06,20.58,19.85,20.17,42300.0],["2013-09-04",20.02,20.64,19.75,20.2,60400.0],["2013-09-05",20.2,20.78,20.1,20.14,81900.0],["2013-09-06",20.04,20.39,19.63,19.71,107300.0],["2013-09-09",20.0,20.09,19.78,20.0,37400.0],["2013-09-10",19.96,20.535,19.56,19.99,103900.0],["2013-09-11",19.86,20.39,19.61,19.77,36000.0],["2013-09-12",19.7,20.22,19.7,19.78,34500.0],["2013-09-13",19.79,20.35,19.68,20.15,44000.0],["2013-09-16",20.35,20.53,19.835,20.095,50300.0],["2013-09-17",20.249,20.46,20.04,20.22,64900.0],["2013-09-18",20.02,20.09,19.04,19.78,49800.0],["2013-09-19",19.48,20.28,19.36,20.18,52800.0],["2013-09-20",20.17,21.823,19.76,20.98,148900.0],["2013-09-23",20.77,21.1,20.42,20.97,29700.0],["2013-09-24",20.92,20.92,19.6,19.86,93900.0],["2013-09-25",19.8,20.55,19.78,20.04,29200.0],["2013-09-26",20.08,20.45,19.5,19.99,34500.0],["2013-09-27",19.97,20.32,19.099,20.24,45500.0],["2013-09-30",20.24,20.75,19.73,20.23,192800.0],["2013-10-01",20.17,20.17,18.93,20.04,142300.0],["2013-10-02",19.85,23.475,19.85,23.37,226900.0],["2013-10-03",23.69,25.263,21.95,22.08,2404900.0],["2013-10-04",22.25,23.1,21.99,22.07,296500.0],["2013-10-07",22.0,22.4,21.25,21.97,298200.0],["2013-10-08",22.0,22.195,21.15,21.2,220900.0],["2013-10-09",21.25,21.31,20.25,20.75,313500.0],["2013-10-10",20.95,21.32,20.44,21.0,152600.0],["2013-10-11",20.91,21.15,20.26,20.67,303300.0],["2013-10-14",20.6,20.6,20.25,20.39,75900.0],["2013-10-15",20.27,20.43,19.75,20.33,143800.0],["2013-10-16",20.41,20.59,19.91,19.93,82900.0],["2013-10-17",19.82,21.0,19.52,20.67,104100.0],["2013-10-18",20.96,21.02,20.36,20.97,83100.0],["2013-10-21",20.93,22.15,20.68,21.83,137900.0],["2013-10-22",21.92,22.74,21.79,22.68,188600.0],["2013-10-23",22.64,22.85,21.951,22.7,134200.0],["2013-10-24",22.64,23.09,22.28,22.86,209600.0],["2013-10-25",23.0,23.6,22.72,23.6,87500.0],["2013-10-28",23.69,23.99,23.27,23.74,106100.0],["2013-10-29",23.85,24.38,23.63,24.095,93600.0],["2013-10-30",24.19,24.4,23.88,24.21,168900.0],["2013-10-31",24.52,24.77,23.7,24.04,664700.0],["2013-11-01",24.02,24.68,23.72,24.258,153000.0],["2013-11-04",24.5,24.638,24.22,24.34,79500.0],["2013-11-05",24.24,24.4,23.824,24.18,77300.0],["2013-11-06",24.19,24.34,23.77,23.85,161600.0],["2013-11-07",23.9,24.17,23.27,23.29,63600.0],["2013-11-08",23.31,25.0,23.31,24.9,81700.0],["2013-11-11",25.03,26.489,25.0,25.86,111100.0],["2013-11-12",25.86,25.86,25.37,25.54,19200.0],["2013-11-13",25.37,27.09,25.37,27.07,48900.0],["2013-11-14",27.15,27.49,26.8,27.09,102500.0],["2013-11-15",26.88,27.7,26.62,26.72,62600.0],["2013-11-18",26.85,27.57,25.79,25.93,76300.0],["2013-11-19",25.86,26.81,25.5,26.25,30200.0],["2013-11-20",26.42,27.45,26.01,26.17,40100.0],["2013-11-21",26.38,26.38,25.38,25.55,87300.0],["2013-11-22",25.65,27.25,25.0,27.11,92500.0],["2013-11-25",27.24,27.789,26.74,26.93,60800.0],["2013-11-26",27.0,28.49,26.96,27.98,169400.0],["2013-11-27",28.08,28.47,26.99,27.71,46800.0],["2013-11-29",27.94,28.25,27.3,28.23,16200.0],["2013-12-02",28.23,29.25,28.23,28.56,55300.0],["2013-12-03",28.54,29.17,26.82,27.35,100100.0],["2013-12-04",27.14,27.47,26.35,26.69,65800.0],["2013-12-05",26.61,27.43,26.37,27.3,56000.0],["2013-12-06",27.52,28.523,27.11,28.05,99900.0],["2013-12-09",28.08,28.49,27.71,28.02,61600.0],["2013-12-10",27.91,28.5,27.6,28.16,110000.0],["2013-12-11",28.11,28.49,27.3,27.39,329000.0],["2013-12-12",29.2,30.55,27.21,27.73,971400.0],["2013-12-13",27.73,28.45,27.3,28.16,171400.0],["2013-12-16",28.33,29.92,27.925,29.04,267800.0],["2013-12-17",29.14,29.75,28.01,28.08,126500.0],["2013-12-18",28.42,28.64,27.27,28.02,171900.0],["2013-12-19",28.05,28.5,27.222,27.73,128500.0],["2013-12-20",27.88,28.35,27.08,27.5,760200.0],["2013-12-23",27.55,28.2,27.4,27.88,99800.0],["2013-12-24",28.02,28.19,27.34,27.49,64200.0],["2013-12-26",27.52,27.785,27.25,27.49,108400.0],["2013-12-27",27.6,27.6,26.03,27.2,77900.0],["2013-12-30",27.27,27.99,26.47,26.66,82600.0],["2013-12-31",26.74,27.53,26.0,26.52,224400.0],["2014-01-02",26.52,29.205,26.52,28.1,715700.0],["2014-01-03",28.58,28.89,27.59,27.65,278500.0],["2014-01-06",27.91,28.21,26.81,27.23,253900.0],["2014-01-07",27.45,27.92,27.25,27.4,117000.0],["2014-01-08",27.49,28.2,27.4,27.59,161500.0],["2014-01-09",27.59,27.88,26.801,26.9,171700.0],["2014-01-10",26.81,27.3,26.503,26.99,185500.0],["2014-01-13",27.0,27.284,24.5,24.65,221500.0],["2014-01-14",24.83,26.47,24.81,26.37,308300.0],["2014-01-15",26.35,26.45,25.54,26.25,167600.0],["2014-01-16",26.14,26.75,26.11,26.6,130700.0],["2014-01-17",26.65,26.92,25.88,26.11,175900.0],["2014-01-21",26.04,27.09,24.68,26.97,457700.0],["2014-01-22",27.12,28.0,26.13,26.54,197600.0],["2014-01-23",26.82,27.55,26.13,26.94,165600.0],["2014-01-24",26.71,26.75,25.035,25.95,171400.0],["2014-01-27",25.87,26.11,24.5,25.63,216000.0],["2014-01-28",24.91,27.37,24.42,27.14,226400.0],["2014-01-29",26.95,30.1,26.75,29.79,1554100.0],["2014-01-30",30.23,32.81,30.1,32.03,658300.0],["2014-01-31",31.5,32.06,30.42,30.94,270800.0],["2014-02-03",30.92,31.79,28.79,29.52,224100.0],["2014-02-04",29.75,30.61,29.3,29.81,137300.0],["2014-02-05",29.64,29.92,27.61,28.08,206100.0],["2014-02-06",28.25,28.93,26.71,26.72,152700.0],["2014-02-07",26.66,27.63,26.52,27.21,137500.0],["2014-02-10",27.33,27.93,26.26,27.02,153900.0],["2014-02-11",27.11,27.11,26.396,26.76,96200.0],["2014-02-12",26.7,26.918,25.91,26.39,116500.0],["2014-02-13",26.06,26.7,26.01,26.4,87200.0],["2014-02-14",26.44,27.35,26.248,26.73,199500.0],["2014-02-18",26.95,28.75,26.83,28.69,164500.0],["2014-02-19",28.69,28.74,27.71,28.0,91300.0],["2014-02-20",28.12,30.0,27.65,29.85,252400.0],["2014-02-21",30.07,31.05,30.07,30.22,154000.0],["2014-02-24",30.37,31.66,30.22,31.12,107900.0],["2014-02-25",31.28,34.74,30.985,34.49,342800.0],["2014-02-26",34.66,35.28,32.835,34.46,181500.0],["2014-02-27",34.4,36.17,34.11,35.9,215000.0],["2014-02-28",36.0,37.429,35.641,36.01,374100.0],["2014-03-03",35.82,38.2,35.68,37.33,281900.0],["2014-03-04",37.82,40.02,36.266,39.45,291200.0],["2014-03-05",39.41,39.9,37.56,38.24,287300.0],["2014-03-06",38.52,38.99,37.24,37.57,205300.0],["2014-03-07",37.5,38.8,37.22,37.69,183700.0],["2014-03-10",37.8,38.94,37.39,37.74,360700.0],["2014-03-11",37.95,39.41,37.92,39.0,196900.0],["2014-03-12",38.95,40.67,38.17,40.24,188600.0],["2014-03-13",40.55,40.55,37.87,38.34,283800.0],["2014-03-14",38.09,39.37,37.58,38.88,111500.0],["2014-03-17",39.01,39.68,37.47,37.51,181200.0],["2014-03-18",37.8,38.45,36.667,37.16,317100.0],["2014-03-19",45.77,47.49,43.76,47.39,1937700.0],["2014-03-20",46.21,49.24,46.01,48.3,387500.0],["2014-03-21",48.2,48.46,45.081,45.48,428600.0],["2014-03-24",45.43,45.43,38.51,38.77,561600.0],["2014-03-25",38.9,39.73,38.05,38.95,186400.0],["2014-03-26",39.33,41.264,39.33,40.07,275700.0],["2014-03-27",40.0,40.31,35.76,36.86,323500.0],["2014-03-28",36.66,38.48,35.75,36.03,108000.0],["2014-03-31",36.25,38.63,36.25,38.31,198800.0],["2014-04-01",38.44,39.55,36.14,37.02,263700.0],["2014-04-02",37.0,37.34,35.505,36.19,220900.0],["2014-04-03",35.94,36.22,34.22,34.41,213800.0],["2014-04-04",34.64,34.8,29.16,29.6,515700.0],["2014-04-07",29.22,31.25,28.2,30.41,292200.0],["2014-04-08",29.96,30.69,29.13,29.91,144800.0],["2014-04-09",32.0,33.928,31.88,33.9,300800.0],["2014-04-10",33.7,33.7,30.0,30.25,206900.0],["2014-04-11",29.75,31.05,28.27,28.53,303800.0],["2014-04-14",28.77,29.95,25.45,27.29,527900.0],["2014-04-15",27.3,27.61,24.08,26.26,504000.0],["2014-04-16",26.32,28.373,25.8,28.07,168200.0],["2014-04-17",28.13,31.12,27.19,30.55,343200.0],["2014-04-21",30.29,31.745,29.6,31.63,172400.0],["2014-04-22",31.37,34.77,31.12,33.74,259900.0],["2014-04-23",33.44,41.328,32.15,36.95,1577100.0],["2014-04-24",36.95,40.41,35.52,39.62,548300.0],["2014-04-25",39.09,39.92,37.98,38.58,341200.0],["2014-04-28",38.84,39.21,36.47,37.68,327900.0],["2014-04-29",37.38,37.38,25.93,26.12,2533300.0],["2014-04-30",26.51,26.615,20.79,22.0,2078700.0],["2014-05-01",21.79,22.48,20.5,22.14,1125700.0],["2014-05-02",21.5,22.58,21.11,21.44,473600.0],["2014-05-05",21.09,21.93,20.802,21.69,538200.0],["2014-05-06",21.8,22.84,21.44,21.65,376800.0],["2014-05-07",21.7,21.7,19.582,21.06,364500.0],["2014-05-08",21.12,21.33,18.67,18.73,392500.0],["2014-05-09",18.52,20.034,18.52,19.38,473600.0],["2014-05-12",19.59,21.21,19.192,20.86,294600.0],["2014-05-13",22.5,23.48,21.0,21.06,736200.0],["2014-05-14",21.13,22.554,21.13,21.34,441700.0],["2014-05-15",21.14,21.34,20.735,21.1,337900.0],["2014-05-16",21.02,21.352,20.291,20.93,140900.0],["2014-05-19",20.72,21.74,20.66,20.73,190700.0],["2014-05-20",20.7,20.77,20.075,20.41,188600.0],["2014-05-21",20.43,20.93,19.4,20.0,276800.0],["2014-05-22",20.99,21.76,20.27,20.41,374300.0],["2014-05-23",20.4,20.95,20.116,20.3,182200.0],["2014-05-27",20.66,21.59,19.97,20.77,411100.0],["2014-05-28",20.59,21.79,20.03,21.47,368100.0],["2014-05-29",21.45,21.81,21.01,21.69,183100.0],["2014-05-30",21.7,21.8,20.77,20.82,123900.0],["2014-06-02",20.82,21.0,20.02,20.53,144000.0],["2014-06-03",20.38,20.715,20.1,20.2,187200.0],["2014-06-04",20.29,20.79,20.065,20.39,286000.0],["2014-06-05",20.53,21.58,20.49,21.43,277700.0],["2014-06-06",21.67,21.97,21.15,21.78,238600.0],["2014-06-09",21.8,22.54,21.49,22.51,285000.0],["2014-06-10",22.5,22.89,21.78,22.03,147700.0],["2014-06-11",22.03,22.08,21.4,21.6,116700.0],["2014-06-12",21.6,22.4,21.4,22.03,168300.0],["2014-06-13",22.15,22.74,21.28,22.54,208600.0],["2014-06-16",22.4,23.7,22.25,23.56,222600.0],["2014-06-17",23.51,23.95,22.82,22.96,188200.0],["2014-06-18",22.9,24.91,22.76,24.81,260200.0],["2014-06-19",24.8,24.99,23.47,23.91,267700.0],["2014-06-20",24.04,24.69,23.18,23.63,1716400.0],["2014-06-23",23.55,24.165,22.61,22.71,237200.0],["2014-06-24",22.04,24.25,21.75,23.11,546100.0],["2014-06-25",22.59,22.83,21.76,21.89,1693800.0],["2014-06-26",22.0,22.39,22.0,22.3,472600.0],["2014-06-27",22.2,22.48,22.07,22.3,1465200.0],["2014-06-30",22.28,22.775,22.04,22.55,530100.0],["2014-07-01",22.67,22.83,22.34,22.59,414700.0],["2014-07-02",22.48,23.1,22.37,22.73,516300.0],["2014-07-03",22.81,23.46,22.47,23.41,121100.0],["2014-07-07",23.32,23.63,22.54,23.02,474000.0],["2014-07-08",22.42,22.995,21.07,21.19,531700.0],["2014-07-09",21.34,21.91,20.64,21.09,228700.0],["2014-07-10",20.47,21.23,20.2,20.94,225100.0],["2014-07-11",21.47,21.89,20.5,20.64,396700.0],["2014-07-14",20.89,21.36,20.21,21.14,200300.0],["2014-07-15",21.09,21.43,19.44,19.54,506000.0],["2014-07-16",19.61,20.76,18.829,19.01,231900.0],["2014-07-17",18.82,19.03,17.15,17.26,325400.0],["2014-07-18",17.01,18.54,17.01,18.44,336400.0],["2014-07-21",18.32,18.72,17.8,18.5,255600.0],["2014-07-22",18.7,19.45,18.52,18.78,185300.0],["2014-07-23",19.02,19.61,18.84,18.95,188800.0],["2014-07-24",18.97,19.04,18.38,18.48,156400.0],["2014-07-25",18.27,18.39,17.7,18.22,220200.0],["2014-07-28",18.21,18.21,17.26,17.37,226900.0],["2014-07-29",17.5,18.38,17.5,17.79,229200.0],["2014-07-30",18.05,19.174,17.92,18.8,443100.0],["2014-07-31",18.49,18.52,17.2,17.36,648600.0],["2014-08-01",17.45,17.64,16.71,17.36,390100.0],["2014-08-04",17.51,18.97,17.01,18.89,406400.0],["2014-08-05",18.77,20.015,18.34,19.47,522000.0],["2014-08-06",19.0,19.21,18.69,19.02,375400.0],["2014-08-07",19.14,19.68,19.03,19.52,141600.0],["2014-08-08",19.79,20.58,19.75,20.51,287300.0],["2014-08-11",20.68,21.066,20.4,20.73,172300.0],["2014-08-12",20.71,21.11,20.542,21.05,419100.0],["2014-08-13",21.11,21.31,20.62,20.68,416400.0],["2014-08-14",20.63,21.31,20.54,21.26,194000.0],["2014-08-15",21.45,21.45,19.93,20.91,344900.0],["2014-08-18",20.6,21.44,20.504,21.13,245500.0],["2014-08-19",21.16,21.32,20.8,21.08,143400.0],["2014-08-20",20.92,21.27,20.71,21.1,213000.0],["2014-08-21",21.1,21.7,20.7,21.25,364000.0],["2014-08-22",21.13,21.67,20.72,21.49,273900.0],["2014-08-25",21.69,22.21,21.35,21.94,155800.0],["2014-08-26",21.95,23.07,21.76,23.0,237100.0],["2014-08-27",22.99,22.99,22.52,22.62,170800.0],["2014-08-28",22.45,22.84,22.42,22.52,102200.0],["2014-08-29",22.52,22.98,22.34,22.9,139000.0],["2014-09-02",23.14,23.14,22.76,23.11,214000.0],["2014-09-03",23.23,23.7,22.57,23.25,441500.0],["2014-09-04",23.31,24.115,23.3,23.36,335900.0],["2014-09-05",23.35,23.5,22.64,23.27,421800.0],["2014-09-08",23.3,23.87,23.14,23.51,129200.0],["2014-09-09",23.34,23.49,22.61,22.9,492700.0],["2014-09-10",22.97,23.8,22.83,23.75,159900.0],["2014-09-11",23.63,24.12,23.18,24.0,196900.0],["2014-09-12",23.89,24.31,23.3,23.38,234300.0],["2014-09-15",23.25,23.25,21.68,21.98,257800.0],["2014-09-16",21.88,22.6,21.755,22.4,207400.0],["2014-09-17",22.41,23.75,22.14,23.63,233600.0],["2014-09-18",23.72,23.72,22.7,22.9,223800.0],["2014-09-19",23.43,23.68,22.3,23.51,318400.0],["2014-09-22",23.41,23.41,21.894,22.44,164200.0],["2014-09-23",22.24,23.07,22.2,22.71,216100.0],["2014-09-24",22.78,23.84,22.68,23.25,145900.0],["2014-09-25",23.21,23.48,21.9,22.26,150800.0],["2014-09-26",22.45,22.88,22.36,22.57,119600.0],["2014-09-29",22.17,23.4,22.17,22.78,150900.0],["2014-09-30",22.82,22.93,22.0,22.16,328300.0],["2014-10-01",22.23,22.5,20.86,21.07,260300.0],["2014-10-02",21.03,21.94,20.61,21.71,154400.0],["2014-10-03",22.04,22.132,21.14,21.4,180100.0],["2014-10-06",21.53,21.53,20.22,20.4,221600.0],["2014-10-07",20.17,20.45,19.62,19.92,169100.0],["2014-10-08",19.83,21.325,19.33,20.91,287100.0],["2014-10-09",20.82,20.82,19.905,20.21,203400.0],["2014-10-10",20.04,20.26,18.26,18.38,243600.0],["2014-10-13",18.46,18.6,17.0,17.48,330400.0],["2014-10-14",17.82,18.08,17.22,17.8,274800.0],["2014-10-15",17.41,19.1,17.329,18.94,304000.0],["2014-10-16",18.41,20.31,18.41,19.86,260300.0],["2014-10-17",20.33,20.43,19.5,19.96,183300.0],["2014-10-20",19.82,20.405,19.661,20.14,153900.0],["2014-10-21",20.36,20.48,19.65,19.81,91300.0],["2014-10-22",19.83,20.18,18.96,18.99,138800.0],["2014-10-23",19.34,20.945,19.17,20.57,184400.0],["2014-10-24",20.5,20.98,20.03,20.9,92500.0],["2014-10-27",20.67,20.69,19.58,19.78,168800.0],["2014-10-28",20.01,21.3,19.66,21.28,157700.0],["2014-10-29",21.13,21.21,20.67,20.95,145400.0],["2014-10-30",20.82,21.78,20.517,21.37,179000.0],["2014-10-31",22.09,23.24,21.55,21.93,267600.0],["2014-11-03",22.07,22.31,21.628,22.19,181200.0],["2014-11-04",22.2,22.2,20.33,20.62,320900.0],["2014-11-05",20.97,21.44,20.0,20.99,358400.0],["2014-11-06",21.08,22.22,20.86,22.17,198100.0],["2014-11-07",22.04,22.87,21.71,22.56,173600.0],["2014-11-10",22.55,23.49,22.22,23.48,252900.0],["2014-11-11",23.48,24.24,23.17,23.75,197200.0],["2014-11-12",20.59,23.44,20.59,22.84,289100.0],["2014-11-13",22.94,23.36,21.5,21.8,221700.0],["2014-11-14",21.7,21.89,21.04,21.53,238000.0],["2014-11-17",21.4,22.31,21.4,22.08,220800.0],["2014-11-18",22.14,23.27,22.14,23.1,214700.0],["2014-11-19",23.18,23.2,22.21,22.29,121000.0],["2014-11-20",22.12,22.82,21.81,22.26,146300.0],["2014-11-21",22.7,22.7,21.95,22.06,140600.0],["2014-11-24",22.23,22.86,22.05,22.58,148500.0],["2014-11-25",22.67,22.67,22.14,22.43,458900.0],["2014-11-26",22.38,22.99,22.38,22.92,127300.0],["2014-11-28",23.04,24.4,22.96,24.24,217400.0],["2014-12-01",23.96,24.13,21.9,22.16,245200.0],["2014-12-02",22.5,23.56,22.42,23.15,199100.0],["2014-12-03",24.24,24.67,21.9,21.99,468300.0],["2014-12-04",21.85,23.0,21.3,21.44,411700.0],["2014-12-05",20.55,21.43,19.76,20.04,577200.0],["2014-12-08",19.98,20.44,18.88,19.0,850500.0],["2014-12-09",18.63,20.57,18.004,20.54,503500.0],["2014-12-10",20.36,20.57,19.385,19.62,216900.0],["2014-12-11",19.8,19.99,18.05,18.49,275500.0],["2014-12-12",18.1,18.69,17.75,18.15,326200.0],["2014-12-15",18.37,18.69,17.52,17.62,239800.0],["2014-12-16",18.48,19.55,18.35,18.5,426300.0],["2014-12-17",18.53,20.1,18.32,19.96,261800.0],["2014-12-18",20.38,20.77,19.91,20.38,199600.0],["2014-12-19",20.34,21.815,20.0,21.55,650900.0],["2014-12-22",21.62,21.912,20.48,20.64,254100.0],["2014-12-23",20.8,20.98,18.68,18.73,217600.0],["2014-12-24",18.73,20.19,18.73,20.14,145900.0],["2014-12-26",20.19,21.4,20.19,21.38,148700.0],["2014-12-29",21.51,22.0,20.57,20.93,300200.0],["2014-12-30",20.73,21.59,20.56,20.69,242700.0],["2014-12-31",20.88,21.562,20.67,20.76,231200.0],["2015-01-02",21.0,21.38,19.95,20.35,207600.0],["2015-01-05",20.15,20.59,19.31,19.36,240100.0],["2015-01-06",19.48,20.23,18.76,19.05,257000.0],["2015-01-07",19.29,20.84,19.29,20.76,219900.0],["2015-01-08",20.96,21.74,20.354,21.48,244000.0],["2015-01-09",21.58,21.81,20.759,21.55,157200.0],["2015-01-12",21.68,21.78,20.39,20.54,138300.0],["2015-01-13",20.79,21.35,19.75,19.97,176400.0],["2015-01-14",19.46,20.48,19.25,20.41,93300.0],["2015-01-15",20.52,20.52,19.16,19.2,187200.0],["2015-01-16",19.11,20.53,19.03,20.07,190400.0],["2015-01-20",20.0,20.598,18.96,20.13,244400.0],["2015-01-21",19.97,20.56,19.7,19.74,157800.0],["2015-01-22",19.93,20.5,18.81,20.3,172800.0],["2015-01-23",20.32,21.95,19.558,21.51,245600.0],["2015-01-26",21.56,22.98,21.0,22.97,287000.0],["2015-01-27",22.34,23.98,22.014,23.76,192800.0],["2015-01-28",23.86,23.98,22.07,22.53,199100.0],["2015-01-29",22.7,22.97,21.9,22.75,136000.0],["2015-01-30",22.5,23.22,22.4,22.63,273700.0],["2015-02-02",22.82,22.84,21.3,21.94,183900.0],["2015-02-03",22.04,22.12,20.69,21.42,156400.0],["2015-02-04",21.16,21.16,20.0,20.75,142600.0],["2015-02-05",20.98,22.25,20.604,21.92,175100.0],["2015-02-06",21.77,22.88,21.35,21.72,224000.0],["2015-02-09",21.69,22.77,21.5,21.56,137600.0],["2015-02-10",21.88,21.88,21.01,21.51,110900.0],["2015-02-11",21.41,22.14,21.05,21.46,128000.0],["2015-02-12",21.62,22.93,21.23,22.76,191100.0],["2015-02-13",22.76,23.06,22.13,22.89,132500.0],["2015-02-17",22.84,24.085,22.84,23.99,221700.0],["2015-02-18",23.98,24.49,23.622,24.27,203300.0],["2015-02-19",24.3,27.74,23.93,27.52,376200.0],["2015-02-20",27.51,27.86,26.06,26.63,266800.0],["2015-02-23",26.69,31.15,26.69,28.24,557900.0],["2015-02-24",28.13,28.43,25.55,26.03,382200.0],["2015-02-25",25.9,27.38,24.92,26.66,292100.0],["2015-02-26",26.54,27.62,25.62,27.52,214700.0],["2015-02-27",27.77,27.8,25.67,26.58,229600.0],["2015-03-02",26.66,27.24,26.05,26.47,256200.0],["2015-03-03",26.25,26.67,25.1,25.63,239200.0],["2015-03-04",25.64,26.65,24.99,26.17,265900.0],["2015-03-05",26.56,27.17,25.87,26.58,205200.0],["2015-03-06",28.1,28.11,25.58,26.12,257800.0],["2015-03-09",26.08,27.17,25.235,26.86,202300.0],["2015-03-10",26.22,27.89,26.18,27.04,321600.0],["2015-03-11",27.1,28.24,26.45,27.81,237500.0],["2015-03-12",28.06,28.48,27.59,28.36,215500.0],["2015-03-13",28.45,29.06,28.03,28.67,220000.0],["2015-03-16",28.97,29.3,28.4,29.15,221700.0],["2015-03-17",29.16,29.47,27.95,29.32,251700.0],["2015-03-18",29.32,29.5,28.12,28.48,202200.0],["2015-03-19",28.49,29.48,28.04,29.23,573100.0],["2015-03-20",39.99,45.0,37.0,38.66,6630200.0],["2015-03-23",38.16,38.762,35.9,37.73,1450600.0],["2015-03-24",37.93,42.9,37.74,39.34,2111000.0],["2015-03-25",39.38,39.78,36.5,36.83,1191000.0],["2015-03-26",36.0,37.342,34.8,36.56,947800.0],["2015-03-27",36.41,38.36,36.14,37.84,384800.0],["2015-03-30",38.14,39.48,37.3,39.37,472900.0],["2015-03-31",39.28,39.46,37.011,38.14,469200.0],["2015-04-01",37.96,39.115,36.18,39.06,502200.0],["2015-04-02",39.4,39.85,38.0,38.28,380000.0],["2015-04-06",37.94,39.829,37.5,38.82,319700.0],["2015-04-07",37.94,39.55,37.535,37.56,336800.0],["2015-04-08",37.17,37.17,35.0,35.16,2289400.0],["2015-04-09",35.54,36.92,34.75,36.39,1145500.0],["2015-04-10",36.49,37.29,36.06,36.91,380800.0],["2015-04-13",36.94,37.52,36.24,36.42,363400.0],["2015-04-14",36.62,37.1,36.37,36.83,401900.0],["2015-04-15",36.79,37.22,36.35,36