{"t":"QURE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-05",17.0,17.75,14.61,14.61,4686700.0],["2014-02-06",14.77,14.999,13.3,13.41,515300.0],["2014-02-07",13.16,15.0,13.1,14.79,194300.0],["2014-02-10",14.98,15.68,14.82,15.57,314800.0],["2014-02-11",15.61,16.0,15.61,15.86,286600.0],["2014-02-12",15.96,16.51,15.93,16.02,208500.0],["2014-02-13",16.02,16.2,15.85,16.14,20600.0],["2014-02-14",16.1,16.39,15.91,15.95,71800.0],["2014-02-18",15.6,16.4,15.6,16.37,44300.0],["2014-02-19",16.4,16.48,16.11,16.25,21200.0],["2014-02-20",16.38,16.5,16.31,16.5,11100.0],["2014-02-21",16.5,17.09,16.5,17.09,67400.0],["2014-02-24",17.02,18.25,16.9,18.015,131600.0],["2014-02-25",18.39,18.39,17.66,17.885,53900.0],["2014-02-26",18.06,18.75,17.55,18.05,139100.0],["2014-02-27",18.03,18.29,17.62,18.0,110200.0],["2014-02-28",18.01,18.01,16.23,16.5,81800.0],["2014-03-03",16.62,16.62,15.01,15.88,109700.0],["2014-03-04",16.13,16.272,15.48,15.69,48500.0],["2014-03-05",15.81,15.99,15.06,15.38,75200.0],["2014-03-06",15.64,15.87,15.05,15.14,39700.0],["2014-03-07",15.14,15.91,15.0,15.72,50100.0],["2014-03-10",15.77,15.77,14.99,15.24,136100.0],["2014-03-11",15.36,15.92,15.113,15.2,101400.0],["2014-03-12",15.04,15.63,14.76,14.91,138400.0],["2014-03-13",15.2,15.762,14.99,15.39,64000.0],["2014-03-14",15.02,15.52,14.83,14.83,98200.0],["2014-03-17",14.76,15.41,14.7,15.07,127700.0],["2014-03-18",14.7,15.88,14.7,15.76,108000.0],["2014-03-19",15.69,16.215,15.53,15.99,153100.0],["2014-03-20",15.92,17.1,15.9,16.794,115100.0],["2014-03-21",16.91,17.09,16.0,16.88,99200.0],["2014-03-24",16.86,16.868,16.01,16.18,126800.0],["2014-03-25",16.44,16.5,16.02,16.27,208200.0],["2014-03-26",16.44,16.5,15.92,15.93,91500.0],["2014-03-27",15.93,16.141,15.17,15.61,19700.0],["2014-03-28",15.72,16.489,15.15,15.6,40800.0],["2014-03-31",15.59,15.85,15.42,15.58,54900.0],["2014-04-01",15.55,15.86,15.455,15.66,20700.0],["2014-04-02",15.75,16.5,15.75,16.15,45000.0],["2014-04-03",16.27,16.34,15.54,15.78,91300.0],["2014-04-04",15.64,16.0,14.985,15.44,101300.0],["2014-04-07",15.245,15.31,14.262,14.41,114000.0],["2014-04-08",14.34,14.99,13.55,13.56,101300.0],["2014-04-09",14.36,14.7,13.587,14.5,48300.0],["2014-04-10",14.48,14.48,13.53,13.77,56400.0],["2014-04-11",13.64,14.42,13.0,13.04,82800.0],["2014-04-14",13.17,13.619,11.85,12.0,74600.0],["2014-04-15",12.28,12.28,9.61,9.78,153000.0],["2014-04-16",9.82,9.82,8.99,9.105,133200.0],["2014-04-17",9.1,9.1,8.51,9.0,119200.0],["2014-04-21",9.0,9.05,8.78,8.9,86800.0],["2014-04-22",9.1,10.22,8.89,9.9,221300.0],["2014-04-23",10.15,10.34,9.52,9.62,98800.0],["2014-04-24",9.68,10.43,9.23,10.15,195500.0],["2014-04-25",10.15,11.03,10.06,11.0,370200.0],["2014-04-28",11.0,11.1,10.24,10.45,95600.0],["2014-04-29",10.45,10.59,10.11,10.49,109500.0],["2014-04-30",10.42,10.51,9.83,10.27,150700.0],["2014-05-01",10.35,11.0,10.25,10.88,14700.0],["2014-05-02",10.85,11.25,10.25,10.44,47700.0],["2014-05-05",10.34,10.59,9.83,10.04,53600.0],["2014-05-06",9.97,10.1,9.65,9.7,76200.0],["2014-05-07",9.68,10.01,9.5,9.53,41300.0],["2014-05-08",9.5,9.69,9.01,9.12,29900.0],["2014-05-09",9.12,9.35,8.94,9.27,84600.0],["2014-05-12",9.57,10.77,9.57,10.06,122300.0],["2014-05-13",10.11,10.739,9.21,9.62,40800.0],["2014-05-14",9.57,10.11,9.1,9.94,60400.0],["2014-05-15",9.9,10.14,9.4,9.5,42000.0],["2014-05-16",9.55,9.83,9.41,9.61,23300.0],["2014-05-19",9.55,9.87,9.36,9.49,28900.0],["2014-05-20",9.65,9.76,9.0,9.3,72300.0],["2014-05-21",9.635,9.77,8.62,8.63,46900.0],["2014-05-22",8.67,9.34,8.29,8.68,52300.0],["2014-05-23",8.64,9.385,8.56,8.71,73100.0],["2014-05-27",9.35,9.43,8.66,8.66,34800.0],["2014-05-28",8.65,9.273,8.6,8.93,34600.0],["2014-05-29",9.03,9.27,8.62,8.87,102400.0],["2014-05-30",9.05,9.05,8.31,8.65,37500.0],["2014-06-02",8.73,9.04,8.59,8.92,21500.0],["2014-06-03",8.95,9.35,8.74,9.03,60600.0],["2014-06-04",9.2,9.318,8.825,9.18,64500.0],["2014-06-05",9.27,9.733,9.06,9.51,35200.0],["2014-06-06",9.0,10.0,8.96,9.93,34000.0],["2014-06-09",10.0,10.81,9.98,10.74,64800.0],["2014-06-10",10.84,11.0,10.43,10.67,92200.0],["2014-06-11",10.6,11.14,10.36,10.82,66300.0],["2014-06-12",10.99,11.0,10.57,10.89,45600.0],["2014-06-13",10.89,11.41,10.7,11.01,48900.0],["2014-06-16",11.15,11.7,11.05,11.28,30800.0],["2014-06-17",11.3,11.41,10.76,10.84,37400.0],["2014-06-18",10.82,11.9,10.59,11.7,115500.0],["2014-06-19",11.73,12.278,11.49,12.1,53100.0],["2014-06-20",12.1,13.18,12.02,12.7,65000.0],["2014-06-23",12.79,13.47,12.3,12.64,84900.0],["2014-06-24",12.71,12.89,12.0,12.09,37700.0],["2014-06-25",12.05,12.235,11.71,11.92,55600.0],["2014-06-26",11.99,12.5,11.88,12.5,44000.0],["2014-06-27",12.43,13.0,12.25,12.8,43600.0],["2014-06-30",12.82,13.78,12.61,13.59,61900.0],["2014-07-01",13.4,14.38,13.29,14.2,46600.0],["2014-07-02",14.22,14.5,13.81,13.94,51000.0],["2014-07-03",14.28,14.36,14.0,14.2,15900.0],["2014-07-07",14.2,14.291,12.831,12.87,61800.0],["2014-07-08",12.78,12.78,11.51,12.11,138300.0],["2014-07-09",12.26,13.08,12.03,12.84,38600.0],["2014-07-10",12.46,13.2,11.692,13.01,65400.0],["2014-07-11",12.96,13.38,12.77,13.25,47000.0],["2014-07-14",13.23,13.23,11.96,12.51,56300.0],["2014-07-15",12.59,12.59,11.5,11.99,78300.0],["2014-07-16",12.15,12.64,11.77,11.86,92400.0],["2014-07-17",11.56,11.798,10.73,11.36,32000.0],["2014-07-18",11.43,11.6,10.91,11.35,47900.0],["2014-07-21",11.33,11.929,10.06,10.79,76800.0],["2014-07-22",11.1,11.36,11.095,11.25,17000.0],["2014-07-23",11.19,11.319,11.0,11.21,15500.0],["2014-07-24",11.21,11.268,10.87,10.9,17100.0],["2014-07-25",10.77,10.95,10.17,10.25,53600.0],["2014-07-28",10.3,10.96,10.12,10.19,20900.0],["2014-07-29",10.19,11.05,10.19,10.97,36400.0],["2014-07-30",11.18,11.18,10.71,10.76,5800.0],["2014-07-31",10.59,10.6,10.21,10.22,18100.0],["2014-08-01",10.22,10.558,9.86,9.96,19900.0],["2014-08-04",10.14,10.3,9.73,9.87,30400.0],["2014-08-05",9.77,9.99,9.39,9.79,47300.0],["2014-08-06",9.67,10.93,9.63,10.68,82800.0],["2014-08-07",10.48,11.17,10.35,10.94,49100.0],["2014-08-08",10.67,10.87,10.02,10.22,39400.0],["2014-08-11",10.01,10.22,9.68,10.09,44100.0],["2014-08-12",10.5,10.98,10.15,10.52,45100.0],["2014-08-13",10.52,10.93,10.51,10.52,15000.0],["2014-08-14",10.52,11.5,10.32,11.17,42000.0],["2014-08-15",11.6,11.837,11.241,11.39,19500.0],["2014-08-18",11.49,12.0,11.49,11.76,44200.0],["2014-08-19",11.78,11.89,11.462,11.79,25500.0],["2014-08-20",11.7,11.89,11.57,11.69,20800.0],["2014-08-21",11.42,11.85,11.14,11.3,16700.0],["2014-08-22",11.05,11.6,11.05,11.51,23800.0],["2014-08-25",11.02,11.77,11.0,11.15,43200.0],["2014-08-26",11.06,11.25,10.87,11.19,26400.0],["2014-08-27",11.1,11.33,11.0,11.09,16900.0],["2014-08-28",11.0,11.11,10.829,11.11,32200.0],["2014-08-29",11.13,11.5,10.8,11.5,54000.0],["2014-09-02",11.4,11.5,10.9,11.18,19800.0],["2014-09-03",11.17,11.22,11.0,11.14,41300.0],["2014-09-04",11.01,11.24,10.98,11.1,29900.0],["2014-09-05",10.91,11.28,10.9,11.2,30900.0],["2014-09-08",11.0,11.22,10.33,10.46,109400.0],["2014-09-09",10.51,11.0,10.24,10.91,90900.0],["2014-09-10",10.88,10.88,10.305,10.83,10900.0],["2014-09-11",10.6,10.98,10.21,10.37,43900.0],["2014-09-12",10.34,10.46,9.8,10.0,45700.0],["2014-09-15",9.92,10.0,9.5,10.0,32200.0],["2014-09-16",9.79,9.99,9.53,9.7,11900.0],["2014-09-17",9.64,9.9,9.56,9.76,10300.0],["2014-09-18",9.73,9.87,9.57,9.83,17200.0],["2014-09-19",9.83,9.84,9.6,9.79,9300.0],["2014-09-22",9.69,9.73,9.44,9.62,13300.0],["2014-09-23",9.44,9.69,9.23,9.23,13100.0],["2014-09-24",9.21,9.59,9.06,9.41,13000.0],["2014-09-25",9.44,9.44,9.12,9.23,6600.0],["2014-09-26",9.21,9.42,9.05,9.11,8600.0],["2014-09-29",9.0,9.19,9.0,9.16,11700.0],["2014-09-30",9.02,9.25,9.02,9.25,13800.0],["2014-10-01",9.17,9.84,9.17,9.73,38900.0],["2014-10-02",9.58,9.99,9.5,9.84,26600.0],["2014-10-03",9.94,10.1,9.93,10.0,8300.0],["2014-10-06",10.03,10.03,9.57,9.85,14700.0],["2014-10-07",10.0,10.09,9.89,9.9,25400.0],["2014-10-08",9.83,10.1,9.78,9.99,9500.0],["2014-10-09",9.87,9.87,9.57,9.66,7500.0],["2014-10-10",9.6,10.0,9.6,9.89,17700.0],["2014-10-13",9.8,10.0,9.622,9.69,43600.0],["2014-10-14",9.76,9.867,9.66,9.8,57100.0],["2014-10-15",9.75,9.8,9.55,9.63,28100.0],["2014-10-16",9.51,9.73,9.51,9.66,12100.0],["2014-10-17",9.7,9.877,9.7,9.81,42900.0],["2014-10-20",9.68,9.9,9.68,9.9,2300.0],["2014-10-21",9.85,10.0,9.81,9.98,12100.0],["2014-10-22",10.0,10.09,9.9,10.06,16100.0],["2014-10-23",10.07,11.5,10.0,11.5,22900.0],["2014-10-24",11.27,11.75,11.12,11.68,11000.0],["2014-10-27",11.66,11.66,10.871,11.59,25700.0],["2014-10-28",11.38,11.49,10.743,11.13,28900.0],["2014-10-29",11.0,11.0,10.54,10.65,12700.0],["2014-10-30",10.77,11.2,10.61,10.95,8800.0],["2014-10-31",11.0,11.49,10.51,11.36,24900.0],["2014-11-03",11.17,11.18,10.65,10.67,18200.0],["2014-11-04",10.67,10.67,10.281,10.39,15500.0],["2014-11-05",10.4,10.644,10.02,10.04,22500.0],["2014-11-06",9.97,10.49,9.74,10.05,13700.0],["2014-11-07",10.02,10.49,9.69,10.45,13400.0],["2014-11-10",10.45,10.92,10.04,10.54,24400.0],["2014-11-11",10.5,10.53,9.7,10.2,22900.0],["2014-11-12",10.15,10.7,9.8,10.7,38400.0],["2014-11-13",10.7,10.74,10.447,10.7,17600.0],["2014-11-14",11.0,11.4,10.85,11.4,48200.0],["2014-11-17",11.28,11.73,11.21,11.73,18700.0],["2014-11-18",11.57,12.6,11.36,12.6,38800.0],["2014-11-19",11.98,12.6,11.62,11.8,20800.0],["2014-11-20",11.8,12.24,11.741,12.0,29700.0],["2014-11-21",12.0,12.07,11.94,12.0,7600.0],["2014-11-24",11.94,12.38,11.92,12.175,12000.0],["2014-11-25",12.2,12.5,12.07,12.5,50100.0],["2014-11-26",12.51,15.48,12.28,14.82,195800.0],["2014-11-28",14.1,15.35,14.1,15.05,127500.0],["2014-12-01",15.7,15.7,13.2,13.43,117300.0],["2014-12-02",13.25,14.09,13.25,13.92,35500.0],["2014-12-03",13.91,14.0,13.1,13.48,74000.0],["2014-12-04",13.19,13.29,12.28,12.64,68400.0],["2014-12-05",12.7,14.11,12.318,14.11,131800.0],["2014-12-08",14.1,14.28,13.03,14.28,99500.0],["2014-12-09",14.1,16.5,14.1,16.5,291600.0],["2014-12-10",16.0,17.33,15.684,15.99,182900.0],["2014-12-11",15.71,16.8,15.67,16.105,219100.0],["2014-12-12",16.23,16.24,15.55,15.55,117000.0],["2014-12-15",15.61,15.74,14.64,14.64,101700.0],["2014-12-16",14.872,15.17,14.23,14.79,61500.0],["2014-12-17",14.75,15.25,14.56,15.1,48300.0],["2014-12-18",15.1,15.59,14.72,15.58,79400.0],["2014-12-19",15.32,15.87,15.32,15.51,28800.0],["2014-12-22",15.51,15.64,15.08,15.24,48200.0],["2014-12-23",15.1,15.15,13.89,14.53,40800.0],["2014-12-24",14.47,15.01,14.36,14.75,8900.0],["2014-12-26",14.66,15.37,14.66,14.97,36700.0],["2014-12-29",14.87,15.75,14.85,15.63,86100.0],["2014-12-30",15.18,15.742,15.09,15.47,48000.0],["2014-12-31",15.4,15.901,14.64,14.81,119000.0],["2015-01-02",15.0,15.394,14.67,14.71,40600.0],["2015-01-05",14.91,18.25,14.91,17.16,180500.0],["2015-01-06",17.0,18.22,16.82,17.23,207500.0],["2015-01-07",17.42,18.49,16.6,17.2,142100.0],["2015-01-08",17.25,18.09,17.23,17.76,101500.0],["2015-01-09",17.66,18.69,17.56,18.34,157400.0],["2015-01-12",18.5,20.61,18.374,20.42,341600.0],["2015-01-13",20.8,21.66,19.81,21.01,208300.0],["2015-01-14",20.82,23.725,20.26,23.03,361300.0],["2015-01-15",23.03,23.8,19.52,19.81,296000.0],["2015-01-16",19.7,20.98,19.61,19.98,133700.0],["2015-01-20",19.93,20.41,19.01,19.85,173400.0],["2015-01-21",19.94,21.64,19.87,21.58,186100.0],["2015-01-22",20.0,21.705,20.0,20.63,173800.0],["2015-01-23",20.49,21.14,20.35,20.53,141200.0],["2015-01-26",20.49,20.97,20.01,20.6,117000.0],["2015-01-27",20.14,21.25,20.14,20.86,123000.0],["2015-01-28",20.86,22.45,20.86,21.39,197000.0],["2015-01-29",21.5,21.79,20.23,21.05,186000.0],["2015-01-30",21.06,21.5,20.51,21.0,130800.0],["2015-02-02",21.0,21.65,20.229,21.1,167800.0],["2015-02-03",21.26,21.26,19.5,19.99,184900.0],["2015-02-04",19.85,19.9,19.331,19.62,100000.0],["2015-02-05",19.71,20.592,19.62,20.35,110100.0],["2015-02-06",20.22,20.58,19.51,19.74,122400.0],["2015-02-09",19.25,20.095,18.82,18.86,63700.0],["2015-02-10",18.89,19.37,18.59,18.76,85400.0],["2015-02-11",18.88,20.04,18.7,19.49,132400.0],["2015-02-12",19.6,20.168,19.37,20.01,83500.0],["2015-02-13",20.22,20.75,19.6,19.83,121400.0],["2015-02-17",19.76,20.26,19.304,20.09,123800