.57,209700.0],["2015-04-16",36.33,37.93,36.33,37.54,312000.0],["2015-04-17",37.0,37.43,35.84,35.99,440300.0],["2015-04-20",36.43,36.77,35.23,35.78,261400.0],["2015-04-21",36.32,36.94,35.68,36.6,259000.0],["2015-04-22",36.75,37.47,35.98,36.96,251500.0],["2015-04-23",36.93,37.98,36.75,37.83,219100.0],["2015-04-24",37.89,38.268,37.32,37.35,255800.0],["2015-04-27",37.38,38.13,35.331,36.37,584300.0],["2015-04-28",36.53,36.75,34.1,35.05,628900.0],["2015-04-29",34.74,36.14,34.51,35.07,333300.0],["2015-04-30",34.58,35.334,31.71,32.41,965100.0],["2015-05-01",32.9,34.07,32.52,33.65,434800.0],["2015-05-04",33.85,34.68,33.27,34.13,394900.0],["2015-05-05",33.86,33.86,31.51,31.59,416600.0],["2015-05-06",32.15,32.25,30.17,31.23,366600.0],["2015-05-07",31.23,32.19,30.14,31.12,430800.0],["2015-05-08",31.36,32.255,31.36,31.65,317400.0],["2015-05-11",31.77,32.41,31.31,31.48,200200.0],["2015-05-12",31.2,31.96,30.28,31.21,260100.0],["2015-05-13",31.2,32.1,30.87,31.44,227700.0],["2015-05-14",31.36,32.02,30.52,31.84,206300.0],["2015-05-15",31.89,31.99,30.67,30.99,166500.0],["2015-05-18",31.16,32.17,30.78,32.0,235400.0],["2015-05-19",31.83,33.14,31.59,32.61,273600.0],["2015-05-20",32.88,33.9,32.024,33.81,245200.0],["2015-05-21",33.96,34.39,33.41,33.51,201300.0],["2015-05-22",33.22,34.37,33.13,34.04,244900.0],["2015-05-26",33.59,34.49,33.01,33.91,303200.0],["2015-05-27",34.24,34.24,33.39,33.795,227200.0],["2015-05-28",33.75,34.524,33.4,34.5,267100.0],["2015-05-29",36.05,40.115,35.75,39.44,1167500.0],["2015-06-01",40.56,41.212,38.0,39.95,630600.0],["2015-06-02",39.9,43.22,39.32,42.69,722200.0],["2015-06-03",44.5,45.09,42.72,44.94,759000.0],["2015-06-04",44.97,46.0,43.63,44.95,686200.0],["2015-06-05",44.78,46.69,43.71,46.62,513200.0],["2015-06-08",46.15,46.45,44.52,45.18,498900.0],["2015-06-09",46.11,46.22,43.66,45.14,376100.0],["2015-06-10",45.0,45.684,43.78,44.47,321000.0],["2015-06-11",44.46,46.43,44.29,46.35,389300.0],["2015-06-12",46.05,46.086,44.97,45.15,220000.0],["2015-06-15",44.77,47.79,44.2,47.35,448500.0],["2015-06-16",47.37,48.88,46.49,46.65,353500.0],["2015-06-17",47.81,52.98,47.81,51.04,1074300.0],["2015-06-18",51.78,52.75,50.36,50.74,556400.0],["2015-06-19",50.9,51.72,49.591,51.61,814700.0],["2015-06-22",51.92,55.97,51.65,54.95,662200.0],["2015-06-23",54.96,55.27,52.52,53.79,561900.0],["2015-06-24",53.8,54.42,51.07,51.53,444900.0],["2015-06-25",52.52,54.025,50.64,52.76,445700.0],["2015-06-26",53.02,53.73,50.47,51.28,1255200.0],["2015-06-29",50.71,51.99,49.45,49.6,273400.0],["2015-06-30",50.12,52.83,50.01,52.67,395000.0],["2015-07-01",52.96,53.838,50.41,50.77,663200.0],["2015-07-02",51.21,51.69,49.16,50.46,186200.0],["2015-07-06",50.02,52.25,49.18,51.59,325000.0],["2015-07-07",51.46,52.096,49.426,51.06,247300.0],["2015-07-08",50.54,50.68,48.38,49.38,286800.0],["2015-07-09",50.03,51.44,49.79,50.92,221200.0],["2015-07-10",51.38,52.25,50.59,51.7,297800.0],["2015-07-13",51.77,54.42,51.77,53.16,445700.0],["2015-07-14",53.49,56.37,53.49,55.42,619700.0],["2015-07-15",56.05,58.489,55.0,55.46,663600.0],["2015-07-16",55.74,59.29,53.83,58.52,564200.0],["2015-07-17",58.8,59.99,57.09,59.72,369700.0],["2015-07-20",60.02,63.09,59.17,62.83,573100.0],["2015-07-21",62.33,62.96,59.0,61.08,641300.0],["2015-07-22",61.08,68.0,60.03,67.3,644800.0],["2015-07-23",67.88,68.89,65.87,66.8,431500.0],["2015-07-24",66.41,67.99,63.75,64.1,345100.0],["2015-07-27",63.7,64.88,61.47,62.77,423800.0],["2015-07-28",63.46,69.88,62.75,68.7,535900.0],["2015-07-29",68.8,69.75,66.04,66.85,358600.0],["2015-07-30",67.05,68.239,63.85,66.7,266600.0],["2015-07-31",66.92,68.159,65.232,65.97,256900.0],["2015-08-03",66.5,70.52,66.03,67.64,341000.0],["2015-08-04",67.28,69.37,66.23,68.33,394600.0],["2015-08-05",66.32,68.95,56.22,66.89,1340800.0],["2015-08-06",67.63,68.0,63.29,64.69,501100.0],["2015-08-07",64.12,65.19,61.29,64.92,360000.0],["2015-08-10",65.22,66.66,62.019,62.39,534900.0],["2015-08-11",61.66,64.048,61.14,63.52,379100.0],["2015-08-12",62.38,64.29,58.33,62.68,418800.0],["2015-08-13",63.03,64.275,60.96,61.14,219600.0],["2015-08-14",60.81,62.17,60.16,60.91,275800.0],["2015-08-17",60.57,62.47,58.95,62.05,301000.0],["2015-08-18",62.39,63.0,60.42,60.48,347800.0],["2015-08-19",59.82,60.54,58.1,58.52,281500.0],["2015-08-20",57.77,58.4,55.18,55.5,482900.0],["2015-08-21",53.84,58.0,53.09,55.54,453900.0],["2015-08-24",51.15,54.46,48.85,49.18,610000.0],["2015-08-25",51.92,54.76,50.15,52.59,513500.0],["2015-08-26",53.72,56.91,52.23,56.82,427600.0],["2015-08-27",57.08,60.39,56.7,59.61,546600.0],["2015-08-28",58.99,60.56,57.99,59.52,249600.0],["2015-08-31",58.53,60.43,57.09,57.53,309800.0],["2015-09-01",56.16,56.53,52.92,54.38,439200.0],["2015-09-02",55.37,56.95,53.36,56.39,365600.0],["2015-09-03",56.51,57.25,52.35,52.7,280400.0],["2015-09-04",52.03,54.48,51.83,53.63,236400.0],["2015-09-08",54.59,56.62,53.57,56.41,253700.0],["2015-09-09",57.32,57.353,54.57,54.79,266800.0],["2015-09-10",54.5,58.2,54.15,57.63,285800.0],["2015-09-11",57.52,60.0,56.86,59.97,265100.0],["2015-09-14",60.02,60.94,57.95,59.24,177200.0],["2015-09-15",59.36,60.44,58.66,59.92,132100.0],["2015-09-16",60.05,61.434,58.35,60.37,223400.0],["2015-09-17",60.06,63.75,59.4,63.04,296900.0],["2015-09-18",61.91,64.57,61.91,64.48,607500.0],["2015-09-21",65.4,65.4,58.3,58.95,444400.0],["2015-09-22",57.95,58.57,54.595,56.31,406100.0],["2015-09-23",56.1,58.43,54.8,56.31,215100.0],["2015-09-24",55.94,59.0,54.842,56.96,345100.0],["2015-09-25",57.86,57.95,50.44,51.12,437600.0],["2015-09-28",50.94,51.74,43.34,44.32,607800.0],["2015-09-29",44.32,46.435,42.195,43.43,651600.0],["2015-09-30",44.59,46.21,42.94,45.34,523200.0],["2015-10-01",45.22,45.75,42.58,45.39,454200.0],["2015-10-02",44.38,49.92,43.78,49.54,370700.0],["2015-10-05",50.13,50.5,45.93,47.0,395200.0],["2015-10-06",46.8,47.23,42.29,44.46,247700.0],["2015-10-07",44.6,44.98,42.47,44.96,329500.0],["2015-10-08",44.63,45.25,40.47,43.4,314000.0],["2015-10-09",43.47,45.24,42.41,44.69,252300.0],["2015-10-12",45.12,45.871,43.87,45.22,197600.0],["2015-10-13",44.97,46.87,43.18,43.31,194200.0],["2015-10-14",43.62,45.24,42.56,44.11,217200.0],["2015-10-15",43.82,49.01,42.95,48.89,331400.0],["2015-10-16",48.93,49.054,46.65,48.07,388700.0],["2015-10-19",48.19,50.55,47.06,49.02,230700.0],["2015-10-20",49.09,49.43,46.52,46.84,448500.0],["2015-10-21",47.2,48.286,44.92,47.23,223600.0],["2015-10-22",47.45,48.535,45.09,47.1,217200.0],["2015-10-23",47.92,50.0,47.53,49.32,265500.0],["2015-10-26",49.24,51.78,48.54,50.11,339300.0],["2015-10-27",50.04,52.5,49.55,51.95,213700.0],["2015-10-28",51.94,54.38,50.1,54.31,271700.0],["2015-10-29",54.3,56.0,52.16,52.45,245800.0],["2015-10-30",52.0,52.86,50.75,51.51,216800.0],["2015-11-02",52.1,55.19,51.58,55.05,350400.0],["2015-11-03",54.11,58.8,51.16,57.14,388000.0],["2015-11-04",57.34,59.99,56.53,59.53,306900.0],["2015-11-05",58.88,60.0,58.13,59.27,171300.0],["2015-11-06",59.05,61.98,57.83,61.58,255400.0],["2015-11-09",60.58,62.04,58.275,61.12,202300.0],["2015-11-10",61.28,61.28,56.0,58.93,366200.0],["2015-11-11",59.22,61.77,58.0,59.8,221900.0],["2015-11-12",59.21,61.13,58.55,59.57,254600.0],["2015-11-13",59.16,66.88,58.48,66.26,612700.0],["2015-11-16",66.0,67.6,64.65,67.29,407800.0],["2015-11-17",67.58,69.87,64.19,65.1,325600.0],["2015-11-18",65.36,69.49,65.36,69.03,375500.0],["2015-11-19",69.95,74.2,69.505,70.49,471200.0],["2015-11-20",71.0,71.59,70.02,70.62,242500.0],["2015-11-23",70.82,72.98,69.8,70.04,258000.0],["2015-11-24",70.0,73.66,68.871,73.2,379600.0],["2015-11-25",73.22,74.99,72.07,73.19,391200.0],["2015-11-27",73.57,75.58,72.94,75.31,145900.0],["2015-11-30",75.46,76.42,69.62,70.54,431400.0],["2015-12-01",71.06,71.26,67.53,70.17,424900.0],["2015-12-02",70.36,72.55,68.91,69.16,318300.0],["2015-12-03",69.03,69.73,63.55,65.34,586100.0],["2015-12-04",65.88,67.88,64.54,65.68,609800.0],["2015-12-07",65.72,66.71,62.93,63.55,468700.0],["2015-12-08",62.45,69.381,62.34,68.25,286900.0],["2015-12-09",67.54,67.58,64.77,65.4,378400.0],["2015-12-10",66.25,69.38,65.55,68.5,262500.0],["2015-12-11",67.04,69.45,66.2,66.62,267400.0],["2015-12-14",66.69,68.82,66.165,67.36,211200.0],["2015-12-15",68.23,69.32,67.09,68.46,283200.0],["2015-12-16",69.86,71.98,68.1,71.83,307200.0],["2015-12-17",72.71,73.47,67.11,67.43,532100.0],["2015-12-18",67.37,72.98,66.67,71.03,1017300.0],["2015-12-21",71.41,71.955,69.74,71.1,247600.0],["2015-12-22",71.26,72.313,67.68,70.17,213500.0],["2015-12-23",70.72,72.05,69.904,70.51,199800.0],["2015-12-24",70.44,70.77,69.0,69.99,127100.0],["2015-12-28",69.5,70.13,67.69,68.83,217000.0],["2015-12-29",69.54,71.91,68.0,71.24,250900.0],["2015-12-30",70.9,71.74,69.5,69.78,144800.0],["2015-12-31",69.29,69.52,68.0,68.11,217900.0],["2016-01-04",66.92,67.32,61.601,62.22,440600.0],["2016-01-05",62.46,64.43,58.34,58.99,393900.0],["2016-01-06",56.86,56.86,52.72,54.61,665000.0],["2016-01-07",53.0,57.31,52.39,56.26,1759700.0],["2016-01-08",56.26,56.98,52.875,53.87,653100.0],["2016-01-11",54.35,54.97,47.62,48.43,671600.0],["2016-01-12",49.28,53.98,48.58,51.56,979200.0],["2016-01-13",51.78,52.33,45.97,46.12,596500.0],["2016-01-14",46.12,47.552,42.26,46.51,913600.0],["2016-01-15",45.01,46.35,43.39,45.82,818000.0],["2016-01-19",46.53,46.89,41.615,43.35,961300.0],["2016-01-20",42.42,44.63,39.37,43.09,682500.0],["2016-01-21",43.96,43.96,40.0,40.1,579500.0],["2016-01-22",41.19,42.15,39.74,41.57,604000.0],["2016-01-25",40.91,43.075,40.245,40.97,555500.0],["2016-01-26",41.33,41.5,37.5,38.51,980800.0],["2016-01-27",38.38,40.0,37.085,37.66,1164000.0],["2016-01-28",38.17,38.79,35.48,37.07,597100.0],["2016-01-29",36.82,39.35,36.45,38.95,1196500.0],["2016-02-01",38.76,39.96,37.25,39.45,666900.0],["2016-02-02",38.64,38.7,35.28,37.14,641300.0],["2016-02-03",37.52,38.16,35.01,36.75,878200.0],["2016-02-04",36.58,39.07,35.64,36.77,535600.0],["2016-02-05",36.71,38.2,33.7,34.27,1388700.0],["2016-02-08",33.89,34.92,31.54,31.71,1065500.0],["2016-02-09",30.15,32.6,28.2,30.94,517900.0],["2016-02-10",31.23,34.36,29.86,31.97,775700.0],["2016-02-11",31.21,31.71,29.34,30.12,579000.0],["2016-02-12",31.02,31.95,29.49,31.51,599700.0],["2016-02-16",32.1,33.14,30.5,31.96,425700.0],["2016-02-17",32.29,34.95,31.53,34.25,625900.0],["2016-02-18",34.22,34.83,30.82,31.89,910300.0],["2016-02-19",29.86,35.25,28.29,34.72,1342000.0],["2016-02-22",35.18,35.8,34.35,34.91,467900.0],["2016-02-23",34.65,35.16,32.68,32.81,517300.0],["2016-02-24",32.04,34.7,31.5,34.61,542300.0],["2016-02-25",34.43,36.5,33.16,33.64,797300.0],["2016-02-26",34.07,35.16,31.73,34.76,716100.0],["2016-02-29",34.62,35.16,31.67,31.84,616600.0],["2016-03-01",32.24,34.49,30.37,34.44,680300.0],["2016-03-02",34.2,36.63,34.14,35.9,722500.0],["2016-03-03",35.78,36.24,34.1,36.0,570700.0],["2016-03-04",36.0,36.73,34.12,36.06,471700.0],["2016-03-07",35.94,39.18,34.57,37.9,498000.0],["2016-03-08",37.59,37.68,34.5,34.69,393900.0],["2016-03-09",34.81,36.16,33.4,36.04,587400.0],["2016-03-10",36.16,37.94,33.03,33.66,438200.0],["2016-03-11",34.18,35.15,33.531,35.01,406900.0],["2016-03-14",34.95,37.98,34.11,37.83,464400.0],["2016-03-15",37.5,37.5,35.2,35.58,498500.0],["2016-03-16",35.3,36.215,34.12,35.2,484200.0],["2016-03-17",35.28,35.775,32.69,34.13,598000.0],["2016-03-18",34.35,37.69,33.01,37.32,1531800.0],["2016-03-21",37.25,42.295,35.886,40.62,824000.0],["2016-03-22",40.34,42.48,40.34,41.16,584200.0],["2016-03-23",41.23,42.38,39.43,39.64,668500.0],["2016-03-24",39.27,41.61,38.56,40.31,382600.0],["2016-03-28",40.77,41.97,39.34,40.46,429700.0],["2016-03-29",39.96,42.34,39.0,42.21,468700.0],["2016-03-30",42.89,44.43,39.74,40.27,435100.0],["2016-03-31",40.67,42.45,40.36,41.16,612200.0],["2016-04-01",40.83,43.82,40.42,43.08,460800.0],["2016-04-04",43.21,45.61,43.21,44.17,343100.0],["2016-04-05",43.61,45.92,42.705,43.48,321300.0],["2016-04-06",43.97,47.07,43.75,46.88,478900.0],["2016-04-07",46.62,48.48,45.95,46.59,456500.0],["2016-04-08",47.31,47.727,44.01,44.71,319600.0],["2016-04-11",45.04,45.66,43.61,44.09,391400.0],["2016-04-12",44.23,46.1,43.64,45.37,386800.0],["2016-04-13",45.59,46.82,44.415,46.67,331300.0],["2016-04-14",46.65,47.79,45.59,47.16,228900.0],["2016-04-15",47.1,48.32,46.12,47.33,308100.0],["2016-04-18",46.96,47.74,45.59,47.64,342100.0],["2016-04-19",47.79,47.79,44.63,45.62,283900.0],["2016-04-20",45.85,46.36,43.655,45.07,357700.0],["2016-04-21",44.75,47.63,44.12,47.47,335500.0],["2016-04-22",47.7,48.73,46.59,48.1,369900.0],["2016-04-25",47.84,48.45,46.48,47.09,322100.0],["2016-04-26",46.92,47.51,44.33,44.6,334900.0],["2016-04-27",44.35,45.49,43.18,44.1,328000.0],["2016-04-28",44.02,45.31,42.49,43.04,260600.0],["2016-04-29",42.86,43.89,42.135,43.19,437500.0],["2016-05-02",43.37,44.34,42.5,43.87,308100.0],["2016-05-03",43.55,43.71,41.15,41.56,352100.0],["2016-05-04",40.71,41.42,38.34,38.59,728400.0],["2016-05-05",38.89,39.3,36.6,38.76,479100.0],["2016-05-06",38.34,39.355,36.14,38.32,413700.0],["2016-05-09",38.63,40.05,38.22,39.04,364600.0],["2016-05-10",39.36,41.49,38.72,40.74,447100.0],["2016-05-11",40.45,41.44,39.215,39.54,459500.0],["2016-05-12",39.9,40.225,37.51,38.43,481300.0],["2016-05-13",38.7,42.22,38.51,40.68,512800.0],["2016-05-16",41.14,44.93,41.14,42.99,626900.0],["2016-05-17",42.48,43.31,40.84,41.1,336400.0],["2016-05-18",40.88,42.92,40.44,41.77,330700.0],["2016-05-19",41.45,43.18,39.98,40.73,254500.0],["2016-05-20",40.96,42.86,40.3,42.5,455000.0],["2016-05-23",43.08,45.0,42.16,44.19,554700.0],["2016-05-24",44.72,46.34,43.73,46.0,337900.0],["2016-05-25",46.52,48.09,45.025,47.55,543200.0],["2016-05-26",48.03,48.03,43.93,46.06,419800.0],["2016-05-27",46.4,47.47,45.745,46.56,318900.0],["2016-05-31",47.09,48.71,46.6,48.54,410200.0],["2016-06-01",48.66,49.35,47.73,47.89,367400.0],["2016-06-02",47.64,51.45,47.41,50.32,681500.0],["2016-06-03",49.87,50.31,47.51,48.41,532800.0],["2016-06-06",48.64,50.5,47.211,50.42,320600.0],["2016-06-07",50.12,50.12,48.39,48.8,325200.0],["2016-06-08",48.79,49.43,47.58,49.01,339400.0],["2016-06-09",48.53,49.41,47.37,47.41,345500.0],["2016-06-10",47.0,49.38,46.15,46.52,467100.0],["2016-06-13",46.34,47.66,44.39,45.76,448800.0],["2016-06-14",45.56,47.138,43.54,44.85,482400.0],["2016-06-15",45.35,46.13,43.95,45.44,527700.0],["2016-06-16",45.04,45.257,42.598,43.73,499900.0],["2016-06-17",43.88,44.14,39.72,39.86,1197800.0],["2016-06-20",40.27,41.53,39.27,40.99,565200.0],["2016-06-21",41.35,41.35,37.52,39.2,501400.0],["2016-06-22",39.32,39.36,36.52,38.17,925000.0],["2016-06-23",38.9,40.72,37.98,40.55,636000.0],["2016-06-24",37.3,39.4,35.47,35.48,1150700.0],["2016-06-27",34.88,35.49,33.53,33.81,515000.0],["2016-06-28",34.85,37.19,34.3,36.19,670800.0],["2016-06-29",36.71,37.11,35.22,36.75,477100.0],["2016-06-30",37.0,37.0,34.47,34.96,768500.0],["2016-07-01",35.25,38.52,35.04,38.45,475500.0],["2016-07-05",38.2,39.92,37.298,39.54,759600.0],["2016-07-06",38.82,40.87,38.57,40.55,461100.0],["2016-07-07",40.89,41.86,40.68,41.73,357000.0],["2016-07-08",41.73,44.28,41.73,44.01,356000.0],["2016-07-11",44.36,45.03,43.44,44.37,294400.0],["2016-07-12",44.87,48.15,44.79,47.65,731100.0],["2016-07-13",48.38,48.54,43.38,43.46,471900.0],["2016-07-14",44.66,45.74,43.31,45.64,638300.0],["2016-07-15",45.89,50.25,45.74,48.76,727400.0],["2016-07-18",48.83,49.96,48.15,49.92,433400.0],["2016-07-19",49.88,50.17,48.401,48.74,386900.0],["2016-07-20",49.11,53.06,48.61,52.95,790100.0],["2016-07-21",52.7,54.709,52.03,53.35,436700.0],["2016-07-22",53.74,55.5,53.02,53.17,452700.0],["2016-07-25",53.36,53.65,51.24,52.22,256600.0],["2016-07-26",51.85,53.46,51.011,51.61,436000.0],["2016-07-27",52.1,55.94,51.36,55.46,576500.0],["2016-07-28",55.46,56.21,53.6,55.41,331200.0],["2016-07-29",54.55,55.39,53.851,55.05,267800.0],["2016-08-01",54.76,57.29,54.76,56.66,344100.0],["2016-08-02",56.38,56.544,54.0,55.61,258200.0],["2016-08-03",54.99,58.37,53.02,58.27,438000.0],["2016-08-04",58.27,59.75,57.78,58.42,363000.0],["2016-08-05",58.18,59.99,57.58,57.98,356600.0],["2016-08-08",57.98,58.64,56.01,56.68,353600.0],["2016-08-09",56.94,57.49,56.23,57.1,190900.0],["2016-08-10",57.07,57.07,54.17,55.0,266900.0],["2016-08-11",55.58,56.89,53.4,56.72,612500.0],["2016-08-12",56.87,57.89,56.046,57.79,280100.0],["2016-08-15",58.04,59.68,57.62,58.2,205000.0],["2016-08-16",57.64,58.67,55.79,55.89,282300.0],["2016-08-17",55.91,56.49,54.91,55.51,212600.0],["2016-08-18",55.43,55.61,54.45,55.33,207900.0],["2016-08-19",55.13,55.62,54.3,54.94,202000.0],["2016-08-22",55.47,55.98,53.715,54.34,357500.0],["2016-08-23",55.0,55.43,53.02,54.19,478600.0],["2016-08-24",54.25,56.55,48.5,50.02,686900.0],["2016-08-25",50.24,51.203,47.89,49.38,528300.0],["2016-08-26",49.53,50.92,49.18,50.03,339000.0],["2016-08-29",50.46,52.16,49.64,50.07,293700.0],["2016-08-30",49.95,51.08,49.54,50.52,172200.0],["2016-08-31",50.47,51.25,49.28,49.98,332000.0],["2016-09-01",50.04,52.927,49.77,52.21,585800.0],["2016-09-02",52.43,54.0,51.54,52.19,280600.0],["2016-09-06",52.72,54.99,52.2,54.51,371100.0],["2016-09-07",54.79,57.0,54.02,55.33,406400.0],["2016-09-08",54.98,56.66,53.486,55.35,284100.0],["2016-09-09",54.35,55.08,51.86,51.96,518900.0],["2016-09-12",51.14,55.04,51.03,54.97,279800.0],["2016-09-13",54.25,54.595,52.09,53.2,298700.0],["2016-09-14",53.71,54.72,52.86,53.86,373600.0],["2016-09-15",54.01,55.85,53.01,55.8,256200.0],["2016-09-16",55.39,58.78,54.55,58.43,422700.0],["2016-09-19",58.6,62.46,58.42,61.1,553100.0],["2016-09-20",62.19,62.91,60.95,61.42,329500.0],["2016-09-21",61.64,62.45,59.71,62.07,306000.0],["2016-09-22",62.7,63.86,60.36,63.6,304300.0],["2016-09-23",62.82,64.5,62.08,62.54,247900.0],["2016-09-26",62.07,62.61,61.43,62.0,286600.0],["2016-09-27",61.6,63.11,60.825,63.01,241300.0],["2016-09-28",63.0,63.81,59.87,61.37,238400.0],["2016-09-29",61.12,61.81,57.96,58.14,270100.0],["2016-09-30",58.4,60.48,57.24,59.97,325600.0],["2016-10-03",60.11,61.13,58.03,59.76,305700.0],["2016-10-04",59.59,62.2,58.93,61.81,346700.0],["2016-10-05",62.23,64.849,61.78,62.92,491700.0],["2016-10-06",60.88,63.31,59.58,61.29,318500.0],["2016-10-07",61.51,61.7,60.02,61.02,204200.0],["2016-10-10",61.93,63.39,60.99,62.64,285800.0],["2016-10-11",61.58,62.45,58.28,58.65,362900.0],["2016-10-12",58.75,59.343,54.34,54.36,370900.0],["2016-10-13",53.26,56.2,53.26,54.85,388900.0],["2016-10-14",55.64,55.87,52.3,53.55,406400.0],["2016-10-17",53.62,53.68,50.92,51.8,485800.0],["2016-10-18",53.0,53.86,52.09,53.69,369500.0],["2016-10-19",53.84,54.11,51.41,53.2,236400.0],["2016-10-20",53.06,55.375,51.83,55.2,348700.0],["2016-10-21",55.0,55.69,54.09,54.47,174900.0],["2016-10-24",54.75,54.75,52.94,53.27,246700.0],["2016-10-25",53.19,53.91,52.03,52.43,214200.0],["2016-10-26",52.46,53.4,50.46,51.43,326700.0],["2016-10-27",52.31,53.04,50.92,51.29,567000.0],["2016-10-28",50.98,53.63,50.0,51.55,267700.0],["2016-10-31",51.71,51.71,47.03,47.82,521100.0],["2016-11-01",48.28,48.75,46.63,47.93,385900.0],["2016-11-02",47.14,50.54,45.05,45.13,529100.0],["2016-11-03",45.51,46.04,40.58,40.72,530800.0],["2016-11-04",40.59,44.39,40.59,43.86,457300.0],["2016-11-07",45.47,47.25,43.74,46.85,631000.0],["2016-11-08",46.15,48.32,45.5,47.55,340100.0],["2016-11-09",50.0,56.63,49.94,56.1,829300.0],["2016-11-10",56.45,60.29,56.2,59.79,940400.0],["2016-11-11",59.3,63.9,58.2,63.6,565400.0],["2016-11-14",64.39,67.69,62.06,67.64,545700.0],["2016-11-15",66.8,67.62,64.735,66.35,521000.0],["2016-11-16",65.65,68.18,64.15,64.36,466800.0],["2016-11-17",64.0,65.67,62.723,64.82,410900.0],["2016-11-18