.0],["2015-02-18",20.21,20.25,19.56,19.79,59800.0],["2015-02-19",19.65,20.75,19.63,19.73,96200.0],["2015-02-20",19.68,20.16,19.04,19.27,39400.0],["2015-02-23",19.25,21.0,19.25,20.99,167000.0],["2015-02-24",21.09,21.345,20.082,20.45,84800.0],["2015-02-25",20.36,21.91,20.176,21.65,122600.0],["2015-02-26",21.7,23.33,21.531,22.91,308600.0],["2015-02-27",22.95,23.44,22.76,23.24,185800.0],["2015-03-02",23.22,23.24,21.781,23.06,290100.0],["2015-03-03",23.05,23.45,22.24,22.87,133700.0],["2015-03-04",22.73,23.13,21.06,22.8,224200.0],["2015-03-05",22.59,24.99,22.59,22.85,237400.0],["2015-03-06",22.72,24.94,22.72,24.62,249600.0],["2015-03-09",24.98,25.0,23.6,24.21,125800.0],["2015-03-10",24.3,24.61,23.27,24.26,115200.0],["2015-03-11",24.44,26.61,24.01,26.06,440500.0],["2015-03-12",26.25,26.5,25.25,26.04,328300.0],["2015-03-13",25.75,26.228,24.56,25.25,169500.0],["2015-03-16",24.88,25.9,24.24,25.4,267200.0],["2015-03-17",25.51,25.79,25.04,25.66,132400.0],["2015-03-18",25.5,25.66,24.61,25.05,140100.0],["2015-03-19",25.21,27.969,25.118,27.55,243000.0],["2015-03-20",27.63,28.0,26.58,27.27,182900.0],["2015-03-23",27.37,27.46,26.236,26.81,131800.0],["2015-03-24",26.85,27.1,26.5,26.64,110300.0],["2015-03-25",26.67,27.36,23.39,24.97,360100.0],["2015-03-26",24.6,24.76,22.792,24.62,209000.0],["2015-03-27",24.65,25.37,24.01,25.09,100000.0],["2015-03-30",25.18,25.65,24.41,25.17,133900.0],["2015-03-31",25.05,25.98,23.97,24.32,71400.0],["2015-04-01",24.32,24.44,22.84,23.535,84800.0],["2015-04-02",23.62,23.62,22.511,22.86,98100.0],["2015-04-06",34.4,35.5,31.83,33.61,2663500.0],["2015-04-07",33.97,35.29,33.47,33.63,689800.0],["2015-04-08",33.5,34.34,32.68,33.34,395600.0],["2015-04-09",31.1,31.9,29.0,30.79,943300.0],["2015-04-10",30.25,30.62,28.02,28.44,2138600.0],["2015-04-13",29.25,30.05,28.89,29.03,882000.0],["2015-04-14",29.5,30.3,28.07,28.4,535400.0],["2015-04-15",28.57,29.1,27.54,27.85,319000.0],["2015-04-16",28.0,28.81,27.36,27.68,333900.0],["2015-04-17",27.0,27.46,26.05,26.97,416100.0],["2015-04-20",26.91,27.34,25.94,26.62,353000.0],["2015-04-21",26.67,27.92,26.57,27.59,384900.0],["2015-04-22",26.9,27.216,25.71,26.15,378800.0],["2015-04-23",27.1,27.17,25.52,26.37,443700.0],["2015-04-24",26.8,26.9,26.01,26.09,225700.0],["2015-04-27",25.0,27.5,24.86,25.73,801300.0],["2015-04-28",26.0,26.19,24.11,25.58,385700.0],["2015-04-29",25.27,26.29,24.9,24.99,231000.0],["2015-04-30",25.0,25.9,24.72,25.05,248200.0],["2015-05-01",25.43,25.49,23.64,24.59,207300.0],["2015-05-04",24.3,24.625,23.136,24.27,341500.0],["2015-05-05",24.69,25.36,23.35,24.7,501800.0],["2015-05-06",25.37,28.728,25.36,27.56,749200.0],["2015-05-07",27.68,28.6,27.03,28.33,389800.0],["2015-05-08",28.49,29.0,28.22,28.61,341600.0],["2015-05-11",28.54,29.119,27.89,28.87,163400.0],["2015-05-12",28.64,28.96,27.99,28.29,168300.0],["2015-05-13",28.12,28.28,27.01,28.0,247300.0],["2015-05-14",28.0,28.07,26.822,27.1,175200.0],["2015-05-15",27.13,27.13,25.91,26.54,125400.0],["2015-05-18",26.45,27.83,26.04,27.67,139600.0],["2015-05-19",27.5,27.94,26.58,27.34,183900.0],["2015-05-20",27.21,28.682,26.63,27.88,139900.0],["2015-05-21",28.26,28.37,26.01,26.66,193200.0],["2015-05-22",27.5,27.99,26.3,26.43,250700.0],["2015-05-26",26.48,27.87,26.14,26.93,334100.0],["2015-05-27",27.2,27.88,26.21,27.77,222500.0],["2015-05-28",27.55,30.759,27.55,29.18,438700.0],["2015-05-29",29.54,29.75,28.06,28.74,195200.0],["2015-06-01",28.8,30.802,28.02,29.94,420700.0],["2015-06-02",30.5,31.624,29.33,30.89,280900.0],["2015-06-03",31.31,31.44,29.43,29.74,261700.0],["2015-06-04",29.71,30.35,28.97,29.73,179600.0],["2015-06-05",29.43,30.9,29.428,30.85,127100.0],["2015-06-08",30.68,31.35,30.68,31.05,181800.0],["2015-06-09",31.21,31.44,30.09,30.94,137400.0],["2015-06-10",30.94,30.94,30.0,30.06,88600.0],["2015-06-11",30.07,30.56,28.622,30.25,216200.0],["2015-06-12",29.98,30.151,29.2,29.37,97300.0],["2015-06-15",29.71,32.99,29.28,32.33,346900.0],["2015-06-16",32.33,32.33,29.42,30.57,396800.0],["2015-06-17",30.56,31.45,29.62,30.78,246100.0],["2015-06-18",30.99,31.38,30.2,31.0,148500.0],["2015-06-19",31.21,31.88,30.91,31.41,213300.0],["2015-06-22",31.52,33.93,31.52,33.25,359800.0],["2015-06-23",34.0,34.22,31.85,32.12,212500.0],["2015-06-24",32.19,32.59,30.6,30.9,160400.0],["2015-06-25",31.25,31.25,28.86,30.26,384000.0],["2015-06-26",30.0,31.34,28.91,29.12,348800.0],["2015-06-29",28.44,28.98,26.76,26.83,352900.0],["2015-06-30",26.91,27.435,25.88,27.0,363800.0],["2015-07-01",27.3,27.83,26.02,26.24,218300.0],["2015-07-02",26.38,26.57,26.0,26.51,170000.0],["2015-07-06",26.28,27.6,26.28,27.28,142300.0],["2015-07-07",27.23,27.46,25.81,26.7,238100.0],["2015-07-08",26.16,26.18,25.02,25.23,409600.0],["2015-07-09",25.56,26.25,25.2,25.3,176200.0],["2015-07-10",25.5,27.33,25.5,27.15,249300.0],["2015-07-13",27.1,28.65,27.1,27.82,192300.0],["2015-07-14",27.66,28.89,27.2,27.98,121100.0],["2015-07-15",28.8,29.13,27.31,27.96,357600.0],["2015-07-16",28.39,28.45,27.5,27.97,337500.0],["2015-07-17",27.83,27.86,27.03,27.57,113100.0],["2015-07-20",27.49,27.75,26.95,27.06,254400.0],["2015-07-21",26.87,28.05,26.5,27.75,472400.0],["2015-07-22",27.53,29.44,27.06,28.61,325200.0],["2015-07-23",28.5,29.44,27.97,28.31,233700.0],["2015-07-24",28.0,28.54,26.55,26.74,261400.0],["2015-07-27",26.39,27.0,25.13,25.99,266600.0],["2015-07-28",26.07,27.5,25.3,26.18,307700.0],["2015-07-29",26.22,26.32,25.27,25.78,188100.0],["2015-07-30",25.75,25.84,24.74,25.46,138400.0],["2015-07-31",25.5,26.71,25.295,25.75,234200.0],["2015-08-03",26.0,26.87,25.49,26.47,196900.0],["2015-08-04",26.61,26.9,26.0,26.29,178700.0],["2015-08-05",27.08,27.25,26.0,26.1,304900.0],["2015-08-06",26.3,26.4,24.03,24.74,290100.0],["2015-08-07",25.22,25.35,23.01,23.64,357600.0],["2015-08-10",24.39,25.0,23.5,23.94,427300.0],["2015-08-11",23.46,24.96,23.33,24.7,350400.0],["2015-08-12",24.27,26.7,24.08,26.61,352800.0],["2015-08-13",26.5,27.11,25.24,25.38,319900.0],["2015-08-14",25.87,26.4,24.69,25.53,228900.0],["2015-08-17",25.63,28.44,25.33,28.32,403700.0],["2015-08-18",28.15,28.42,26.07,26.63,321100.0],["2015-08-19",26.4,27.11,25.79,26.21,181300.0],["2015-08-20",25.97,27.9,25.61,26.0,205300.0],["2015-08-21",25.65,26.26,24.44,25.19,195300.0],["2015-08-24",23.23,24.14,22.04,23.7,212200.0],["2015-08-25",24.98,25.49,23.51,23.6,210700.0],["2015-08-26",23.93,24.99,22.65,24.61,240200.0],["2015-08-27",23.55,26.61,23.5,25.23,323200.0],["2015-08-28",25.0,26.19,24.35,25.77,261300.0],["2015-08-31",26.02,26.95,25.12,26.79,297800.0],["2015-09-01",25.88,28.0,25.581,26.41,345300.0],["2015-09-02",27.0,27.45,26.04,27.38,186800.0],["2015-09-03",27.33,28.14,25.35,25.43,235700.0],["2015-09-04",25.05,26.11,24.6,25.59,107600.0],["2015-09-08",26.24,27.36,25.62,27.17,236600.0],["2015-09-09",27.5,27.89,26.32,26.59,184300.0],["2015-09-10",26.41,27.5,26.246,26.72,190900.0],["2015-09-11",26.67,27.7,26.24,27.5,144800.0],["2015-09-14",27.38,28.07,26.88,27.45,92900.0],["2015-09-15",27.69,28.23,27.17,28.14,194700.0],["2015-09-16",28.14,28.85,26.2,28.85,398900.0],["2015-09-17",28.7,32.022,28.18,31.5,410500.0],["2015-09-18",32.5,34.85,31.75,33.41,1028700.0],["2015-09-21",36.3,36.38,27.743,29.09,2719800.0],["2015-09-22",28.64,29.99,27.05,27.58,427300.0],["2015-09-23",27.5,28.99,26.87,27.52,292200.0],["2015-09-24",27.48,27.65,25.32,26.5,255200.0],["2015-09-25",26.82,27.579,24.22,24.5,455100.0],["2015-09-28",24.48,24.5,21.54,21.96,359200.0],["2015-09-29",21.62,22.7,18.51,18.99,497800.0],["2015-09-30",19.23,20.68,19.23,20.45,472500.0],["2015-10-01",20.86,21.45,20.025,20.92,358000.0],["2015-10-02",20.41,21.6,19.6,20.9,267800.0],["2015-10-05",21.93,22.93,20.62,21.57,471000.0],["2015-10-06",21.18,21.27,19.35,20.67,287200.0],["2015-10-07",20.44,21.16,19.6,20.01,268400.0],["2015-10-08",19.85,20.03,18.65,19.58,277300.0],["2015-10-09",19.49,20.17,19.15,19.56,282100.0],["2015-10-12",19.64,20.35,19.03,20.12,273700.0],["2015-10-13",19.8,20.82,18.94,19.08,239900.0],["2015-10-14",19.0,19.92,18.372,18.95,300600.0],["2015-10-15",18.86,20.38,18.74,20.16,396900.0],["2015-10-16",20.49,20.78,19.02,19.27,221400.0],["2015-10-19",18.78,20.281,17.79,18.86,439300.0],["2015-10-20",18.79,18.94,17.7,17.78,221400.0],["2015-10-21",17.84,17.96,16.37,17.24,372500.0],["2015-10-22",16.99,18.23,16.54,17.2,338100.0],["2015-10-23",17.61,18.57,17.41,17.96,273800.0],["2015-10-26",17.74,18.24,17.19,17.39,194300.0],["2015-10-27",17.77,18.55,17.72,18.45,346000.0],["2015-10-28",18.22,18.65,17.6,18.42,413100.0],["2015-10-29",18.42,18.77,17.6,17.86,221100.0],["2015-10-30",17.89,17.98,17.19,17.73,184000.0],["2015-11-02",18.01,19.42,17.283,18.78,246400.0],["2015-11-03",18.69,19.23,18.29,19.03,230900.0],["2015-11-04",19.07,20.68,19.02,20.59,338600.0],["2015-11-05",20.2,20.39,18.26,18.5,538900.0],["2015-11-06",18.27,18.8,17.85,18.51,126300.0],["2015-11-09",18.32,18.85,18.09,18.6,129500.0],["2015-11-10",18.43,19.78,18.17,19.54,264600.0],["2015-11-11",19.62,21.4,19.54,20.57,394000.0],["2015-11-12",20.4,20.544,18.6,18.97,284800.0],["2015-11-13",18.82,19.31,18.32,18.85,181700.0],["2015-11-16",18.54,18.84,17.14,17.45,374900.0],["2015-11-17",18.54,18.54,17.176,17.67,142300.0],["2015-11-18",17.79,18.39,17.4,18.12,253100.0],["2015-11-19",18.2,18.31,17.72,18.14,177600.0],["2015-11-20",18.2,18.94,17.87,18.41,221800.0],["2015-11-23",18.64,19.37,18.12,19.26,340200.0],["2015-11-24",19.34,20.44,19.09,20.27,378400.0],["2015-11-25",20.4,22.49,20.4,21.57,436100.0],["2015-11-27",21.75,22.79,21.57,22.5,201800.0],["2015-11-30",21.22,22.0,18.46,18.78,1553200.0],["2015-12-01",19.93,20.0,19.33,19.8,646200.0],["2015-12-02",20.0,20.22,19.37,19.91,273800.0],["2015-12-03",19.78,19.88,18.89,19.05,296700.0],["2015-12-04",19.15,19.38,18.55,18.69,215300.0],["2015-12-07",18.05,18.154,17.61,17.84,471900.0],["2015-12-08",17.5,18.22,17.5,17.92,293500.0],["2015-12-09",17.81,18.26,17.8,18.0,272700.0],["2015-12-10",18.0,18.05,17.53,17.94,216500.0],["2015-12-11",17.82,18.005,17.5,17.56,198500.0],["2015-12-14",17.54,17.78,15.59,15.97,447500.0],["2015-12-15",16.41,18.0,16.3,17.62,443500.0],["2015-12-16",17.78,17.78,16.6,17.33,416800.0],["2015-12-17",17.31,18.2,17.0,17.4,387000.0],["2015-12-18",16.0,17.1,15.861,16.0,1344800.0],["2015-12-21",16.42,17.45,16.09,17.09,453900.0],["2015-12-22",17.07,17.18,16.341,16.55,322500.0],["2015-12-23",16.69,16.99,16.49,16.93,329200.0],["2015-12-24",16.9,17.33,16.43,16.56,233600.0],["2015-12-28",16.51,16.57,15.05,15.53,672500.0],["2015-12-29",15.75,15.789,15.26,15.48,264900.0],["2015-12-30",15.42,16.21,15.34,16.12,386400.0],["2015-12-31",15.9,16.73,15.452,16.54,337300.0],["2016-01-04",16.34,16.34,15.25,15.81,500300.0],["2016-01-05",15.99,16.61,15.71,16.17,314000.0],["2016-01-06",15.82,16.17,14.52,14.91,469000.0],["2016-01-07",16.74,17.77,15.88,17.28,2395400.0],["2016-01-08",18.05,19.402,17.83,18.19,931400.0],["2016-01-11",17.94,18.24,16.14,16.58,873200.0],["2016-01-12",17.0,17.45,15.53,16.35,456000.0],["2016-01-13",16.5,16.61,14.44,14.66,620000.0],["2016-01-14",14.52,15.83,13.27,15.83,598600.0],["2016-01-15",14.36,15.93,14.36,15.9,446200.0],["2016-01-19",15.87,16.6,14.62,14.75,702100.0],["2016-01-20",14.48,15.799,13.98,15.48,399500.0],["2016-01-21",15.19,17.009,15.18,16.33,523600.0],["2016-01-22",16.62,17.5,16.46,16.86,403900.0],["2016-01-25",16.72,17.78,16.525,17.39,313300.0],["2016-01-26",17.51,17.545,16.54,17.26,182700.0],["2016-01-27",17.39,18.1,16.765,18.04,369700.0],["2016-01-28",18.01,18.959,17.57,18.21,746400.0],["2016-01-29",18.19,19.03,17.525,18.23,242500.0],["2016-02-01",18.06,18.795,17.28,18.06,347500.0],["2016-02-02",17.89,18.1,16.95,17.4,286900.0],["2016-02-03",17.48,17.48,16.26,17.0,273700.0],["2016-02-04",16.97,17.87,16.48,16.57,236800.0],["2016-02-05",16.5,16.52,15.47,15.49,265800.0],["2016-02-08",15.15,15.15,13.98,14.11,297200.0],["2016-02-09",13.88,14.67,13.46,13.83,162500.0],["2016-02-10",14.05,14.95,13.69,13.99,269000.0],["2016-02-11",13.65,14.93,13.51,14.25,247500.0],["2016-02-12",14.48,14.94,13.9,14.38,134500.0],["2016-02-16",14.57,15.51,14.46,14.77,182000.0],["2016-02-17",14.92,15.76,14.64,15.65,231400.0],["2016-02-18",15.63,15.95,14.826,15.07,148500.0],["2016-02-19",15.01,15.58,14.46,15.54,144700.0],["2016-02-22",15.8,16.4,15.27,15.5,194600.0],["2016-02-23",15.43,15.72,14.87,14.89,186800.0],["2016-02-24",15.0,15.49,13.945,15.05,385900.0],["2016-02-25",15.09,15.65,14.78,15.2,173100.0],["2016-02-26",15.4,15.75,14.4,14.67,161700.0],["2016-02-29",14.48,14.99,13.93,14.03,405300.0],["2016-03-01",14.09,14.83,13.96,14.71,207000.0],["2016-03-02",14.64,15.67,14.25,15.34,425500.0],["2016-03-03",15.38,15.73,14.38,14.6,482500.0],["2016-03-04",14.65,14.671,13.96,14.02,343300.0],["2016-03-07",14.02,15.24,13.945,14.72,349200.0],["2016-03-08",14.57,15.08,13.81,13.82,580500.0],["2016-03-09",14.02,14.14,12.721,12.82,782200.0],["2016-03-10",13.0,13.98,12.97,13.06,302200.0],["2016-03-11",13.06,13.44,12.78,13.22,402800.0],["2016-03-14",13.12,13.312,12.88,13.13,241400.0],["2016-03-15",12.95,13.2,11.78,11.8,506100.0],["2016-03-16",11.68,12.16,11.17,11.42,509300.0],["2016-03-17",11.33,11.67,10.61,11.14,396900.0],["2016-03-18",11.15,11.91,10.669,11.84,533900.0],["2016-03-21",11.72,12.346,11.64,11.99,322100.0],["2016-03-22",11.87,12.81,11.87,12.7,326700.0],["2016-03-23",12.56,12.9,11.41,11.86,611300.0],["2016-03-24",11.86,12.37,11.436,11.95,221200.0],["2016-03-28",12.01,12.01,11.28,11.48,198900.0],["2016-03-29",11.45,11.99,11.02,11.89,199900.0],["2016-03-30",11.98,12.62,11.685,11.76,224400.0],["2016-03-31",11.71,12.44,11.67,11.88,259000.0],["2016-04-01",11.85,12.75,11.75,12.75,169800.0],["2016-04-04",12.83,13.8,12.75,13.3,249500.0],["2016-04-05",13.06,14.66,12.7,14.57,380000.0],["2016-04-06",14.68,15.0,13.98,14.21,775600.0],["2016-04-07",14.16,14.49,13.5,14.0,467000.0],["2016-04-08",14.21,14.31,13.31,13.65,404100.0],["2016-04-11",13.82,13.94,12.82,12.86,204700.0],["2016-04-12",12.87,13.2,12.57,13.11,190000.0],["2016-04-13",13.29,13.29,12.39,12.79,309100.0],["2016-04-14",12.8,13.23,12.52,13.02,150800.0],["2016-04-15",13.08,13.19,12.75,13.03,144400.0],["2016-04-18",12.97,13.29,12.55,13.23,218600.0],["2016-04-19",13.43,13.43,12.64,12.74,176400.0],["2016-04-20",12.84,13.23,12.64,12.89,163200.0],["2016-04-21",12.79,14.88,12.643,14.47,303700.0],["2016-04-22",14.49,14.76,13.91,14.47,288000.0],["2016-04-25",14.47,14.64,14.21,14.34,174700.0],["2016-04-26",14.27,14.44,13.69,13.98,207100.0],["2016-04-27",13.8,14.09,13.475,13.56,119500.0],["2016-04-28",13.55,13.85,13.11,13.32,87200.0],["2016-04-29",13.32,13.45,12.75,12.93,122600.0],["2016-05-02",12.97,13.11,12.61,12.98,93400.0],["2016-05-03",12.94,13.538,12.833,13.39,152800.0],["2016-05-04",13.22,13.23,11.75,12.17,477300.0],["2016-05-05",12.29,12.56,11.91,12.11,233100.0],["2016-05-06",12.01,12.32,11.85,12.07,185600.0],["2016-05-09",12.21,13.17,12.21,12.96,137000.0],["2016-05-10",13.11,13.17,12.5,12.9,91600.0],["2016-05-11",12.92,12.92,12.26,12.33,156900.0],["2016-05-12",12.44,12.44,11.59,11.71,161700.0],["2016-05-13",11.69,12.455,11.53,12.21,97500.0],["2016-05-16",12.35,12.79,12.015,12.72,83700.0],["2016-05-17",12.71,13.1,12.63,12.69,85700.0],["2016-05-18",12.66,13.05,12.23,12.68,210900.0],["2016-05-19",12.61,12.965,11.78,12.06,396000.0],["2016-05-20",12.11,12.31,11.88,12.03,158600.0],["2016-05-23",12.06,12.59,11.81,12.12,162100.0],["2016-05-24",12.28,12.59,12.02,12.39,157500.0],["2016-05-25",12.47,12.89,12.35,12.6,264100.0],["2016-05-26",12.45,12.504,12.1,12.27,242500.0],["2016-05-27",12.35,12.62,11.85,11.99,307100.0],["2016-05-31",12.24,13.82,12.01,13.545,557200.0],["2016-06-01",13.78,13.79,13.0,13.41,355800.0],["2016-06-02",13.39,14.31,13.24,13.99,366400.0],["2016-06-03",13.78,14.26,13.155,14.0,365500.0],["2016-06-06",14.0,14.16,13.56,14.02,537000.0],["2016-06-07",13.88,14.59,13.71,14.3,270700.0],["2016-06-08",14.33,14.33,12.73,12.75,470900.0],["2016-06-09",12.72,12.92,12.01,12.14,287400.0],["2016-06-10",12.0,12.199,11.575,11.81,359600.0],["2016-06-13",11.77,12.0,9.7,9.91,925400.0],["2016-06-14",9.81,10.1,8.735,9.32,1184700.0],["2016-06-15",9.43,9.72,9.23,9.35,349600.0],["2016-06-16",9.28,9.39,8.92,9.05,559400.0],["2016-06-17",8.99,9.15,8.56,8.57,415400.0],["2016-06-20",8.62,8.739,7.97,8.21,733400.0],["2016-06-21",8.31,8.32,7.65,7.88,453700.0],["2016-06-22",7.91,8.27,7.58,7.7,350500.0],["2016-06-23",7.69,7.99,7.615,7.74,490600.0],["2016-06-24",7.49,7.75,7.241,7.39,451300.0],["2016-06-27",7.38,7.56,6.75,6.94,623400.0],["2016-06-28",7.06,7.49,7.02,7.37,211200.0],["2016-06-29",7.37,7.49,6.93,7.07,292100.0],["2016-06-30",7.1,7.41,6.95,7.37,231300.0],["2016-07-01",7.41,7.79,7.37,7.72,231700.0],["2016-07-05",7.69,7.698,7.4,7.6,232900.0],["2016-07-06",7.51,7.86,7.51,7.67,228300.0],["2016-07-07",7.71,7.89,7.57,7.77,180000.0],["2016-07-08",7.8,7.95,7.64,7.85,197700.0],["2016-07-11",7.89,8.13,7.76,7.85,169500.0],["2016-07-12",7.82,8.15,7.78,7.94,200600.0],["2016-07-13",7.94,8.24,7.62,7.72,227100.0],["2016-07-14",7.74,7.9,7.34,7.35,262000.0],["2016-07-15",7.34,7.66,7.34,7.49,326700.0],["2016-07-18",7.54,7.769,7.38,7.59,104000.0],["2016-07-19",7.57,7.68,7.05,7.12,258700.0],["2016-07-20",7.14,7.28,7.05,7.13,178900.0],["2016-07-21",7.19,7.57,7.165,7.37,229400.0],["2016-07-22",7.37,7.488,7.164,7.17,134600.0],["2016-07-25",7.17,7.19,7.03,7.03,119100.0],["2016-07-26",7.02,7.18,6.96,7.0,210400.0],["2016-07-27",7.05,7.35,6.68,7.14,517700.0],["2016-07-28",7.15,7.33,6.91,7.28,294000.0],["2016-07-29",7.26,7.38,6.96,7.27,152600.0],["2016-08-01",7.27,7.48,7.26,7.37,182300.0],["2016-08-02",7.36,8.2,7.33,8.0,866100.0],["2016-08-03",8.0,8.04,7.73,7.96,232400.0],["2016-08-04",8.17,8.36,8.1,8.16,283900.0],["2016-08-05",8.17,8.73,8.12,8.71,251000.0],["2016-08-08",8.69,8.69,8.2,8.25,196900.0],["2016-08-09",8.27,8.37,8.01,8.37,152600.0],["2016-08-10",8.38,8.49,8.02,8.3,229300.0],["2016-08-11",8.39,8.45,8.06,8.23,107400.0],["2016-08-12",8.27,8.6,8.07,8.58,178800.0],["2016-08-15",8.57,9.41,8.57,9.29,367700.0],["2016-08-16",9.31,9.723,8.79,8.82,323900.0],["2016-08-17",8.82,8.92,8.375,8.41,233700.0],["2016-08-18",8.36,8.57,8.301,8.36,103000.0],["2016-08-19",8.28,8.76,8.04,8.21,134100.0],["2016-08-22",8.21,8.96,8.18,8.88,375200.0],["2016-08-23",9.03,9.03,8.35,8.44,396700.0],["2016-08-24",8.41,8.725,8.15,8.25,269600.0],["2016-08-25",8.31,8.52,8.05,8.22,320100.0],["2016-08-26",8.06,8.595,7.92,8.49,371800.0],["2016-08-29",8.5,8.5,8.23,8.35,139100.0],["2016-08-30",8.32,8.45,8.21,8.28,136300.0],["2016-08-31",8.17,8.25,7.8,7.84,354500.0],["2016-09-01",7.8,8.01,7.52,7.7,334100.0],["2016-09-02",7.65,7.83,7.5,7.7,150900.0],["2016-09-06",7.75,8.11,7.71,8.08,141600.0],["2016-09-07",8.11,8.23,8.029,8.17,97800.0],["2016-09-08",8.16,8.56,8.02,8.36,224600.0],["2016-09-09",8.25,8.455,8.16,8.17,171500.0],["2016-09-12",8.07,8.33,8.02,8.23,117800.0],["2016-09-13",8.14,8.27,7.78,7.98,163400.0],["2016-09-14",8.02,8.195,7.81,7.9,143900.0],["2016-09-15",7.92,7.98,7.71,7.9,203000.0],["2016-09-16",7.71,7.95,7.62,7.86,130300.0],["2016-09-19",7.89,8.143,7.75,7.77,168300.0],["2016-09-20",7.83,8.12,7.64,7.92,321400.0],["2016-09-21",7.93,8.03,7.58,7.75,302300.0],["2016-09-22",7.8,7.86,7.59,7.61,322800.0],["2016-09-23",7.51,8.19,7.51,8.06,270300.0],["2016-09-26",7.96,8.24,7.91,7.99,175700.0],["2016-09-27",7.96,8.33,7.9,8.19,201000.0],["2016-09-28",8.2,8.38,8.11,8.31,184100.0],["2016-09-29",8.24,8.27,7.52,7.55,333600.0],["2016-09-30",7.55,7.72,7.27,7.65,202400.0],["2016-10-03",7.62,7.84,7.37,7.58,133000.0],["2016-10-04",7.56,7.77,7.5,7.65,122400.0],["2016-10-05",7.62,8.06,7.62,7.91,163500.0],["2016-10-06",8.0,8.0,7.51,7.55,138600.0],["2016-10-07",7.56,7.6,7.301,7.58,105100.0],["2016-10-10",7.65,7.86,7.65,7.74,93800.0],["2016-10-11",7.63,7.72,7.44,7.48,174400.0],["2016-10-12",7.46,7.64,7.1,7.13,172000.0],["2016-10-13",7.09,7.15,6.97,7.02,152900.0],["2016-10-14",7.05,7.18,6.868,6.97,216500.0],["2016-10-17",6.98,7.27,6.717,7.18,180500.0],["2016-10-18",7.31,7.38,7.01,7.25,143300.0],["2016-10-19",7.24,7.24,7.03,7.2,82300.0],["2016-10-20",7.21,7.36,7.14,7.34,128400.0],["2016-10-21",7.34,7.34,7.09,7.2,137600.0],["2016-10-24",7.23,7.39,7.01,7.05,101900.0],["2016-10-25",7.02,7.07,6.74,6.97,127100.0],["2016-10-26",6.95,7.04,6.84,6.98,85300.0],["2016-10-27",7.02,7.16,6.75,6.77,164200.0],["2016-10-28",6.75,7.05,6.63,6.91,174500.0],["2016-10-31",6.93,7.05,6.765,6.79,117100.0],["2016-11-01",6.83,7.4,6.73,7.29,952700.0],["2016-11-02",7.29,7.55,6.83,6.91,1045400.0],["2016-11-03",6.91,7.16,6.65,6.68,465900.0],["2016-11-04",6.68,7.15,6.65,7.07,255600.0],["2016-11-07",7.15,7.15,6.88,6.91,347700.0],["2016-11-08",6.87,7.19,6.67,6.76,165400.0],["2016-11-09",7.09,7.58,7.09,7.29,301300.0],["2016-11-10",7.42,7.76,7.36,7.74,233300.0],["2016-11-11",7.69,8.17,7.69,8.14,167900.0],["2016-11-14",8.0,8.32,7.253,8.3,204000.0],["2016-11-15",8.2,8.2,7.59,7.73,320800.0],["2016-11-16",7.46,7.68,6.94,7.04,495600.0],["2016-11-17",7.12,7.16,7.0,7.07,128500.0],["2016-11-18",7.07,7.19,7.015,7.12,80900.0],["2016-11-21",7.04,7.27,7.04,7.13,136200.0],["2016-11-22",7.05,7.18,6.61,6.67,662600.0],["2016-11-23",6.54,6.7,6.41,6.69,209000.0],["2016-11-25",6.73,6.9,6.66,6.85,58500.0],["2016-11-28",6.79,6.97,6.56,6.64,200600.0],["2016-11-29",6.61,6.73,6.38,6.4,440900.0],["2016-11-30",6.4,6.54,6.14,6.28,383600.0],["2016-12-01",6.31,6.48,5.99,5.99,218700.0],["2016-12-02",6.01,6.1,5.67,5.68,651100.0],["2016-12-05",5.98,6.09,5.45,5.68,652300.0],["2016-12-06",5.7,5.981,5.58,5.87,538700.0],["2016-12-07",5.8,5.94,5.633,5.83,419400.0],["2016-12-08",5.78,6.22,5.76,6.2,722700.0],["2016-12-09",6.23,6.43,6.04,6.08,238200.0],["2016-12-12",6.03,6.08,5.665,5.69,215700.0],["2016-12-13",5.7,6.0,5.63,5.79,475600.0],["2016-12-14",5.75,5.98,5.51,5.76,537800.0],["2016-12-15",5.74,5.84,5.59,5.62,401800.0],["2016-12-16",5.52,5.88,5.52,5.88,1059400.0],["2016-12-19",5.89,6.32,5.89,6.06,300100.0],["2016-12-20",6.06,6.09,5.8,5.88,175300.0],["2016-12-21",5.86,6.0,5.68,5.71,187800.0],["2016-12-22",5.66,5.75,5.58,5.66,145300.0],["2016-12-23",5.67,5.97,5.59,5.91,171900.0],["2016-12-27",5.89,6.04,5.75,5.8,114100.0],["2016-12-28",5.72,5.833,5.535,5.62,214500.0],["2016-12-29",5.62,5.7,5.5,5.69,179900.0],["2016-12-30",5.68,5.84,5.558,5.6,152600.0],["2017-01-03",5.64,5.96,5.6,5.87,308000.0],["2017-01-04",5.89,6.05,5.88,6.0,162600.0],["2017-01-05",6.04,6.06,5.9,6.01,136300.0],["2017-01-06",6.0,6.15,5.91,5.91,160400.0],["2017-01-09",5.97,6.0,5.81,5.9,94800.0],["2017-01-10",5.94,6.14,5.87,6.08,117400.0],["2017-01-11",6.1,6.164,5.86,5.94,164000.0],["2017-01-12",5.91,6.0,5.68,5.92,110700.0],["2017-01-13",5.93,6.06,5.81,5.98,160900.0],["2017-01-17",5.94,5.95,5.758,5.88,113800.0],["2017-01-18",5.91,5.96,5.74,5.76,75400.0],["2017-01-19",5.78,5.82,5.48,5.5,214400.0],["2017-01-20",5.54,5.639,5.46,5.48,131700.0],["2017-01-23",5.45,5.51,5.3,5.31,103600.0],["2017-01-24",5.3,5.35,5.25,5.28,102500.0],["2017-01-25",5.35,5.47,5.29,5.37,70800.0],["2017-01-26",5.38,5.65,5.3,5.42,127700.0],["2017-01-27",5.41,5.55,5.35,5.37,108800.0],["2017-01-30",5.64,5.75,5.43,5.51,579000.0],["2017-01-31",5.47,5.62,5.37,5.52,259800.0],["2017-02-01",5.58,5.81,5.565,5.72,522100.0],["2017-02-02",5.7,6.02,5.66,6.0,236200.0],["2017-02-03",6.02,6.42,5.94,6.36,452900.0],["2017-02-06",6.33,6.44,6.2,6.37,280000.0],["2017-02-07",6.36,6.66,6.28,6.58,382000.0],["2017-02-08",6.59,6.65,6.37,6.45,152000.0],["2017-02-09",6.45,6.69,6.42,6.55,161700.0],["2017-02-10",6.61,7.04,6.6,6.94,215800.0],["2017-02-13",7.01,7.09,6.46,6.53,247000.0],["2017-02-14",6.53,6.62,6.35,6.58,206100.0],["2017-02-15",6.56,6.66,6.35,6.64,148100.0],["2017-02-16",6.56,6.65,6.23,6.33,177900.0],["2017-02-17",6.32,6.44,6.26,6.31,87700.0],["2017-02-21",6.29,6.41,6.04,6.1,185900.0],["2017-02-22",6.05,6.43,6.0,6.05,132000.0],["2017-02-23",6.05,6.21,5.799,5.85,173200.0],["2017-02-24",5.8,5.91,5.71,5.75,122600.0],["2017-02-27",5.71,6.17,5.71,6.14,189000.0],["2017-02-28",6.11,6.49,5.99,6.36,142400.0],["2017-03-01",6.48,6.48,6.35,6.45,144600.0],["2017-03-02",6.42,6.853,6.4,6.42,201700.0],["2017-03-03",6.4,6.6,6.35,6.39,129400.0],["2017-03-06",6.33,6.4,5.97,6.1,153100.0],["2017-03-07",6.07,6.28,5.83,5.92,243100.0],["2017-03-08",6.0,6.32,