",64.99,65.15,63.04,64.56,261200.0],["2016-11-21",64.44,65.55,63.61,65.48,275200.0],["2016-11-22",65.86,66.16,59.06,59.91,461900.0],["2016-11-23",56.74,63.3,55.76,63.23,588800.0],["2016-11-25",63.53,64.48,61.63,64.26,168600.0],["2016-11-28",63.68,63.68,59.35,60.49,546400.0],["2016-11-29",60.04,61.247,59.46,60.19,304400.0],["2016-11-30",60.61,61.335,58.21,59.02,324700.0],["2016-12-01",59.54,59.93,54.48,54.64,516300.0],["2016-12-02",54.64,56.487,53.55,53.88,433800.0],["2016-12-05",55.01,55.9,53.48,54.75,529500.0],["2016-12-06",54.63,56.6,50.965,56.02,626200.0],["2016-12-07",54.04,54.63,51.05,53.19,464100.0],["2016-12-08",52.98,54.93,52.04,54.84,352000.0],["2016-12-09",55.89,57.3,54.26,54.69,447400.0],["2016-12-12",53.74,55.3,52.51,53.91,177300.0],["2016-12-13",54.3,54.82,52.51,52.77,193500.0],["2016-12-14",52.75,54.16,51.531,52.78,277900.0],["2016-12-15",52.94,53.43,51.67,52.46,287200.0],["2016-12-16",52.62,55.56,52.43,53.28,457300.0],["2016-12-19",52.99,53.975,51.0,51.17,293300.0],["2016-12-20",51.7,52.57,50.78,51.84,308100.0],["2016-12-21",52.41,52.45,50.05,50.27,420800.0],["2016-12-22",50.54,50.58,47.75,48.16,353800.0],["2016-12-23",48.0,50.79,48.0,50.42,310900.0],["2016-12-27",50.76,52.07,50.3,50.52,220600.0],["2016-12-28",50.7,51.527,48.63,49.01,267600.0],["2016-12-29",49.18,49.86,48.76,49.59,245000.0],["2016-12-30",49.74,50.279,48.5,49.19,184400.0],["2017-01-03",50.07,52.221,49.22,49.79,299100.0],["2017-01-04",50.11,52.639,50.0,52.53,270200.0],["2017-01-05",52.91,53.66,52.01,53.28,188800.0],["2017-01-06",53.21,56.94,53.125,55.38,381800.0],["2017-01-09",56.15,56.99,53.4,54.32,406200.0],["2017-01-10",54.82,55.235,51.225,53.0,346300.0],["2017-01-11",52.96,53.52,48.84,49.81,344800.0],["2017-01-12",49.18,51.64,48.86,50.52,174700.0],["2017-01-13",50.62,51.84,49.76,50.51,226400.0],["2017-01-17",49.76,49.76,46.75,47.39,396400.0],["2017-01-18",47.67,47.96,46.0,47.81,340800.0],["2017-01-19",48.0,49.53,46.85,48.88,276800.0],["2017-01-20",48.98,50.0,48.18,49.78,373100.0],["2017-01-23",49.78,50.3,48.31,49.74,253300.0],["2017-01-24",49.83,50.764,48.35,49.34,327700.0],["2017-01-25",50.04,50.99,49.01,49.44,161000.0],["2017-01-26",49.6,49.82,47.38,47.39,193500.0],["2017-01-27",47.39,49.42,47.05,48.55,274900.0],["2017-01-30",48.09,48.355,45.31,46.37,231500.0],["2017-01-31",45.8,49.34,45.13,48.96,260900.0],["2017-02-01",49.3,50.72,46.86,49.58,287200.0],["2017-02-02",49.45,50.46,48.465,49.88,311600.0],["2017-02-03",50.25,51.63,49.55,50.91,298600.0],["2017-02-06",50.86,51.41,50.14,50.97,118400.0],["2017-02-07",51.07,51.41,49.56,50.05,150500.0],["2017-02-08",49.61,49.86,48.3,49.5,217500.0],["2017-02-09",49.48,51.69,49.45,51.19,331000.0],["2017-02-10",51.3,52.98,50.6,52.01,162200.0],["2017-02-13",52.06,52.44,51.39,52.15,188900.0],["2017-02-14",51.9,52.48,51.12,52.04,319300.0],["2017-02-15",48.97,53.38,46.6,52.87,736200.0],["2017-02-16",53.16,54.49,52.26,54.05,278000.0],["2017-02-17",53.93,57.4,52.753,55.22,389700.0],["2017-02-21",55.59,55.66,54.17,55.0,289500.0],["2017-02-22",54.95,55.85,54.22,55.0,227700.0],["2017-02-23",55.16,55.475,53.03,54.36,334000.0],["2017-02-24",53.79,54.96,52.225,53.45,165600.0],["2017-02-27",53.25,58.17,53.0,58.01,311700.0],["2017-02-28",58.2,60.0,56.68,58.65,477700.0],["2017-03-01",59.53,61.66,58.66,60.33,609300.0],["2017-03-02",60.0,63.14,59.38,60.07,443300.0],["2017-03-03",57.58,57.99,55.27,55.81,723300.0],["2017-03-06",55.64,55.96,53.56,54.86,348700.0],["2017-03-07",53.86,54.99,51.74,51.85,599400.0],["2017-03-08",52.11,53.17,50.48,50.89,307100.0],["2017-03-09",50.95,52.01,50.37,50.63,241200.0],["2017-03-10",51.48,55.0,51.41,54.95,457200.0],["2017-03-13",54.8,56.34,54.26,55.4,440400.0],["2017-03-14",54.9,55.065,52.53,53.6,389400.0],["2017-03-15",53.82,55.97,53.81,55.24,340100.0],["2017-03-16",55.04,55.79,54.0,54.19,224100.0],["2017-03-17",53.3,55.66,53.21,53.89,576200.0],["2017-03-20",53.88,54.7,53.19,54.34,117900.0],["2017-03-21",54.69,55.84,50.72,50.79,405500.0],["2017-03-22",50.78,51.75,49.71,51.73,285700.0],["2017-03-23",51.69,52.76,51.01,51.76,169900.0],["2017-03-24",52.0,53.035,51.71,52.5,181000.0],["2017-03-27",51.35,54.71,51.35,54.61,262600.0],["2017-03-28",54.65,55.11,53.855,55.01,227500.0],["2017-03-29",55.23,56.7,54.61,55.99,250000.0],["2017-03-30",55.97,56.64,54.48,55.43,200000.0],["2017-03-31",55.38,56.39,55.07,55.79,335900.0],["2017-04-03",56.0,57.0,54.39,54.63,464800.0],["2017-04-04",54.49,56.43,53.41,53.7,311300.0],["2017-04-05",53.97,54.485,50.37,50.7,325200.0],["2017-04-06",50.68,50.84,49.27,49.85,375300.0],["2017-04-07",49.61,50.62,49.01,49.42,230800.0],["2017-04-10",49.4,50.85,48.88,49.34,224400.0],["2017-04-11",49.08,49.92,48.232,49.89,263600.0],["2017-04-12",50.3,51.97,49.87,50.61,282800.0],["2017-04-13",49.69,53.5,49.69,52.54,371700.0],["2017-04-17",52.52,53.07,51.57,52.51,155700.0],["2017-04-18",52.22,52.69,50.85,51.31,168600.0],["2017-04-19",51.56,53.48,51.09,52.45,191300.0],["2017-04-20",52.71,53.96,51.85,53.91,206800.0],["2017-04-21",53.87,54.6,52.73,52.95,220900.0],["2017-04-24",53.83,54.58,53.22,54.08,253000.0],["2017-04-25",54.57,55.31,54.0,54.89,269400.0],["2017-04-26",54.8,54.87,53.9,53.95,294000.0],["2017-04-27",53.99,54.67,53.632,54.01,173600.0],["2017-04-28",54.0,54.61,52.82,54.13,589100.0],["2017-05-01",54.23,56.95,54.14,55.15,356900.0],["2017-05-02",55.43,55.665,53.41,53.84,226700.0],["2017-05-03",53.59,53.855,52.695,53.28,174300.0],["2017-05-04",53.5,53.5,52.03,52.26,205300.0],["2017-05-05",52.45,52.45,50.85,51.25,177800.0],["2017-05-08",51.13,51.38,48.87,49.0,268000.0],["2017-05-09",48.82,50.94,48.27,50.77,291500.0],["2017-05-10",51.43,55.6,51.43,54.47,437900.0],["2017-05-11",54.33,54.4,51.23,51.8,219500.0],["2017-05-12",51.59,55.88,50.9,54.96,310400.0],["2017-05-15",54.92,56.715,53.43,55.24,249500.0],["2017-05-16",55.43,56.41,54.47,56.37,193300.0],["2017-05-17",55.34,56.225,53.568,54.2,249400.0],["2017-05-18",53.3,56.72,52.87,56.23,312400.0],["2017-05-19",56.95,58.45,56.48,57.45,354600.0],["2017-05-22",57.73,57.778,54.905,56.1,236600.0],["2017-05-23",56.54,57.69,55.25,55.69,199900.0],["2017-05-24",55.8,57.09,54.94,56.23,147400.0],["2017-05-25",56.75,56.75,54.79,54.85,130500.0],["2017-05-26",54.67,55.335,51.61,51.88,255300.0],["2017-05-30",51.82,52.63,49.4,50.3,261400.0],["2017-05-31",50.56,51.42,48.5,51.01,297700.0],["2017-06-01",51.19,51.9,49.705,50.72,304100.0],["2017-06-02",51.04,52.68,50.775,52.425,244800.0],["2017-06-05",52.79,53.12,50.35,51.68,159000.0],["2017-06-06",51.41,52.945,50.97,50.99,124300.0],["2017-06-07",51.13,51.92,50.26,51.31,198000.0],["2017-06-08",51.37,51.49,49.76,50.56,166100.0],["2017-06-09",50.73,52.55,50.49,51.32,235800.0],["2017-06-12",51.24,52.47,49.625,52.19,242000.0],["2017-06-13",52.37,53.51,51.77,53.27,168600.0],["2017-06-14",53.3,54.76,52.9,54.55,221200.0],["2017-06-15",54.03,54.99,53.5,54.24,166400.0],["2017-06-16",53.3,54.19,52.21,52.52,266900.0],["2017-06-19",52.71,54.81,52.078,54.19,247100.0],["2017-06-20",54.21,55.69,52.91,53.24,368100.0],["2017-06-21",53.69,56.64,53.17,56.61,384700.0],["2017-06-22",56.97,58.36,55.05,56.99,359700.0],["2017-06-23",56.5,59.0,55.635,58.73,675400.0],["2017-06-26",59.1,59.1,56.42,57.5,288900.0],["2017-06-27",57.14,57.21,52.89,53.03,253600.0],["2017-06-28",53.84,55.15,51.5,55.15,348700.0],["2017-06-29",54.66,55.11,49.71,54.45,1883200.0],["2017-06-30",54.4,54.56,53.29,54.12,339800.0],["2017-07-03",54.03,55.83,53.56,55.55,168300.0],["2017-07-05",55.41,57.59,54.5,57.58,249000.0],["2017-07-06",57.0,59.18,56.4,57.51,549300.0],["2017-07-07",58.02,58.93,57.45,58.89,146400.0],["2017-07-10",58.8,58.9,57.67,58.23,224300.0],["2017-07-11",59.1,61.0,58.53,59.51,415700.0],["2017-07-12",60.08,61.82,58.61,60.85,391700.0],["2017-07-13",61.23,62.91,60.08,62.29,249800.0],["2017-07-14",62.56,65.32,61.62,63.66,292600.0],["2017-07-17",63.86,66.4,63.65,64.65,374100.0],["2017-07-18",64.47,65.774,64.44,64.46,361500.0],["2017-07-19",65.05,66.85,65.0,66.76,431400.0],["2017-07-20",67.09,68.14,66.4,67.54,294700.0],["2017-07-21",68.09,69.525,67.02,67.24,469200.0],["2017-07-24",67.24,68.16,65.911,67.24,272300.0],["2017-07-25",67.75,68.18,64.48,65.63,410100.0],["2017-07-26",65.71,66.1,65.04,65.64,157300.0],["2017-07-27",66.13,66.3,62.0,62.57,270400.0],["2017-07-28",62.32,63.789,61.23,63.46,240800.0],["2017-07-31",63.5,65.17,61.64,61.76,115800.0],["2017-08-01",62.36,64.43,59.94,60.45,174400.0],["2017-08-02",60.4,60.65,58.665,60.11,225100.0],["2017-08-03",60.24,60.34,58.84,58.89,202600.0],["2017-08-04",59.08,60.39,58.514,59.87,161400.0],["2017-08-07",59.88,61.65,58.91,61.54,184500.0],["2017-08-08",61.81,64.39,61.21,61.69,265300.0],["2017-08-09",64.26,64.26,57.79,58.96,306200.0],["2017-08-10",58.59,58.59,54.87,55.64,385300.0],["2017-08-11",55.76,58.06,55.49,57.16,267100.0],["2017-08-14",57.81,58.63,56.34,58.38,233400.0],["2017-08-15",58.57,59.44,57.94,58.12,163300.0],["2017-08-16",58.32,59.09,57.52,57.69,136900.0],["2017-08-17",57.76,58.959,55.2,55.23,209900.0],["2017-08-18",54.5,55.885,54.005,54.59,343900.0],["2017-08-21",54.32,54.56,53.0,53.83,353800.0],["2017-08-22",54.12,56.42,52.915,56.24,246700.0],["2017-08-23",56.0,57.15,55.9,56.81,155100.0],["2017-08-24",57.06,57.57,55.785,56.16,263300.0],["2017-08-25",56.11,56.655,55.33,55.74,88200.0],["2017-08-28",56.3,58.25,56.12,58.01,230300.0],["2017-08-29",57.11,58.68,56.815,57.7,130700.0],["2017-08-30",57.58,59.585,57.551,58.92,208700.0],["2017-08-31",59.31,61.54,59.27,61.44,275700.0],["2017-09-01",61.43,62.12,60.47,62.1,227400.0],["2017-09-05",62.02,62.98,59.861,62.72,221400.0],["2017-09-06",63.17,63.22,60.77,61.51,183300.0],["2017-09-07",61.39,61.39,59.5,60.76,191400.0],["2017-09-08",60.5,62.39,60.41,61.24,187100.0],["2017-09-11",62.09,62.675,58.1,62.44,305800.0],["2017-09-12",61.55,63.49,61.55,62.38,147600.0],["2017-09-13",62.29,63.22,61.42,61.71,135300.0],["2017-09-14",61.6,63.73,60.51,62.73,150200.0],["2017-09-15",62.99,66.0,62.93,64.75,362900.0],["2017-09-18",64.72,65.59,63.65,64.63,121300.0],["2017-09-19",65.02,65.45,63.58,64.62,111100.0],["2017-09-20",64.47,66.519,64.375,65.26,171900.0],["2017-09-21",65.0,65.77,64.01,65.05,123600.0],["2017-09-22",64.68,65.7,63.77,64.76,159800.0],["2017-09-25",64.6,65.98,62.9,64.37,198400.0],["2017-09-26",64.3,64.5,62.89,63.73,140000.0],["2017-09-27",63.74,69.47,63.74,67.62,493200.0],["2017-09-28",67.6,70.0,67.04,67.75,500900.0],["2017-09-29",65.0,66.91,62.71,64.77,645100.0],["2017-10-02",64.77,64.96,62.515,63.27,338500.0],["2017-10-03",63.29,63.88,62.34,63.76,150600.0],["2017-10-04",63.55,64.47,62.82,63.73,174300.0],["2017-10-05",63.88,64.005,62.12,62.6,172100.0],["2017-10-06",62.19,63.0,61.76,61.99,158400.0],["2017-10-09",61.99,62.99,61.05,61.44,177500.0],["2017-10-10",61.63,63.01,61.0,61.8,124600.0],["2017-10-11",61.78,62.69,60.79,61.06,307700.0],["2017-10-12",60.78,61.58,59.92,60.06,230300.0],["2017-10-13",60.25,60.98,59.66,60.75,161100.0],["2017-10-16",61.18,61.96,59.44,60.32,130700.0],["2017-10-17",60.34,61.72,59.576,60.3,125100.0],["2017-10-18",60.68,61.105,59.36,60.36,188000.0],["2017-10-19",59.94,60.509,58.45,58.53,219700.0],["2017-10-20",59.12,59.12,57.77,57.91,171100.0],["2017-10-23",58.2,59.02,57.56,57.95,175600.0],["2017-10-24",58.09,59.04,56.12,56.58,315800.0],["2017-10-25",56.33,56.73,54.66,56.3,248300.0],["2017-10-26",56.19,57.09,55.2,56.45,214200.0],["2017-10-27",56.58,59.13,56.085,58.44,267100.0],["2017-10-30",58.41,59.78,57.19,57.89,204800.0],["2017-10-31",58.32,58.94,57.21,58.05,189400.0],["2017-11-01",58.73,59.12,56.04,57.29,396300.0],["2017-11-02",57.29,61.34,56.21,61.22,587100.0],["2017-11-03",61.38,62.44,60.03,62.3,510200.0],["2017-11-06",62.52,62.99,61.441,61.93,220900.0],["2017-11-07",61.84,62.62,59.67,60.96,253500.0],["2017-11-08",57.0,59.5,54.3,56.235,1695900.0],["2017-11-09",56.21,56.232,54.314,55.49,481200.0],["2017-11-10",55.14,56.69,54.37,56.63,370700.0],["2017-11-13",56.35,56.91,55.495,56.83,345400.0],["2017-11-14",56.39,56.8,54.85,56.13,347000.0],["2017-11-15",55.7,56.95,54.93,55.12,211700.0],["2017-11-16",55.8,57.0,54.43,54.81,405500.0],["2017-11-17",54.5,54.82,51.92,51.93,438600.0],["2017-11-20",49.35,50.45,44.43,44.6,1241600.0],["2017-11-21",45.0,46.66,44.8,45.97,748400.0],["2017-11-22",45.93,46.45,45.27,45.85,336300.0],["2017-11-24",46.24,46.415,45.4,46.03,89600.0],["2017-11-27",45.79,46.46,45.769,46.0,173900.0],["2017-11-28",46.08,46.165,44.035,45.25,268400.0],["2017-11-29",45.21,46.93,44.27,44.67,528900.0],["2017-11-30",44.9,46.63,44.66,46.49,382900.0],["2017-12-01",46.42,47.81,45.875,47.32,356300.0],["2017-12-04",47.3,47.84,44.161,44.43,216500.0],["2017-12-05",44.28,44.86,41.88,41.99,301100.0],["2017-12-06",41.85,41.85,38.991,39.17,521900.0],["2017-12-07",39.45,41.01,37.995,40.6,543400.0],["2017-12-08",41.14,41.7,40.53,41.01,219400.0],["2017-12-11",41.38,41.38,40.04,40.04,217500.0],["2017-12-12",40.03,40.12,37.77,37.96,385000.0],["2017-12-13",38.03,38.81,37.37,38.12,478100.0],["2017-12-14",38.04,38.7,36.42,36.59,314800.0],["2017-12-15",37.19,38.94,35.775,38.54,728600.0],["2017-12-18",38.93,39.232,35.18,35.44,385400.0],["2017-12-19",35.42,36.5,35.29,35.61,457200.0],["2017-12-20",35.35,36.72,34.85,36.14,349100.0],["2017-12-21",36.31,37.44,35.475,37.07,405600.0],["2017-12-22",37.07,37.82,36.51,36.77,314900.0],["2017-12-26",36.81,37.63,36.44,36.84,235100.0],["2017-12-27",36.81,37.58,36.61,37.23,207500.0],["2017-12-28",37.29,38.11,36.95,38.0,254800.0],["2017-12-29",38.1,38.34,37.42,37.49,365500.0],["2018-01-02",38.13,38.185,36.5,37.8,479800.0],["2018-01-03",37.85,39.68,37.655,39.28,294800.0],["2018-01-04",39.4,39.65,38.0,38.29,271400.0],["2018-01-05",38.3,38.58,37.54,37.67,275400.0],["2018-01-08",37.44,37.44,35.11,36.6,302200.0],["2018-01-09",36.93,37.48,35.93,37.02,339500.0],["2018-01-10",36.71,38.32,36.36,38.26,162600.0],["2018-01-11",38.45,39.83,38.02,39.62,372800.0],["2018-01-12",39.4,42.16,38.4,41.33,484100.0],["2018-01-16",41.49,43.345,39.77,39.95,575800.0],["2018-01-17",40.49,40.965,39.35,40.1,528800.0],["2018-01-18",40.0,40.76,39.16,39.69,372100.0],["2018-01-19",39.56,39.93,38.73,39.52,334400.0],["2018-01-22",39.83,41.6,39.38,41.51,303900.0],["2018-01-23",41.7,45.15,41.24,44.45,654900.0],["2018-01-24",44.34,44.93,43.155,43.72,303500.0],["2018-01-25",44.23,44.91,43.71,44.05,268400.0],["2018-01-26",44.13,45.35,43.775,45.04,268600.0],["2018-01-29",44.93,46.14,44.495,44.57,203600.0],["2018-01-30",43.97,44.7,42.61,42.89,309600.0],["2018-01-31",42.97,43.31,41.57,41.8,277100.0],["2018-02-01",41.63,42.0,40.07,40.32,381800.0],["2018-02-02",39.67,40.98,39.47,39.6,323300.0],["2018-02-05",38.83,39.0,29.83,32.14,3920700.0],["2018-02-06",31.11,32.45,27.19,29.13,2081300.0],["2018-02-07",28.92,30.2,28.13,29.8,1504100.0],["2018-02-08",30.19,30.38,27.94,27.95,560900.0],["2018-02-09",28.23,28.77,27.59,28.19,982700.0],["2018-02-12",28.27,29.8,27.94,29.49,500300.0],["2018-02-13",29.31,29.81,28.02,29.74,486600.0],["2018-02-14",29.33,31.075,29.01,30.95,363700.0],["2018-02-15",32.98,35.42,31.38,32.11,571700.0],["2018-02-16",31.81,34.435,31.451,33.2,434000.0],["2018-02-20",32.82,33.92,32.66,33.06,364900.0],["2018-02-21",33.01,34.1,32.86,33.1,217500.0],["2018-02-22",33.55,34.55,33.17,33.65,178400.0],["2018-02-23",33.95,34.7,33.36,34.61,189400.0],["2018-02-26",34.66,35.72,33.84,35.1,257900.0],["2018-02-27",35.0,35.49,33.8,34.75,360000.0],["2018-02-28",34.85,34.97,33.66,33.69,293200.0],["2018-03-01",33.67,33.86,32.45,33.06,396100.0],["2018-03-02",32.75,34.43,32.05,33.84,388100.0],["2018-03-05",33.74,34.54,33.49,33.84,352200.0],["2018-03-06",33.91,35.07,33.41,34.03,338100.0],["2018-03-07",33.67,34.15,33.035,33.69,210500.0],["2018-03-08",33.87,34.73,33.57,34.69,389900.0],["2018-03-09",35.1,35.4,34.46,35.06,232200.0],["2018-03-12",35.12,35.22,34.351,35.02,183000.0],["2018-03-13",35.24,35.31,34.25,34.59,161800.0],["2018-03-14",34.84,34.915,33.81,34.66,180500.0],["2018-03-15",34.9,35.31,34.15,34.91,388200.0],["2018-03-16",34.92,36.03,34.43,35.13,969600.0],["2018-03-19",34.9,35.045,32.54,33.17,441200.0],["2018-03-20",33.23,34.09,33.0,33.85,353400.0],["2018-03-21",40.89,41.5,37.36,38.72,3271100.0],["2018-03-22",38.32,39.57,37.71,38.22,667700.0],["2018-03-23",38.61,39.92,37.888,38.21,558200.0],["2018-03-26",38.78,39.67,37.75,39.34,754400.0],["2018-03-27",39.69,39.69,37.39,37.68,454300.0],["2018-03-28",37.52,37.82,35.865,36.52,499100.0],["2018-03-29",36.89,37.94,35.85,36.71,602700.0],["2018-04-02",36.83,36.84,34.33,35.24,460600.0],["2018-04-03",35.38,39.45,35.1,39.27,720200.0],["2018-04-04",38.57,44.46,38.57,44.21,1298900.0],["2018-04-05",44.0,44.75,39.76,40.15,672800.0],["2018-04-06",39.8,41.52,39.43,39.51,509000.0],["2018-04-09",40.42,41.69,36.0,36.13,601400.0],["2018-04-10",36.85,38.26,36.5,37.12,506900.0],["2018-04-11",36.98,38.34,36.58,37.91,365600.0],["2018-04-12",38.28,38.874,37.13,37.6,264900.0],["2018-04-13",37.84,38.2,37.29,37.97,337500.0],["2018-04-16",38.1,38.63,37.76,38.08,283200.0],["2018-04-17",38.49,38.81,37.775,38.49,478300.0],["2018-04-18",38.76,38.76,35.96,36.01,424100.0],["2018-04-19",35.95,36.394,34.38,34.97,283600.0],["2018-04-20",34.78,36.98,34.67,36.84,439000.0],["2018-04-23",13.69,13.7,11.05,11.5,15140900.0],["2018-04-24",11.55,12.145,10.83,11.085,4497800.0],["2018-04-25",11.0,11.08,10.43,10.99,2592700.0],["2018-04-26",11.14,12.04,11.14,11.79,2751700.0],["2018-04-27",11.79,12.265,11.62,12.11,1487300.0],["2018-04-30",12.12,12.35,11.92,12.0,1238200.0],["2018-05-01",12.02,12.18,11.92,12.16,955600.0],["2018-05-02",12.15,13.299,12.06,13.17,1260500.0],["2018-05-03",13.1,13.43,12.641,13.19,804300.0],["2018-05-04",13.22,14.1,13.17,14.01,994400.0],["2018-05-07",13.96,14.13,13.76,13.9,601000.0],["2018-05-08",13.79,14.595,13.78,14.25,914700.0],["2018-05-09",12.75,13.69,12.04,13.56,1354000.0],["2018-05-10",13.74,15.89,13.74,14.79,1306400.0],["2018-05-11",14.72,15.97,14.55,15.72,1275900.0],["2018-05-14",15.73,17.6,15.73,17.01,1175700.0],["2018-05-15",17.0,17.33,16.04,16.48,773400.0],["2018-05-16",16.48,16.81,16.21,16.43,537300.0],["2018-05-17",16.37,16.37,15.43,15.6,1030000.0],["2018-05-18",15.7,15.7,15.224,15.28,531000.0],["2018-05-21",14.26,15.19,14.171,14.65,1123600.0],["2018-05-22",14.65,14.875,14.41,14.64,805100.0],["2018-05-23",14.65,14.86,14.2,14.32,477200.0],["2018-05-24",13.81,15.23,13.7,14.86,615500.0],["2018-05-25",14.83,15.15,14.48,14.62,403800.0],["2018-05-29",14.51,15.01,14.25,14.35,772400.0],["2018-05-30",14.38,14.78,13.77,13.9,575100.0],["2018-05-31",13.85,14.15,13.37,13.49,701500.0],["2018-06-01",13.64,13.91,13.23,13.69,636800.0],["2018-06-04",13.66,13.74,13.25,13.44,839600.0],["2018-06-05",13.41,14.27,13.32,13.75,669000.0],["2018-06-06",13.72,14.288,13.72,14.0,533900.0],["2018-06-07",14.07,14.21,13.7,13.74,356800.0],["2018-06-08",13.67,14.31,13.601,13.97,540000.0],["2018-06-11",13.98,14.08,13.54,14.02,516000.0],["2018-06-12",14.0,14.86,13.906,14.38,559800.0],["2018-06-13",14.33,14.5,14.165,14.33,389200.0],["2018-06-14",14.44,14.75,14.23,14.7,416400.0],["2018-06-15",14.67,15.01,14.405,14.85,4533000.0],["2018-06-18",14.75,14.815,14.19,14.56,439700.0],["2018-06-19",14.39,14.99,14.17,14.98,588800.0],["2018-06-20",15.01,15.49,14.87,15.4,627600.0],["2018-06-21",15.42,15.42,14.8,15.04,420500.0],["2018-06-22",15.12,15.68,14.83,15.67,1880400.0],["2018-06-25",15.53,15.53,14.91,15.08,564300.0],["2018-06-26",15.09,15.61,14.83,15.36,442500.0],["2018-06-27",15.42,15.53,14.57,14.63,661600.0],["2018-06-28",14.68,14.91,14.31,14.68,636100.0],["2018-06-29",14.