5.9,6.29,214600.0],["2017-03-09",6.26,6.43,6.23,6.25,106800.0],["2017-03-10",6.26,6.4,6.08,6.35,109000.0],["2017-03-13",6.38,6.43,6.215,6.35,147600.0],["2017-03-14",6.28,6.34,6.14,6.22,58600.0],["2017-03-15",6.22,6.37,6.05,6.33,80300.0],["2017-03-16",6.01,6.35,6.01,6.28,49700.0],["2017-03-17",6.25,6.28,6.15,6.2,82400.0],["2017-03-20",6.2,6.28,6.01,6.03,90500.0],["2017-03-21",6.03,6.11,5.68,5.79,253700.0],["2017-03-22",5.73,5.89,5.5,5.66,348900.0],["2017-03-23",5.66,5.94,5.59,5.68,186200.0],["2017-03-24",5.7,5.84,5.631,5.81,118700.0],["2017-03-27",5.78,5.98,5.76,5.89,143800.0],["2017-03-28",5.89,5.89,5.73,5.78,82900.0],["2017-03-29",5.77,5.87,5.75,5.78,92400.0],["2017-03-30",5.81,5.81,5.63,5.77,71800.0],["2017-03-31",5.74,5.84,5.68,5.78,39200.0],["2017-04-03",5.76,5.85,5.67,5.72,91100.0],["2017-04-04",5.96,5.96,5.63,5.66,139100.0],["2017-04-05",5.67,5.76,5.52,5.58,106800.0],["2017-04-06",5.62,5.68,5.5,5.62,86900.0],["2017-04-07",5.66,5.66,5.57,5.62,38300.0],["2017-04-10",5.62,5.72,5.54,5.69,68800.0],["2017-04-11",5.7,5.769,5.65,5.7,60900.0],["2017-04-12",5.7,5.75,5.58,5.62,47200.0],["2017-04-13",5.59,5.645,5.5,5.57,44000.0],["2017-04-17",5.6,5.62,5.5,5.56,75300.0],["2017-04-18",5.55,5.57,5.38,5.42,85900.0],["2017-04-19",5.401,5.62,5.39,5.56,40300.0],["2017-04-20",5.56,5.61,5.4,5.42,121700.0],["2017-04-21",5.39,5.41,5.15,5.29,97300.0],["2017-04-24",5.35,5.39,4.91,4.93,175800.0],["2017-04-25",5.17,5.19,5.015,5.05,221400.0],["2017-04-26",5.41,5.446,4.97,5.34,116700.0],["2017-04-27",5.41,5.54,5.26,5.46,42700.0],["2017-04-28",5.43,5.499,5.27,5.36,53600.0],["2017-05-01",5.4,5.55,5.31,5.46,105700.0],["2017-05-02",5.48,5.52,5.3,5.32,36100.0],["2017-05-03",5.34,5.34,5.09,5.18,37700.0],["2017-05-04",5.09,5.191,5.0,5.08,37400.0],["2017-05-05",5.13,5.13,5.0,5.05,45800.0],["2017-05-08",5.0,5.11,4.72,4.83,81300.0],["2017-05-09",4.75,4.98,4.75,4.82,125000.0],["2017-05-10",4.82,4.97,4.8,4.94,53100.0],["2017-05-11",4.95,4.966,4.75,4.84,51800.0],["2017-05-12",4.8,5.05,4.8,4.99,111000.0],["2017-05-15",5.03,5.31,5.01,5.05,49400.0],["2017-05-16",5.09,5.21,4.87,5.14,93000.0],["2017-05-17",5.03,5.22,5.0,5.08,116000.0],["2017-05-18",5.01,5.22,4.81,5.16,193600.0],["2017-05-19",5.21,5.76,5.18,5.71,279100.0],["2017-05-22",5.74,5.75,5.51,5.64,55900.0],["2017-05-23",5.69,5.95,5.56,5.87,137900.0],["2017-05-24",5.6,5.95,5.58,5.66,42600.0],["2017-05-25",5.7,5.7,5.34,5.42,77900.0],["2017-05-26",5.44,5.805,5.412,5.59,65200.0],["2017-05-30",5.61,5.73,5.42,5.53,49800.0],["2017-05-31",5.54,5.59,5.48,5.54,56400.0],["2017-06-01",5.55,5.6,5.46,5.53,81700.0],["2017-06-02",5.5,5.55,5.41,5.48,71400.0],["2017-06-05",5.49,5.5,5.2,5.31,54100.0],["2017-06-06",5.46,5.53,5.16,5.17,254300.0],["2017-06-07",5.19,5.42,5.08,5.24,107300.0],["2017-06-08",5.24,5.42,5.119,5.15,83400.0],["2017-06-09",5.17,5.28,4.9,5.13,68000.0],["2017-06-12",5.09,5.3,5.09,5.21,55500.0],["2017-06-13",5.25,5.53,5.25,5.41,102000.0],["2017-06-14",5.39,5.65,5.15,5.34,127300.0],["2017-06-15",5.34,5.42,5.068,5.14,433900.0],["2017-06-16",5.09,5.19,4.97,5.0,125500.0],["2017-06-19",5.08,5.19,4.9,5.01,97600.0],["2017-06-20",4.97,5.12,4.96,4.99,159800.0],["2017-06-21",5.03,5.32,4.954,5.32,208400.0],["2017-06-22",5.35,6.0,5.329,5.88,217600.0],["2017-06-23",5.89,6.0,5.79,5.92,181700.0],["2017-06-26",5.95,6.13,5.84,5.96,277900.0],["2017-06-27",5.98,6.05,5.75,5.78,60900.0],["2017-06-28",5.78,6.07,5.77,5.98,129600.0],["2017-06-29",6.08,6.17,5.85,6.1,214600.0],["2017-06-30",6.17,6.28,5.93,6.19,177500.0],["2017-07-03",6.29,6.4,6.19,6.4,57400.0],["2017-07-05",6.4,6.48,6.17,6.2,160000.0],["2017-07-06",6.22,6.32,6.0,6.15,65700.0],["2017-07-07",6.08,6.43,6.08,6.36,98800.0],["2017-07-10",6.4,6.98,6.1,6.46,193600.0],["2017-07-11",6.5,6.82,6.11,6.49,109200.0],["2017-07-12",6.325,6.68,6.31,6.62,88800.0],["2017-07-13",6.61,6.68,6.22,6.62,163000.0],["2017-07-14",6.61,6.68,6.47,6.49,93200.0],["2017-07-17",6.46,6.62,6.37,6.48,56700.0],["2017-07-18",6.47,7.15,6.28,7.15,274700.0],["2017-07-19",7.25,8.1,6.799,7.8,477900.0],["2017-07-20",7.8,8.359,7.543,8.28,303900.0],["2017-07-21",8.34,8.44,8.118,8.19,186600.0],["2017-07-24",8.12,9.1,7.9,8.97,396700.0],["2017-07-25",9.0,9.0,8.25,8.77,313400.0],["2017-07-26",8.82,9.1,8.53,8.59,169600.0],["2017-07-27",8.64,8.64,7.69,7.95,294800.0],["2017-07-28",7.86,8.18,7.69,8.09,76600.0],["2017-07-31",8.09,8.09,7.711,8.02,93300.0],["2017-08-01",8.02,8.03,7.77,7.79,96400.0],["2017-08-02",7.72,7.87,7.5,7.84,196900.0],["2017-08-03",7.9,8.25,7.74,8.07,71100.0],["2017-08-04",8.09,8.31,7.828,8.12,73300.0],["2017-08-07",8.14,8.355,8.0,8.09,71300.0],["2017-08-08",8.01,8.39,7.82,8.36,148500.0],["2017-08-09",8.36,8.82,8.19,8.67,125800.0],["2017-08-10",8.62,8.75,8.16,8.35,177700.0],["2017-08-11",8.3,8.56,8.23,8.5,90600.0],["2017-08-14",8.62,9.15,8.474,9.05,157600.0],["2017-08-15",9.09,9.15,8.91,8.95,55100.0],["2017-08-16",8.93,9.0,8.65,8.72,76400.0],["2017-08-17",8.73,8.87,8.61,8.74,83300.0],["2017-08-18",8.79,8.79,8.4,8.41,35900.0],["2017-08-21",8.59,8.59,7.56,8.07,82600.0],["2017-08-22",7.98,8.205,7.98,8.07,61300.0],["2017-08-23",8.0,8.03,7.69,7.7,103900.0],["2017-08-24",7.66,8.04,7.66,7.82,70300.0],["2017-08-25",7.84,8.02,7.73,7.94,51500.0],["2017-08-28",8.2,8.57,8.06,8.55,94300.0],["2017-08-29",8.55,8.689,7.79,7.91,122400.0],["2017-08-30",7.87,8.08,7.85,7.85,57000.0],["2017-08-31",8.255,8.255,7.91,8.06,37800.0],["2017-09-01",8.0,8.14,7.85,7.98,38800.0],["2017-09-05",7.85,8.03,7.66,7.7,107200.0],["2017-09-06",7.64,8.08,7.52,8.04,94100.0],["2017-09-07",8.041,8.5,8.035,8.48,96000.0],["2017-09-08",8.5,8.5,8.18,8.36,86000.0],["2017-09-11",8.32,8.5,8.27,8.44,67900.0],["2017-09-12",8.4,8.47,8.1,8.2,47800.0],["2017-09-13",8.2,8.25,7.98,8.04,43800.0],["2017-09-14",8.06,8.2,7.98,8.13,33800.0],["2017-09-15",8.14,8.36,7.968,8.24,49900.0],["2017-09-18",8.24,8.48,8.24,8.47,72300.0],["2017-09-19",8.36,8.47,8.14,8.16,50700.0],["2017-09-20",8.27,8.627,8.22,8.49,173500.0],["2017-09-21",8.55,9.64,8.45,9.51,517100.0],["2017-09-22",9.79,9.805,8.76,9.58,282900.0],["2017-09-25",9.6,9.8,8.85,9.1,170300.0],["2017-09-26",9.01,9.35,8.7,8.8,147800.0],["2017-09-27",8.99,9.29,8.69,8.78,137300.0],["2017-09-28",8.7,9.2,8.66,9.07,88100.0],["2017-09-29",9.01,9.67,8.79,9.6,166700.0],["2017-10-02",9.7,10.43,9.7,10.39,281900.0],["2017-10-03",10.31,10.41,9.77,10.03,245000.0],["2017-10-04",10.06,10.35,9.98,10.25,152600.0],["2017-10-05",10.39,10.85,10.15,10.61,261100.0],["2017-10-06",10.93,10.94,10.43,10.7,268800.0],["2017-10-09",10.75,10.8,10.45,10.57,74800.0],["2017-10-10",10.6,11.06,10.47,10.96,168500.0],["2017-10-11",10.94,11.64,10.64,10.68,155900.0],["2017-10-12",10.75,11.11,10.61,11.09,132500.0],["2017-10-13",11.05,11.115,10.65,10.71,119800.0],["2017-10-16",10.85,12.25,10.6,11.98,663000.0],["2017-10-17",12.19,12.19,11.525,11.67,337900.0],["2017-10-18",11.71,11.71,9.47,9.47,517000.0],["2017-10-19",12.15,15.99,11.55,15.16,8572800.0],["2017-10-20",16.75,19.34,16.05,19.27,9934400.0],["2017-10-23",19.27,21.35,17.8,18.52,2972900.0],["2017-10-24",18.43,19.49,17.35,18.78,1795800.0],["2017-10-25",17.86,18.15,16.35,17.0,5774900.0],["2017-10-26",16.73,16.76,14.988,15.7,1460000.0],["2017-10-27",15.75,15.75,14.9,15.38,682300.0],["2017-10-30",15.35,16.22,15.11,15.42,624100.0],["2017-10-31",15.38,15.85,14.89,14.9,414400.0],["2017-11-01",14.9,15.34,14.22,14.54,832000.0],["2017-11-02",14.62,14.86,14.29,14.51,353900.0],["2017-11-03",14.62,16.54,14.54,15.94,826100.0],["2017-11-06",16.0,16.01,15.02,15.55,393300.0],["2017-11-07",16.17,16.17,15.211,15.94,532100.0],["2017-11-08",16.17,16.74,15.521,16.46,499600.0],["2017-11-09",16.34,16.37,15.4,15.71,469900.0],["2017-11-10",15.54,15.98,15.36,15.89,221500.0],["2017-11-13",15.82,15.87,15.0,15.36,242800.0],["2017-11-14",15.25,15.77,15.05,15.55,236000.0],["2017-11-15",15.2,15.2,13.71,14.78,650400.0],["2017-11-16",14.95,15.81,14.66,15.09,361100.0],["2017-11-17",14.99,15.235,14.72,15.04,209200.0],["2017-11-20",15.0,15.48,14.75,15.02,508200.0],["2017-11-21",15.02,15.23,14.35,14.93,473000.0],["2017-11-22",14.9,15.54,14.68,15.22,417700.0],["2017-11-24",15.33,16.24,15.0,15.81,367500.0],["2017-11-27",15.75,15.84,14.82,14.94,263200.0],["2017-11-28",14.9,14.99,14.51,14.75,375500.0],["2017-11-29",14.75,14.92,14.27,14.56,408700.0],["2017-11-30",14.63,15.46,14.63,15.14,460800.0],["2017-12-01",15.66,16.42,15.37,15.56,536300.0],["2017-12-04",15.46,15.76,15.04,15.25,285000.0],["2017-12-05",15.27,15.73,15.022,15.27,192600.0],["2017-12-06",15.33,15.43,14.68,15.0,170600.0],["2017-12-07",15.5,17.08,14.995,17.02,1642200.0],["2017-12-08",17.25,18.09,16.6,17.82,871400.0],["2017-12-11",18.3,18.53,16.5,17.36,585200.0],["2017-12-12",17.27,17.84,16.85,17.13,280000.0],["2017-12-13",16.97,17.725,16.66,17.44,293900.0],["2017-12-14",17.48,17.79,17.25,17.6,287600.0],["2017-12-15",17.51,17.58,16.87,17.37,743200.0],["2017-12-18",17.3,17.54,16.92,17.19,306700.0],["2017-12-19",17.28,18.85,17.24,18.2,593000.0],["2017-12-20",18.2,18.2,16.71,17.01,506100.0],["2017-12-21",17.0,17.97,16.9,17.86,273400.0],["2017-12-22",17.74,19.2,17.52,18.69,648400.0],["2017-12-26",18.9,19.43,18.37,19.32,401900.0],["2017-12-27",19.27,19.5,19.0,19.15,301700.0],["2017-12-28",19.04,19.59,19.04,19.38,203600.0],["2017-12-29",19.55,20.9,19.339,19.59,511100.0],["2018-01-02",19.82,20.24,19.48,20.16,349700.0],["2018-01-03",20.25,20.56,19.64,19.82,538200.0],["2018-01-04",20.35,20.42,19.5,19.91,531900.0],["2018-01-05",20.0,20.15,19.29,19.48,254800.0],["2018-01-08",19.33,19.46,17.081,18.13,761900.0],["2018-01-09",18.18,18.72,18.01,18.51,375600.0],["2018-01-10",18.44,18.94,18.02,18.83,225800.0],["2018-01-11",18.88,18.88,18.2,18.52,422200.0],["2018-01-12",18.48,18.58,17.57,17.59,508000.0],["2018-01-16",17.72,17.72,16.77,17.1,562900.0],["2018-01-17",17.29,18.217,17.01,18.18,260300.0],["2018-01-18",18.05,18.3,17.54,18.0,329700.0],["2018-01-19",18.15,18.3,17.64,17.99,308400.0],["2018-01-22",18.46,20.13,18.46,19.71,571400.0],["2018-01-23",19.72,20.97,19.2,20.87,472500.0],["2018-01-24",20.85,20.87,18.9,19.63,373400.0],["2018-01-25",19.76,20.79,19.4,19.93,404800.0],["2018-01-26",19.91,20.05,19.12,19.39,341100.0],["2018-01-29",19.25,19.49,18.28,18.77,532500.0],["2018-01-30",18.57,19.63,18.11,19.51,357100.0],["2018-01-31",19.47,19.76,18.37,18.5,264900.0],["2018-02-01",18.48,18.931,17.84,18.48,392200.0],["2018-02-02",18.38,18.6,17.54,18.22,235000.0],["2018-02-05",18.48,18.48,17.775,18.08,299600.0],["2018-02-06",17.75,19.12,17.44,18.88,445800.0],["2018-02-07",18.9,19.65,18.9,19.38,401300.0],["2018-02-08",19.44,19.88,19.29,19.4,613700.0],["2018-02-09",19.45,19.86,18.25,19.17,624700.0],["2018-02-12",19.41,22.45,19.23,22.32,635200.0],["2018-02-13",22.28,22.79,21.5,22.11,356200.0],["2018-02-14",21.52,24.67,21.51,24.42,398800.0],["2018-02-15",24.32,25.45,23.79,24.59,481400.0],["2018-02-16",24.8,25.19,23.76,24.62,301500.0],["2018-02-20",24.19,25.42,24.19,24.62,272000.0],["2018-02-21",24.6,26.45,24.359,25.45,400100.0],["2018-02-22",25.46,26.75,25.41,25.89,388400.0],["2018-02-23",25.83,26.3,25.05,25.53,311200.0],["2018-02-26",25.92,26.17,25.06,25.71,287900.0],["2018-02-27",25.72,25.99,25.25,25.5,174200.0],["2018-02-28",25.63,26.04,25.38,25.42,454800.0],["2018-03-01",25.14,26.09,23.72,24.96,343900.0],["2018-03-02",24.81,26.69,24.81,26.59,446800.0],["2018-03-05",26.68,27.19,26.07,26.61,250100.0],["2018-03-06",26.65,26.67,25.25,25.65,232700.0],["2018-03-07",25.54,26.42,25.54,26.37,281600.0],["2018-03-08",26.68,26.8,25.7,25.89,271600.0],["2018-03-09",26.11,26.39,25.16,25.51,281600.0],["2018-03-12",25.35,25.48,24.59,24.96,303400.0],["2018-03-13",24.97,25.94,24.8,25.11,326200.0],["2018-03-14",25.03,25.27,22.25,22.36,729700.0],["2018-03-15",22.6,23.28,21.43,21.72,760200.0],["2018-03-16",21.86,22.3,21.48,21.59,424100.0],["2018-03-19",21.33,21.71,20.29,20.78,416200.0],["2018-03-20",20.68,22.33,20.51,22.16,436400.0],["2018-03-21",21.94,23.24,21.69,23.02,336400.0],["2018-03-22",22.61,23.89,22.25,23.09,367000.0],["2018-03-23",22.89,23.56,22.48,23.07,251600.0],["2018-03-26",23.33,24.01,22.986,23.97,192900.0],["2018-03-27",24.2,24.77,23.04,23.205,523800.0],["2018-03-28",23.35,23.76,22.27,23.74,332500.0],["2018-03-29",23.5,24.03,22.76,23.5,179700.0],["2018-04-02",23.49,24.32,21.61,22.0,304800.0],["2018-04-03",22.06,22.91,21.66,22.26,345900.0],["2018-04-04",21.99,23.33,21.61,23.18,198600.0],["2018-04-05",23.37,23.45,22.169,22.56,116700.0],["2018-04-06",22.31,22.91,21.57,21.96,227100.0],["2018-04-09",22.55,26.5,22.55,25.57,564600.0],["2018-04-10",25.87,27.1,25.36,27.03,313700.0],["2018-04-11",26.91,29.74,26.89,29.01,597600.0],["2018-04-12",29.15,29.75,28.77,29.31,282700.0],["2018-04-13",29.63,29.63,28.45,29.35,275900.0],["2018-04-16",29.6,29.755,28.65,29.08,143400.0],["2018-04-17",29.0,29.89,29.0,29.8,340500.0],["2018-04-18",29.99,32.028,29.95,31.83,422400.0],["2018-04-19",31.5,32.705,31.19,31.47,312300.0],["2018-04-20",31.6,32.235,31.0,32.21,165600.0],["2018-04-23",32.14,32.32,30.51,31.07,327100.0],["2018-04-24",31.42,31.6,28.67,28.78,429800.0],["2018-04-25",28.88,30.79,28.6,29.8,222800.0],["2018-04-26",29.75,30.1,29.1,29.24,212200.0],["2018-04-27",29.6,30.03,28.95,29.93,162900.0],["2018-04-30",30.01,30.18,28.4,29.2,651900.0],["2018-05-01",29.0,30.155,29.0,29.85,249000.0],["2018-05-02",27.97,31.6,26.35,30.42,690200.0],["2018-05-03",28.5,29.59,27.63,29.14,2370600.0],["2018-05-04",29.26,29.26,28.22,28.96,268000.0],["2018-05-07",30.7,31.99,30.08,30.39,514800.0],["2018-05-08",30.47,31.005,28.24,28.25,393100.0],["2018-05-09",28.45,29.79,27.605,29.74,429100.0],["2018-05-10",29.92,32.49,29.08,32.24,483300.0],["2018-05-11",32.15,32.44,31.15,32.01,269700.0],["2018-05-14",32.15,33.33,31.831,32.17,348100.0],["2018-05-15",32.0,32.33,31.3,31.51,336300.0],["2018-05-16",31.98,33.2,31.73,32.4,348300.0],["2018-05-17",32.32,32.558,30.48,30.83,353700.0],["2018-05-18",30.94,31.52,30.93,31.31,291800.0],["2018-05-21",32.28,32.49,31.37,31.5,299100.0],["2018-05-22",31.82,32.86,31.68,32.34,499900.0],["2018-05-23",32.33,35.753,32.3,32.855,789300.0],["2018-05-24",33.43,35.35,33.13,34.84,480000.0],["2018-05-25",34.95,35.379,33.98,34.41,274200.0],["2018-05-29",35.05,35.05,33.15,33.92,412200.0],["2018-05-30",33.92,35.0,33.25,34.63,229000.0],["2018-05-31",34.7,35.26,34.37,35.04,408400.0],["2018-06-01",35.14,35.4,34.55,35.29,163500.0],["2018-06-04",35.37,35.445,34.01,35.055,323500.0],["2018-06-05",35.0,37.11,34.841,37.1,363500.0],["2018-06-06",37.39,38.5,36.68,37.05,307700.0],["2018-06-07",36.9,37.84,35.739,36.94,195200.0],["2018-06-08",36.99,37.04,35.5,37.0,352600.0],["2018-06-11",37.0,37.03,33.15,33.72,525800.0],["2018-06-12",33.69,34.56,33.46,34.52,213600.0],["2018-06-13",34.69,35.5,33.76,35.4,283400.0],["2018-06-14",35.4,35.545,34.86,35.19,208000.0],["2018-06-15",35.09,36.8,34.843,35.8,270700.0],["2018-06-18",35.47,37.98,35.02,37.62,346300.0],["2018-06-19",37.35,38.45,35.67,38.22,303300.0],["2018-06-20",38.5,40.985,38.1,39.94,525900.0],["2018-06-21",40.13,40.889,39.36,39.5,242500.0],["2018-06-22",39.41,40.37,36.13,36.18,516200.0],["2018-06-25",36.16,36.912,35.201,35.63,291700.0],["2018-06-26",35.55,37.01,34.8,35.54,202300.0],["2018-06-27",35.45,35.45,32.74,33.94,487400.0],["2018-06-28",34.81,38.84,34.61,38.55,789200.0],["2018-06-29",38.61,39.44,36.841,37.8,453200.0],["2018-07-02",38.0,39.722,37.67,39.18,202500.0],["2018-07-03",39.11,40.3,38.95,39.49,117900.0],["2018-07-05",39.72,40.29,37.91,38.14,141900.0],["2018-07-06",38.15,38.96,38.15,38.75,151400.0],["2018-07-09",38.99,39.84,37.7,38.46,339600.0],["2018-07-10",38.46,38.74,37.66,37.97,236400.0],["2018-07-11",37.83,38.63,37.75,37.94,211400.0],["2018-07-12",38.0,38.385,37.24,37.99,209100.0],["2018-07-13",37.94,39.555,36.935,39.45,282600.0],["2018-07-16",39.27,39.75,35.07,35.08,432800.0],["2018-07-17",35.62,36.88,35.24,36.59,283000.0],["2018-07-18",36.62,36.8,34.57,34.87,360900.0],["2018-07-19",34.55,35.89,34.06,35.6,304600.0],["2018-07-20",35.5,36.32,34.0,34.09,265400.0],["2018-07-23",33.97,34.67,32.69,33.62,462700.0],["2018-07-24",34.09,34.76,31.82,32.36,458500.0],["2018-07-25",32.19,33.158,31.7,32.4,353400.0],["2018-07-26",32.56,33.046,31.03,31.96,313400.0],["2018-07-27",32.69,32.842,30.2,30.63,368500.0],["2018-07-30",30.0,30.33,28.0,29.75,428500.0],["2018-07-31",29.9,31.749,29.9,30.89,453600.0],["2018-08-01",30.52,32.3,30.25,32.04,475800.0],["2018-08-02",31.89,31.89,30.62,31.65,188000.0],["2018-08-03",31.62,31.62,29.99,30.04,257800.0],["2018-08-06",30.04,31.69,30.0,31.59,194200.0],["2018-08-07",32.51,33.0,31.92,32.49,369900.0],["2018-08-08",32.54,33.49,29.71,31.96,530500.0],["2018-08-09",31.96,35.08,31.17,34.65,404300.0],["2018-08-10",34.34,35.42,33.15,35.31,233400.0],["2018-08-13",35.47,35.71,34.8,35.51,195900.0],["2018-08-14",35.57,36.64,34.84,36.33,228000.0],["2018-08-15",36.2,36.81,35.3,36.25,324700.0],["2018-08-16",36.3,36.65,35.62,36.58,176700.0],["2018-08-17",36.51,36.7,35.82,36.41,138900.0],["2018-08-20",36.62,37.805,35.98,37.46,190700.0],["2018-08-21",37.28,38.92,37.0,38.76,197800.0],["2018-08-22",38.88,39.2,38.309,38.73,136200.0],["2018-08-23",38.5,39.5,38.24,38.92,148900.0],["2018-08-24",38.84,39.73,38.615,39.41,159600.0],["2018-08-27",39.63,40.05,38.61,39.89,173800.0],["2018-08-28",39.74,41.925,39.17,41.34,238300.0],["2018-08-29",41.0,42.75,40.55,42.21,247400.0],["2018-08-30",42.2,42.763,41.555,42.25,146300.0],["2018-08-31",42.5,42.833,41.75,42.43,183200.0],["2018-09-04",42.15,43.2,40.9,43.08,296100.0],["2018-09-05",43.23,43.23,41.6,42.63,175800.0],["2018-09-06",42.6,43.015,39.34,39.39,339100.0],["2018-09-07",39.27,40.36,38.69,39.61,290600.0],["2018-09-10",40.26,40.26,38.8,39.45,199400.0],["2018-09-11",39.37,41.1,39.24,40.98,227800.0],["2018-09-12",41.05,41.8,40.36,41.71,260500.0],["2018-09-13",41.75,42.839,41.08,41.25,188000.0],["2018-09-14",41.67,42.485,41.14,41.27,126000.0],["2018-09-17",41.11,41.605,38.39,38.5,279200.0],["2018-09-18",38.53,40.22,38.371,39.9,181600.0],["2018-09-19",39.76,39.76,38.44,38.56,144100.0],["2018-09-20",38.84,41.15,38.8,41.14,213900.0],["2018-09-21",41.1,41.84,38.01,38.46,258300.0],["2018-09-24",39.31,42.44,38.42,40.29,410000.0],["2018-09-25",40.3,40.892,39.58,39.64,188300.0],["2018-09-26",39.6,39.6,37.6,37.97,203800.0],["2018-09-27",37.86,38.025,35.18,35.98,340900.0],["2018-09-28",36.04,36.95,34.775,36.39,328400.0],["2018-10-01",37.3,37.3,33.36,33.93,485700.0],["2018-10-02",33.93,34.525,33.23,33.5,303600.0],["2018-10-03",33.5,33.534,31.05,33.09,495700.0],["2018-10-04",33.07,33.07,30.91,31.29,355900.0],["2018-10-05",31.42,32.2,29.63,29.89,321500.0],["2018-10-08",29.5,29.97,28.525,29.14,360100.0],["2018-10-09",29.18,29.91,27.71,28.22,436200.0],["2018-10-10",28.22,28.25,26.43,26.68,416000.0],["2018-10-11",26.5,28.985,25.88,27.84,409000.0],["2018-10-12",28.86,29.216,27.615,28.53,331900.0],["2018-10-15",28.68,28.68,26.76,27.58,202100.0],["2018-10-16",27.64,29.36,27.42,28.79,264000.0],["2018-10-17",28.91,29.27,27.65,28.99,235400.0],["2018-10-18",29.17,30.38,28.0,28.1,284900.0],["2018-10-19",28.13,28.765,26.25,26.68,310900.0],["2018-10-22",26.66,26.93,25.38,26.36,312200.0],["2018-10-23",25.67,27.32,25.1,26.59,199500.0],["2018-10-24",26.57,28.28,25.303,25.64,268400.0],["2018-10-25",26.08,27.22,25.27,26.68,156000.0],["2018-10-26",26.19,26.8,25.26,25.83,238600.0],["2018-10-29",26.08,26.75,24.36,24.72,270300.0],["2018-10-30",24.5,25.155,23.78,24.67,314300.0],["2018-10-31",25.01,26.217,25.01,25.73,283600.0],["2018-11-01",25.92,27.52,25.83,27.21,510000.0],["2018-11-02",27.23,27.365,25.63,26.02,344400.0],["2018-11-05",26.17,26.34,24.62,25.6,199400.0],["2018-11-06",25.04,26.225,22.5,25.63,309200.0],["2018-11-07",26.01,28.54,25.82,27.9,428800.0],["2018-11-08",27.87,28.68,27.0,27.23,246200.0],["2018-11-09",26.98,27.12,25.1,25.72,242600.0],["2018-11-12",25.7,26.243,23.555,23.99,294000.0],["2018-11-13",23.85,24.81,23.66,23.93,328700.0],["2018-11-14",24.14,24.64,21.98,22.8,422400.0],["2018-11-15",29.62,35.0,27.5,30.93,4700700.0],["2018-11-16",31.0,32.79,29.85,31.84,897800.0],["2018-11-19",31.4,32.52,28.82,28.94,963800.0],["2018-11-20",28.15,28.89,26.203,26.25,650200.0],["2018-11-21",26.69,28.13,26.52,27.58,326000.0],["2018-11-23",27.38,27.93,27.02,27.33,127500.0],["2018-11-26",28.42,29.47,27.25,28.68,353600.0],["2018-11-27",28.31,29.059,27.8,28.3,292800.0],["2018-11-28",28.26,28.92,27.055,28.6,255600.0],["2018-11-29",28.49,29.58,28.27,29.2,268200.0],["2018-11-30",29.2,30.15,28.91,29.28,277300.0],["2018-12-03",30.12,31.165,29.87,30.5,415900.0],["2018-12-04",30.5,31.195,29.29,29.62,440300.0],["2018-12-06",29.05,30.88,28.378,30.75,435500.0],["2018-12-07",30.51,30.74,29.35,29.95,420600.0],["2018-12-10",30.03,30.38,28.523,29.0,222200.0],["2018-12-11",29.35,29.7,28.02,28.73,212000.0],["2018-12-12",29.19,29.8,28.408,29.56,168500.0],["2018-12-13",29.91,30.37,28.21,28.29,199900.0],["2018-12-14",28.1,28.68,27.67,28.14,278000.0],["2018-12-17",28.24,28.85,26.838,27.0,541900.0],["2018-12-18",27.21,27.485,26.26,26.91,523600.0],["2018-12-19",26.91,28.43,26.55,27.57,462700.0],["2018-12-20",27.58,28.14,25.755,26.79,413500.0],["2018-12-21",26.76,26.8,24.78,25.9,564000.0],["2018-12-24",25.49,25.76,24.86,24.97,143400.0],["2018-12-26",24.58,26.4,24.07,26.39,376200.0],["2018-12-27",26.12,26.48,24.3,25.82,415100.0],["2018-12-28",25.79,27.49,25.19,26.94,260500.0],["2018-12-31",27.77,29.16,26.61,28.82,474000.0],["2019-01-02",28.01,29.03,27.61,28.53,270100.0],["2019-01-03",28.29,28.53,26.94,27.39,262800.0],["2019-01-04",27.7,28.74,27.51,28.14,305100.0],["2019-01-07",28.49,30.16,28.32,29.51,451100.0],["2019-01-08",29.99,30.7,28.34,28.78,521100.0],["2019-01-09",28.83,30.372,28.82,29.01,284900.0],["2019-01-10",29.02,30.16,28.25,30.05,277600.0],["2019-01-11",29.97,30.52,29.45,29.88,167200.0],["2019-01-14",29.67,31.6,29.5,31.05,363500.0],["2019-01-15",30.88,32.415,30.8,31.71,284900.0],["2019-01-16",31.62,31.98,30.91,31.15,299500.0],["2019-01-17",31.0,31.82,30.93,31.23,302900.0],["2019-01-18",31.45,31.87,30.41,31.36,336300.0],["2019-01-22",31.44,32.43,31.0,31.14,303900.0],["2019-01-23",31.27,31.675,30.237,31.05,374400.0],["2019-01-24",31.01,31.59,30.78,31.3,164200.0],["2019-01-25",31.38,31.9,30.75,31.71,185400.0],["2019-01-28",31.27,31.88,30.9,31.78,367100.0],["2019-01-29",31.8,32.89,31.75,32.18,388500.0],["2019-01-30",32.24,33.19,32.0,33.03,212600.0],["2019-01-31",32.93,35.04,32.93,34.25,417800.0],["2019-02-01",34.13,35.19,33.876,35.16,200300.0],["2019-02-04",35.17,36.8,34.34,35.54,502800.0],["2019-02-05",35.59,36.45,35.36,35.4,297500.0],["2019-02-06",36.55,36.55,34.01,34.28,359000.0],["2019-02-07",34.27,35.183,33.02,33.18,329800.0],["2019-02-08",34.34,36.61,34.11,36.49,703900.0],["2019-02-11",36.62,38.59,35.0,37.22,580000.0],["2019-02-12",37.25,39.62,36.64,39.29,463500.0],["2019-02-13",39.1,39.85,36.7,36.98,423400.0],["2019-02-14",37.23,37.24,35.17,35.97,555200.0],["2019-02-15",36.14,37.57,35.3,37.46,641800.0],["2019-02-19",37.47,38.78,37.3,38.41,244000.0],["2019-02-20",38.46,39.84,38.14,39.35,350900.0],["2019-02-21",39.27,41.11,38.995,40.27,280500.0],["2019-02-22",40.23,41.61,40.1,41.6,263600.0],["2019-02-25",50.6,59.45,50.52,55.87,4048700.0],["2019-02-26",54.38,54.835,51.37,53.56,999500.0],["2019-02-27",53.31,55.43,52.69,53.23,475100.0],["2019-02-28",53.23,55.0,50.22,53.99,741800.0],["2019-03-01",54.37,57.5,53.28,57.31,630200.0],["2019-03-04",59.53,60.61,57.6,59.39,1140900.0],["2019-03-05",59.45,60.95,57.46,59.51,738600.0],["2019-03-06",57.18,58.591,55.0,56.52,836300.0],["2019-03-07",57.55,61.99,56.0,61.18,938400.0],["2019-03-08",60.68,62.71,60.31,62.4,827300.0],["2019-03-11",62.5,66.015,61.77,65.23,770100.0],["2019-03-12",65.5,67.93,64.26,65.5,718400.0],["2019-03-13",65.26,65.92,63.2,64.96,501900.0],["2019-03-14",64.56,64.833,62.02,63.55,585500.0],["2019-03-15",64.23,64.5,62.4,63.35,592000.0],["2019-03-18",63.6,66.0,63.0,65.78,647800.0],["2019-03-19",66.1,66.72,65.48,66.46,552400.0],["2019-03-20",65.29,67.24,64.0,65.82,524000.0],["2019-03-21",65.23,69.6,64.62,68.41,445200.0],["2019-03-22",67.95,68.17,63.22,63.43,589400.0],["2019-03-25",63.5,65.5,61.08,61.95,439300.0],["2019-03-26",62.15,62.5,59.41,59.88,830300.0],["2019-03-27",60