83,14.97,14.43,14.58,597400.0],["2018-07-02",14.46,15.22,14.29,15.12,332600.0],["2018-07-03",15.25,15.43,15.02,15.22,204000.0],["2018-07-05",15.37,15.6,14.84,14.93,405800.0],["2018-07-06",14.99,15.2,14.84,15.02,494400.0],["2018-07-09",15.21,15.33,14.731,15.18,455800.0],["2018-07-10",15.18,15.21,14.56,14.7,408800.0],["2018-07-11",14.62,14.87,14.49,14.73,419400.0],["2018-07-12",14.9,14.96,14.64,14.9,520700.0],["2018-07-13",14.88,15.0,14.62,14.94,342200.0],["2018-07-16",14.9,15.01,14.21,14.26,514400.0],["2018-07-17",14.19,14.46,14.1,14.38,370700.0],["2018-07-18",14.46,14.8,14.24,14.77,228400.0],["2018-07-19",14.67,15.1,14.59,15.05,239000.0],["2018-07-20",15.05,15.17,14.75,14.85,221900.0],["2018-07-23",14.89,15.03,14.612,14.77,217200.0],["2018-07-24",14.86,15.06,14.61,14.62,316400.0],["2018-07-25",14.62,14.94,14.09,14.29,493600.0],["2018-07-26",14.18,14.855,14.07,14.7,258400.0],["2018-07-27",14.75,15.0,14.33,14.89,625200.0],["2018-07-30",14.85,14.97,14.2,14.69,535500.0],["2018-07-31",14.71,15.09,14.595,14.86,528400.0],["2018-08-01",14.85,14.975,13.28,13.385,442200.0],["2018-08-02",13.36,13.65,13.02,13.56,324200.0],["2018-08-03",13.52,13.549,13.13,13.33,624600.0],["2018-08-06",13.4,13.87,13.2,13.84,275100.0],["2018-08-07",13.91,14.42,13.71,14.34,364200.0],["2018-08-08",13.68,14.73,13.68,14.21,348400.0],["2018-08-09",14.17,14.88,14.17,14.31,330200.0],["2018-08-10",14.25,15.02,14.25,14.98,356000.0],["2018-08-13",14.93,14.93,14.36,14.72,515400.0],["2018-08-14",14.75,15.4,14.75,15.21,348900.0],["2018-08-15",15.18,15.18,14.03,14.27,381400.0],["2018-08-16",14.34,14.715,14.16,14.64,307500.0],["2018-08-17",14.6,14.74,14.29,14.51,271400.0],["2018-08-20",14.58,15.16,14.36,15.1,232500.0],["2018-08-21",15.15,15.67,15.15,15.51,363200.0],["2018-08-22",15.53,15.77,15.31,15.62,319400.0],["2018-08-23",15.67,15.744,15.01,15.07,233400.0],["2018-08-24",15.08,15.32,14.58,14.61,199500.0],["2018-08-27",14.67,15.02,14.67,14.98,232200.0],["2018-08-28",14.96,15.12,14.76,15.1,234300.0],["2018-08-29",15.22,15.69,14.99,15.41,349900.0],["2018-08-30",15.38,15.69,15.32,15.56,295700.0],["2018-08-31",15.48,15.77,15.1,15.22,262400.0],["2018-09-04",15.15,15.91,14.83,15.79,263400.0],["2018-09-05",15.77,15.9,15.25,15.38,218500.0],["2018-09-06",15.43,15.43,14.27,14.34,352700.0],["2018-09-07",14.26,14.54,13.93,14.11,249400.0],["2018-09-10",14.25,14.51,13.94,14.0,186900.0],["2018-09-11",13.95,14.08,13.32,14.05,232200.0],["2018-09-12",14.08,14.26,13.61,13.86,321500.0],["2018-09-13",13.9,13.935,13.48,13.8,274100.0],["2018-09-14",13.75,13.91,13.36,13.39,394900.0],["2018-09-17",13.44,13.44,12.62,12.7,373100.0],["2018-09-18",12.6,13.22,12.23,13.21,500600.0],["2018-09-19",13.19,13.75,12.99,13.36,273900.0],["2018-09-20",13.45,13.8,13.35,13.62,219000.0],["2018-09-21",13.63,13.78,13.25,13.34,3876000.0],["2018-09-24",13.46,14.67,13.19,14.25,1531200.0],["2018-09-25",14.24,14.55,12.96,13.07,290400.0],["2018-09-26",13.2,13.545,12.92,12.97,509900.0],["2018-09-27",13.01,13.3,12.94,13.16,268200.0],["2018-09-28",13.11,13.18,12.82,13.08,200300.0],["2018-10-01",13.15,13.22,12.75,12.88,324900.0],["2018-10-02",12.87,13.83,12.76,13.31,768800.0],["2018-10-03",13.35,13.77,13.21,13.74,240600.0],["2018-10-04",13.69,13.71,12.96,13.08,776900.0],["2018-10-05",13.12,13.37,12.95,13.19,357000.0],["2018-10-08",13.11,13.24,12.39,12.46,345200.0],["2018-10-09",12.4,12.6,12.02,12.29,305500.0],["2018-10-10",12.09,12.43,12.06,12.24,504700.0],["2018-10-11",12.15,12.7,12.01,12.31,266400.0],["2018-10-12",12.57,12.7,12.17,12.49,269000.0],["2018-10-15",12.51,12.55,11.87,12.47,440000.0],["2018-10-16",12.57,13.66,12.51,13.05,590300.0],["2018-10-17",13.01,13.27,12.01,13.03,619200.0],["2018-10-18",13.02,13.2,12.21,12.28,237500.0],["2018-10-19",12.27,13.21,12.09,12.98,764100.0],["2018-10-22",13.0,13.0,12.195,12.64,519200.0],["2018-10-23",12.34,13.23,12.33,12.65,610300.0],["2018-10-24",12.7,12.89,11.58,11.61,757800.0],["2018-10-25",11.7,12.71,11.61,12.65,543800.0],["2018-10-26",12.37,12.695,11.65,12.42,333800.0],["2018-10-29",12.66,12.67,11.56,11.78,473900.0],["2018-10-30",11.71,12.44,11.54,12.4,433700.0],["2018-10-31",12.61,12.94,11.95,12.4,458300.0],["2018-11-01",12.46,13.25,12.46,13.05,408800.0],["2018-11-02",13.05,13.74,13.05,13.36,487000.0],["2018-11-05",13.4,13.59,12.73,12.94,191300.0],["2018-11-06",12.96,13.33,12.46,12.81,340700.0],["2018-11-07",13.43,13.64,12.1,13.02,628200.0],["2018-11-08",13.09,13.61,12.81,12.91,605500.0],["2018-11-09",12.78,12.83,11.9,12.41,507100.0],["2018-11-12",12.36,12.36,11.29,11.36,544600.0],["2018-11-13",11.28,11.87,11.08,11.43,312100.0],["2018-11-14",11.55,11.6,10.84,11.04,475300.0],["2018-11-15",11.02,11.45,10.97,11.36,415700.0],["2018-11-16",11.3,12.02,11.3,11.66,445900.0],["2018-11-19",11.57,12.08,11.22,11.88,331900.0],["2018-11-20",11.85,12.57,11.45,11.6,462000.0],["2018-11-21",11.77,12.05,11.36,11.93,196600.0],["2018-11-23",11.74,12.44,11.74,11.99,153900.0],["2018-11-26",12.17,12.53,12.03,12.45,353600.0],["2018-11-27",12.36,12.58,11.24,11.48,477900.0],["2018-11-28",11.55,11.97,11.07,11.93,316000.0],["2018-11-29",11.88,12.12,11.646,11.75,1365600.0],["2018-11-30",11.69,12.03,11.48,12.01,203600.0],["2018-12-03",12.33,12.33,11.72,12.17,360000.0],["2018-12-04",12.12,12.27,11.32,11.42,375700.0],["2018-12-06",11.29,11.73,11.05,11.67,343700.0],["2018-12-07",11.57,12.04,11.23,11.36,850500.0],["2018-12-10",11.71,11.71,11.07,11.57,365700.0],["2018-12-11",11.74,12.0,11.49,11.63,261400.0],["2018-12-12",11.8,12.26,11.59,11.91,383100.0],["2018-12-13",12.03,12.15,11.55,11.71,283500.0],["2018-12-14",11.59,11.85,11.36,11.71,363100.0],["2018-12-17",11.67,11.76,10.82,10.99,556700.0],["2018-12-18",11.12,11.12,10.05,10.31,507400.0],["2018-12-19",10.33,10.57,9.51,9.6,515300.0],["2018-12-20",9.61,9.7,9.2,9.4,391800.0],["2018-12-21",9.47,9.53,8.85,8.89,1142500.0],["2018-12-24",8.75,9.09,8.63,8.73,145100.0],["2018-12-26",8.84,10.13,8.84,10.12,367100.0],["2018-12-27",9.91,10.56,9.151,10.33,663800.0],["2018-12-28",10.37,10.63,10.13,10.25,192400.0],["2018-12-31",10.34,10.65,10.17,10.3,388800.0],["2019-01-02",10.16,10.81,9.97,10.5,456100.0],["2019-01-03",10.53,10.66,10.24,10.32,615100.0],["2019-01-04",10.56,11.09,10.2,10.89,631900.0],["2019-01-07",11.14,11.42,10.85,11.34,1321000.0],["2019-01-08",11.47,11.61,11.1,11.4,363300.0],["2019-01-09",11.44,11.7,11.165,11.31,414700.0],["2019-01-10",11.24,11.78,11.06,11.25,698500.0],["2019-01-11",11.22,11.85,11.1,11.73,406900.0],["2019-01-14",11.58,12.03,11.47,11.66,419700.0],["2019-01-15",11.71,12.11,11.64,12.04,273200.0],["2019-01-16",12.01,12.34,11.77,11.96,218000.0],["2019-01-17",11.91,12.28,11.79,11.93,298000.0],["2019-01-18",11.98,12.12,11.75,11.97,424200.0],["2019-01-22",11.86,11.97,11.33,11.59,383500.0],["2019-01-23",11.64,11.92,11.15,11.39,214700.0],["2019-01-24",11.35,11.55,11.235,11.42,165300.0],["2019-01-25",11.5,11.91,11.46,11.78,380400.0],["2019-01-28",11.63,11.75,11.18,11.39,230800.0],["2019-01-29",11.38,11.59,11.26,11.45,185100.0],["2019-01-30",11.54,11.83,11.397,11.75,314700.0],["2019-01-31",11.76,12.1,11.63,11.75,281800.0],["2019-02-01",11.75,12.0,11.55,11.72,271800.0],["2019-02-04",11.75,11.98,11.66,11.82,254900.0],["2019-02-05",11.84,12.21,11.78,11.88,513100.0],["2019-02-06",11.92,12.28,11.8,12.23,715500.0],["2019-02-07",12.13,12.29,11.87,12.13,270100.0],["2019-02-08",12.04,12.415,12.03,12.31,406200.0],["2019-02-11",12.37,12.42,12.11,12.28,301100.0],["2019-02-12",12.31,12.945,12.31,12.79,544700.0],["2019-02-13",12.78,12.91,12.6,12.75,481200.0],["2019-02-14",12.7,12.843,12.505,12.75,307100.0],["2019-02-15",12.97,13.55,12.567,13.15,613500.0],["2019-02-19",13.17,13.5,12.93,13.3,427700.0],["2019-02-20",13.29,13.61,13.25,13.42,520000.0],["2019-02-21",13.32,13.48,12.82,13.34,356600.0],["2019-02-22",13.36,13.79,13.17,13.41,855900.0],["2019-02-25",13.65,13.98,13.38,13.49,371000.0],["2019-02-26",13.45,13.73,13.35,13.48,335300.0],["2019-02-27",13.46,13.72,13.43,13.53,311400.0],["2019-02-28",13.51,13.64,13.24,13.4,327200.0],["2019-03-01",13.52,13.77,13.38,13.77,227200.0],["2019-03-04",13.99,14.77,13.99,14.27,445600.0],["2019-03-05",14.18,14.34,13.89,13.96,317900.0],["2019-03-06",13.94,14.03,13.22,13.23,289800.0],["2019-03-07",13.18,13.36,12.85,13.1,211500.0],["2019-03-08",12.96,13.18,12.68,12.8,201100.0],["2019-03-11",12.83,13.26,12.79,13.11,298400.0],["2019-03-12",13.16,13.76,13.15,13.56,510100.0],["2019-03-13",13.64,14.25,13.64,14.04,605500.0],["2019-03-14",13.93,14.21,13.53,13.97,250100.0],["2019-03-15",13.99,14.38,13.92,14.35,760400.0],["2019-03-18",14.34,14.73,14.12,14.49,332900.0],["2019-03-19",14.52,14.7,13.96,14.04,215900.0],["2019-03-20",14.04,14.08,13.51,13.64,158600.0],["2019-03-21",13.49,13.71,13.14,13.3,223700.0],["2019-03-22",13.23,13.275,12.25,12.3,375500.0],["2019-03-25",12.22,12.35,11.86,11.99,212600.0],["2019-03-26",12.08,12.19,11.88,12.09,141500.0],["2019-03-27",12.07,12.325,11.69,11.73,343300.0],["2019-03-28",11.73,11.94,11.65,11.76,255000.0],["2019-03-29",11.88,12.23,11.77,12.13,229200.0],["2019-04-01",12.02,12.35,11.63,11.65,403900.0],["2019-04-02",11.72,12.18,11.67,12.03,179400.0],["2019-04-03",12.12,12.31,12.05,12.22,145700.0],["2019-04-04",12.22,12.45,12.07,12.14,104900.0],["2019-04-05",12.17,12.54,12.0,12.49,121500.0],["2019-04-08",12.44,12.48,12.2,12.3,135300.0],["2019-04-09",12.23,12.32,11.51,11.54,263800.0],["2019-04-10",11.55,11.79,11.325,11.44,878300.0],["2019-04-11",11.46,11.62,11.18,11.2,293800.0],["2019-04-12",11.34,11.38,11.0,11.16,218500.0],["2019-04-15",11.13,11.245,10.8,10.91,175300.0],["2019-04-16",10.92,11.1,10.74,10.93,172700.0],["2019-04-17",10.95,10.95,10.49,10.76,292000.0],["2019-04-18",10.73,10.87,10.43,10.7,186400.0],["2019-04-22",10.7,11.01,10.47,10.8,212300.0],["2019-04-23",10.8,11.3,10.72,11.18,262900.0],["2019-04-24",11.15,11.18,10.735,10.94,101000.0],["2019-04-25",10.91,11.1,10.705,10.84,333700.0],["2019-04-26",10.86,10.95,10.615,10.88,125600.0],["2019-04-29",10.81,11.06,10.63,10.65,193500.0],["2019-04-30",10.64,10.715,10.38,10.4,261300.0],["2019-05-01",10.41,10.54,10.09,10.11,205400.0],["2019-05-02",10.03,10.47,10.03,10.4,332500.0],["2019-05-03",10.44,10.63,10.43,10.56,283700.0],["2019-05-06",10.2,10.57,10.2,10.56,356400.0],["2019-05-07",10.46,10.76,10.23,10.34,241300.0],["2019-05-08",10.52,11.04,10.38,10.84,809000.0],["2019-05-09",10.61,10.835,10.342,10.48,218800.0],["2019-05-10",10.4,10.5,10.06,10.36,247300.0],["2019-05-13",10.05,10.17,9.59,9.59,282500.0],["2019-05-14",9.61,9.91,9.59,9.79,200100.0],["2019-05-15",9.68,9.87,9.57,9.74,215600.0],["2019-05-16",9.79,10.01,9.6,9.65,186400.0],["2019-05-17",9.58,9.75,9.46,9.53,260900.0],["2019-05-20",9.43,9.52,9.15,9.28,202800.0],["2019-05-21",9.29,9.56,9.24,9.52,245500.0],["2019-05-22",9.47,9.63,9.2,9.23,132800.0],["2019-05-23",9.05,9.24,8.68,8.94,194600.0],["2019-05-24",9.0,9.615,8.98,9.49,1126300.0],["2019-05-28",9.51,9.67,9.34,9.5,259900.0],["2019-05-29",9.35,9.51,9.176,9.46,385000.0],["2019-05-30",9.49,9.64,9.24,9.51,264600.0],["2019-05-31",9.36,9.47,9.3,9.32,228900.0],["2019-06-03",9.34,9.6,9.33,9.5,168600.0],["2019-06-04",9.64,9.82,9.49,9.75,172500.0],["2019-06-05",9.79,9.87,9.28,9.31,132300.0],["2019-06-06",9.3,9.41,8.73,8.85,165600.0],["2019-06-07",8.87,9.335,8.67,9.09,491800.0],["2019-06-10",9.13,9.525,8.92,9.24,579400.0],["2019-06-11",9.37,9.86,9.345,9.6,473000.0],["2019-06-12",9.58,9.85,9.46,9.75,349600.0],["2019-06-13",9.8,10.13,9.77,9.96,654700.0],["2019-06-14",9.98,9.98,9.37,9.4,308200.0],["2019-06-17",9.52,9.95,9.406,9.73,487200.0],["2019-06-18",9.83,10.15,9.7,10.01,303200.0],["2019-06-19",10.03,10.23,9.87,10.0,199700.0],["2019-06-20",10.07,10.34,9.66,9.94,213900.0],["2019-06-21",9.91,10.1,9.62,9.74,633300.0],["2019-06-24",9.76,9.865,9.46,9.58,285300.0],["2019-06-25",9.7,10.01,9.56,9.87,168700.0],["2019-06-26",9.96,10.12,9.67,9.71,153000.0],["2019-06-27",9.77,10.09,9.76,10.09,167100.0],["2019-06-28",10.1,10.66,10.1,10.57,483400.0],["2019-07-01",10.7,10.7,10.12,10.27,172500.0],["2019-07-02",10.25,10.26,9.94,10.02,197500.0],["2019-07-03",10.08,10.48,10.073,10.45,81700.0],["2019-07-05",10.39,10.48,10.13,10.13,134800.0],["2019-07-08",10.06,10.21,9.68,9.86,172800.0],["2019-07-09",9.78,10.15,9.76,10.14,102500.0],["2019-07-10",10.2,10.292,9.71,9.95,158400.0],["2019-07-11",9.92,9.995,9.595,9.79,190100.0],["2019-07-12",9.84,9.86,9.68,9.68,159700.0],["2019-07-15",9.71,9.82,9.57,9.68,139500.0],["2019-07-16",9.69,9.78,9.565,9.68,136000.0],["2019-07-17",9.68,9.84,9.49,9.77,172100.0],["2019-07-18",9.75,10.01,9.705,10.0,162200.0],["2019-07-19",10.0,10.23,9.77,9.86,183900.0],["2019-07-22",9.89,10.02,9.765,9.87,94300.0],["2019-07-23",9.91,10.01,9.69,9.89,127100.0],["2019-07-24",9.88,10.08,9.73,10.01,122900.0],["2019-07-25",10.0,10.06,9.68,9.72,210900.0],["2019-07-26",9.76,10.03,9.75,9.93,165300.0],["2019-07-29",9.92,9.96,9.61,9.74,107400.0],["2019-07-30",9.7,9.92,9.68,9.83,107500.0],["2019-07-31",9.81,9.98,9.35,9.36,244500.0],["2019-08-01",9.36,9.69,9.29,9.44,191500.0],["2019-08-02",9.4,9.71,8.979,9.03,122400.0],["2019-08-05",9.0,9.0,8.64,8.79,281000.0],["2019-08-06",8.92,9.25,8.74,9.22,170700.0],["2019-08-07",8.82,9.29,8.79,9.0,232200.0],["2019-08-08",9.03,9.12,8.76,8.94,145400.0],["2019-08-09",8.9,8.93,8.6,8.6,99800.0],["2019-08-12",8.6,8.67,8.35,8.36,176500.0],["2019-08-13",8.34,8.71,8.34,8.54,128200.0],["2019-08-14",8.38,8.56,8.12,8.15,152400.0],["2019-08-15",8.2,8.2,7.52,7.6,139200.0],["2019-08-16",7.67,7.84,7.64,7.75,136600.0],["2019-08-19",7.88,8.02,7.73,7.89,105800.0],["2019-08-20",7.89,8.02,7.65,7.69,102500.0],["2019-08-21",7.74,7.82,7.47,7.54,104100.0],["2019-08-22",7.56,7.56,7.21,7.28,172600.0],["2019-08-23",7.23,7.3,6.835,6.89,184100.0],["2019-08-26",6.97,7.16,6.71,7.06,311500.0],["2019-08-27",8.08,9.189,8.0,8.93,863100.0],["2019-08-28",8.78,9.1,8.427,8.91,390500.0],["2019-08-29",8.99,9.06,8.8,8.89,272700.0],["2019-08-30",8.91,8.97,8.3,8.41,142000.0],["2019-09-03",8.32,8.38,7.94,8.0,202700.0],["2019-09-04",8.12,8.22,7.99,8.2,164000.0],["2019-09-05",8.33,8.72,8.185,8.68,134100.0],["2019-09-06",8.7,9.16,8.51,8.87,271200.0],["2019-09-09",8.92,8.92,8.41,8.59,93200.0],["2019-09-10",8.52,8.9,8.42,8.85,146800.0],["2019-09-11",8.83,9.24,8.69,9.23,179400.0],["2019-09-12",9.25,9.25,8.61,8.72,148100.0],["2019-09-13",8.76,8.814,8.29,8.42,167400.0],["2019-09-16",8.4,8.87,8.4,8.8,206800.0],["2019-09-17",8.76,8.86,8.41,8.7,199500.0],["2019-09-18",8.68,8.76,8.44,8.56,118200.0],["2019-09-19",8.58,8.83,8.43,8.51,90200.0],["2019-09-20",8.49,8.85,8.18,8.37,845000.0],["2019-09-23",8.25,8.49,8.22,8.29,146100.0],["2019-09-24",8.34,8.39,7.805,8.11,617900.0],["2019-09-25",8.05,8.15,7.81,7.86,216400.0],["2019-09-26",7.85,7.87,7.57,7.59,162400.0],["2019-09-27",7.61,8.11,7.61,7.8,179300.0],["2019-09-30",7.8,7.98,7.685,7.84,127200.0],["2019-10-01",7.84,8.04,7.73,7.76,149700.0],["2019-10-02",7.69,7.86,7.5,7.76,99700.0],["2019-10-03",7.74,7.92,7.71,7.915,128900.0],["2019-10-04",7.92,8.09,7.65,7.79,158600.0],["2019-10-07",7.78,7.93,7.65,7.73,76900.0],["2019-10-08",7.66,7.8,7.5,7.57,110300.0],["2019-10-09",7.63,7.74,7.42,7.52,147200.0],["2019-10-10",7.56,7.62,7.4,7.48,122200.0],["2019-10-11",7.55,7.91,7.53,7.76,158400.0],["2019-10-14",7.75,8.06,7.67,7.8,92200.0],["2019-10-15",7.81,8.22,7.81,8.215,160200.0],["2019-10-16",8.2,8.38,8.15,8.17,123600.0],["2019-10-17",8.21,8.4,7.95,8.02,150100.0],["2019-10-18",7.95,8.22,7.71,7.79,111100.0],["2019-10-21",7.87,8.34,7.79,8.34,144800.0],["2019-10-22",8.42,9.25,8.36,9.18,286000.0],["2019-10-23",9.2,9.264,8.4,8.66,210200.0],["2019-10-24",8.61,8.88,8.42,8.56,105500.0],["2019-10-25",8.51,8.67,8.36,8.59,78200.0],["2019-10-28",8.63,8.94,8.56,8.91,96700.0],["2019-10-29",8.91,8.94,8.67,8.85,81200.0],["2019-10-30",8.8,8.81,8.51,8.68,83800.0],["2019-10-31",8.7,9.12,8.52,9.1,153300.0],["2019-11-01",9.18,9.31,9.0,9.1,200600.0],["2019-11-04",9.15,9.61,9.04,9.35,140500.0],["2019-11-05",9.35,9.55,9.26,9.46,91600.0],["2019-11-06",9.01,9.22,8.84,9.06,150900.0],["2019-11-07",9.18,9.38,9.03,9.07,153200.0],["2019-11-08",9.01,9.31,8.97,9.07,224800.0],["2019-11-11",9.06,9.4,8.995,9.14,188100.0],["2019-11-12",9.15,9.46,8.94,9.43,173900.0],["2019-11-13",9.48,10.325,9.29,10.28,192200.0],["2019-11-14",10.27,10.88,10.16,10.71,217400.0],["2019-11-15",10.8,10.94,10.2,10.47,228700.0],["2019-11-18",10.44,10.72,10.17,10.24,176800.0],["2019-11-19",11.92,11.958,10.76,10.8,297800.0],["2019-11-20",10.74,11.08,10.4,10.75,597600.0],["2019-11-21",10.8,11.4,10.515,11.14,274400.0],["2019-11-22",11.25,11.38,10.65,10.715,273100.0],["2019-11-25",10.86,11.9,10.86,11.5,352300.0],["2019-11-26",11.54,12.31,11.43,12.05,219900.0],["2019-11-27",12.05,12.58,12.05,12.4,339300.0],["2019-11-29",12.35,13.12,12.35,12.82,135000.0],["2019-12-02",12.82,12.84,12.02,12.3,267400.0],["2019-12-03",12.27,12.52,12.25,12.43,212700.0],["2019-12-04",12.56,12.56,12.11,12.33,189400.0],["2019-12-05",12.33,12.895,12.13,12.41,183000.0],["2019-12-06",12.52,12.85,12.28,12.85,186000.0],["2019-12-09",12.96,13.32,12.494,12.78,171300.0],["2019-12-10",12.77,13.14,12.32,12.46,232800.0],["2019-12-11",12.49,13.005,12.35,12.5,245100.0],["2019-12-12",12.46,13.0,12.46,12.96,170600.0],["2019-12-13",12.99,13.25,12.62,12.85,137800.0],["2019-12-16",12.86,13.17,12.67,12.82,394700.0],["2019-12-17",12.82,13.02,12.6,12.88,185100.0],["2019-12-18",12.88,13.22,12.65,12.8,119000.0],["2019-12-19",12.83,13.03,12.705,12.83,115700.0],["2019-12-20",13.36,16.755,13.3,15.85,1909300.0],["2019-12-23",16.01,17.63,15.73,17.01,567700.0],["2019-12-24",17.01,17.01,15.64,16.21,295500.0],["2019-12-26",16.25,17.29,16.06,16.71,237100.0],["2019-12-27",16.85,16.85,15.8,16.0,223400.0],["2019-12-30",15.95,16.119,15.56,15.77,206200.0],["2019-12-31",15.65,16.17,15.65,15.83,144500.0],["2020-01-02",15.97,15.97,15.041,15.63,118700.0],["2020-01-03",15.31,15.49,14.78,14.96,120600.0],["2020-01-06",14.81,15.19,14.355,15.16,207100.0],["2020-01-07",15.2,15.97,14.84,15.5,191300.0],["2020-01-08",15.46,15.76,15.24,15.38,184800.0],["2020-01-09",15.47,15.84,15.16,15.77,180600.0],["2020-01-10",15.82,16.05,15.27,15.36,207100.0],["2020-01-13",15.32,15.392,14.31,14.46,180900.0],["2020-01-14",14.36,15.55,14.36,15.46,213300.0],["2020-01-15",15.45,15.9,14.99,15.23,163400.0],["2020-01-16",15.44,15.79,15.32,15.38,170600.0],["2020-01-17",15.54,15.7,14.17,14.26,207800.0],["2020-01-21",14.21,14.26,13.52,13.64,170700.0],["2020-01-22",13.7,14.1,13.69,13.92,101700.0],["2020-01-23",13.9,13.9,13.41,13.41,142600.0],["2020-01-24",13.51,13.6,12.86,13.11,159700.0],["2020-01-27",12.8,13.5,12.685,13.31,105300.0],["2020-01-28",13.51,13.75,13.26,13.53,88400.0],["2020-01-29",13.59,13.84,13.31,13.34,88400.0],["2020-01-30",13.16,13.16,12.04,12.36,296500.0],["2020-01-31",12.28,12.29,11.81,12.17,227700.0],["2020-02-03",12.3,12.74,12.245,12.72,136800.0],["2020-02-04",12.94,13.095,12.64,12.9,113100.0],["2020-02-05",13.07,13.69,12.76,12.85,155500.0],["2020-02-06",13.05,13.22,12.77,13.13,76300.0],["2020-02-07",13.22,13.28,12.71,12.75,130500.0],["2020-02-10",12.72,13.05,12.7,12.9,105500.0],["2020-02-11",13.09,13.6,12.69,12.93,93000.0],["2020-02-12",13.07,13.57,13.0,13.51,118700.0],["2020-02-13",13.99,14.72,12.84,12.92,221500.0],["2020-02-14",12.95,13.25,12.711,13.05,111700.0],["2020-02-18",13.05,13.129,12.29,12.43,141000.0],["2020-02-19",12.43,12.6,11.929,11.98,146600.0],["2020-02-20",11.97,12.06,11.27,11.96,158000.0],["2020-02-21",11.93,11.95,11.23,11.875,168000.0],["2020-02-24",11.41,12.21,11.23,12.19,348300.0],["2020-02-25",12.24,12.44,