.0,60.19,56.77,58.53,527400.0],["2019-03-28",58.56,59.33,57.24,58.41,235900.0],["2019-03-29",59.67,60.572,58.66,59.65,375100.0],["2019-04-01",59.89,60.33,59.31,59.99,461600.0],["2019-04-02",59.82,60.56,59.02,59.59,274000.0],["2019-04-03",60.83,60.83,58.86,60.1,412000.0],["2019-04-04",59.91,64.35,59.13,63.62,1053300.0],["2019-04-05",63.62,63.67,61.32,62.09,534100.0],["2019-04-08",62.4,62.4,59.02,59.8,582700.0],["2019-04-09",59.5,60.21,58.1,58.24,378100.0],["2019-04-10",58.35,58.67,57.562,58.2,259400.0],["2019-04-11",58.06,58.46,57.52,58.08,253600.0],["2019-04-12",58.46,59.14,57.23,57.95,310200.0],["2019-04-15",57.82,57.82,55.01,56.84,363400.0],["2019-04-16",56.88,57.633,56.089,56.59,194700.0],["2019-04-17",56.59,56.75,53.608,54.62,405000.0],["2019-04-18",54.78,55.4,52.73,53.7,353900.0],["2019-04-22",53.39,53.85,51.853,52.76,254600.0],["2019-04-23",52.91,55.47,52.615,55.06,572700.0],["2019-04-24",55.08,55.43,53.77,54.7,162500.0],["2019-04-25",54.63,56.702,53.9,56.45,236100.0],["2019-04-26",56.63,57.4,55.285,57.35,259000.0],["2019-04-29",54.15,57.63,54.15,56.64,375500.0],["2019-04-30",56.33,56.95,54.55,56.19,391000.0],["2019-05-01",56.36,58.63,55.4,57.1,415200.0],["2019-05-02",57.5,58.41,56.8,58.19,426600.0],["2019-05-03",58.62,58.87,57.41,58.74,408400.0],["2019-05-06",57.83,60.58,56.43,60.27,377300.0],["2019-05-07",60.04,62.355,57.995,58.68,569100.0],["2019-05-08",58.84,59.59,58.058,58.75,373400.0],["2019-05-09",57.48,57.645,54.77,57.28,498600.0],["2019-05-10",58.92,62.89,58.305,61.1,641500.0],["2019-05-13",59.5,60.53,57.58,57.68,503800.0],["2019-05-14",58.13,59.6,57.77,58.0,286600.0],["2019-05-15",57.27,59.436,56.91,58.51,263300.0],["2019-05-16",58.63,62.73,58.4,61.27,588600.0],["2019-05-17",60.93,61.271,59.19,59.74,257300.0],["2019-05-20",59.74,62.86,59.464,61.08,420900.0],["2019-05-21",61.37,64.25,61.25,63.49,493600.0],["2019-05-22",63.05,63.5,59.38,62.02,414800.0],["2019-05-23",61.22,62.905,60.26,62.69,244300.0],["2019-05-24",63.3,64.86,62.16,62.99,490700.0],["2019-05-28",63.04,63.115,61.16,61.79,311900.0],["2019-05-29",61.07,61.73,58.575,60.43,388800.0],["2019-05-30",60.66,60.73,57.18,57.51,433400.0],["2019-05-31",56.68,59.32,56.05,59.31,561700.0],["2019-06-03",60.85,64.86,59.98,64.64,1490000.0],["2019-06-04",65.32,72.12,65.0,70.74,2511700.0],["2019-06-05",71.17,75.28,69.08,74.2,1083700.0],["2019-06-06",74.54,75.15,69.57,72.0,872700.0],["2019-06-07",72.3,75.848,70.76,75.55,1089000.0],["2019-06-10",75.31,78.02,74.03,74.98,796900.0],["2019-06-11",75.64,76.66,61.38,65.97,3158400.0],["2019-06-12",66.71,71.16,64.75,69.91,1017800.0],["2019-06-13",69.89,72.38,69.29,71.21,779300.0],["2019-06-14",70.87,73.0,70.29,72.55,722300.0],["2019-06-17",79.01,81.37,75.41,81.14,3422400.0],["2019-06-18",79.98,79.98,73.55,78.01,1587400.0],["2019-06-19",77.89,78.935,75.44,77.44,572400.0],["2019-06-20",78.71,82.49,78.0,80.86,1092900.0],["2019-06-21",80.86,82.44,79.26,82.19,1122400.0],["2019-06-24",78.08,79.97,73.023,74.61,1294100.0],["2019-06-25",74.8,76.45,72.58,75.0,861100.0],["2019-06-26",75.23,77.0,72.86,74.64,680700.0],["2019-06-27",74.39,75.75,73.58,75.24,638300.0],["2019-06-28",75.75,78.53,75.5,78.15,657100.0],["2019-07-01",77.07,77.46,73.6,76.8,557300.0],["2019-07-02",76.79,77.41,73.81,75.15,494600.0],["2019-07-03",75.56,75.86,73.75,75.5,358400.0],["2019-07-05",75.15,77.09,74.2,75.77,630500.0],["2019-07-08",75.07,75.5,72.63,74.04,835500.0],["2019-07-09",72.73,74.02,72.32,73.15,406700.0],["2019-07-10",73.68,73.965,68.961,70.26,737900.0],["2019-07-11",70.03,70.5,68.04,68.65,515700.0],["2019-07-12",68.81,70.57,67.89,70.32,467200.0],["2019-07-15",69.97,70.38,67.25,69.65,635700.0],["2019-07-16",69.68,71.0,68.74,69.61,357800.0],["2019-07-17",69.88,73.595,68.88,72.44,420000.0],["2019-07-18",72.02,75.32,71.3,74.59,520900.0],["2019-07-19",75.08,75.08,71.8,72.37,526600.0],["2019-07-22",72.1,72.34,68.0,70.92,563100.0],["2019-07-23",71.15,71.19,68.36,68.46,368300.0],["2019-07-24",68.49,68.55,67.17,67.66,519400.0],["2019-07-25",67.8,68.49,66.162,66.97,422000.0],["2019-07-26",66.7,67.27,60.595,65.56,1460700.0],["2019-07-29",64.75,66.53,61.68,62.03,947300.0],["2019-07-30",60.7,61.23,57.89,59.96,781100.0],["2019-07-31",59.86,60.68,57.75,58.65,535500.0],["2019-08-01",58.6,61.44,57.57,60.6,566200.0],["2019-08-02",60.3,60.94,58.43,59.58,367500.0],["2019-08-05",58.16,58.68,55.56,56.27,628400.0],["2019-08-06",56.95,58.25,55.0,56.0,632300.0],["2019-08-07",55.31,57.48,55.27,56.61,324800.0],["2019-08-08",57.0,57.043,55.06,56.06,329100.0],["2019-08-09",55.75,56.66,53.95,54.48,455400.0],["2019-08-12",53.74,54.0,52.58,53.01,300400.0],["2019-08-13",52.26,56.42,52.26,56.24,364300.0],["2019-08-14",55.1,57.11,54.57,55.91,499100.0],["2019-08-15",55.62,57.62,54.53,56.02,358800.0],["2019-08-16",56.51,57.9,56.13,56.9,438500.0],["2019-08-19",57.41,58.17,56.25,56.85,294600.0],["2019-08-20",56.51,56.76,56.09,56.38,239700.0],["2019-08-21",56.89,57.17,56.03,56.47,253500.0],["2019-08-22",56.47,56.47,55.2,56.21,299700.0],["2019-08-23",56.12,56.21,52.82,53.13,625700.0],["2019-08-26",54.02,54.28,51.82,53.14,259000.0],["2019-08-27",53.49,54.895,52.67,53.14,390400.0],["2019-08-28",53.11,54.905,52.37,54.33,289600.0],["2019-08-29",54.97,55.58,54.35,54.84,236400.0],["2019-08-30",55.19,55.26,54.029,54.25,371000.0],["2019-09-03",53.91,57.3,53.91,55.36,666000.0],["2019-09-04",55.45,56.338,52.85,55.98,693400.0],["2019-09-05",51.97,54.0,46.495,47.66,2058900.0],["2019-09-06",46.28,48.96,43.75,44.48,3527700.0],["2019-09-09",44.89,46.985,44.16,45.71,821300.0],["2019-09-10",45.17,46.92,44.25,46.82,650600.0],["2019-09-11",46.6,47.81,46.35,47.45,314300.0],["2019-09-12",47.8,48.83,47.35,48.56,474600.0],["2019-09-13",48.75,49.1,46.174,47.48,406700.0],["2019-09-16",46.92,48.34,46.72,46.91,387300.0],["2019-09-17",46.9,48.75,46.335,48.54,393100.0],["2019-09-18",48.38,48.38,45.2,45.89,426100.0],["2019-09-19",46.09,47.865,46.082,47.42,250700.0],["2019-09-20",47.2,48.25,46.21,46.49,441900.0],["2019-09-23",46.21,46.95,45.39,45.39,193900.0],["2019-09-24",45.4,45.47,41.85,42.78,968700.0],["2019-09-25",43.63,45.72,43.53,44.0,610200.0],["2019-09-26",44.28,45.425,40.7,41.2,897300.0],["2019-09-27",41.48,41.768,39.22,39.53,797600.0],["2019-09-30",39.83,40.36,38.07,39.36,666100.0],["2019-10-01",39.0,39.715,36.75,37.13,895300.0],["2019-10-02",37.17,38.4,36.2,37.7,834200.0],["2019-10-03",37.5,41.34,37.34,40.81,637700.0],["2019-10-04",40.9,42.88,40.9,42.7,682700.0],["2019-10-07",42.6,43.59,42.44,42.65,558300.0],["2019-10-08",42.34,42.415,40.92,42.07,417600.0],["2019-10-09",42.22,42.46,40.61,41.12,308900.0],["2019-10-10",41.15,42.7,40.51,42.14,391200.0],["2019-10-11",43.19,43.57,42.44,42.91,399200.0],["2019-10-14",42.76,43.4,41.89,41.9,190100.0],["2019-10-15",41.93,44.9,41.93,44.49,471900.0],["2019-10-16",44.33,44.45,42.78,43.51,547600.0],["2019-10-17",43.81,44.806,43.8,44.22,674600.0],["2019-10-18",44.0,44.031,42.18,42.96,364700.0],["2019-10-21",43.11,44.12,42.36,43.42,264600.0],["2019-10-22",43.67,44.775,43.29,43.35,348000.0],["2019-10-23",43.19,44.02,42.39,42.5,234300.0],["2019-10-24",42.75,48.15,42.21,46.02,1205100.0],["2019-10-25",46.22,49.8,45.82,49.43,794800.0],["2019-10-28",49.8,50.76,48.16,50.29,627200.0],["2019-10-29",49.48,50.41,48.79,49.04,361700.0],["2019-10-30",49.1,49.41,47.56,48.63,373200.0],["2019-10-31",48.19,50.78,48.01,50.04,394800.0],["2019-11-01",50.26,51.81,49.15,51.38,391800.0],["2019-11-04",51.81,51.81,49.41,49.58,445700.0],["2019-11-05",51.7,51.7,49.6,51.0,564000.0],["2019-11-06",51.01,51.19,49.6,50.73,354500.0],["2019-11-07",50.96,53.15,50.13,52.92,444700.0],["2019-11-08",52.88,54.0,52.12,53.63,346400.0],["2019-11-11",53.42,54.08,52.51,53.74,271000.0],["2019-11-12",53.79,54.49,53.01,53.97,301600.0],["2019-11-13",53.65,54.5,52.85,53.81,203800.0],["2019-11-14",53.38,53.925,51.06,52.56,398700.0],["2019-11-15",52.69,52.89,51.45,52.87,276700.0],["2019-11-18",52.86,54.02,52.39,53.06,238600.0],["2019-11-19",52.88,55.31,51.93,54.99,455800.0],["2019-11-20",54.27,54.96,52.35,53.52,491900.0],["2019-11-21",53.5,53.5,50.41,50.88,419100.0],["2019-11-22",51.13,52.08,50.87,52.03,186500.0],["2019-11-25",52.62,55.0,52.55,54.89,257900.0],["2019-11-26",54.71,56.21,53.76,56.07,457400.0],["2019-11-27",56.08,57.0,55.44,56.03,452900.0],["2019-11-29",55.84,56.23,55.07,55.66,185700.0],["2019-12-02",55.68,56.22,53.235,54.78,537000.0],["2019-12-03",64.0,65.61,61.35,63.92,2883900.0],["2019-12-04",64.08,65.92,61.661,65.38,837900.0],["2019-12-05",65.13,68.47,64.07,64.58,749200.0],["2019-12-06",64.32,66.64,63.2,66.05,576300.0],["2019-12-09",67.5,70.0,61.57,63.0,1000700.0],["2019-12-10",63.1,65.57,63.0,64.99,1024900.0],["2019-12-11",65.36,66.85,64.29,65.43,419000.0],["2019-12-12",65.22,69.08,65.07,68.88,687800.0],["2019-12-13",68.66,74.02,67.6,73.97,1235500.0],["2019-12-16",75.6,76.095,68.7,73.37,911800.0],["2019-12-17",73.38,73.455,70.26,71.98,547600.0],["2019-12-18",71.75,71.85,69.26,70.03,488500.0],["2019-12-19",69.75,70.2,68.33,69.99,554300.0],["2019-12-20",70.48,71.815,67.745,69.36,674000.0],["2019-12-23",69.96,73.0,69.21,71.83,459500.0],["2019-12-24",71.93,73.98,71.6,73.61,187700.0],["2019-12-26",73.73,74.79,72.78,74.62,393300.0],["2019-12-27",74.61,74.61,71.83,72.5,292200.0],["2019-12-30",71.75,72.45,70.1,71.72,253100.0],["2019-12-31",71.46,72.56,71.03,71.66,217300.0],["2020-01-02",72.28,72.28,69.61,70.26,331500.0],["2020-01-03",68.93,72.18,68.0,71.38,298700.0],["2020-01-06",70.64,71.87,69.88,71.56,313400.0],["2020-01-07",71.8,75.52,71.0,72.96,540700.0],["2020-01-08",72.77,73.88,70.05,72.51,630300.0],["2020-01-09",73.04,75.49,72.56,73.97,634700.0],["2020-01-10",74.22,76.687,72.83,73.09,559900.0],["2020-01-13",72.2,72.2,65.9,67.5,1508000.0],["2020-01-14",66.66,70.4,66.13,69.31,923500.0],["2020-01-15",69.26,70.79,68.61,69.56,465200.0],["2020-01-16",69.68,70.985,64.049,66.65,965700.0],["2020-01-17",66.65,68.27,66.389,67.53,588300.0],["2020-01-21",67.5,67.73,62.01,62.17,509600.0],["2020-01-22",62.57,63.5,60.7,61.4,671700.0],["2020-01-23",64.6,64.6,61.12,61.86,472200.0],["2020-01-24",62.63,62.63,61.03,62.13,474400.0],["2020-01-27",60.01,62.6,59.0,61.71,381600.0],["2020-01-28",62.34,63.582,60.61,61.18,374000.0],["2020-01-29",61.58,63.19,61.0,61.88,295600.0],["2020-01-30",61.27,61.27,58.09,59.32,407400.0],["2020-01-31",59.0,59.732,55.39,57.56,591100.0],["2020-02-03",56.98,61.07,56.98,60.5,436200.0],["2020-02-04",61.42,62.96,60.54,61.15,374800.0],["2020-02-05",61.85,64.6,60.09,63.45,352800.0],["2020-02-06",63.7,64.52,61.97,62.44,281100.0],["2020-02-07",62.05,62.05,59.59,60.38,355900.0],["2020-02-10",60.27,63.73,60.17,62.8,363600.0],["2020-02-11",63.13,63.63,61.84,62.02,208900.0],["2020-02-12",62.78,63.74,61.5,63.65,213500.0],["2020-02-13",63.05,63.32,61.78,63.22,187200.0],["2020-02-14",63.27,63.92,61.6,63.19,247900.0],["2020-02-18",62.93,63.68,62.1,62.71,219500.0],["2020-02-19",63.15,65.88,62.63,64.88,303300.0],["2020-02-20",64.69,64.87,62.255,63.59,215600.0],["2020-02-21",63.51,63.74,60.37,60.64,251200.0],["2020-02-24",57.76,59.15,56.54,58.37,385500.0],["2020-02-25",58.93,59.565,54.23,54.52,469200.0],["2020-02-26",54.52,56.97,52.37,53.56,559100.0],["2020-02-27",52.24,54.89,49.12,51.81,926700.0],["2020-02-28",48.78,51.5,48.27,51.46,601300.0],["2020-03-02",52.13,54.42,50.83,54.37,440700.0],["2020-03-03",55.74,58.47,50.05,52.25,596900.0],["2020-03-04",52.0,56.49,51.0,53.63,469100.0],["2020-03-05",52.94,56.29,52.11,55.63,408800.0],["2020-03-06",54.53,55.08,50.88,52.18,424400.0],["2020-03-09",48.05,53.98,48.0,49.13,448800.0],["2020-03-10",51.0,51.06,46.765,49.57,487600.0],["2020-03-11",48.08,49.9,44.69,47.54,586000.0],["2020-03-12",43.28,44.81,39.22,40.01,438200.0],["2020-03-13",42.93,45.76,37.71,44.49,756500.0],["2020-03-16",38.0,44.26,37.5,40.31,508000.0],["2020-03-17",41.38,43.7,39.78,42.62,448100.0],["2020-03-18",40.54,44.46,39.62,42.91,645300.0],["2020-03-19",42.4,44.98,41.24,43.81,473600.0],["2020-03-20",44.4,44.9,41.75,43.12,478100.0],["2020-03-23",41.89,44.47,39.43,41.02,341900.0],["2020-03-24",42.4,43.94,41.37,43.54,442800.0],["2020-03-25",44.7,45.93,44.515,44.81,388600.0],["2020-03-26",45.0,46.02,42.97,44.95,383900.0],["2020-03-27",42.9,45.79,42.9,44.26,205000.0],["2020-03-30",44.14,45.34,43.7,45.04,206500.0],["2020-03-31",45.16,47.69,44.03,47.45,323700.0],["2020-04-01",46.12,47.62,44.63,45.63,192500.0],["2020-04-02",45.05,47.557,44.78,46.96,105800.0],["2020-04-03",47.16,47.275,44.9,45.55,133200.0],["2020-04-06",47.21,48.03,46.82,47.81,129900.0],["2020-04-07",48.97,52.26,47.92,50.48,548500.0],["2020-04-08",51.48,55.18,50.51,54.02,380800.0],["2020-04-09",54.84,55.93,49.99,51.52,380600.0],["2020-04-13",51.89,52.83,50.2,52.75,152700.0],["2020-04-14",53.73,55.11,53.51,54.86,350500.0],["2020-04-15",53.91,54.34,52.02,52.42,244900.0],["2020-04-16",53.17,55.55,52.7,54.03,270100.0],["2020-04-17",55.95,56.79,54.47,55.95,437400.0],["2020-04-20",55.82,58.99,55.82,57.19,358300.0],["2020-04-21",56.86,57.645,55.362,56.69,296000.0],["2020-04-22",58.0,58.0,56.02,56.02,190400.0],["2020-04-23",56.4,58.64,56.22,56.59,245600.0],["2020-04-24",58.5,64.9,57.795,61.7,1215800.0],["2020-04-27",62.05,64.67,60.72,64.06,568700.0],["2020-04-28",64.61,65.0,60.51,63.03,493500.0],["2020-04-29",64.89,65.85,63.09,63.27,401300.0],["2020-04-30",61.72,64.33,61.22,63.64,500700.0],["2020-05-01",63.11,63.94,59.03,60.54,492700.0],["2020-05-04",60.06,61.987,59.61,61.02,463000.0],["2020-05-05",61.82,63.53,61.82,62.35,247800.0],["2020-05-06",62.9,62.9,61.32,61.73,283500.0],["2020-05-07",62.28,62.285,60.917,61.14,228700.0],["2020-05-08",61.99,61.99,59.61,59.75,225100.0],["2020-05-11",59.48,61.03,59.48,60.19,368500.0],["2020-05-12",60.4,63.62,59.225,61.05,728500.0],["2020-05-13",61.0,61.0,55.82,56.62,496600.0],["2020-05-14",55.91,57.98,55.21,56.32,295300.0],["2020-05-15",55.84,58.52,55.41,58.33,286600.0],["2020-05-18",59.65,61.62,59.0,60.63,384000.0],["2020-05-19",60.28,61.375,58.27,59.81,285100.0],["2020-05-20",60.65,60.93,59.335,60.16,265900.0],["2020-05-21",60.18,63.48,59.47,62.78,490400.0],["2020-05-22",62.44,63.98,61.33,63.7,177600.0],["2020-05-26",64.5,67.96,63.74,64.05,589100.0],["2020-05-27",63.71,65.78,61.47,65.59,374400.0],["2020-05-28",65.25,65.93,62.36,63.02,262500.0],["2020-05-29",63.0,67.5,62.91,67.16,497900.0],["2020-06-01",66.47,67.45,65.04,65.91,387200.0],["2020-06-02",66.25,66.8,63.95,65.87,334600.0],["2020-06-03",65.74,65.74,62.5,62.79,271800.0],["2020-06-04",62.79,63.535,60.55,61.36,210600.0],["2020-06-05",61.61,62.35,58.19,58.87,360500.0],["2020-06-08",59.71,62.25,57.44,61.52,502200.0],["2020-06-09",60.99,63.53,60.99,62.57,270400.0],["2020-06-10",63.09,63.5,60.89,63.08,372200.0],["2020-06-11",61.95,63.155,60.912,61.85,413100.0],["2020-06-12",63.14,64.45,61.61,63.12,445600.0],["2020-06-15",61.93,66.655,60.51,65.24,425900.0],["2020-06-16",66.25,66.93,64.261,65.07,388400.0],["2020-06-17",65.8,67.0,64.82,66.05,442000.0],["2020-06-18",66.72,67.67,66.1,66.68,344800.0],["2020-06-19",66.36,68.48,64.48,66.78,507900.0],["2020-06-22",67.09,67.651,65.59,66.65,288700.0],["2020-06-23",67.03,71.45,67.03,67.74,576400.0],["2020-06-24",66.98,68.5,61.2,62.91,778300.0],["2020-06-25",53.22,53.32,48.28,49.22,7533200.0],["2020-06-26",50.05,50.1,46.48,46.48,2079900.0],["2020-06-29",46.51,48.05,45.08,45.73,969400.0],["2020-06-30",45.51,46.1,44.65,45.06,488200.0],["2020-07-01",44.9,46.55,43.51,46.21,1007900.0],["2020-07-02",46.82,47.48,45.04,45.54,1031100.0],["2020-07-06",45.85,46.35,44.05,44.81,760600.0],["2020-07-07",44.56,47.295,44.56,45.74,562100.0],["2020-07-08",45.74,46.9,45.74,46.82,267500.0],["2020-07-09",46.81,48.11,46.09,47.66,585200.0],["2020-07-10",48.37,48.5,46.12,46.41,366700.0],["2020-07-13",46.62,48.1,43.78,44.07,885600.0],["2020-07-14",43.72,44.57,43.23,43.51,688700.0],["2020-07-15",44.07,45.265,43.88,44.9,425400.0],["2020-07-16",44.78,45.38,43.45,44.24,417000.0],["2020-07-17",44.14,44.91,43.49,43.95,427200.0],["2020-07-20",43.93,45.18,43.58,43.65,353000.0],["2020-07-21",44.16,44.18,43.04,43.24,268700.0],["2020-07-22",43.11,43.33,41.785,42.2,311100.0],["2020-07-23",42.07,42.17,39.89,40.71,597200.0],["2020-07-24",40.33,40.65,39.29,39.46,691700.0],["2020-07-27",39.81,41.32,39.37,41.0,704200.0],["2020-07-28",40.8,41.23,39.42,39.52,318100.0],["2020-07-29",40.44,40.68,37.529,37.71,684900.0],["2020-07-30",37.24,40.361,36.49,39.39,838900.0],["2020-07-31",41.26,42.23,40.54,41.73,726900.0],["2020-08-03",41.81,42.64,40.955,42.59,535200.0],["2020-08-04",42.76,43.389,42.05,42.25,275700.0],["2020-08-05",42.35,42.85,41.57,41.83,398800.0],["2020-08-06",41.89,43.08,41.61,41.84,284000.0],["2020-08-07",41.57,42.4,40.7,41.3,224700.0],["2020-08-10",41.31,41.655,40.78,41.36,228400.0],["2020-08-11",41.32,42.1,40.51,40.67,244900.0],["2020-08-12",40.94,42.1,40.51,41.53,329600.0],["2020-08-13",41.63,42.12,41.21,41.69,203900.0],["2020-08-14",41.37,41.37,40.15,40.87,176800.0],["2020-08-17",40.74,41.885,40.5,41.15,228200.0],["2020-08-18",41.08,41.49,40.34,40.84,173800.0],["2020-08-19",40.41,40.41,37.69,38.8,1149400.0],["2020-08-20",39.29,39.29,37.58,38.08,360000.0],["2020-08-21",38.19,39.105,38.09,38.52,488000.0],["2020-08-24",38.68,39.04,36.69,38.21,600800.0],["2020-08-25",39.53,40.545,38.93,39.85,549400.0],["2020-08-26",39.13,39.58,37.55,38.04,387600.0],["2020-08-27",38.37,38.7,37.85,38.44,206200.0],["2020-08-28",38.33,39.21,38.33,39.09,208000.0],["2020-08-31",39.27,41.35,39.27,40.77,346100.0],["2020-09-01",40.63,41.46,39.75,40.12,239500.0],["2020-09-02",40.08,40.41,39.39,39.73,159600.0],["2020-09-03",39.61,40.71,38.725,38.88,229100.0],["2020-09-04",38.76,39.03,37.0,38.11,273400.0],["2020-09-08",38.27,40.84,37.62,40.04,514500.0],["2020-09-09",40.4,41.24,40.035,40.28,298600.0],["2020-09-10",40.43,41.63,39.29,39.31,340400.0],["2020-09-11",39.31,40.34,39.2,39.72,264200.0],["2020-09-14",40.44,41.58,40.37,40.75,575100.0],["2020-09-15",41.0,41.46,38.47,38.67,406300.0],["2020-09-16",38.95,42.48,38.84,42.25,888800.0],["2020-09-17",41.05,42.75,40.38,41.68,464200.0],["2020-09-18",41.55,42.43,40.69,41.69,2004200.0],["2020-09-21",40.85,41.47,38.4,38.73,400600.0],["2020-09-22",38.7,40.13,38.01,40.05,348900.0],["2020-09-23",39.8,39.99,37.81,37.97,327500.0],["2020-09-24",37.75,38.1,36.21,37.16,406300.0],["2020-09-25",37.42,37.98,36.78,37.35,313800.0],["2020-09-28",37.37,38.0,36.28,36.41,373000.0],["2020-09-29",36.8,37.0,35.76,35.98,364500.0],["2020-09-30",36.0,37.6,36.0,36.83,258800.0],["2020-10-01",36.68,37.26,36.475,37.24,222100.0],["2020-10-02",36.69,37.13,35.32,35.35,285900.0],["2020-10-05",35.73,37.92,35.69,37.88,809400.0],["2020-10-06",38.1,38.58,37.15,37.65,327600.0],["2020-10-07",37.67,38.37,37.22,37.51,209900.0],["2020-10-08",37.8,37.983,36.63,37.14,175000.0],["2020-10-09",37.79,37.79,36.61,36.77,178800.0],["2020-10-12",36.89,37.67,36.26,36.93,151600.0],["2020-10-13",36.57,37.48,36.13,36.42,268300.0],["2020-10-14",36.91,37.217,35.33,35.42,342400.0],["2020-10-15",35.04,35.9,34.38,35.59,311100.0],["2020-10-16",35.52,36.4,35.015,35.76,464700.0],["2020-10-19",36.11,38.18,36.0,37.54,424900.0],["2020-10-20",37.67,39.24,37.6,39.07,495200.0],["2020-10-21",39.03,39.85,38.38,39.5,364300.0],["2020-10-22",39.48,41.27,38.713,41.26,421100.0],["2020-10-23",42.432,43.51,41.48,42.63,566700.0],["2020-10-26",42.04,43.69,41.01,43.45,492900.0],["2020-10-27",43.31,43.98,42.0,42.18,521400.0],["2020-10-28",41.0,41.39,38.65,38.85,551900.0],["2020-10-29",38.88,40.59,37.542,40.25,318300.0],["2020-10-30",40.22,41.35,39.0,40.43,311800.0],["2020-11-02",40.73,41.3,39.8,40.87,279200.0],["2020-11-03",41.0,41.73,38.2,39.29,386400.0],["2020-11-04",40.4,43.18,40.27,41.89,439500.0],["2020-11-05",43.11,43.11,41.34,41.92,152800.0],["2020-11-06",41.73,42.65,40.58,40.98,129400.0],["2020-11-09",43.34,43.34,41.49,42.0,355600.0],["2020-11-10",42.79,44.68,42.06,44.0,370200.0],["2020-11-11",44.62,44.84,42.12,43.12,335800.0],["2020-11-12",42.79,43.45,41.82,42.44,244600.0],["2020-11-13",42.83,43.42,42.1,43.25,253400.0],["2020-11-16",43.9,44.43,42.99,43.99,204700.0],["2020-11-17",44.0,44.67,43.06,44.39,143200.0],["2020-11-18",44.68,44.82,42.585,42.76,176600.0],["2020-11-19",44.5,47.64,41.65,46.16,1528800.0],["2020-11-20",47.92,47.92,45.01,46.11,751800.0],["2020-11-23",47.01,47.6,44.75,46.5,468600.0],["2020-11-24",47.67,47.79,45.66,46.45,359900.0],["2020-11-25",45.89,46.97,45.89,46.5,234300.0],["2020-11-27",47.45,48.37,46.91,47.25,307900.0],["2020-11-30",47.03,48.23,46.08,48.08,390600.0],["2020-12-01",48.55,50.58,48.55,49.73,459900.0],["2020-12-02",48.84,50.96,48.29,50.67,739700.0],["2020-12-03",50.96,52.19,50.08,50.49,493000.0],["2020-12-04",51.17,51.44,49.7,50.09,376600.0],["2020-12-07",50.0,50.1,47.01,47.26,342000.0],["2020-12-08",48.25,48.804,46.55,47.51,352600.0],["2020-12-09",49.12,49.31,47.23,47.62,545200.0],["2020-12-10",47.27,48.74,47.11,48.17,409300.0],["2020-12-11",47.91,48.415,46.89,47.8,375100.0],["2020-12-14",48.49,49.19,46.26,46.43,465900.0],["2020-12-15",46.35,48.39,46.03,47.86,577300.0],["2020-12-16",48.14,49.37,47.5,47.63,285600.0],["2020-12-17",47.84,48.77,46.6,48.2,267500.0],["2020-12-18",48.4,48.99,45.76,45.95,1975200.0],["2020-12-21",36.74,40.35,36.07,38.51,4639200.0],["2020-12-22",40.37,40.98,39.34,39.68,1213400.0],["2020-12-23",39.61,39.723,38.22,38.41,694800.0],["2020-12-24",38.99,39.303,37.806,38.1,198000.0],["2020-12-28",38.16,38.98,36.98,37.05,408500.0],["2020-12-29",37.16,37.77,36.15,36.51,433400.0],["2020-12-30",36.52,37.895,36.52,37.16,532700.0],["2020-12-31",36.95,37.0,35.465,36.13,475300.0],["2021-01-04",36.24,37.33,35.36,36.76,420500.0],["2021-01-05",36.76,37.77,36.155,37.77,319200.0],["2021-01-06",37.71,39.6,37.31,38.54,532900.0],["2021-01-07",39.64,42.11,39.26,42.03,505600.0],["2021-01-08",42.01,42.27,39.74,40.98,573100.0],["2021-01-11",40.85,40.86,39.4,39.86,360600.0],["2021-01-12",39.97,39.97,38.04,38.35,454300.0],["2021-01-13",38.54,39.05,37.99,38.03,223900.0],["2021-01-14",38.08,38.375,37.44,38.08,364900.0],["2021-01-15",38.07,38.5,36.91,37.53,368000.0],["2021-01-19",37.88,38.53,37.485,38.1,373900.0],["2021-01-20",38.06,39.71,37.8,38.88,443500.0],["2021-01-21",38.98,39.49,37.86,38.58,276000.0],["2021-01-22",38.26,39.405,37.88,39.26,301300.0],["2021-01-25",39.51,39.77,37.88,39.76,304300.0],["2021-01-26",40.04,40.19,37.57,38.25,400000.0],["2021-01-27",37.41,38.46,36.05,36.3,486500.0],["2021-01-28",37.32,37.6,35.565,35.88,479700.0],["2021-01-29",35.5,36.71,34.65,35.41,311200.0],["2021-02-01",36.67,37.18,35.07,36.0,502200.0],["2021-02-02",36.64,36.81,35.92,36.4,622500.0],["2021-02-03",35.94,36.69,35.65,35.71,400300.0],["2021-02-04",36.58,36.58,35.614,36.17,317600.0],["2021-02-05",36.65,36.78,35.7,36.0,378600.0],["2021-02-08",38.43,39.43,38.33,38.75,992600.0],["2021-02-09",39.72,40.49,38.23,38.4,604600.0],["2021-02-10",38.42,39.415,37.55,37.9,271800.0],["2021-02-11",38.31,38.73,37.05,38.07,232400.0],["2021-02-12",38.07,38.71,37.225,37.32,300700.0],["2021-02-16",38.0,38.53,36.4,36.61,410700.0],["2021-02-17",36.27,36.58,34.3,35.0,640700.0],["2021-02-18",34.66,35.68,33.59,34.7,561200.0],["2021-02-19",35.02,37.14,34.81,36.22,501100.0],["2021-02-22",36.18,37.3,35.54,36.3,648100.0],["2021-02-23",35.9,36.403,34.74,36.18,487600.0],["2021-02-24",36.09,37.63,36.0,37.47,569800.0],["2021-02-25",37.18,37.43,35.77,37.0,449300.0],["2021-02-26",37.22,37.24,35.32,36.7,452700.0],["2021-03-01",37.34,38.27,36.58,38.05,362800.0],["2021-03-02",38.5,38.79,35.85,35.97,567000.0],["2021-03-03",35.98,36.32,34.73,34.75,527600.0],["2021-03-04",34.54,35.5,32.72,32.95,678100.0],["2021-03-05",33.01,33.123,30.76,32.48,625300.0],["2021-03-08",32.48,33.33,31.68,31.95,537400.0],["2021-03-09",32.4,33.58,31.91,33.13,417000.0],["2021-03-10",33.77,34.27,32.9,33.28,338800.0],["2021-03-11",33.84,34.62,33.14,34.47,365400.0],["2021-03-12",34.47,34.735,33.465,33.96,329500.0],["2021-03-15",33.73,33.91,32.535,33.82,342100.0],["2021-03-16",33.9,34.59,33.275,33.41,511000.0],["2021-03-17",33.22,34.75,32.51,34.57,449300.0],["2021-03-18",34.5,34.74,32.66,32.67,299400.0],["2021-03-19",32.63,33.8,32.51,33.4,913200.0],["2021-03-22",33.29,34.82,33.24,34.63,264900.0],["2021-03-23",33.