11.88,12.15,198500.0],["2020-02-26",12.21,12.63,11.85,12.0,108500.0],["2020-02-27",11.78,11.88,10.77,10.81,130200.0],["2020-02-28",10.36,10.78,9.8,10.66,266200.0],["2020-03-02",10.76,11.21,10.37,11.12,168200.0],["2020-03-03",11.14,11.47,10.498,10.68,132300.0],["2020-03-04",10.93,11.5,10.66,11.42,137500.0],["2020-03-05",11.1,11.47,11.02,11.17,169700.0],["2020-03-06",10.8,11.22,10.33,10.43,155000.0],["2020-03-09",9.6,9.9,9.28,9.29,246600.0],["2020-03-10",9.62,10.11,8.81,9.99,260200.0],["2020-03-11",9.67,10.04,8.93,9.72,243400.0],["2020-03-12",8.87,10.09,8.68,9.72,427800.0],["2020-03-13",10.23,10.23,8.1,10.0,345700.0],["2020-03-16",8.81,9.5,8.04,8.1,511200.0],["2020-03-17",8.08,8.64,7.5,7.98,382300.0],["2020-03-18",7.5,8.25,7.1,7.54,351300.0],["2020-03-19",7.57,8.77,7.22,8.61,325300.0],["2020-03-20",8.7,9.425,8.32,8.97,561600.0],["2020-03-23",9.01,9.4,8.545,9.14,231000.0],["2020-03-24",9.46,9.92,9.01,9.37,287400.0],["2020-03-25",9.27,9.88,9.12,9.56,231800.0],["2020-03-26",9.63,10.6,9.34,10.12,209500.0],["2020-03-27",9.77,10.39,9.53,9.6,189700.0],["2020-03-30",9.69,10.83,9.57,10.63,170600.0],["2020-03-31",10.62,10.85,10.21,10.7,204300.0],["2020-04-01",10.2,11.24,10.2,10.99,289800.0],["2020-04-02",10.97,11.62,10.51,11.51,233100.0],["2020-04-03",11.41,11.5,10.225,10.35,212600.0],["2020-04-06",10.68,11.92,10.5,11.87,265000.0],["2020-04-07",12.2,12.26,11.01,11.09,283500.0],["2020-04-08",11.36,11.49,11.0,11.09,228000.0],["2020-04-09",11.24,11.68,11.08,11.6,237600.0],["2020-04-13",11.46,11.585,11.05,11.22,154000.0],["2020-04-14",11.44,11.88,11.255,11.72,189700.0],["2020-04-15",11.26,11.55,10.835,11.26,198300.0],["2020-04-16",11.39,11.57,10.85,11.46,185800.0],["2020-04-17",11.57,12.01,11.37,11.86,177000.0],["2020-04-20",11.54,12.98,11.54,12.51,165900.0],["2020-04-21",12.21,12.9,11.96,12.0,180400.0],["2020-04-22",9.74,12.588,9.5,11.76,1139000.0],["2020-04-23",11.75,11.985,11.46,11.52,187300.0],["2020-04-24",11.53,12.08,11.22,11.95,283800.0],["2020-04-27",12.18,12.92,12.0,12.31,283000.0],["2020-04-28",12.57,12.58,11.095,11.26,239800.0],["2020-04-29",11.54,11.725,10.845,11.13,557500.0],["2020-04-30",10.96,11.43,10.61,11.22,226100.0],["2020-05-01",10.95,11.48,10.47,11.37,245000.0],["2020-05-04",11.37,12.08,11.02,12.08,224200.0],["2020-05-05",12.41,12.72,12.08,12.17,198700.0],["2020-05-06",12.14,12.39,11.68,11.92,183400.0],["2020-05-07",9.69,11.92,9.69,11.21,508900.0],["2020-05-08",11.29,11.72,11.01,11.24,137800.0],["2020-05-11",10.99,12.19,10.99,12.07,244000.0],["2020-05-12",12.13,12.72,11.685,12.24,302000.0],["2020-05-13",12.26,12.6,10.87,11.5,244200.0],["2020-05-14",11.21,11.67,10.92,11.11,187700.0],["2020-05-15",11.18,11.34,10.82,11.29,168800.0],["2020-05-18",11.73,12.18,11.14,11.31,230500.0],["2020-05-19",11.26,11.72,10.58,10.65,159800.0],["2020-05-20",10.77,11.46,10.62,11.33,250500.0],["2020-05-21",11.38,12.36,11.04,12.19,350500.0],["2020-05-22",12.23,12.23,11.42,11.88,192200.0],["2020-05-26",12.24,12.24,11.455,11.52,183500.0],["2020-05-27",11.73,11.73,10.7,11.54,282100.0],["2020-05-28",11.65,11.79,11.01,11.11,225500.0],["2020-05-29",11.04,11.17,10.41,10.66,432700.0],["2020-06-01",10.66,11.05,10.57,10.9,238900.0],["2020-06-02",10.89,11.57,10.54,11.52,241300.0],["2020-06-03",11.59,11.98,11.07,11.12,260700.0],["2020-06-04",10.98,11.28,10.83,10.9,235200.0],["2020-06-05",11.12,11.325,10.58,10.75,263000.0],["2020-06-08",10.79,10.889,10.42,10.72,223300.0],["2020-06-09",10.58,11.01,10.2,10.78,198200.0],["2020-06-10",10.74,10.95,10.31,10.63,176600.0],["2020-06-11",10.41,10.5,9.8,9.96,304500.0],["2020-06-12",10.24,10.34,9.42,9.67,421200.0],["2020-06-15",9.53,9.72,9.25,9.56,330700.0],["2020-06-16",9.8,10.14,9.55,9.73,259500.0],["2020-06-17",9.69,9.94,9.355,9.92,267700.0],["2020-06-18",9.83,10.3,9.61,10.27,282500.0],["2020-06-19",10.33,10.38,9.8,9.91,1051800.0],["2020-06-22",9.97,10.67,9.54,10.64,399600.0],["2020-06-23",10.72,10.95,10.47,10.51,197300.0],["2020-06-24",10.43,10.58,9.49,9.75,375400.0],["2020-06-25",9.71,9.98,9.39,9.85,334600.0],["2020-06-26",9.82,10.25,9.56,10.12,1368700.0],["2020-06-29",10.24,10.66,10.02,10.27,248500.0],["2020-06-30",10.22,10.51,9.985,10.46,202600.0],["2020-07-01",10.47,10.74,10.27,10.54,291300.0],["2020-07-02",10.65,11.22,10.535,10.98,290300.0],["2020-07-06",11.09,11.09,10.53,10.68,231200.0],["2020-07-07",10.6,11.07,10.6,10.7,166900.0],["2020-07-08",10.75,11.0,10.57,10.92,157200.0],["2020-07-09",11.48,12.61,11.32,12.08,687500.0],["2020-07-10",12.15,12.15,11.36,11.36,195500.0],["2020-07-13",11.39,12.04,11.13,11.65,461500.0],["2020-07-14",11.64,12.57,11.58,12.55,494200.0],["2020-07-15",12.79,12.95,12.06,12.4,745600.0],["2020-07-16",12.39,12.79,12.05,12.64,313500.0],["2020-07-17",12.59,13.27,12.59,13.09,297000.0],["2020-07-20",13.14,13.75,13.05,13.47,386200.0],["2020-07-21",13.44,13.78,12.71,12.9,408900.0],["2020-07-22",12.9,13.17,12.55,12.675,206800.0],["2020-07-23",12.59,12.72,12.195,12.32,125500.0],["2020-07-24",12.19,12.35,11.95,12.18,218000.0],["2020-07-27",12.24,13.03,12.24,12.83,266800.0],["2020-07-28",12.78,13.15,12.525,12.6,221500.0],["2020-07-29",12.59,12.78,12.415,12.54,197900.0],["2020-07-30",12.5,12.71,12.36,12.6,130400.0],["2020-07-31",12.53,12.57,11.955,12.24,332000.0],["2020-08-03",12.32,12.78,12.19,12.76,102400.0],["2020-08-04",12.66,12.8,12.32,12.55,98900.0],["2020-08-05",12.65,12.67,12.045,12.285,148800.0],["2020-08-06",12.26,13.3,12.26,12.91,235000.0],["2020-08-07",12.63,13.21,12.21,12.72,149100.0],["2020-08-10",12.95,12.98,12.66,12.72,145500.0],["2020-08-11",12.7,12.76,12.21,12.47,264700.0],["2020-08-12",12.51,12.74,12.46,12.6,104400.0],["2020-08-13",12.57,12.94,12.57,12.74,117800.0],["2020-08-14",12.67,12.79,12.27,12.32,144900.0],["2020-08-17",12.36,13.38,12.36,13.25,216000.0],["2020-08-18",13.18,13.65,12.98,13.35,281400.0],["2020-08-19",13.36,13.41,12.23,12.37,268300.0],["2020-08-20",12.3,13.47,12.215,12.99,165500.0],["2020-08-21",12.91,13.13,12.65,13.04,238100.0],["2020-08-24",13.19,13.57,12.77,12.88,153300.0],["2020-08-25",12.86,13.21,12.78,12.97,133900.0],["2020-08-26",13.02,13.02,12.52,12.64,235400.0],["2020-08-27",12.64,12.91,12.48,12.68,101300.0],["2020-08-28",12.74,12.97,12.65,12.89,75100.0],["2020-08-31",12.85,13.1,12.85,12.96,168800.0],["2020-09-01",12.93,13.25,12.53,12.64,122500.0],["2020-09-02",12.62,12.66,12.16,12.62,154800.0],["2020-09-03",12.6,12.87,12.25,12.31,157600.0],["2020-09-04",12.5,13.36,12.355,13.29,300300.0],["2020-09-08",13.07,13.07,12.31,12.31,206800.0],["2020-09-09",12.46,12.5,12.0,12.16,246600.0],["2020-09-10",12.25,12.65,12.15,12.17,210900.0],["2020-09-11",12.13,12.34,11.82,12.22,471600.0],["2020-09-14",12.59,12.8,11.55,11.67,389500.0],["2020-09-15",11.76,12.2,11.52,11.86,228000.0],["2020-09-16",12.07,12.07,10.81,10.845,842000.0],["2020-09-17",10.78,10.78,10.27,10.4,529000.0],["2020-09-18",10.63,10.92,10.03,10.66,1470200.0],["2020-09-21",10.52,10.565,10.14,10.23,400900.0],["2020-09-22",10.27,10.32,10.05,10.3,262200.0],["2020-09-23",10.26,10.69,10.01,10.12,332700.0],["2020-09-24",10.02,10.25,9.88,10.02,233800.0],["2020-09-25",10.01,10.45,10.01,10.14,192200.0],["2020-09-28",10.23,10.23,9.93,10.0,148000.0],["2020-09-29",9.99,10.175,9.67,9.93,155200.0],["2020-09-30",10.04,10.15,9.89,9.99,257100.0],["2020-10-01",10.04,10.45,9.92,10.31,246200.0],["2020-10-02",10.12,10.48,10.04,10.12,242900.0],["2020-10-05",10.25,10.67,9.86,10.64,163900.0],["2020-10-06",10.67,11.08,10.48,10.93,279700.0],["2020-10-07",10.97,11.13,10.75,11.07,114800.0],["2020-10-08",11.21,11.26,10.9,11.04,138900.0],["2020-10-09",11.12,11.18,10.84,11.065,105300.0],["2020-10-12",11.12,11.39,10.93,11.34,132300.0],["2020-10-13",11.31,11.44,10.66,11.22,320900.0],["2020-10-14",11.19,11.425,11.08,11.23,127600.0],["2020-10-15",11.12,11.555,10.7,11.45,155400.0],["2020-10-16",11.34,11.73,11.31,11.38,180000.0],["2020-10-19",11.44,11.45,11.02,11.12,170800.0],["2020-10-20",11.23,11.42,11.0,11.26,203800.0],["2020-10-21",12.77,12.85,11.67,11.95,814700.0],["2020-10-22",12.25,12.33,11.75,11.82,337900.0],["2020-10-23",11.78,11.78,11.155,11.45,377000.0],["2020-10-26",11.3,11.69,11.07,11.35,161900.0],["2020-10-27",11.35,11.74,11.35,11.49,115700.0],["2020-10-28",11.35,11.43,11.01,11.27,137900.0],["2020-10-29",11.26,11.39,10.96,11.26,190900.0],["2020-10-30",11.12,11.18,10.74,10.91,268000.0],["2020-11-02",10.95,11.27,10.95,11.03,223100.0],["2020-11-03",11.16,11.39,10.78,11.36,176200.0],["2020-11-04",11.39,14.07,11.13,13.94,866100.0],["2020-11-05",14.04,14.14,13.0,13.73,422900.0],["2020-11-06",13.72,13.75,12.2,12.31,280500.0],["2020-11-09",12.53,13.22,11.93,12.19,200400.0],["2020-11-10",11.97,12.735,11.93,12.39,237000.0],["2020-11-11",12.5,12.52,12.105,12.39,201900.0],["2020-11-12",12.38,12.55,12.06,12.36,222400.0],["2020-11-13",12.49,12.5,12.12,12.3,162000.0],["2020-11-16",12.46,12.56,12.05,12.4,184000.0],["2020-11-17",12.3,12.5,12.1,12.35,204100.0],["2020-11-18",12.41,12.47,12.09,12.12,184000.0],["2020-11-19",12.32,12.5,11.55,11.79,185600.0],["2020-11-20",11.66,11.765,11.35,11.73,168900.0],["2020-11-23",11.82,11.89,11.43,11.5,116900.0],["2020-11-24",11.58,11.64,11.01,11.12,200600.0],["2020-11-25",11.16,11.25,10.96,11.18,102600.0],["2020-11-27",11.23,11.37,11.055,11.29,82200.0],["2020-11-30",11.3,11.49,11.03,11.32,804000.0],["2020-12-01",11.35,11.45,10.82,11.0,174300.0],["2020-12-02",11.0,11.27,10.86,11.08,181300.0],["2020-12-03",11.1,11.115,10.82,11.0,251000.0],["2020-12-04",11.02,11.65,10.84,11.53,530000.0],["2020-12-07",12.11,12.25,11.655,11.71,184600.0],["2020-12-08",11.74,11.74,11.29,11.56,385300.0],["2020-12-09",12.79,12.905,11.04,11.47,563700.0],["2020-12-10",11.92,11.92,11.21,11.44,252700.0],["2020-12-11",11.28,11.54,11.08,11.17,162400.0],["2020-12-14",11.32,12.87,11.21,12.73,474100.0],["2020-12-15",13.0,13.49,12.48,13.46,370400.0],["2020-12-16",13.42,13.53,12.83,13.09,228600.0],["2020-12-17",13.26,13.435,12.865,13.26,303900.0],["2020-12-18",13.26,13.43,13.0,13.06,1644400.0],["2020-12-21",12.81,13.11,12.745,13.02,291900.0],["2020-12-22",13.02,13.98,12.92,13.82,238100.0],["2020-12-23",13.82,13.89,13.2,13.25,77600.0],["2020-12-24",13.7,13.7,13.18,13.24,122600.0],["2020-12-28",13.32,13.38,12.81,12.88,216300.0],["2020-12-29",12.82,12.9,12.09,12.31,167000.0],["2020-12-30",12.2,12.74,12.2,12.38,78700.0],["2020-12-31",12.29,12.29,11.89,12.01,128500.0],["2021-01-04",12.19,12.49,11.8,12.3,141500.0],["2021-01-05",12.22,12.7,12.215,12.37,128600.0],["2021-01-06",12.35,12.58,12.23,12.39,129100.0],["2021-01-07",12.75,12.76,12.26,12.67,97100.0],["2021-01-08",12.83,12.97,12.504,12.82,96200.0],["2021-01-11",12.91,13.3,12.78,13.24,299500.0],["2021-01-12",13.2,13.77,13.2,13.46,164400.0],["2021-01-13",13.37,13.67,13.23,13.61,166300.0],["2021-01-14",13.7,14.43,13.4,14.4,172400.0],["2021-01-15",14.33,14.53,13.35,13.59,202400.0],["2021-01-19",13.64,13.92,13.375,13.74,119000.0],["2021-01-20",13.86,13.86,13.45,13.56,145700.0],["2021-01-21",13.58,13.58,13.16,13.35,139500.0],["2021-01-22",13.17,13.66,13.01,13.61,122400.0],["2021-01-25",13.48,14.09,13.48,13.77,100300.0],["2021-01-26",13.86,14.05,13.22,13.26,237800.0],["2021-01-27",12.97,13.5,11.88,12.07,339300.0],["2021-01-28",12.35,12.38,11.89,11.93,142800.0],["2021-01-29",12.03,12.267,11.05,11.21,604800.0],["2021-02-01",11.4,11.4,10.72,11.0,692400.0],["2021-02-02",14.41,14.98,13.0,14.35,2493700.0],["2021-02-03",14.33,14.64,13.65,14.16,631900.0],["2021-02-04",14.7,14.8,13.55,14.58,643900.0],["2021-02-05",14.58,14.865,14.11,14.52,426000.0],["2021-02-08",14.52,15.73,14.16,15.52,430300.0],["2021-02-09",15.57,15.76,15.22,15.38,351400.0],["2021-02-10",15.37,15.85,15.02,15.73,258100.0],["2021-02-11",15.83,16.25,15.0,15.7,250800.0],["2021-02-12",17.07,23.87,16.8,22.85,2834900.0],["2021-02-16",22.33,23.47,21.985,23.0,802800.0],["2021-02-17",23.09,24.57,21.993,24.0,826100.0],["2021-02-18",25.5,27.2,23.27,23.75,841900.0],["2021-02-19",23.86,25.05,22.47,23.25,654900.0],["2021-02-22",22.98,23.7,21.88,21.95,481600.0],["2021-02-23",21.89,22.17,20.88,21.11,615800.0],["2021-02-24",21.25,23.02,21.22,22.95,273600.0],["2021-02-25",22.58,23.18,22.33,22.6,287500.0],["2021-02-26",23.85,24.74,22.26,22.32,451900.0],["2021-03-01",22.76,23.24,21.05,21.49,343600.0],["2021-03-02",21.47,22.01,21.0,21.71,490800.0],["2021-03-03",21.72,22.665,21.48,21.91,289900.0],["2021-03-04",22.2,22.2,21.03,21.18,567400.0],["2021-03-05",21.42,21.7,19.67,21.37,318100.0],["2021-03-08",21.86,22.366,20.08,20.62,272800.0],["2021-03-09",20.84,22.21,20.84,21.79,442800.0],["2021-03-10",21.89,22.79,21.63,22.35,617900.0],["2021-03-11",22.78,23.91,22.78,23.81,404500.0],["2021-03-12",22.82,23.61,22.21,23.04,318600.0],["2021-03-15",23.45,25.135,23.41,24.74,522300.0],["2021-03-16",24.7,25.66,24.5,25.62,359100.0],["2021-03-17",25.4,25.66,24.37,24.79,310700.0],["2021-03-18",24.32,25.34,23.73,23.9,336100.0],["2021-03-19",23.83,25.0,23.37,24.36,1457100.0],["2021-03-22",24.41,25.275,24.41,24.54,198100.0],["2021-03-23",24.35,24.67,21.74,21.74,291700.0],["2021-03-24",22.71,25.71,22.35,25.4,1340200.0],["2021-03-25",24.882,28.66,24.31,28.24,1144500.0],["2021-03-26",28.54,28.62,26.16,26.9,414500.0],["2021-03-29",26.81,26.81,24.12,24.3,525600.0],["2021-03-30",24.36,24.5,22.51,22.66,382200.0],["2021-03-31",22.43,25.33,22.43,25.12,1007800.0],["2021-04-01",24.82,25.74,24.08,24.74,370600.0],["2021-04-05",24.78,26.335,24.5,24.9,385700.0],["2021-04-06",25.1,25.75,23.625,24.6,303900.0],["2021-04-07",24.44,24.44,23.23,23.24,208400.0],["2021-04-08",23.29,24.38,23.2,23.49,132100.0],["2021-04-09",23.32,24.25,22.77,22.78,116600.0],["2021-04-12",22.61,22.701,21.55,21.91,221000.0],["2021-04-13",21.73,24.21,21.73,23.37,317000.0],["2021-04-14",23.49,24.44,22.99,23.96,208400.0],["2021-04-15",24.23,25.84,23.97,25.65,254800.0],["2021-04-16",25.96,25.96,24.4,24.85,218700.0],["2021-04-19",24.68,25.23,23.49,23.76,222100.0],["2021-04-20",23.52,23.74,22.16,22.53,121600.0],["2021-04-21",22.41,23.23,22.02,23.22,234000.0],["2021-04-22",23.13,24.34,22.56,23.76,128400.0],["2021-04-23",23.68,24.8,23.49,23.8,213400.0],["2021-04-26",23.9,25.51,23.65,25.43,166000.0],["2021-04-27",25.67,26.03,24.71,25.14,274600.0],["2021-04-28",25.01,26.8,24.54,26.66,223300.0],["2021-04-29",26.76,27.26,26.0,26.85,296400.0],["2021-04-30",26.54,27.52,25.85,26.54,287800.0],["2021-05-03",27.04,27.73,25.82,27.04,357000.0],["2021-05-04",26.93,26.93,24.65,24.75,587300.0],["2021-05-05",24.73,25.01,23.82,24.11,456900.0],["2021-05-06",23.94,24.07,23.09,23.66,388300.0],["2021-05-07",23.77,25.45,23.74,24.62,276300.0],["2021-05-10",24.6,24.65,23.0,23.39,291200.0],["2021-05-11",23.02,23.529,21.94,22.97,339400.0],["2021-05-12",22.94,23.38,21.48,21.85,473100.0],["2021-05-13",22.08,22.7,21.355,21.63,344900.0],["2021-05-14",21.63,23.24,21.3,22.98,219500.0],["2021-05-17",22.58,23.45,22.11,23.0,357900.0],["2021-05-18",22.84,24.5,22.84,23.83,303700.0],["2021-05-19",23.63,24.19,23.249,23.97,223600.0],["2021-05-20",24.07,24.29,22.75,23.17,191500.0],["2021-05-21",23.5,25.19,22.96,24.42,243100.0],["2021-05-24",24.64,25.64,24.35,25.05,225600.0],["2021-05-25",25.26,25.74,24.6,25.26,218200.0],["2021-05-26",26.0,26.77,25.8,26.66,353800.0],["2021-05-27",26.47,30.62,26.07,30.43,745800.0],["2021-05-28",30.62,31.05,29.01,29.17,218200.0],["2021-06-01",29.13,29.46,27.17,27.44,355000.0],["2021-06-02",27.57,28.28,27.16,28.12,205700.0],["2021-06-03",28.5,29.88,28.15,28.68,270700.0],["2021-06-04",28.95,29.505,28.4,28.65,486100.0],["2021-06-07",28.55,37.85,28.5,37.23,1628600.0],["2021-06-08",37.23,39.6,34.63,39.42,965600.0],["2021-06-09",39.99,40.0,38.29,38.94,477600.0],["2021-06-10",39.72,45.62,39.12,44.52,736700.0],["2021-06-11",46.49,46.61,42.19,45.09,763900.0],["2021-06-14",45.89,48.42,45.625,47.65,568900.0],["2021-06-15",48.22,52.41,47.811,51.97,621700.0],["2021-06-16",51.73,59.74,51.278,57.65,944600.0],["2021-06-17",56.27,57.15,46.3,48.72,1045400.0],["2021-06-18",49.522,53.28,48.86,51.01,1131800.0],["2021-06-21",50.48,50.82,48.02,49.41,474400.0],["2021-06-22",49.11,49.46,44.84,45.33,707200.0],["2021-06-23",45.88,49.73,45.405,48.11,352600.0],["2021-06-24",50.0,53.73,48.32,48.87,696600.0],["2021-06-25",48.92,49.45,46.28,46.86,1580500.0],["2021-06-28",47.22,52.18,46.911,48.73,400400.0],["2021-06-29",48.51,49.85,47.01,48.51,233300.0],["2021-06-30",48.64,52.03,47.77,51.41,597100.0],["2021-07-01",51.19,53.25,50.02,52.78,537700.0],["2021-07-02",53.33,56.02,51.708,55.47,407700.0],["2021-07-06",55.34,56.25,51.71,55.71,349800.0],["2021-07-07",55.89,57.27,52.47,53.26,331700.0],["2021-07-08",51.01,56.55,49.02,55.22,352300.0],["2021-07-09",55.2,67.079,55.2,59.24,1615000.0],["2021-07-12",61.25,61.42,53.24,54.39,686600.0],["2021-07-13",56.94,57.26,52.13,52.34,399300.0],["2021-07-14",53.49,56.32,52.34,53.62,548900.0],["2021-07-15",53.67,54.07,49.75,51.76,438100.0],["2021-07-16",52.3,53.38,50.63,50.95,347900.0],["2021-07-19",51.25,52.478,49.3,50.0,451100.0],["2021-07-20",49.71,52.42,49.15,49.57,471600.0],["2021-07-21",50.12,53.434,48.78,51.9,632100.0],["2021-07-22",51.71,53.6,49.35,51.34,240000.0],["2021-07-23",51.48,52.65,50.0,51.95,208800.0],["2021-07-26",52.63,54.91,50.51,51.48,295300.0],["2021-07-27",50.51,50.54,45.09,48.2,440500.0],["2021-07-28",47.89,52.975,47.89,52.74,357400.0],["2021-07-29",53.7,53.7,49.44,49.72,312000.0],["2021-07-30",49.13,51.57,48.27,50.1,172700.0],["2021-08-02",50.39,53.5,50.39,52.74,209200.0],["2021-08-03",52.7,54.49,51.035,54.1,218600.0],["2021-08-04",53.7,56.7,52.86,54.7,295600.0],["2021-08-05",54.1,55.96,54.08,55.94,405100.0],["2021-08-06",55.79,57.655,53.759,57.42,397600.0],["2021-08-09",55.0,58.67,54.86,57.17,325700.0],["2021-08-10",58.0,58.32,55.725,57.89,262700.0],["2021-08-11",58.36,58.77,56.72,58.0,269700.0],["2021-08-12",58.02,59.8,57.43,58.79,244300.0],["2021-08-13",58.85,59.47,57.221,58.45,185100.0],["2021-08-16",58.28,58.28,56.05,56.4,245500.0],["2021-08-17",55.77,61.27,55.4,60.83,392100.0],["2021-08-18",61.04,62.395,57.93,58.34,250400.0],["2021-08-19",57.97,61.93,56.39,59.11,330500.0],["2021-08-20",58.98,60.718,58.98,59.82,356500.0],["2021-08-23",61.21,63.71,61.01,62.0,362200.0],["2021-08-24",62.0,66.4,61.07,63.98,597200.0],["2021-08-25",64.0,66.89,62.3,65.43,949700.0],["2021-08-26",65.33,69.08,65.33,67.55,563100.0],["2021-08-27",67.62,69.02,66.18,68.13,550200.0],["2021-08-30",65.7,70.91,65.0,69.23,370700.0],["2021-08-31",71.06,71.77,64.203,67.12,1019400.0],["2021-09-01",67.0,70.739,66.369,69.88,340000.0],["2021-09-02",70.76,72.09,69.45,71.93,257500.0],["2021-09-03",72.1,73.507,70.58,71.38,249100.0],["2021-09-07",71.24,73.05,69.06,71.89,462700.0],["2021-09-08",72.25,72.725,71.0,71.27,233500.0],["2021-09-09",71.01,72.87,70.46,72.15,358900.0],["2021-09-10",72.58,78.4,72.51,76.38,520600.0],["2021-09-13",76.68,77.695,71.45,72.49,434900.0],["2021-09-14",73.72,77.68,73.72,74.59,350000.0],["2021-09-15",74.59,75.65,74.21,74.82,338200.0],["2021-09-16",74.74,75.395,73.54,74.79,253200.0],["2021-09-17",75.65,77.58,74.8,77.07,795600.0],["2021-09-20",75.21,77.32,73.61,74.81,285800.0],["2021-09-21",74.98,78.095,73.35,75.03,317100.0],["2021-09-22",75.1,76.7,74.42,76.06,267400.0],["2021-09-23",76.9,78.95,76.6,78.89,226200.0],["2021-09-24",78.0,78.855,74.29,75.32,227700.0],["2021-09-27",75.88,79.749,74.929,77.39,285000.0],["2021-09-28",76.59,77.15,71.51,71.79,455200.0],["2021-09-29",72.2,75.0,70.52,70.81,186500.0],["2021-09-30",72.44,72.85,69.95,71.23,327200.0],["2021-10-01",70.44,71.26,64.64,70.74,468800.0],["2021-10-04",69.47,72.17,69.0,71.7,369400.0],["2021-10-05",72.0,73.75,71.3,71.72,201900.0],["2021-10-06",71.03,72.53,70.47,70.94,208900.0],["2021-10-07",70.97,74.32,70.97,73.26,245900.0],["2021-10-08",73.38,73.38,69.78,71.15,224600.0],["2021-10-11",71.04,72.0,69.2,69.41,173500.0],["2021-10-12",69.41,70.39,64.64,65.64,477100.0],["2021-10-13",65.86,66.25,63.42,63.98,370200.0],["2021-10-14",64.36,65.2,63.28,64.96,214200.0],["2021-10-15",66.08,66.545,62.0,63.46,321000.0],["2021-10-18",62.85,63.53,61.51,62.91,548300.0],["2021-10-19",63.19,65.39,62.45,62.65,365700.0],["2021-10-20",62.1,62.22,59.57,59.96,375800.0],["2021-10-21",59.95,61.85,59.37,61.15,279900.0],["2021-10-22",61.35,62.13,59.75,61.61,176300.0],["2021-10-25",61.53,63.13,61.25,62.67,154000.0],["2021-10-26",62.29,62.55,60.805,61.02,127000.0],["2021-10-27",60.45,60.92,54.54,54.68,499300.0],["2021-10-28",54.78,57.11,54.78,56.57,288200.0],["2021-10-29",56.09,56.26,54.99,55.35,278400.0],["2021-11-01",55.14,59.25,54.54,57.46,283600.0],["2021-11-02",57.67,59.79,56.74,58.78,254500.0],["2021-11-03",58.53,60.21,57.85,59.38,318700.0],["2021-11-04",58.55,59.56,56.0,56.43,273100.0],["2021-11-05",55.25,60.46,54.12,58.94,274400.0],["2021-11-08",59.23,61.19,57.73,58.52,240700.0],["2021-11-09",58.34,58.8,55.98,56.53,220900.0],["2021-11-10",55.88,57.86,55.38,56.09,210300.0],["2021-11-11",56.39,56.61,54.0,56.51,203600.0],["2021-11-12",57.02,57.852,56.2,57.19,176000.0],["2021-11-15",57.13,57.41,55.7,57.19,223400.0],["2021-11-16",57.2,58.09,54.75,55.76,234400.0],["2021-11-17",55.12,58.09,54.81,56.5,371500.0],["2021-11-18",56.75,56.8,54.445,54.59,307800.0],["2021-11-19",55.0,60.225,55.0,58.73,351200.0],["2021-11-22",57.8,60.655,56.93,59.01,332500.0],["2021-11-23",58.84,59.01,50.75,51.17,582600.0],["2021-11-24",52.55,54.9,51.45,53.64,356200.0],["2021-11-26",52.6,53.8,47.03,49.155,461700.0],["2021-11-29",49.8,52.36,48.42,49.22,547200.0],["2021-11-30",49.24,50.445,46.12,50.15,500800.0],["2021-12-01",50.69,51.58,46.49,46.65,437300.0],["2021-12-02",46.58,49.98,45.6,49.67,347100.0],["2021-12-03",49.59,50.35,45.28,46.59,420300.0],["2021-12-06",46.62,47.233,43.6,44.06,566100.0],["2021-12-07",45.53,50.49,45.22,49.36,491100.0],["2021-12-08",49.1,50.765,48.52,49.55,259100.0],["2021-12-09",48.75,49.835,44.59,45.0,477300.0],["2021-12-10",45.13,46.21,43.19,43.7,499900.0],["2021-12-13",44.13,45.67,42.65,44.17,516700.0],["2021-12-14",42.02,43.81,41.57,42.11,437600.0],["2021-12-15",42.0,45.49,40.5,45.16,586100.0],["2021-12-16",45.35,45.92,42.825,43.35,380800.0],["2021-12-17",42.8,47.64,41.5,46.99,1730300.0],["2021-12-20",46.1,46.675,43.69,46.41,400200.0],["2021-12-21",47.08,48.45,45.56,47.03,341900.0],["2021-12-22",46.83,47.55,44.99,47.08,303800.0],["2021-12-23",47.21,49.32,46.63,48.39,292600.0],["2021-12-27",48.07,48.64,46.58,47.43,245900.0],["2021-12-28",47.05,47.265,45.65,45.7,294800.0],["2021-12-29",45.29,47.03,44.148,46.83,351800.0],["2021-12-30",45.89,48.297,45.35,47.72,369000.0],["2021-12-31",47.98,50.055,47.91,49.4,544600.0],["2022-01-03",49.77,49.77,46.29,49.22,361700.0],["2022-01-04",49.15,49.22,46.37,46.82,320500.0],["2022-01-05",46.68,47.35,44.64,44.73,605100.0],["2022-01-06",44.43,45.89,41.68,43.64,479600.0],["2022-01-07",43.45,44.5,40.71,41.19,300800.0],["2022-01-10",40.83,42.08,40.02,41.86,338400.0],["2022-01-11",41.77,43.33,40.93,42.12,285500.0],["2022-01-12",39.37,39.86,35.04,37.47,1488700.0],["2022-01-13",38.38,40.27,36.31,37.24,725400.0],["2022-01-14",36.71,39.8,35.78,39.53,649600.0],["2022-01-18",38.25,39.415,36.85,37.01,601700.0],["2022-01-19",37.57,38.37,35.5,36.13,453900.0],["2022-01-20",36.61,38.25,35.01,35.43,462800.0],["2022-01-21",34.95,36.88,34.82,35.23,484900.0],["2022-01-24",34.5,35.68,32.34,35.47,612000.0],["2022-01-25",34.8,35.55,33.32,34.31,377200.0],["2022-01-26",34.5,36.5,33.56,33.73,451000.0],["2022-01-27",34.02,34.71,31.11,31.45,453100.0],["2022-01-28",31.47,33.32,30.93,32.69,455800.0],["2022-01-31",33.05,34.39,32.5,34.08,494000.0],["2022-02-01",34.19,34.94,33.504,34.66,434100.0],["2022-02-02",34.89,34.89,32.43,32.73,558200.0],["2022-02-03",32.59,33.91,32.06,32.36,474400.0],["2022-02-04",32.22,34.33,32.1,33.72,452700.0],["2022-02-07",33.72,35.64,33.48,34.71,348200.0],["2022-02-08",34.38,35.13,33.54,34.79,307200.0],["2022-02-09",35.0,37.03,35.0,36.65,397900.0],["2022-02-10",35.45,37.945,35.09,35.98,564600.0],["2022-02-11",35.89,36.9,34.8,35.51,356200.0],["2022-02-14",35.8,36.32,35.135,35.45,315800.0],["2022-02-15",35.27,37.735,35.27,37.47,305700.0],["2022-02-16",36.72,37.63,36.01,37.26,276900.0],["2022-02-17",36.91,37.28,34.37,35.06,596200.0],["2022-02-18",33.56,35.34,33.14,33.67,747500.0],["2022-02-22",33.44,36.115,33.1,34.15,481900.0],["2022-02-23",34.4,34.92,32.34,32.45,478600.0],["2022-02-24",30.5,34.99,30.04,34.58,604400.0],["2022-02-25",34.65,35.62,33.7,35.32,399200.0],["2022-02-28",34.93,36.25,34.005,34.6,399700.0],["2022-03-01",34.17,35.21,32.49,33.41,652100.0],["2022-03-02",33.76,34.19,32.58,33.44,305300.0],["2022-03-03",33.69,33.93,31.86,32.38,623700.0],["2022-03-04",31.97,32.95,30.37,30.6,414200.0],["2022-03-07",30.67,31.06,30.015,30.27,361500.0],["2022-03-08",30.21,31.445,29.53,30.71,503800.0],["2022-03-09",31.81,34.56,31.81,34.01,508600.0],["2022-03-10",33.37,34.11,32.453,34.01,343700.0],["2022-03-11",34.58,34.597,33.39,33.44,307900.0],["2022-03-14",33.57,34.45,31.39,31.94,452000.0],["2022-03-15",32.16,33.39,31.68,33.33,257800.0],["2022-03-16",33.72,35.72,33.68,35.71,308300.0],["2022-03-17",35.37,37.34,34.43,37.22,287400.0],["2022-03-18",37.6,39.7,37.05,39.16,609200.0],["2022-03-21",38.84,39.04,37.4,37.66,284900.0],["2022-03-22",37.62,38.4,37.01,37.75,574500.0],["2022-03-23",37.31,37.68,36.19,36.3,350800.0],["2022-03-24",36.57,37.96,36.07,37.83,251800.0],["2022-03-25",38.0,38.22,36.84,36.95,248700.0],["2022-03-28",37.09,37.985,35.4,36.96,292300.0],["2022-03-29",37.97,38.64,37.191,38.18,292200.0],["2022-03-30",37.98,38.801,36.18,36.52,277300.0],["2022-03-31",36.86,37.705,36.42,36.57,243800.0],["2022-04-01",36.72,39.14,36.565,39.06,294100.0],["2022-04-04",39.12,40.315,38.55,39.98,368000.0],["2022-04-05",39.62,40.02,37.89,37.95,327300.0],["2022-04-06",37.31,39.005,36.51,38.6,296300.0],["2022-04-07",38.25,39.69,37.2,37.7,330200.0],["2022-04-08",37.63,37.645,36.31,36.55,336400.0],["2022-04-11",36.06,36.875,34.02,34.44,396800.0],["2022-04-12",35.35,37.36,34.76,35.42,346000.0],["2022-04-13",35.6,37.87,35.41,37.5,396100.0],["2022-04-14",37.13,37.22,35.97,36.15,317200.0],["2022-04-18",36.37,36.37,33.61,33.85,287700.0],["2022-04-19",34.13,35.62,33.65,34.94,251100.0],["2022-04-20",35.11,36.125,34.22,35.78,292400.0],["2022-04-21",36.1,36.415,33.73,34.86,385900.0],["2022-04-22",34.71,35.77,33.23,33.33,412400.0],["2022-04-25",33.2,33.79,32.39,33.25,640200.0],["2022-04-26",33.0,33.38,28.37,28.58,871800.0],["2022-04-27",28.58,28.925,27.06,27.13,385000.0],["2022-04-28",27.81,30.77,26.75,29.98,836500.0],["2022-04-29",29.85,31.32,29.08,29.16,301800.0],["2022-05-02",29.01,30.65,28.9,30.63,399700.0],["2022-05-03",30.37,31.54,29.66,29.77,244200.0],["2022-05-04",29.59,31.5,28.48,31.26,409000.0],["2022-05-05",30.53,31.11,27.8,29.02,574300.0],["2022-05-06",27.3,30.1,26.85,29.79,728700.0],["2022-05-09",29.41,29.95,26.595,27.05,922900.0],["2022-05-10",28.39,29.08,26.5,26.97,513000.0],["2022-05-11",26.67,27.77,24.81,24.9,798900.0],["2022-05-12",24.51,26.18,23.82,24.61,553000.0],["2022-05-13",25.44,27.45,25.44,26.3,663900.0],["2022-05-16",26.03,26.67,25.16,26.01,507300.0],["2022-05-17",27.09,28.12,26.75,27.95,393900.0],["2022-05-18",26.62,27.08,24.81,25.6,556900.0],["2022-05-19",25.65,26.59,25.33,26.2,277000.0],["2022-05-20",26.9,27.33,25.725,27.08,331800.0],["2022-05-23",27.34,27.76,26.2,26.43,173400.0],["2022-05-24",26.07,26.28,24.32,25.95,812600.0],["2022-05-25",25.55,26.26,25.33,25.75,321200.0],["2022-05-26",25.83,26.96,25.74,26.6,264000.0],["2022-05-27",26.73,28.29,26.11,28.19,343700.0],["2022-05-31",28.1,29.085,26.735,27.23,573800.0],["2022-06-01",27.4,27.65,25.91,26.52,276100.0],["2022-06-02",26.17,26.88,25.64,26.72,297700.0],["2022-06-03",26.54,28.11,26.54,27.5,470100.0],["2022-06-06",28.14,28.45,25.865,26.2,337900.0],["2022-06-07",25.88,28.61,25.39,28.44,337400.0],["2022-06-08",28.01,29.01,27.17,28.15,249500.0],["2022-06-09",28.11,28.11,26.65,26.92,272400.0],["2022-06-10",26.37,26.53,24.415,24.59,383700.0],["2022-06-13",23.43,23.68,22.47,22.73,486100.0],["2022-06-14",22.88,23.3,22.305,22.93,412000.0],["2022-06-15",23.5,24.055,22.935,23.68,424200.0],["2022-06-16",22.78,23.9,21.06,22.86,545500.0],["2022-06-17",22.97,24.55,22.97,23.87,1188500.0],["2022-06-21",24.64,26.17,24.36,25.59,420900.0],["2022-06-22",25.18,26.68,24.385,25.94,295700.0],["2022-06-23",26.36,27.69,25.81,27.54,372300.0],["2022-06-24",27.84,27.86,26.06,27.77,709900.0],["2022-06-27",27.92,28.07,26.73,27.61,244700.0],["2022-06-28",27.81,28.1,26.14,26.77,219900.0],["2022-06-29",26.53,27.04,25.59,26.81,200200.0],["2022-06-30",26.32,27.91,26.04,27.15,375300.0],["2022-07-01",27.27,28.27,26.92,27.89,345100.0],["2022-07-05",27.29,29.69,27.15,29.69,325200.0],["2022-07-06",29.69,31.42,29.33,29.6,305600.0],["2022-07-07",29.78,31.23,29.61,30.72,289600.0],["2022-07-08",30.39,31.67,30.1,31.49,202200.0],["2022-07-11",31.03,31.05,29.795,29.96,288100.0],["2022-07-12",29.96,30.49,29.02,30.15,176200.0],["2022-07-13",29.25,31.03,28.81,30.49,238800.0],["2022-07-14",29.96,30.755,29.11,30.5,289600.0],["2022-07-15",31.05,31.05,29.73,30.71,209000.0],["2022-07-18",31.09,31.38,29.62,30.0,273900.0],["2022-07-19",30.53,32.11,29.49,31.35,286200.0],["2022-07-20",31.54,33.15,31.53,32.54,374300.0],["2022-07-21",32.47,32.985,31.73,32.86,211600.0],["2022-07-22",32.91,33.06,30.82,31.01,593700.0],["2022-07-25",30.97,31.225,30.26,30.88,209900.0],["2022-07-26",30.67,31.7,30.104,31.01,290900.0],["2022-07-27",31.25,32.0,30.78,31.85,229600.0],["2022-07-28",31.99,31.99,30.68,31.73,174400.0],["2022-07-29",31.52,31.52,30.27,31.06,184800.0],["2022-08-01",30.52,31.21,29.51,29.7,278700.0],["2022-08-02",29.38,30.255,29.18,29.74,168000.0],["2022-08-03",30.42,31.85,30.42,30.92,213600.0],["2022-08-04",30.96,32.51,30.91,32.26,370500.0],["2022-08-05",31.48,33.16,30.06,33.11,238700.0],["2022-08-08",33.17,33.815,32.52,33.01,294100.0],["2022-08-09",33.19,33.19,29.29,30.28,335600.0],["2022-08-10",31.43,32.11,30.12,31.78,404000.0],["2022-08-11",32.0,32.37,30.665,31.28,435600.0],["2022-08-12",31.62,32.39,30.5,32.19,346700.0],["2022-08-15",31.74,32.87,31.53,32.66,194200.0],["2022-08-16",32.66,32.73,31.49,32.12,233000.0],["2022-08-17",31.67,32.16,31.39,31.61,179000.0],["2022-08-18",31.39,32.65,30.48,31.37,235800.0],["2022-08-19",30.65,31.0,30.1,30.41,281500.0],["2022-08-22",29.96,30.5,29.44,29.84,199300.0],["2022-08-23",29.83,30.67,29.51,30.25,269000.0],["2022-08-24",30.12,31.68,29.61,31.11,293100.0],["2022-08-25",31.39,31.39,30.21,30.28,308600.0],["2022-08-26",30.11,30.76,27.94,27.98,389300.0],["2022-08-29",27.45,29.06,27.45,28.3,316100.0],["2022-08-30",28.68,28.86,27.3,27.99,935200.0],["2022-08-31",28.45,28.72,27.35,27.57,365500.0],["2022-09-01",27.23,27.56,26.655,27.53,419300.0],["2022-09-02",28.15,28.15,26.6,26.91,577700.0],["2022-09-06",26.93,27.435,25.02,25.16,426900.0],["2022-09-07",25.13,26.8,25.02,26.77,579500.0],["2022-09-08",26.54,29.1,26.52,29.09,546600.0],["2022-09-09",29.38,29.99,28.64,29.05,984700.0],["2022-09-12",29.2,29.7,28.54,29.65,330300.0],["2022-09-13",28.82,29.019,27.5,28.0,841400.0],["2022-09-14",28.09,29.43,27.76,29.37,670200.0],["2022-09-15",29.25,30.41,29.1,30.0,382600.0],["2022-09-16",29.3,29.69,28.49,29.44,1010400.0],["2022-09-19",28.94,30.89,28.94,30.36,310600.0],["2022-09-20",30.06,30.9,30.025,30.61,371400.0],["2022-09-21",30.83,32.12,30.16,31.31,808700.0],["2022-09-22",30.94,31.24,29.265,30.04,717700.0],["2022-09-23",29.86,30.82,29.49,30.74,582500.0],["2022-09-26",30.61,31.65,28.995,29.01,369400.0],["2022-09-27",29.0,31.02,28.99,30.93,555500.0],["2022-09-28",48.1,59.17,47.52,58.0,10948200.0],["2022-09-29",56.25,61.2,55.52,59.47,3948900.0],["2022-09-30",59.0,64.0,58.83,60.63,1776100.0],["2022-10-03",60.9,63.79,59.44,61.82,1087400.0],["2022-10-04",63.19,63.3,55.58,57.45,1498100.0],["2022-10-05",56.87,61.0,55.61,58.11,973500.0],["2022-10-06",57.71,59.61,57.42,58.57,536900.0],["2022-10-07",57.46,59.0,55.91,56.24,565900.0],["2022-10-10",56.01,57.16,54.525,55.64,419700.0],["2022-10-11",55.94,55.94,51.93,53.35,662100.0],["2022-10-12",53.59,53.59,51.8,52.39,455100.0],["2022-10-13",51.05,54.52,50.89,54.0,631400.0],["2022-10-14",54.64,56.35,53.25,54.85,655200.0],["2022-10-17",57.12,59.29,56.05,58.08,741600.0],["2022-10-18",58.78,61.65,58.3,59.0,904600.0],["2022-10-19",58.05,58.4,54.36,55.5,668300.0],["2022-10-20",55.57,57.47,55.29,56.06,379100.0],["2022-10-21",56.57,58.5,56.06,58.22,654100.0],["2022-10-24",58.1,60.0,55.73,59.78,622700.0],["2022-10-25",59.35,62.16,59.35,60.35,450500.0],["2022-10-26",60.0,61.55,58.7,60.28,434800.0],["2022-10-27",61.34,63.5,59.6,59.7,668500.0],["2022-10-28",59.9,62.52,54.71,62.24,621500.0],["2022-10-31",61.71,63.25,60.56,61.44,521000.0],["2022-11-01",62.59,65.35,61.24,63.45,652600.0],["2022-11-02",63.24,63.36,59.83,59.84,565000.0],["2022-11-03",58.65,58.97,55.15,57.69,494600.0],["2022-11-04",54.2,56.45,52.1,54.56,660200.0],["2022-11-07",55.06,57.3,54.11,55.78,373800.0],["2022-11-08",56.39,57.96,54.858,55.92,386400.0],["2022-11-09",55.56,56.27,51.96,52.05,446900.0],["2022-11-10",55.0,57.29,54.005,57.12,920100.0],["2022-11-11",56.55,58.29,55.845,56.89,488900.0],["2022-11-14",56.58,61.39,54.85,60.82,944900.0],["2022-11-15",62.25,64.04,59.985,62.17,795400.0],["2022-11-16",61.94,61.94,58.36,58.58,850000.0],["2022-11-17",57.79,59.9,55.48,56.85,305200.0],["2022-11-18",58.29,58.75,56.06,58.12,560800.0],["2022-11-21",57.83,60.185,57.406,60.08,556200.0],["2022-11-22",60.46,60.95,59.0,60.82,249600.0],["2022-11-23",61.1,62.81,59.88,61.95,293200.0],["2022-11-25",61.66,62.275,60.97,61.21,66100.0],["2022-11-28",60.11,62.0,56.52,56.71,393300.0],["2022-11-29",56.82,58.9,56.5,58.12,342100.0],["2022-11-30",59.32,66.47,59.32,62.51,893600.0],["2022-12-01",62.51,64.0,60.51,60.89,705300.0],["2022-12-02",60.06,66.03,59.53,65.0,697400.0],["2022-12-05",64.92,65.92,58.85,60.39,859300.0],["2022-12-06",60.34,60.34,57.865,58.55,349200.0],["2022-12-07",58.79,59.99,57.545,59.58,444400.0],["2022-12-08",60.16,60.93,58.64,59.17,300700.0],["2022-12-09",59.4,59.99,58.33,58.36,360000.0],["2022-12-12",59.0,61.88,57.88,61.55,533700.0],["2022-12-13",63.0,63.97,61.01,63.23,316300.0],["2022-12-14",60.0,60.9,53.92,57.97,1034700.0],["2022-12-15",58.53,62.65,56.635,58.52,1504500.0],["2022-12-16",57.64,59.12,56.22,56.84,1057400.0],["2022-12-19",57.16,57.21,56.43,56.54,792200.0],["2022-12-20",56.51,58.42,56.48,58.02,605200.0],["2022-12-21",59.09,60.0,57.61,59.0,440100.0],["2022-12-22",57.99,59.06,57.23,58.76,446900.0],["2022-12-23",58.63,59.0,57.09,57.82,572800.0],["2022-12-27",57.88,58.38,56.5,56.63,388100.0],["2022-12-28",56.9,58.73,56.71,57.93,604400.0],["2022-12-29",58.7,61.43,57.565,59.68,527300.0],["2022-12-30",59.14,60.38,58.62,60.25,387500.0],["2023-01-03",60.77,60.82,52.99,53.5,1378200.0],["2023-01-04",53.66,54.57,52.93,53.4,794100.0],["2023-01-05",52.68,53.18,52.02,52.51,639200.0],["2023-01-06",52.72,55.8,51.65,53.64,1294300.0],["2023-01-09",54.07,54.07,51.73,52.45,770700.0],["2023-01-10",52.28,53.51,51.93,53.29,458000.0],["2023-01-11",53.24,56.19,52.2,56.09,360900.0],["2023-01-12",56.5,58.19,55.36,57.5,581000.0],["2023-01-13",56.64,57.795,56.45,56.9,570300.0],["2023-01-17",56.4,57.64,55.71,55.82,433300.0],["2023-01-18",56.08,57.45,54.67,54.75,307100.0],["2023-01-19",54.25,55.02,53.66,53.955,277500.0],["2023-01-20",54.86,54.95,53.31,54.56,421400.0],["2023-01-23",54.51,55.73,53.48,55.1,538100.0],["2023-01-24",54.88,56.18,54.5,55.9,381000.0],["2023-01-25",55.34,55.85,53.9,55.25,337800.0],["2023-01-26",55.72,56.32,54.89,55.85,317700.0],["2023-01-27",56.79,58.08,56.42,57.12,314000.0],["2023-01-30",56.35,56.37,54.44,54.96,314800.0],["2023-01-31",55.28,56.82,54.62,56.55,434600.0],["2023-02-01",56.5,56.87,53.32,53.67,560300.0],["2023-02-02",54.04,56.175,54.04,55.55,917300.0],["2023-02-03",54.45,58.12,54.45,57.75,501200.0],["2023-02-06",57.73,60.2,57.25,58.27,621900.0],["2023-02-07",57.92,58.152,55.2,57.195,361400.0],["2023-02-08",56.98,56.98,55.02,55.32,293100.0],["2023-02-09",55.72,56.12,54.59,54.87,300400.0],["2023-02-10",54.8,54.88,53.38,53.38,325800.0],["2023-02-13",53.56,53.98,52.69,53.96,432700.0],["2023-02-14",53.6,55.62,53.17,54.23,315000.0],["2023-02-15",53.83,54.14,52.71,53.92,340100.0],["2023-02-16",52.66,53.4,51.434,52.52,529000.0],["2023-02-17",52.67,53.64,51.45,53.42,365400.0],["2023-02-21",53.1,53.36,50.79,51.37,557600.0],["2023-02-22",51.38,52.15,51.16,52.1,291800.0],["2023-02-23",52.67,52.67,50.135,50.9,490400.0],["2023-02-24",53.9,56.16,50.375,54.52,731000.0],["2023-02-27",56.89,57.59,53.64,54.57,376300.0],["2023-02-28",53.93,56.57,53.93,55.76,488500.0],["2023-03-01",55.87,57.095,55.32,55.95,408400.0],["2023-03-02",55.27,55.57,52.58,52.97,354900.0],["2023-03-03",52.86,54.385,52.28,54.03,369800.0],["2023-03-06",53.78,53.78,51.71,53.38,549700.0],["2023-03-07",53.25,53.89,51.95,52.0,256600.0],["2023-03-08",51.91,53.62,51.67,52.73,419600.0],["2023-03-09",52.78,52.995,49.62,50.16,461500.0],["2023-03-10",50.03,50.51,46.52,47.98,850100.0],["2023-03-13",47.15,49.205,46.44,48.42,637400.0],["2023-03-14",49.5,50.5,47.72,48.46,417300.0],["2023-03-15",47.43,49.14,47.43,49.03,429400.0],["2023-03-16",48.72,49.62,47.78,48.97,236900.0],["2023-03-17",48.69,48.69,47.53,48.27,1079800.0],["2023-03-20",48.43,49.28,47.21,48.14,334300.0],["2023-03-21",48.4,49.84,48.4,49.12,352200.0],["2023-03-22",48.92,48.96,46.83,46.97,596000.0],["2023-03-23",47.54,48.56,46.8,48.07,603800.0],["2023-03-24",47.78,47.78,45.785,47.07,630800.0],["2023-03-27",47.39,48.59,46.78,47.84,324200.0],["2023-03-28",47.64,48.65,47.32,48.12,445200.0],["2023-03-29",48.59,49.59,48.44,49.21,456700.0],["2023-03-30",49.39,49.62,46.41,47.66,402800.0],["2023-03-31",45.08,49.33,45.06,48.47,434100.0],["2023-04-03",48.26,49.18,47.6,48.7,390400.0],["2023-04-04",48.9,49.2,47.89,48.52,650100.0],["2023-04-05",48.15,49.06,47.944,48.26,232400.0],["2023-04-06",48.33,49.44,47.455,49.33,331200.0],["2023-04-10",49.02,49.18,48.28,48.84,347600.0],["2023-04-11",48.99,49.95,48.49,49.69,252300.0],["2023-04-12",50.06,50.54,49.06,49.18,231200.0],["2023-04-13",49.8,52.4,49.14,51.725,595100.0],["2023-04-14",51.64,52.32,49.91,50.43,458600.0],["2023-04-17",51.02,53.83,50.53,53.28,672400.0],["2023-04-18",53.56,53.56,52.23,53.13,285000.0],["2023-04-19",52.7,53.69,52.1,53.14,295600.0],["2023-04-20",52.54,53.37,52.09,52.92,232700.0],["2023-04-21",52.84,55.0,52.59,54.52,241700.0],["2023-04-24",54.97,55.17,53.93,54.78,239300.0],["2023-04-25",54.9,55.18,53.43,54.24,235100.0],["2023-04-26",54.01,54.38,52.7,53.33,220000.0],["2023-04-27",53.36,53.36,52.32,52.33,277300.0],["2023-04-28",52.12,53.05,51.43,52.62,429700.0],["2023-05-01",52.59,54.83,52.59,53.81,359000.0],["2023-05-02",53.64,54.37,52.25,52.51,390000.0],["2023-05-03",57.0,68.25,56.0,67.06,2237500.0],["2023-05-04",66.81,70.875,66.29,70.16,848200.0],["2023-05-05",69.91,79.65,69.835,78.59,1177900.0],["2023-05-08",78.5,79.38,75.66,76.89,665400.0],["2023-05-09",75.9,78.47,75.67,75.76,535100.0],["2023-05-10",76.17,77.36,74.57,75.15,416600.0],["2023-05-11",74.79,75.58,73.24,73.48,382000.0],["2023-05-12",73.7,74.18,72.02,72.83,352300.0],["2023-05-15",73.43,76.26,73.43,74.97,315700.0],["2023-05-16",73.39,74.825,70.82,73.25,584000.0],["2023-05-17",74.99,76.08,72.06,76.0,646900.0],["2023-05-18",75.84,75.84,72.9,73.64,382600.0],["2023-05-19",74.6,74.97,73.03,73.82,445100.0],["2023-05-22",74.01,74.99,72.69,72.8,579100.0],["2023-05-23",72.82,74.23,70.25,70.56,445300.0],["2023-05-24",70.09,71.27,68.92,69.63,348800.0],["2023-05-25",69.78,69.95,66.83,67.25,367700.0],["2023-05-26",67.38,68.5,65.535,66.44,413400.0],["2023-05-30",66.33,66.91,64.02,64.51,371100.0],["2023-05-31",64.9,67.06,63.52,66.43,598900.0],["2023-06-01",66.44,67.97,64.86,66.39,232600.0],["2023-06-02",66.97,69.08,66.37,69.01,436700.0],["2023-06-05",68.66,70.87,68.32,69.26,330200.0],["2023-06-06",69.47,72.09,68.051,72.01,327700.0],["2023-06-07",72.19,73.958,69.42,72.29,493900.0],["2023-06-08",71.82,72.165,69.85,69.95,312300.0],["2023-06-09",69.95,70.6,68.72,69.5,281200.0],["2023-06-12",70.24,73.11,70.0,73.01,565900.0],["2023-06-13",73.22,77.13,73.22,76.43,726500.0],["2023-06-14",76.2,76.24,71.39,71.85,431600.0],["2023-06-15",71.65,72.66,70.48,72.57,357800.0],["2023-06-16",74.0,74.43,68.07,68.43,1247200.0],["2023-06-20",68.04,70.84,67.41,70.175,358900.0],["2023-06-21",69.75,71.16,68.68,69.8,283300.0],["2023-06-22",69.56,71.6,68.71,70.9,273000.0],["2023-06-23",69.79,71.825,69.58,69.78,819500.0],["2023-06-26",69.33,69.93,66.75,67.62,329500.0],["2023-06-27",67.73,68.75,66.66,68.57,274800.0],["2023-06-28",68.94,71.11,68.4,70.0,393700.0],["2023-06-29",69.6,69.95,68.3,68.64,414300.0],["2023-06-30",69.54,70.35,68.163,68.28,354300.0],["2023-07-03",67.43,68.73,67.21,68.71,137400.0],["2023-07-05",68.59,69.21,67.35,67.62,296000.0],["2023-07-06",67.3,67.59,65.68,67.03,221800.0],["2023-07-07",67.37,68.13,64.06,64.58,392500.0],["2023-07-10",64.31,65.59,64.19,65.4,337200.0],["2023-07-11",66.11,68.05,65.04,67.38,253300.0],["2023-07-12",68.12,68.26,66.915,67.74,233600.0],["2023-07-13",68.06,69.555,67.61,68.72,326900.0],["2023-07-14",68.96,70.29,68.1,70.01,231500.0],["2023-07-17",70.01,73.135,70.01,70.6,436700.0],["2023-07-18",70.35,71.64,69.85,69.91,386900.0],["2023-07-19",70.12,70.28,65.55,66.52,418900.0],["2023-07-20",66.4,66.52,65.0,66.23,242500.0],["2023-07-21",66.97,67.06,64.44,65.01,295900.0],["2023-07-24",64.9,65.065,63.38,64.77,405800.0],["2023-07-25",64.67,65.05,63.26,63.98,239900.0],["2023-07-26",64.04,64.12,61.17,62.31,455600.0],["2023-07-27",62.98,64.29,61.87,64.11,455900.0],["2023-07-28",64.69,67.35,64.66,66.7,331200.0],["2023-07-31",66.61,68.99,65.67,68.87,292200.0],["2023-08-01",68.32,69.09,66.36,69.05,305800.0],["2023-08-02",68.11,69.18,66.43,67.53,276900.0],["2023-08-03",66.84,67.79,66.38,66.53,315400.0],["2023-08-04",70.09,70.09,61.02,61.67,756200.0],["2023-08-07",62.25,62.93,59.807,62.74,650200.0],["2023-08-08",62.72,63.2,59.29,60.95,561800.0],["2023-08-09",60.9,61.75,60.25,61.47,259000.0],["2023-08-10",61.56,63.644,60.99,62.38,248800.0],["2023-08-11",62.01,63.125,61.885,62.11,356600.0],["2023-08-14",61.31,61.68,59.855,61.18,402300.0],["2023-08-15",61.1,61.45,59.52,60.36,307300.0],["2023-08-16",60.26,60.26,57.22,59.18,381400.0],["2023-08-17",59.27,59.293,56.685,57.99,426100.0],["2023-08-18",57.39,57.67,55.69,56.75,709500.0],["2023-08-21",56.75,58.47,54.583,57.17,305600.0],["2023-08-22",57.19,57.97,56.92,57.15,319500.0],["2023-08-23",57.24,57.69,56.52,56.64,306800.0],["2023-08-24",56.68,57.778,52.87,53.51,607500.0],["2023-08-25",53.84,54.245,52.928,53.73,359600.0],["2023-08-28",53.92,55.895,53.92,55.32,387300.0],["2023-08-29",55.19,56.63,54.58,56.2,368600.0],["2023-08-30",56.21,56.27,54.06,54.37,518500.0],["2023-08-31",54.3,54.63,52.7,52.82,457400.0],["2023-09-01",53.45,55.458,53.45,55.15,389500.0],["2023-09-05",54.61,55.93,54.32,54.39,288800.0],["2023-09-06",54.61,55.26,54.0,54.88,158800.0],["2023-09-07",54.42,55.2,52.771,53.48,362700.0],["2023-09-08",53.69,53.91,52.47,52.59,217100.0],["2023-09-11",53.22,54.565,52.84,54.45,351800.0],["2023-09-12",54.19,56.02,54.0,55.39,299000.0],["2023-09-13",55.39,56.04,53.97,53.99,393100.0],["2023-09-14",54.28,54.84,53.75,54.17,385000.0],["2023-09-15",54.33,54.45,51.73,52.46,1052100.0],["2023-09-18",51.86,53.86,50.46,52.52,588300.0],["2023-09-19",52.39,53.33,51.885,52.51,242600.0],["2023-09-20",52.92,53.23,52.09,52.5,353500.0],["2023-09-21",51.98,52.42,50.95,50.98,330600.0],["2023-09-22",51.1,51.21,50.215,51.0,502200.0],["2023-09-25",50.2,50.2,46.22,47.3,621000.0],["2023-09-26",46.0,47.93,45.22,47.6,576000.0],["2023-09-27",48.21,48.8,46.95,47.45,220300.0],["2023-09-28",47.46,49.01,46.44,48.83,387400.0],["2023-09-29",49.48,49.735,47.95,48.25,303900.0],["2023-10-02",47.89,47.9,45.45,46.58,631700.0],["2023-10-03",46.59,48.06,45.78,47.49,496300.0],["2023-10-04",47.4,48.14,45.18,45.28,497300.0],["2023-10-05",44.95,47.66,44.9,47.04,1032200.0],["2023-10-06",46.65,47.945,46.17,47.02,602300.0],["2023-10-09",46.75,48.19,46.1,47.4,379200.0],["2023-10-10",47.56,48.86,47.16,47.3,427000.0],["2023-10-11",47.29,49.195,46.24,47.17,204200.0],["2023-10-12",46.99,47.98,45.37,45.92,607200.0],["2023-10-13",46.22,46.22,43.6,44.08,558700.0],["2023-10-16",44.1,55.89,44.09,52.32,2856400.0],["2023-10-17",52.27,53.24,46.51,47.13,1231600.0],["2023-10-18",46.16,46.22,43.85,44.91,720800.0],["2023-10-19",45.37,45.93,44.44,44.6,460000.0],["2023-10-20",44.54,44.78,43.49,43.79,587400.0],["2023-10-23",43.62,44.2,42.24,42.26,631800.0],["2023-10-24",42.98,43.285,41.7,42.25,544900.0],["2023-10-25",41.27,42.44,39.6,39.68,766900.0],["2023-10-26",37.78,37.84,28.51,33.88,4201800.0],["2023-10-27",34.13,36.97,33.375,35.75,1543400.0],["2023-10-30",36.01,36.86,34.14,35.47,848000.0],["2023-10-31",35.42,36.92,34.395,36.46,723500.0],["2023-11-01",36.03,36.93,35.326,36.68,810900.0],["2023-11-02",36.78,36.8,34.73,34.96,835600.0],["2023-11-03",38.46,40.6,36.72,37.55,975200.0],["2023-11-06",37.94,37.96,35.14,35.73,861900.0],["2023-11-07",36.19,37.25,35.77,36.42,546200.0],["2023-11-08",36.16,37.33,34.57,35.31,526200.0],["2023-11-09",35.67,36.0,32.22,32.76,605900.0],["2023-11-10",33.21,33.94,32.16,33.32,578800.0],["2023-11-13",32.89,33.458,31.71,33.25,559400.0],["2023-11-14",35.65,36.77,34.82,35.32,825500.0],["2023-11-15",35.35,38.09,35.0,35.08,577200.0],["2023-11-16",34.9,35.12,33.995,34.49,595300.0],["2023-11-17",34.75,35.06,33.53,34.06,459000.0],["2023-11-20",34.41,35.0,33.61,34.1,598200.0],["2023-11-21",33.35,33.697,31.8,32.31,750000.0],["2023-11-22",33.0,33.285,32.25,32.73,523800.0],["2023-11-24",32.62,33.27,32.37,33.19,139600.0],["2023-11-27",33.05,33.225,32.08,32.5,421500.0],["2023-11-28",32.39,32.62,31.84,32.48,400300.0],["2023-11-29",32.68,33.885,32.65,33.0,461500.0],["2023-11-30",33.09,34.17,32.0,32.58,900800.0],["2023-12-01",32.46,34.94,31.96,34.89,1007700.0],["2023-12-04",34.61,35.83,34.51,35.27,471500.0],["2023-12-05",34.87,35.655,34.76,35.38,376300.0],["2023-12-06",35.72,37.66,35.11,37.09,553600.0],["2023-12-07",37.28,39.045,36.875,37.8,859100.0],["2023-12-08",37.41,38.28,35.88,36.08,560700.0],["2023-12-11",36.86,36.92,34.91,35.18,734200.0],["2023-12-12",36.22,36.23,33.695,33.87,930600.0],["2023-12-13",33.97,38.48,33.97,38.44,1212200.0],["2023-12-14",39.76,40.57,38.44,39.01,1101400.0],["2023-12-15",39.42,40.37,38.72,39.99,2208600.0],["2023-12-18",40.0,41.49,35.55,36.69,1256100.0],["2023-12-19",37.34,38.85,37.05,37.41,552200.0],["2023-12-20",37.29,37.86,36.0,36.92,632800.0],["2023-12-21",37.56,38.0,36.73,37.27,465400.0],["2023-12-22",37.73,39.38,37.71,39.27,520800.0],["2023-12-26",40.12,41.08,39.54,40.21,553300.0],["2023-12-27",40.28,40.28,37.16,37.88,886700.0],["2023-12-28",38.25,39.54,37.4,38.47,1105300.0],["2023-12-29",38.5,38.64,35.99,36.34,651100.0],["2024-01-02",35.83,38.74,35.64,38.54,681100.0],["2024-01-03",38.15,39.025,36.82,38.04,758000.0],["2024-01-04",38.55,40.53,38.14,40.39,904800.0],["2024-01-05",39.81,41.1,38.23,40.66,921000.0],["2024-01-08",31.54,35.54,28.71,35.28,3796300.0],["2024-01-09",34.08,41.545,33.52,39.62,3144700.0],["2024-01-10",39.55,40.19,34.24,35.87,1842600.0],["2024-01-11",35.65,36.2,33.7,34.81,1180300.0],["2024-01-12",34.74,36.19,33.96,34.67,577800.0],["2024-01-16",34.2,34.895,32.61,33.12,676600.0],["2024-01-17",32.55,32.95,31.26,32.38,789000.0],["2024-01-18",32.53,32.74,31.5,32.32,403800.0],["2024-01-19",32.4,33.61,31.733,33.05,754500.0],["2024-01-22",33.16,34.75,32.56,34.07,743200.0],["2024-01-23",34.57,34.65,32.86,33.69,705000.0],["2024-01-24",34.0,34.17,32.64,32.93,388400.0],["2024-01-25",33.06,33.47,31.58,32.06,742500.0],["2024-01-26",32.43,33.015,32.09,32.63,420400.0],["2024-01-29",32.64,33.84,31.68,33.76,495100.0],["2024-01-30",31.47,31.57,29.4,29.86,1293300.0],["2024-01-31",29.98,30.31,28.265,28.39,1246800.0],["2024-02-01",28.7,28.81,27.286,27.37,820500.0],["2024-02-02",26.92,27.35,25.145,25.77,872200.0],["2024-02-05",25.27,25.59,24.285,25.05,1552300.0],["2024-02-06",25.03,26.405,24.51,26.31,752700.0],["2024-02-07",26.28,27.13,25.78,26.61,676400.0],["2024-02-08",26.55,27.75,26.495,27.43,870400.0],["2024-02-09",27.65,28.645,27.545,28.38,1017200.0],["2024-02-12",28.4,30.19,28.4,29.43,798100.0],["2024-02-13",27.94,29.32,26.345,26.49,1065000.0],["2024-02-14",27.76,27.76,25.89,27.29,732300.0],["2024-02-15",27.23,28.86,27.11,28.52,689900.0],["2024-02-16",28.45,30.315,27.46,28.02,1184900.0],["2024-02-20",27.41,28.3,26.89,27.53,671900.0],["2024-02-21",27.49,27.86,26.597,27.05,579500.0],["2024-02-22",27.0,27.5,26.13,26.95,642200.0],["2024-02-23",27.03,27.645,26.8,27.22,586800.0],["2024-02-26",27.2,28.425,27.2,28.18,537500.0],["2024-02-27",28.87,31.03,28.35,30.3,827500.0],["2024-02-28",29.87,30.36,28.905,28.98,642200.0],["2024-02-29",29.76,29.76,27.54,27.59,749500.0],["2024-03-01",27.86,28.92,27.69,28.53,607100.0],["2024-03-04",28.83,29.33,27.81,28.32,338000.0],["2024-03-05",27.93,28.57,27.52,28.35,334100.0],["2024-03-06",29.01,29.44,28.55,29.34,412600.0],["2024-03-07",29.62,29.74,29.09,29.3,390100.0],["2024-03-08",29.92,30.505,29.43,30.22,366900.0],["2024-03-11",30.22,30.855,27.885,28.06,568800.0],["2024-03-12",28.03,28.235,27.05,27.54,481800.0],["2024-03-13",27.63,29.0,27.53,28.6,489600.0],["2024-03-14",28.49,28.53,26.235,26.48,733300.0],["2024-03-15",26.4,26.75,25.94,26.07,1543900.0],["2024-03-18",25.91,26.75,24.6,25.09,689800.0],["2024-03-19",24.81,25.585,24.81,25.09,419600.0],["2024-03-20",24.9,25.86,24.46,25.51,423100.0],["2024-03-21",25.83,26.45,25.28,25.59,463700.0],["2024-03-22",25.42,26.37,25.18,25.92,942900.0],["2024-03-25",25.82,26.27,24.71,25.4,393100.0],["2024-03-26",25.87,25.87,24.53,24.75,612800.0],["2024-03-27",25.07,25.58,24.46,25.16,612100.0],["2024-03-28",25.25,25.34,24.25,24.77,803200.0],["2024-04-01",24.92,26.36,24.51,26.15,617000.0],["2024-04-02",25.02,25.363,23.89,23.95,776400.0],["2024-04-03",23.64,24.36,23.2,24.26,615000.0],["2024-04-04",24.5,25.12,22.88,23.26,760800.0],["2024-04-05",23.0,23.82,22.23,23.37,471700.0],["2024-04-08",23.72,24.073,23.29,23.68,301300.0],["2024-04-09",23.75,24.08,22.93,23.54,464400.0],["2024-04-10",22.28,22.93,21.9,22.82,528100.0],["2024-04-11",23.28,23.99,22.21,23.28,599100.0],["2024-04-12",23.14,23.33,21.92,22.24,526200.0],["2024-04-15",22.26,22.435,21.59,21.99,530700.0],["2024-04-16",21.67,22.14,21.06,21.34,479700.0],["2024-04-17",21.61,21.701,20.948,21.0,465500.0],["2024-04-18",20.97,21.26,20.44,20.57,567700.0],["2024-04-19",20.56,21.18,20.415,21.16,508500.0],["2024-04-22",21.2,21.79,20.87,21.29,394500.0],["2024-04-23",21.25,21.695,20.44,20.56,442900.0],["2024-04-24",20.62,20.88,20.315,20.56,341800.0],["2024-04-25",20.26,20.67,19.65,20.56,496400.0],["2024-04-26",20.72,21.18,20.34,20.87,370000.0],["2024-04-29",21.21,22.09,20.91,21.19,600700.0],["2024-04-30",20.91,21.19,20.26,20.34,530400.0],["2024-05-01",20.59,22.01,20.26,21.42,709000.0],["2024-05-02",21.99,22.4,21.49,22.04,530200.0],["2024-05-03",22.99,23.7,22.74,22.93,653700.0],["2024-05-06",22.95,24.03,22.9,23.74,519600.0],["2024-05-07",23.84,24.2,23.29,23.54,599400.0],["2024-05-08",23.31,23.87,22.7,23.03,629400.0],["2024-05-09",22.35,22.785,21.09,22.0,634700.0],["2024-05-10",22.31,22.9,21.31,21.34,454300.0],["2024-05-13",21.53,21.83,20.65,20.71,745600.0],["2024-05-14",21.15,21.91,20.31,20.68,501900.0],["2024-05-15",21.37,22.44,20.98,22.39,454600.0],["2024-05-16",22.41,23.49,21.79,23.39,493900.0],["2024-05-17",23.27,23.62,22.36,22.52,423200.0],["2024-05-20",22.57,22.91,22.23,22.63,245300.0],["2024-05-21",22.44,22.62,21.25,21.65,290000.0],["2024-05-22",21.61,22.22,21.34,21.59,370800.0],["2024-05-23",21.66,21.66,19.78,20.1,584400.0],["2024-05-24",20.24,20.34,19.89,20.04,333000.0],["2024-05-28",20.47,20.54,19.78,19.95,586500.0],["2024-05-29",19.52,20.14,19.52,19.68,454700.0],["2024-05-30",19.94,20.295,19.55,20.21,576000.0],["2024-05-31",20.47,21.275,20.09,20.81,624500.0],["2024-06-03",21.24,22.72,21.0,22.17,517600.0],["2024-06-04",22.0,22.81,21.76,22.1,369000.0],["2024-06-05",22.35,22.57,21.725,22.45,297700.0],["2024-06-06",22.42,22.42,21.58,21.68,271700.0],["2024-06-07",21.29,21.93,21.11,21.13,250200.0],["2024-06-10",20.62,21.13,20.16,21.04,470300.0],["2024-06-11",20.77,20.798,19.785,20.49,476300.0],["2024-06-12",21.61,22.12,20.98,21.48,487500.0],["2024-06-13",21.4,21.99,20.995,21.37,348400.0],["2024-06-14",20.94,21.055,19.97,20.41,560000.0],["2024-06-17",20.22,20.8,20.0,20.37,765600.0],["2024-06-18",20.44,20.66,19.42,19.54,466100.0],["2024-06-20",19.44,19.95,18.69,19.66,576400.0],["2024-06-21",19.76,21.89,19.483,21.48,3231500.0],["2024-06-24",21.66,22.45,21.24,21.6,526100.0],["2024-06-25",21.41,21.48,20.74,20.77,269300.0],["2024-06-26",20.61,20.61,19.93,19.96,353300.0],["2024-06-27",20.07,20.63,19.6,20.53,312900.0],["2024-06-28",20.64,20.83,20.09,20.64,1236100.0],["2024-07-01",20.55,21.03,20.37,20.48,330600.0],["2024-07-02",20.42,20.54,19.93,20.39,334500.0],["2024-07-03",20.57,20.818,19.95,20.07,124600.0],["2024-07-05",19.93,20.36,19.55,20.26,333400.0],["2024-07-08",20.69,20.79,19.76,20.18,456800.0],["2024-07-09",20.17,20.85,19.65,20.61,631700.0],["2024-07-10",20.71,21.8,20.5,21.01,624200.0],["2024-07-11",21.9,23.04,21.47,22.35,709900.0],["2024-07-12",22.7,23.0,21.61,22.47,632800.0],["2024-07-15",22.7,22.88,21.99,22.59,397200.0],["2024-07-16",22.96,24.19,22.61,24.13,706200.0],["2024-07-17",23.62,24.19,23.53,23.875,427500.0],["2024-07-18",23.72,24.025,23.31,23.61,396500.0],["2024-07-19",23.68,24.11,23.041,23.58,325400.0],["2024-07-22",23.79,24.47,23.165,24.38,380100.0],["2024-07-23",24.36,24.73,23.995,24.31,363500.0],["2024-07-24",24.13,24.375,23.76,23.97,315400.0],["2024-07-25",23.95,25.42,23.8,24.79,541600.0],["2024-07-26",25.09,25.407,24.14,24.43,313300.0],["2024-07-29",24.11,24.615,23.9,23.97,219300.0],["2024-07-30",24.13,24.19,22.69,23.13,465000.0],["2024-07-31",23.19,24.1,22.62,23.28,343900.0],["2024-08-01",23.36,23.605,22.08,22.31,481200.0],["2024-08-02",20.94,21.67,20.01,21.15,564800.0],["2024-08-05",19.35,20.05,18.99,19.78,358000.0],["2024-08-06",20.01,21.0,19.49,20.33,300500.0],["2024-08-07",20.99,22.98,19.04,19.26,385400.0],["2024-08-08",19.42,19.975,19.21,19.68,246200.0],["2024-08-09",21.65,23.66,20.0,20.55,568700.0],["2024-08-12",20.33,20.69,19.75,20.12,355600.0],["2024-08-13",20.37,20.44,19.76,19.98,313000.0],["2024-08-14",20.06,20.06,19.335,19.77,264900.0],["2024-08-15",20.46,21.14,19.815,20.87,402500.0],["2024-08-16",20.73,20.975,20.24,20.77,239000.0],["2024-08-19",20.9,21.31,20.865,21.19,296700.0],["2024-08-20",21.12,21.22,20.705,20.98,211000.0],["2024-08-21",21.06,22.12,21.02,21.96,527300.0],["2024-08-22",21.97,22.14,21.06,21.25,234700.0],["2024-08-23",21.53,22.06,21.02,21.71,417600.0],["2024-08-26",21.96,22.175,21.71,21.98,208300.0],["2024-08-27",21.84,21.84,21.2,21.37,194700.0],["2024-08-28",21.36,21.48,20.88,21.25,186000.0],["2024-08-29",21.38,22.35,21.15,21.56,193700.0],["2024-08-30",21.81,22.35,21.41,22.27,300300.0],["2024-09-03",22.23,22.83,21.22,21.24,219700.0],["2024-09-04",21.19,21.76,20.83,20.9,225200.0],["2024-09-05",20.89,21.0,20.555,20.74,180800.0],["2024-09-06",20.86,21.0,20.12,20.33,260300.0],["2024-09-09",20.45,20.95,20.23,20.41,246000.0],["2024-09-10",20.42,20.87,20.145,20.76,179800.0],["2024-09-11",20.66,20.98,20.35,20.93,185700.0],["2024-09-12",21.05,21.27,20.44,20.72,205400.0],["2024-09-13",21.07,22.33,21.025,22.11,393300.0],["2024-09-16",22.34,22.71,21.75,21.89,307100.0],["2024-09-17",22.15,22.34,21.768,21.94,498500.0],["2024-09-18",21.96,22.41,20.96,21.48,586500.0],["2024-09-19",22.29,22.29,21.5,21.66,311400.0],["2024-09-20",21.48,21.98,21.14,21.61,943000.0],["2024-09-23",21.87,22.07,21.1,22.0,436400.0],["2024-09-24",22.25,22.25,21.315,22.02,398500.0],["2024-09-25",22.02,22.064,20.41,20.42,317300.0],["2024-09-26",20.85,20.85,20.08,20.14,345700.0],["2024-09-27",20.51,20.75,19.84,20.05,382800.0],["2024-09-30",19.96,19.96,15.52,16.73,3093100.0],["2024-10-01",16.73,17.3,16.07,16.65,1690200.0],["2024-10-02",16.51,17.37,16.37,16.68,905700.0],["2024-10-03",16.41,16.83,16.13,16.8,737800.0],["2024-10-04",16.9,17.542,16.585,16.86,726000.0],["2024-10-07",16.93,16.93,16.3,16.59,608200.0],["2024-10-08",16.53,17.04,16.28,16.69,393800.0],["2024-10-09",16.56,16.92,16.09,16.43,660000.0],["2024-10-10",16.12,16.8,16.0,16.78,568200.0],["2024-10-11",16.75,17.28,16.576,17.22,316600.0],["2024-10-14",17.09,17.58,17.09,17.32,276300.0],["2024-10-15",17.3,17.375,16.825,16.92,430800.0],["2024-10-16",17.06,17.44,16.81,17.12,467300.0],["2024-10-17",16.94,17.234,16.585,17.06,380400.0],["2024-10-18",17.1,17.31,16.93,17.11,246500.0],["2024-10-21",16.97,17.03,16.27,16.5,390100.0],["2024-10-22",16.42,16.7,16.25,16.55,300600.0],["2024-10-23",16.51,16.65,16.18,16.59,352300.0],["2024-10-24",16.82,17.06,16.26,16.27,454300.0],["2024-10-25",16.33,16.61,15.3,15.3,334800.0],["2024-10-28",16.22,18.22,16.02,17.59,1131100.0],["2024-10-29",17.36,18.88,17.327,18.28,527600.0],["2024-10-30",18.06,18.42,18.0,18.08,481300.0],["2024-10-31",18.08,18.14,16.99,17.0,651400.0],["2024-11-01",17.03,17.36,16.31,16.65,512000.0],["2024-11-04",16.68,17.16,16.45,16.46,465000.0],["2024-11-05",16.18,16.88,16.131,16.88,305300.0],["2024-11-06",18.06,18.775,17.366,18.35,704600.0],["2024-11-07",18.34,18.645,17.46,17.49,390800.0],["2024-11-08",17.43,17.92,17.265,17.7,265100.0],["2024-11-11",18.23,18.6,17.865,18.08,264100.0],["2024-11-12",17.8,18.0,17.23,17.36,377600.0],["2024-11-13",17.36,17.94,16.995,17.23,387300.0],["2024-11-14",17.63,17.93,16.06,16.1,469700.0],["2024-11-15",16.07,16.39,14.0,14.01,758500.0],["2024-11-18",14.02,14.155,13.45,13.51,680600.0],["2024-11-19",13.45,14.2,13.22,14.05,551000.0],["2024-11-20",14.05,14.58,13.49,14.4,629700.0],["2024-11-21",14.51,14.7,14.195,14.44,291900.0],["2024-11-22",14.48,15.325,14.03,14.6,468800.0],["2024-11-25",14.85,16.04,14.85,15.08,494700.0],["2024-11-26",15.01,15.89,14.42,15.58,555100.0],["2024-11-27",15.8,16.04,15.4,15.88,261100.0],["2024-11-29",16.01,16.365,15.9,16.21,186900.0],["2024-12-02",16.48,16.625,14.93,15.0,699700.0],["2024-12-03",14.85,14.95,13.7,13.78,552900.0],["2024-12-04",13.85,14.7,13.52,14.53,719400.0],["2024-12-05",14.43,14.675,13.75,13.93,501300.0],["2024-12-06",14.12,14.56,13.81,14.05,259200.0],["2024-12-09",14.18,14.79,13.925,14.37,521900.0],["2024-12-10",14.49,14.75,14.095,14.55,365100.0],["2024-12-11",14.67,14.82,13.91,14.15,294100.0],["2024-12-12",14.12,14.13,13.68,13.81,291400.0],["2024-12-13",13.67,14.21,12.7,12.79,711200.0],["2024-12-16",12.82,13.13,12.44,12.61,603000.0],["2024-12-17",12.57,14.279,12.31,14.04,1046200.0],["2024-12-18",14.03,14.22,11.7,11.95,856900.0],["2024-12-19",13.75,17.66,12.198,16.01,3282500.0],["2024-12-20",15.89,16.42,15.1,15.22,1557200.0],["2024-12-23",15.25,15.5,14.89,15.33,567900.0],["2024-12-24",15.4,15.43,14.955,15.4,246100.0],["2024-12-26",15.25,15.79,14.85,15.74,336800.0],["2024-12-27",15.59,15.8,14.8,15.14,475200.0],["2024-12-30",14.84,15.25,14.635,14.88,415500.0],["2024-12-31",15.12,15.3,12.794,13.85,1418400.0],["2025-01-02",14.01,14.5,13.531,13.67,530000.0],["2025-01-03",13.71,14.05,13.645,13.87,321800.0],["2025-01-06",14.05,14.18,13.05,13.15,661000.0],["2025-01-07",13.1,14.47,12.97,14.15,535600.0],["2025-01-08",14.01,14.25,13.58,14.16,308900.0],["2025-01-10",13.74,13.91,12.84,13.05,521800.0],["2025-01-13",12.81,13.3,12.39,13.13,390300.0],["2025-01-14",13.36,13.41,12.41,12.67,616800.0],["2025-01-15",13.13,13.64,12.89,13.27,332800.0],["2025-01-16",13.29,13.49,13.02,13.18,302500.0],["2025-01-17",13.33,14.4,13.0,13.77,543600.0],["2025-01-21",13.88,14.26,13.785,14.11,350500.0],["2025-01-22",14.06,14.77,13.82,14.43,325400.0],["2025-01-23",14.4,15.52,14.285,15.48,361700.0],["2025-01-24",15.41,16.109,15.11,15.62,340200.0],["2025-01-27",15.62,16.64,15.61,16.04,375300.0],["2025-01-28",16.03,16.33,15.71,15.96,241100.0],["2025-01-29",15.86,16.5,15.68,15.81,246000.0],["2025-01-30",15.91,16.055,14.57,14.7,318600.0],["2025-01-31",14.76,15.25,14.07,14.23,340000.0],["2025-02-03",13.8,14.09,13.2,13.44,356100.0],["2025-02-04",13.44,14.54,13.31,14.49,513500.0],["2025-02-05",14.5,15.09,14.15,14.78,296400.0],["2025-02-06",14.78,14.95,14.41,14.44,229100.0],["2025-02-07",14.55,14.75,13.86,14.05,309600.0],["2025-02-10",14.2,14.33,13.84,14.07,247200.0],["2025-02-11",14.0,14.11,13.17,13.79,275000.0],["2025-02-12",13.5,13.92,13.36,13.82,249400.0],["2025-02-13",13.84,13.92,13.15,13.89,263700.0],["2025-02-14",13.99,14.53,13.625,14.17,204600.0],["2025-02-18",14.17,14.725,13.785,13.91,265500.0],["2025-02-19",13.9,15.075,13.69,14.98,563300.0],["2025-02-20",15.0,15.323,14.79,15.25,357700.0],["2025-02-21",15.91,16.665,14.77,15.56,732600.0],["2025-02-24",15.57,15.9,14.485,15.23,354000.0],["2025-02-25",15.29,15.39,14.5,14.63,387700.0],["2025-02-26",15.08,15.08,14.22,14.55,392500.0],["2025-02-27",14.55,15.19,14.54,15.13,332200.0],["2025-02-28",15.31,16.16,15.155,15.81,514600.0],["2025-03-03",15.85,16.048,14.31,14.33,600000.0],["2025-03-04",14.15,15.51,13.89,15.06,587000.0],["2025-03-05",15.03,15.48,14.33,14.95,584000.0],["2025-03-06",14.64,15.54,14.38,15.13,326600.0],["2025-03-07",15.02,15.626,14.91,15.27,380100.0],["2025-03-10",15.0,15.14,14.29,14.595,281900.0],["2025-03-11",14.6,14.6,13.405,13.75,629100.0],["2025-03-12",13.85,14.24,13.615,13.86,319200.0],["2025-03-13",13.79,14.285,13.428,14.07,379200.0],["2025-03-14",14.22,14.34,13.51,13.74,431400.0],["2025-03-17",13.71,13.95,13.0,13.74,522000.0],["2025-03-18",13.58,13.735,12.82,12.83,480000.0],["2025-03-19",12.72,13.28,12.58,12.88,344200.0],["2025-03-20",12.78,13.22,12.78,12.87,399100.0],["2025-03-21",12.72,12.99,12.54,12.97,869600.0],["2025-03-24",13.17,13.71,13.11,13.34,356200.0],["2025-03-25",13.27,13.295,12.57,12.65,391200.0],["2025-03-26",12.66,13.39,12.462,13.37,672300.0],["2025-03-27",13.52,13.52,12.71,13.01,284200.0],["2025-03-28",13.03,13.22,12.7,13.14,211900.0],["2025-03-31",12.66,12.705,11.78,12.375,535700.0],["2025-04-01",12.27,12.448,11.42,11.74,955400.0],["2025-04-02",11.6,12.195,11.54,12.14,560600.0],["2025-04-03",11.57,11.84,11.11,11.32,456500.0],["2025-04-04",11.02,11.37,10.68,10.86,417000.0],["2025-04-07",10.37,11.28,10.0,10.84,1127100.0],["2025-04-08",11.24,11.5,10.35,10.48,746600.0],["2025-04-09",10.22,10.79,9.3,10.26,1329100.0],["2025-04-10",9.96,10.155,9.535,9.69,460800.0],["2025-04-11",9.69,10.27,9.585,10.22,443700.0],["2025-04-14",10.45,10.45,9.75,9.94,387200.0],["2025-04-15",9.88,10.042,9.4,9.59,498700.0],["2025-04-16",9.51,9.58,9.15,9.26,400100.0],["2025-04-17",9.17,9.485,9.1,9.2,341000.0],["2025-04-21",9.12,9.97,9.0,9.3,774000.0],["2025-04-22",9.42,9.65,9.21,9.54,1078700.0],["2025-04-23",9.77,10.07,9.44,9.59,836700.0],["2025-04-24",9.56,9.98,9.45,9.65,388600.0],["2025-04-25",9.58,9.84,9.39,9.7,491700.0],["2025-04-28",9.74,9.81,9.365,9.65,573600.0],["2025-04-29",9.64,9.775,9.44,9.69,446000.0],["2025-04-30",9.45,9.575,9.17,9.2,989400.0],["2025-05-01",9.21,9.27,8.58,8.72,1937200.0],["2025-05-02",8.75,9.5,8.25,8.5,5557000.0],["2025-05-05",8.5,8.75,8.0,8.08,3032000.0],["2025-05-06",8.02,8.8,7.35,7.35,4164900.0],["2025-05-07",7.5,7.52,7.17,7.29,2003000.0],["2025-05-08",7.3,7.44,7.01,7.1,1713600.0],["2025-05-09",7.02,8.08,6.92,7.43,1656900.0],["2025-05-12",7.57,8.05,7.165,7.61,1425100.0],["2025-05-13",7.61,7.76,7.41,7.59,2205900.0],["2025-05-14",7.57,7.7,6.82,6.885,1882800.0],["2025-05-15",6.9,6.92,6.465,6.715,1115900.0],["2025-05-16",6.71,7.325,6.65,7.18,1170700.0],["2025-05-19",7.11,7.41,7.0,7.4,781400.0],["2025-05-20",7.45,7.585,7.23,7.29,1249800.0],["2025-05-21",7.16,7.24,6.615,6.82,1137400.0],["2025-05-22",6.75,6.88,6.52,6.55,965100.0],["2025-05-23",6.45,6.615,6.36,6.58,1767300.0],["2025-05-27",4.79,5.35,4.445,4.58,9655100.0],["2025-05-28",4.48,4.85,4.32,4.6,6238300.0],["2025-05-29",4.7,4.935,4.63,4.7,5378300.0],["2025-05-30",4.6,4.7,4.422,4.59,1966100.0],["2025-06-02",4.56,4.81,4.53,4.66,1775800.0],["2025-06-03",4.66,4.85,4.53,4.83,1307500.0],["2025-06-04",4.83,4.88,4.66,4.88,1143000.0],["2025-06-05",4.87,5.2,4.76,5.06,1496100.0],["2025-06-06",5.11,5.44,5.05,5.41,1250600.0],["2025-06-09",5.49,5.53,5.045,5.25,2323100.0],["2025-06-10",5.27,5.45,5.22,5.26,694700.0],["2025-06-11",5.28,5.39,5.09,5.1,843300.0],["2025-06-12",5.05,5.18,5.01,5.07,652000.0],["2025-06-13",4.99,5.15,4.95,5.08,806400.0],["2025-06-16",5.47,5.77,5.29,5.66,2180400.0],["2025-06-17",5.61,6.0,5.51,5.7,3137100.0],["2025-06-18",5.7,6.03,5.67,5.75,5022800.0],["2025-06-20",5.92,6.05,5.64,5.72,3572300.0],["2025-06-23",5.7,6.36,5.7,6.06,2452200.0],["2025-06-24",6.14,6.28,5.86,6.07,1636000.0],["2025-06-25",6.14,6.14,5.84,5.99,1200800.0],["2025-06-26",6.01,6.325,5.83,6.18,2128900.0],["2025-06-27",6.25,6.41,6.01,6.08,2693000.0],["2025-06-30",6.09,6.24,6.06,6.07,1139500.0],["2025-07-01",6.06,6.49,5.96,6.26,1508100.0],["2025-07-02",6.25,6.585,6.13,6.32,1114600.0],["2025-07-03",6.32,6.456,6.21,6.435,636800.0],["2025-07-07",6.4,6.47,6.225,6.29,897500.0],["2025-07-08",6.29,6.665,6.29,6.52,1021800.0],["2025-07-09",6.57,6.77,6.55,6.58,698900.0],["2025-07-10",6.55,6.68,6.432,6.57,804400.0],["2025-07-11",6.47,6.52,6.31,6.4,569100.0],["2025-07-14",6.38,6.5,6.33,6.43,792500.0],["2025-07-15",6.44,6.46,6.16,6.22,730500.0],["2025-07-16",6.27,6.44,6.185,6.32,675200.0],["2025-07-17",6.36,6.6,6.32,6.47,743500.0],["2025-07-18",6.54,6.621,6.245,6.26,788800.0],["2025-07-21",6.27,6.52,6.24,6.29,686700.0],["2025-07-22",6.31,6.59,6.29,6.53,722300.0],["2025-07-23",6.54,6.94,6.51,6.76,899100.0],["2025-07-24",6.72,6.758,6.54,6.7,735600.0],["2025-07-25",6.75,6.86,6.58,6.68,772100.0],["2025-07-28",6.71,6.89,6.626,6.87,804700.0],["2025-07-29",6.89,7.1,6.8,6.93,724900.0],["2025-07-30",7.0,7.33,6.74,6.88,1240800.0],["2025-07-31",6.91,7.225,6.83,6.87,994900.0],["2025-08-01",6.8,6.87,6.61,6.81,859900.0],["2025-08-04",6.85,6.99,6.7,6.94,957900.0],["2025-08-05",7.03,7.54,6.73,7.03,1565300.0],["2025-08-06",7.52,8.01,7.28,7.92,3107300.0],["2025-08-07",7.98,7.98,7.52,7.72,1092100.0],["2025-08-08",7.74,7.94,7.635,7.69,921200.0],["2025-08-11",7.7,7.85,7.385,7.67,1147200.0],["2025-08-12",7.77,7.96,7.5,7.54,906600.0],["2025-08-13",7.6,8.17,7.58,8.05,1598200.0],["2025-08-14",8.02,8.116,7.78,8.06,590300.0],["2025-08-15",8.11,8.335,8.0,8.25,1130300.0],["2025-08-18",8.36,8.66,8.295,8.53,1164500.0],["2025-08-19",8.51,8.7,8.35,8.52,829900.0],["2025-08-20",8.5,8.595,8.28,8.52,639200.0],["2025-08-21",8.41,8.57,8.32,8.56,858000.0],["2025-08-22",8.63,8.97,8.52,8.77,1244700.0],["2025-08-25",8.76,8.789,8.35,8.38,613200.0],["2025-08-26",8.35,8.56,8.3,8.35,1653400.0],["2025-08-27",8.36,8.73,8.35,8.56,1021100.0],["2025-08-28",8.22,8.58,8.05,8.24,1711300.0],["2025-08-29",8.27,8.34,8.08,8.2,903100.0],["2025-09-02",8.17,8.425,8.06,8.27,1048900.0],["2025-09-03",8.24,8.47,8.16,8.39,1210400.0],["2025-09-04",8.45,8.46,8.105,8.21,961600.0],["2025-09-05",8.24,8.585,8.21,8.55,1128200.0],["2025-09-08",8.61,8.62,8.3,8.49,622000.0],["2025-09-09",8.5,8.5,8.1,8.34,916200.0],["2025-09-10",8.34,8.47,8.2,8.305,518500.0],["2025-09-11",8.24,8.5,8.19,8.43,711800.0],["2025-09-12",8.43,8.49,8.2,8.21,551100.0],["2025-09-15",8.18,8.35,8.1,8.16,713700.0],["2025-09-16",8.12,8.36,8.12,8.16,362500.0],["2025-09-17",8.19,8.385,8.04,8.06,507300.0],["2025-09-18",8.18,8.35,8.05,8.18,459000.0],["2025-09-19",8.2,8.23,8.065,8.07,910700.0],["2025-09-22",8.12,8.43,8.02,8.29,511900.0],["2025-09-23",8.28,8.35,8.14,8.31,404700.0],["2025-09-24",8.32,9.34,8.3,9.32,1116700.0],["2025-09-25",9.2,9.56,9.04,9.36,1566800.0],["2025-09-26",9.29,9.46,9.024,9.41,715000.0],["2025-09-29",9.43,9.82,9.21,9.76,946500.0],["2025-09-30",9.73,9.85,9.5,9.76,989100.0],["2025-10-01",9.79,10.46,9.78,9.92,965900.0],["2025-10-02",9.95,10.22,9.852,9.99,767600.0],["2025-10-03",10.02,10.16,9.58,9.92,852900.0],["2025-10-06",10.0,10.085,9.77,9.86,343400.0],["2025-10-07",10.12,10.372,9.92,10.17,1033900.0],["2025-10-08",10.27,10.54,10.13,10.35,650900.0],["2025-10-09",10.43,10.65,10.28,10.3,801300.0],["2025-10-10",10.34,10.45,9.98,10.05,734100.0],["2025-10-13",10.03,10.35,10.0,10.35,703200.0],["2025-10-14",10.32,10.32,10.032,10.12,392100.0],["2025-10-15",10.12,10.72,10.12,10.66,801900.0],["2025-10-16",10.76,10.9,10.03,10.09,624900.0],["2025-10-17",9.99,10.23,9.61,9.92,777000.0],["2025-10-20",10.05,10.55,9.955,10.37,558900.0],["2025-10-21",10.37,10.61,10.18,10.215,289900.0],["2025-10-22",10.22,10.35,9.72,9.88,429400.0],["2025-10-23",9.88,9.97,9.72,9.75,349000.0],["2025-10-24",9.8,10.02,9.71,9.82,362600.0],["2025-10-27",9.98,10.4,9.95,10.37,405300.0],["2025-10-28",11.14,11.69,10.4,10.54,969200.0],["2025-10-29",10.6,10.795,10.34,10.65,596000.0],["2025-10-30",10.63,10.815,10.345,10.48,381500.0],["2025-10-31",10.54,10.785,10.4,10.75,479600.0],["2025-11-03",10.755,11.17,10.405,10.54,612500.0],["2025-11-04",10.4,10.56,10.16,10.26,600300.0],["2025-11-05",10.17,10.45,10.0,10.27,535300.0],["2025-11-06",10.3,10.495,10.015,10.08,557200.0],["2025-11-07",10.49,10.96,9.72,10.56,928400.0],["2025-11-10",10.9,11.09,10.465,10.53,694700.0],["2025-11-11",10.39,10.75,10.135,10.48,603600.0],["2025-11-12",10.36,10.9,10.22,10.85,686400.0],["2025-11-13",10.83,10.83,10.12,10.18,679600.0],["2025-11-14",10.04,10.33,9.93,9.93,504500.0],["2025-11-17",9.94,10.32,9.75,10.25,827200.0],["2025-11-18",10.18,10.42,9.96,10.36,427900.0],["2025-11-19",10.29,10.49,9.97,9.99,479700.0],["2025-11-20",10.12,10.51,9.99,10.05,460500.0],["2025-11-21",10.02,10.69,9.9,10.48,461200.0],["2025-11-24",10.55,10.91,10.29,10.4,776100.0],["2025-11-25",10.5,10.62,10.3,10.5,515600.0],["2025-11-26",10.48,10.59,10.37,10.43,451400.0],["2025-11-28",10.52,10.825,10.455,10.75,288700.0],["2025-12-01",10.98,11.13,10.215,10.27,648500.0],["2025-12-02",10.29,10.53,10.14,10.35,615100.0],["2025-12-03",10.4,11.48,10.31,11.17,777500.0],["2025-12-04",11.04,11.57,10.95,11.16,1161200.0],["2025-12-05",11.18,11.48,10.975,11.07,434700.0],["2025-12-08",11.2,11.3,10.71,10.73,561900.0],["2025-12-09",10.7,10.8,10.23,10.32,532200.0],["2025-12-10",10.28,10.32,9.69,9.87,961400.0],["2025-12-11",9.93,10.5,9.81,10.33,693400.0],["2025-12-12",10.4,10.49,10.195,10.36,477700.0],["2025-12-15",10.37,10.5,9.94,9.97,852600.0],["2025-12-16",9.95,10.16,9.52,9.75,638900.0],["2025-12-17",9.78,9.91,9.39,9.43,508000.0],["2025-12-18",9.46,9.67,9.32,9.38,547600.0],["2025-12-19",9.38,9.56,9.11,9.21,4129700.0],["2025-12-22",9.16,9.78,9.07,9.68,688000.0],["2025-12-23",9.53,9.59,9.29,9.49,703400.0],["2025-12-24",9.46,9.74,9.23,9.69,237400.0],["2025-12-26",9.67,9.67,9.43,9.54,424600.0],["2025-12-29",9.49,9.545,9.335,9.48,495900.0],["2025-12-30",9.45,9.52,9.29,9.31,363500.0],["2025-12-31",9.3,9.56,9.24,9.55,475100.0],["2026-01-02",9.56,9.69,9.07,9.2,526900.0],["2026-01-05",9.24,9.24,8.92,9.1,539100.0],["2026-01-06",9.01,9.14,8.885,8.97,636400.0],["2026-01-07",9.0,9.465,8.96,9.13,468700.0],["2026-01-08",9.03,9.16,8.95,9.05,376000.0],["2026-01-09",9.19,9.335,9.11,9.19,401900.0],["2026-01-12",9.16,9.16,8.65,8.91,585600.0],["2026-01-13",8.77,9.06,8.77,8.98,470400.0],["2026-01-14",8.94,9.26,8.84,9.2,398500.0],["2026-01-15",9.16,9.275,8.91,9.26,602000.0],["2026-01-16",9.29,9.45,8.935,9.35,761500.0],["2026-01-20",9.12,9.545,9.0,9.25,630800.0],["2026-01-21",9.28,9.72,9.24,9.68,591400.0],["2026-01-22",9.68,10.35,9.665,10.34,512700.0],["2026-01-23",10.3,10.53,9.99,10.0,659500.0],["2026-01-26",9.94,10.26,9.765,9.94,470300.0],["2026-01-27",9.92,10.09,9.68,9.73,393100.0],["2026-01-28",9.69,9.775,9.1,9.14,422200.0],["2026-01-29",9.15,9.5,8.95,9.06,362300.0],["2026-01-30",8.98,9.07,8.65,8.81,390000.0],["2026-02-02",8.79,8.95,8.39,8.91,556700.0],["2026-02-03",8.9,9.05,8.61,8.78,280900.0],["2026-02-04",8.77,9.04,8.48,8.89,451800.0],["2026-02-05",8.86,9.045,8.23,8.35,518900.0],["2026-02-06",8.58,8.99,8.56,8.91,581000.0],["2026-02-09",8.9,9.04,8.59,8.86,356100.0],["2026-02-10",8.81,9.12,8.77,8.96,329500.0],["2026-02-11",9.01,9.09,8.65,8.93,271100.0],["2026-02-12",8.93,9.04,8.72,8.85,351700.0],["2026-02-13",8.85,9.24,8.845,8.96,308600.0],["2026-02-17",8.96,9.205,8.795,8.96,374800.0],["2026-02-18",8.81,9.225,8.805,9.09,307600.0],["2026-02-19",9.06,9.2,8.8,9.03,349700.0],["2026-02-20",9.38,9.59,8.195,9.02,786400.0],["2026-02-23",9.0,9.34,8.81,9.07,465800.0],["2026-02-24",9.03,9.3,8.75,8.97,448800.0],["2026-02-25",9.0,9.11,8.53,8.88,490500.0],["2026-02-26",8.88,8.955,8.63,8.64,355700.0],["2026-02-27",8.53,8.79,8.48,8.67,439400.0],["2026-03-02",9.09,9.615,8.965,9.4,811100.0],["2026-03-03",9.09,9.615,8.95,9.36,553400.0],["2026-03-04",9.36,9.96,9.36,9.86,543300.0],["2026-03-05",9.7,10.063,9.36,9.46,509800.0],["2026-03-06",9.24,9.64,9.24,9.59,651800.0],["2026-03-09",9.27,9.95,9.22,9.81,626500.0],["2026-03-10",10.21,10.27,9.68,9.77,628400.0],["2026-03-11",9.7,9.84,9.255,9.58,701200.0],["2026-03-12",9.48,9.48,9.09,9.31,737000.0],["2026-03-13",9.4,9.54,8.995,9.21,584500.0],["2026-03-16",9.27,9.315,9.06,9.17,511800.0],["2026-03-17",9.1,9.2,8.955,9.0,467100.0],["2026-03-18",8.94,8.945,8.53,8.59,495900.0],["2026-03-19",8.54,8.63,8.378,8.54,467800.0],["2026-03-20",8.54,8.76,8.44,8.75,1401600.0],["2026-03-23",8.83,9.04,8.76,8.82,487600.0],["2026-03-24",8.75,8.955,8.485,8.73,534700.0],["2026-03-25",8.84,9.315,8.82,9.31,543700.0],["2026-03-26",9.19,9.68,9.158,9.52,452700.0],["2026-03-27",9.42,9.62,9.14,9.26,430100.0],["2026-03-30",9.24,9.5,9.11,9.25,416200.0],["2026-03-31",9.33,9.86,9.33,9.72,671500.0],["2026-04-01",9.84,10.115,9.8,10.03,593300.0],["2026-04-02",9.75,10.08,9.51,9.86,849100.0],["2026-04-06",9.91,10.105,9.88,10.04,412500.0],["2026-04-07",9.98,10.37,9.8,10.36,481400.0],["2026-04-08",10.48,10.675,10.29,10.65,454500.0],["2026-04-09",10.47,10.7,10.379,10.58,414700.0],["2026-04-10",10.6,10.6,10.37,10.5,319000.0],["2026-04-13",10.49,10.55,10.18,10.31,334100.0],["2026-04-14",10.34,10.67,10.34,10.61,370900.0],["2026-04-15",10.62,10.865,10.505,10.82,409900.0],["2026-04-16",10.78,10.845,10.445,10.52,298900.0],["2026-04-17",10.71,10.985,10.7,10.9,486500.0],["2026-04-20",10.82,10.97,10.77,10.79,333300.0],["2026-04-21",10.78,10.78,10.48,10.67,451100.0],["2026-04-22",10.69,10.845,10.61,10.72,350800.0],["2026-04-23",10.69,11.07,10.6,10.73,474700.0],["2026-04-24",10.65,10.82,10.4,10.75,287900.0],["2026-04-27",10.71,11.12,10.71,10.79,314000.0],["2026-04-28",10.84,11.57,10.83,11.51,439900.0],["2026-04-29",11.46,11.46,10.74,10.87,397700.0],["2026-04-30",10.89,11.12,10.84,11.06,319500.0],["2026-05-01",11.04,11.135,10.64,10.64,516300.0],["2026-05-04",10.58,11.0,10.55,10.79,592400.0],["2026-05-05",10.89,11.25,10.89,11.19,306800.0],["2026-05-06",11.19,11.295,11.02,11.18,333900.0],["2026-05-07",11.1,11.205,10.4,10.52,443100.0],["2026-05-08",11.0,11.8,10.62,10.73,798700.0],["2026-05-11",10.79,10.88,9.46,9.67,932800.0],["2026-05-12",9.67,9.82,9.285,9.43,495100.0],["2026-05-13",9.33,9.73,9.28,9.6,530800.0],["2026-05-14",9.6,9.88,9.42,9.86,452400.0],["2026-05-15",9.73,9.86,9.46,9.76,700100.0],["2026-05-18",9.66,10.09,9.53,9.59,651000.0],["2026-05-19",9.61,9.84,9.02,9.07,627300.0],["2026-05-20",9.09,9.41,9.09,9.35,624900.0],["2026-05-21",9.16,9.42,9.04,9.41,388700.0],["2026-05-22",9.36,10.0,9.36,9.83,510900.0],["2026-05-26",9.84,10.07,9.45,10.06,918600.0],["2026-05-27",10.11,10.26,10.005,10.03,616200.0],["2026-05-28",9.95,10.05,9.93,9.98,281800.0],["2026-05-29",9.93,10.235,9.8,10.18,501400.0],["2026-06-01",10.03,10.07,9.495,9.59,457800.0],["2026-06-02",9.59,9.59,9.119,9.19,439000.0],["2026-06-03",9.21,9.21,8.73,8.92,593200.0],["2026-06-04",9.03,9.45,9.03,9.25,504900.0],["2026-06-05",9.25,9.38,8.63,8.79,656300.0],["2026-06-08",8.8,8.89,8.53,8.56,313200.0],["2026-06-09",8.56,8.87,8.345,8.47,493500.0],["2026-06-10",8.42,8.59,7.89,7.91,457000.0],["2026-06-11",7.89,8.46,7.73,8.26,634200.0],["2026-06-12",8.26,8.45,8.225,8.25,315400.0],["2026-06-15",8.69,8.77,7.93,8.15,622600.0],["2026-06-16",8.16,8.35,7.85,8.29,586300.0],["2026-06-17",8.39,8.72,8.39,8.49,543000.0],["2026-06-18",8.63,9.15,8.515,8.93,1390800.0],["2026-06-22",8.9,9.27,8.89,9.15,612500.0],["2026-06-23",9.12,9.77,9.12,9.55,458000.0],["2026-06-24",9.57,9.87,9.263,9.4,477900.0],["2026-06-25",9.42,9.58,9.19,9.27,964900.0],["2026-06-26",9.32,10.09,9.28,10.02,1914400.0],["2026-06-29",10.0,10.12,9.78,9.97,407042.0],["2026-07-06",9.65,9.84,9.465,9.5,403737.985989],["2026-07-07",9.62,9.78,9.33,9.68,520542.98324],["2026-07-08",9.66,9.86,9.56,9.85,444245.575439],["2026-07-09",9.83,10.02,9.55,9.64,482229.992099],["2026-07-10",9.64,9.82,9.03,9.24,505130.764282],["2026-07-13",9.17,9.19,8.76,8.83,781723.745933],["2026-07-14",8.77,8.88,8.61,8.64,522031.308311],["2026-07-15",8.58,8.63,8.42,8.43,504126.00468],["2026-07-16",8.4,8.66,8.075,8.47,659662.85868],["2026-07-17",8.4,8.7993,8.275,8.66,397186.271463],["2026-07-20",8.66,8.85,8.545,8.67,549625.237746],["2026-07-21",8.72,8.81,8.51,8.75,647644.935397],["2026-07-22",8.69,8.79,8.43,8.44,542549.462215],["2026-07-23",8.27,8.625,8.23,8.53,532211.82592],["2026-07-24",8.54,8.825,8.35,8.75,576837.10829],["2026-07-27",8.88,9.13,8.66,8.7,704707.364913],["2026-07-28",8.7,8.78,8.36,8.56,802244.676638],["2026-07-29",8.45,8.68,8.39,8.56,641212.616456],["2026-07-30",8.5,8.555,8.255,8.41,502233.04407],["2026-07-31",8.41,8.51,8,8.12,545490.464568],["2026-08-03",8.17,8.38,8.04,8.33,565999.914572],["2026-08-04",8.33,8.58,8.33,8.49,329912.909517],["2026-08-05",8.49,8.735,8.405,8.49,489490.577746],["2026-08-06",8.5,8.7664,8.33,8.58,418686.031696],["2026-08-07",8.54,8.85,8.04,8.76,481884.711351],["2026-08-10",8.76,9.17,8.53,9.12,713687.538909],["2026-08-11",9.12,9.285,8.862,9.22,475252.779369],["2026-08-12",9.22,9.31,9.09,9.26,274927.12279],["2026-08-25",9.51,9.82,9.42,9.42,363713.853054],["2026-08-26",9.4,9.4,9.1533,9.25,289040.225051],["2026-08-27",9.16,9.24,8.95,9.09,338921.970948],["2026-08-28",9.02,9.479,8.95,9.33,498115.294137],["2026-08-31",9.26,9.4,9.1001,9.35,335149.963189],["2026-09-01",9.28,9.63,9.26,9.61,267669.081951],["2026-09-15",8.86,8.86,8.295,8.33,323438.972107],["2026-09-16",8.35,8.5,8.2,8.24,398337.111032],["2026-09-17",8.39,8.56,8.23,8.46,404760.045835],["2026-09-18",8.41,8.6,8.25,8.58,1830892.062022],["2026-09-21",8.59,8.795,8.46,8.51,363158.005918],["2026-09-22",8.72,9.09,8.7,8.99,442524.570382]]}