72,33.72,31.2,31.34,814300.0],["2021-03-24",32.01,32.44,29.47,29.67,765600.0],["2021-03-25",29.46,30.59,29.17,30.01,599600.0],["2021-03-26",30.34,30.47,28.58,29.24,449800.0],["2021-03-29",31.89,32.185,29.54,30.17,954100.0],["2021-03-30",30.28,34.06,29.39,33.29,830100.0],["2021-03-31",33.02,34.49,33.02,33.69,405800.0],["2021-04-01",35.41,36.285,33.52,34.11,608900.0],["2021-04-05",34.81,35.79,34.451,35.78,427800.0],["2021-04-06",35.8,36.48,35.35,35.84,484100.0],["2021-04-07",35.45,35.45,33.88,34.52,395400.0],["2021-04-08",35.0,35.96,34.26,35.48,259500.0],["2021-04-09",35.48,35.91,33.51,33.74,298500.0],["2021-04-12",33.51,34.01,32.52,33.14,293800.0],["2021-04-13",32.76,34.93,32.71,34.88,365000.0],["2021-04-14",34.47,36.115,34.415,34.88,302500.0],["2021-04-15",34.64,35.93,34.562,35.47,255300.0],["2021-04-16",35.27,35.49,33.92,34.07,201800.0],["2021-04-19",34.05,34.6,32.865,33.08,291500.0],["2021-04-20",32.83,33.155,32.0,32.51,718000.0],["2021-04-21",32.79,32.79,31.515,32.38,560200.0],["2021-04-22",32.3,33.62,31.64,32.96,570800.0],["2021-04-23",33.0,33.32,32.14,32.28,263600.0],["2021-04-26",34.12,35.81,33.76,34.95,1072100.0],["2021-04-27",35.24,35.24,34.08,34.23,583700.0],["2021-04-28",34.25,34.49,32.95,33.15,892700.0],["2021-04-29",33.25,34.36,32.5,34.05,341500.0],["2021-04-30",34.35,34.99,32.13,32.27,391000.0],["2021-05-03",32.32,33.405,31.77,33.26,373900.0],["2021-05-04",32.7,33.01,30.72,30.95,430900.0],["2021-05-05",30.6,31.5,29.98,30.48,322600.0],["2021-05-06",33.78,33.78,31.85,32.86,692800.0],["2021-05-07",32.7,33.49,32.06,32.55,291000.0],["2021-05-10",32.13,32.85,31.5,32.25,382300.0],["2021-05-11",32.01,33.54,31.089,32.79,396300.0],["2021-05-12",32.14,33.18,31.75,31.97,377700.0],["2021-05-13",32.14,32.84,30.29,31.7,403100.0],["2021-05-14",31.64,32.64,31.32,32.44,313100.0],["2021-05-17",31.66,32.52,31.47,31.71,249000.0],["2021-05-18",31.95,32.97,31.71,32.57,227400.0],["2021-05-19",33.48,33.48,32.3,32.79,229900.0],["2021-05-20",32.46,34.79,32.46,34.7,337000.0],["2021-05-21",34.63,34.82,33.76,33.95,254200.0],["2021-05-24",34.37,34.75,33.55,33.73,193800.0],["2021-05-25",33.75,33.9,32.97,32.97,241800.0],["2021-05-26",33.05,33.48,32.87,33.23,145700.0],["2021-05-27",33.58,35.28,33.418,34.89,477600.0],["2021-05-28",34.28,35.355,34.28,34.73,254300.0],["2021-06-01",34.72,35.22,34.29,34.56,288000.0],["2021-06-02",34.49,34.89,32.81,33.69,593600.0],["2021-06-03",33.31,35.26,33.28,34.87,440200.0],["2021-06-04",34.99,35.79,34.82,35.32,398500.0],["2021-06-07",35.4,37.66,35.105,37.17,649900.0],["2021-06-08",37.0,37.47,35.69,36.97,410500.0],["2021-06-09",36.93,37.785,36.21,36.54,256200.0],["2021-06-10",36.54,36.7,35.79,36.66,241600.0],["2021-06-11",37.02,37.39,35.75,36.06,315700.0],["2021-06-14",36.01,36.39,34.66,34.89,484900.0],["2021-06-15",35.43,35.51,34.1,34.46,405800.0],["2021-06-16",34.38,35.14,33.51,34.44,362100.0],["2021-06-17",34.12,35.644,33.88,34.5,397800.0],["2021-06-18",34.01,34.93,32.78,32.87,1032100.0],["2021-06-21",33.08,33.21,32.25,32.84,293900.0],["2021-06-22",35.27,35.54,29.86,30.53,1503300.0],["2021-06-23",30.55,31.38,29.94,29.97,535100.0],["2021-06-24",29.94,30.81,29.85,30.11,415800.0],["2021-06-25",30.33,30.96,29.87,30.94,550700.0],["2021-06-28",31.21,32.1,31.01,31.24,266900.0],["2021-06-29",31.27,31.65,30.86,31.19,219600.0],["2021-06-30",31.19,31.331,30.39,30.8,229200.0],["2021-07-01",30.93,31.46,30.37,31.26,220500.0],["2021-07-02",31.0,31.02,30.27,30.5,221100.0],["2021-07-06",30.66,30.71,29.4,29.44,269500.0],["2021-07-07",29.52,29.58,28.46,28.46,552500.0],["2021-07-08",28.03,28.69,27.52,28.05,370000.0],["2021-07-09",28.23,29.17,27.7,28.81,197300.0],["2021-07-12",28.81,29.175,28.19,28.21,157500.0],["2021-07-13",28.03,28.39,27.25,27.75,324500.0],["2021-07-14",27.96,28.09,27.42,27.53,386000.0],["2021-07-15",27.22,27.62,26.36,27.08,325900.0],["2021-07-16",27.41,27.41,26.72,26.84,271600.0],["2021-07-19",26.34,26.8,25.87,26.26,312900.0],["2021-07-20",26.13,26.97,26.02,26.79,288200.0],["2021-07-21",26.55,27.34,26.18,27.12,194700.0],["2021-07-22",27.21,27.36,26.05,26.49,182800.0],["2021-07-23",26.53,26.53,25.8,26.01,319200.0],["2021-07-26",26.52,27.89,26.06,27.01,651100.0],["2021-07-27",27.3,29.06,27.17,28.23,710200.0],["2021-07-28",28.3,29.94,28.27,29.74,476500.0],["2021-07-29",30.0,30.24,28.84,29.16,413500.0],["2021-07-30",28.11,30.06,28.11,29.01,540200.0],["2021-08-02",29.4,29.83,28.79,28.95,301400.0],["2021-08-03",28.24,29.36,28.24,29.36,193400.0],["2021-08-04",29.17,29.81,29.17,29.42,191800.0],["2021-08-05",30.05,31.16,29.67,31.11,502700.0],["2021-08-06",30.99,30.99,30.035,30.52,321400.0],["2021-08-09",30.68,30.84,29.51,29.61,252100.0],["2021-08-10",29.63,29.97,29.05,29.62,398100.0],["2021-08-11",29.78,30.02,29.26,29.73,241200.0],["2021-08-12",29.96,29.97,29.11,29.3,220400.0],["2021-08-13",29.39,29.62,29.01,29.16,163900.0],["2021-08-16",28.84,29.15,28.25,28.55,261800.0],["2021-08-17",28.42,29.03,28.075,29.02,275800.0],["2021-08-18",28.79,28.91,27.52,27.68,320000.0],["2021-08-19",27.34,27.78,26.42,26.49,376800.0],["2021-08-20",26.65,27.43,26.46,26.8,735400.0],["2021-08-23",26.68,28.34,26.515,28.04,669000.0],["2021-08-24",28.75,28.75,27.3,28.15,320300.0],["2021-08-25",28.625,28.96,28.03,28.8,375400.0],["2021-08-26",28.84,28.99,28.03,28.43,250500.0],["2021-08-27",28.48,29.55,28.46,29.37,420400.0],["2021-08-30",29.52,29.85,28.7,28.71,417300.0],["2021-08-31",28.69,29.7,28.69,29.0,567500.0],["2021-09-01",29.24,30.08,28.73,29.47,730200.0],["2021-09-02",29.7,31.41,29.51,31.29,723300.0],["2021-09-03",31.25,31.48,30.74,31.11,473400.0],["2021-09-07",34.47,35.368,33.76,34.94,2341100.0],["2021-09-08",34.7,35.38,34.48,34.69,955800.0],["2021-09-09",34.72,35.8,34.62,35.47,759200.0],["2021-09-10",35.66,35.98,34.45,35.12,780000.0],["2021-09-13",35.44,35.97,35.13,35.24,633200.0],["2021-09-14",35.36,36.68,35.25,36.39,715300.0],["2021-09-15",36.32,37.67,36.26,36.38,727600.0],["2021-09-16",36.29,37.23,36.1,36.8,670000.0],["2021-09-17",36.63,37.3,36.3,36.81,7709700.0],["2021-09-20",35.74,37.23,34.82,36.62,941000.0],["2021-09-21",36.76,38.8,36.44,38.22,738500.0],["2021-09-22",38.29,38.29,37.4,37.87,515700.0],["2021-09-23",38.06,38.28,35.69,35.92,621500.0],["2021-09-24",35.78,35.83,33.64,33.77,539700.0],["2021-09-27",33.6,34.4,33.22,33.3,469500.0],["2021-09-28",33.16,33.71,32.19,32.32,450800.0],["2021-09-29",32.62,33.065,31.17,31.51,582800.0],["2021-09-30",31.52,32.43,31.52,32.01,325900.0],["2021-10-01",31.96,32.23,31.43,32.03,538000.0],["2021-10-04",31.95,32.76,30.68,31.1,282300.0],["2021-10-05",31.05,31.51,30.77,31.33,322200.0],["2021-10-06",31.04,31.92,30.53,31.33,360700.0],["2021-10-07",31.52,31.88,30.8,31.21,331800.0],["2021-10-08",31.22,31.49,30.27,30.45,279400.0],["2021-10-11",30.44,31.19,30.22,30.39,294100.0],["2021-10-12",30.44,30.96,30.21,30.6,213800.0],["2021-10-13",30.6,31.01,30.17,30.31,356200.0],["2021-10-14",30.64,31.09,30.36,30.64,372200.0],["2021-10-15",30.65,30.65,29.89,30.06,293500.0],["2021-10-18",29.72,29.87,28.24,28.27,407900.0],["2021-10-19",28.37,28.92,27.85,28.53,434800.0],["2021-10-20",28.53,28.87,28.2,28.47,282300.0],["2021-10-21",28.59,28.69,28.03,28.24,328400.0],["2021-10-22",28.27,28.46,27.735,28.46,450100.0],["2021-10-25",28.1,29.58,27.915,29.36,620400.0],["2021-10-26",29.65,29.685,28.07,28.38,382700.0],["2021-10-27",29.35,29.51,28.36,29.06,523900.0],["2021-10-28",29.21,30.71,29.11,30.65,494500.0],["2021-10-29",30.55,30.68,29.96,30.47,293700.0],["2021-11-01",30.63,31.75,30.52,31.7,274300.0],["2021-11-02",31.5,34.53,31.0,34.11,643500.0],["2021-11-03",33.625,36.13,33.54,35.9,602000.0],["2021-11-04",35.9,36.21,35.01,36.01,401500.0],["2021-11-05",36.05,36.55,34.64,35.23,280600.0],["2021-11-08",35.31,36.214,35.28,35.53,258100.0],["2021-11-09",35.2,35.68,34.451,34.57,197500.0],["2021-11-10",34.57,35.55,33.4,33.72,269600.0],["2021-11-11",33.8,34.12,32.8,32.8,197000.0],["2021-11-12",33.02,33.03,31.76,31.97,245200.0],["2021-11-15",31.81,32.05,30.81,31.08,339000.0],["2021-11-16",31.06,31.39,30.52,31.06,247400.0],["2021-11-17",30.75,30.75,29.76,29.93,825900.0],["2021-11-18",29.93,30.343,28.83,29.25,333100.0],["2021-11-19",29.25,29.85,29.0,29.64,735700.0],["2021-11-22",29.86,29.87,28.69,28.82,319600.0],["2021-11-23",28.57,28.89,27.39,28.12,502700.0],["2021-11-24",27.92,29.16,27.66,29.09,240900.0],["2021-11-26",28.38,29.05,27.94,28.82,225300.0],["2021-11-29",29.1,29.65,28.36,28.52,420800.0],["2021-11-30",28.27,28.795,27.3,27.85,346000.0],["2021-12-01",27.89,28.69,26.42,26.42,371400.0],["2021-12-02",26.51,27.79,26.51,27.43,485300.0],["2021-12-03",27.38,27.82,26.725,27.14,342600.0],["2021-12-06",27.07,28.02,26.061,27.88,487900.0],["2021-12-07",27.96,29.225,27.93,28.8,430500.0],["2021-12-08",29.01,29.48,28.22,29.35,250600.0],["2021-12-09",30.01,30.41,28.02,28.03,424200.0],["2021-12-10",28.11,28.59,27.52,28.25,268600.0],["2021-12-13",28.47,29.61,27.93,28.71,313600.0],["2021-12-14",28.34,28.84,27.58,28.12,252900.0],["2021-12-15",27.9,28.9,26.76,28.75,532700.0],["2021-12-16",25.5,25.635,19.5,20.24,6239400.0],["2021-12-17",19.88,21.48,19.66,21.23,3875000.0],["2021-12-20",21.22,22.1,20.91,21.86,1625800.0],["2021-12-21",22.1,22.272,21.08,21.67,905400.0],["2021-12-22",21.49,22.25,21.22,21.74,513500.0],["2021-12-23",21.9,22.43,21.491,22.25,552300.0],["2021-12-27",22.24,22.5,21.17,21.48,749900.0],["2021-12-28",21.54,22.57,20.8,20.84,487600.0],["2021-12-29",20.72,20.945,20.41,20.62,683800.0],["2021-12-30",20.54,21.6,20.36,20.87,1059200.0],["2021-12-31",20.99,21.665,20.6,20.74,652200.0],["2022-01-03",20.96,21.85,20.68,21.5,712100.0],["2022-01-04",21.4,21.605,20.4,20.71,469600.0],["2022-01-05",20.72,20.99,19.52,19.52,622400.0],["2022-01-06",19.61,19.91,19.01,19.6,436800.0],["2022-01-07",19.65,20.51,19.45,19.5,361400.0],["2022-01-10",19.39,19.54,18.701,19.5,731100.0],["2022-01-11",19.37,20.01,19.27,19.37,270400.0],["2022-01-12",19.44,20.16,19.3,19.76,479200.0],["2022-01-13",19.83,20.15,19.32,19.39,356400.0],["2022-01-14",19.22,20.22,19.12,20.21,546300.0],["2022-01-18",20.13,20.32,18.91,18.96,608800.0],["2022-01-19",18.96,19.47,18.53,18.62,479900.0],["2022-01-20",18.7,19.27,18.22,18.26,424300.0],["2022-01-21",18.11,18.87,18.03,18.03,468900.0],["2022-01-24",17.71,18.28,16.83,18.1,723800.0],["2022-01-25",17.58,18.3,17.14,17.83,479800.0],["2022-01-26",18.1,18.34,17.18,17.4,378300.0],["2022-01-27",17.62,18.16,16.52,16.63,485400.0],["2022-01-28",16.66,17.03,15.89,16.98,511900.0],["2022-01-31",17.05,18.135,16.825,18.05,585300.0],["2022-02-01",18.09,18.31,17.425,18.29,659900.0],["2022-02-02",18.37,18.37,17.09,17.32,465000.0],["2022-02-03",17.03,17.53,16.7,16.75,479600.0],["2022-02-04",16.76,17.775,16.53,17.29,580900.0],["2022-02-07",17.49,17.85,17.23,17.48,411600.0],["2022-02-08",17.68,17.68,17.09,17.34,335800.0],["2022-02-09",17.56,18.25,17.56,18.03,412600.0],["2022-02-10",17.8,18.06,16.825,17.04,470000.0],["2022-02-11",17.22,17.28,16.52,16.83,538900.0],["2022-02-14",16.93,17.36,16.71,16.89,1026500.0],["2022-02-15",17.18,17.42,16.81,17.37,975100.0],["2022-02-16",17.41,17.41,16.9,17.08,543700.0],["2022-02-17",16.88,16.985,16.15,16.26,579600.0],["2022-02-18",16.22,16.63,15.89,16.01,411500.0],["2022-02-22",15.8,16.42,15.788,16.01,390000.0],["2022-02-23",16.11,16.21,15.589,15.7,562600.0],["2022-02-24",15.25,16.06,15.01,16.04,773800.0],["2022-02-25",16.1,16.97,15.69,16.87,502000.0],["2022-02-28",16.52,17.35,16.47,16.99,644500.0],["2022-03-01",16.56,17.96,16.13,17.48,822300.0],["2022-03-02",17.4,18.14,17.28,18.12,611000.0],["2022-03-03",18.0,18.0,16.68,16.9,489600.0],["2022-03-04",16.57,17.0,15.77,15.78,543300.0],["2022-03-07",15.58,15.98,15.16,15.54,355600.0],["2022-03-08",15.51,16.23,15.09,15.69,330100.0],["2022-03-09",16.04,16.59,16.0,16.16,339900.0],["2022-03-10",15.99,15.99,15.38,15.92,297600.0],["2022-03-11",16.11,16.11,15.0,15.01,410400.0],["2022-03-14",15.08,15.415,14.29,14.54,549600.0],["2022-03-15",14.54,15.11,14.54,15.07,407000.0],["2022-03-16",15.33,15.89,15.13,15.89,341400.0],["2022-03-17",16.48,17.23,16.17,17.1,546800.0],["2022-03-18",16.715,18.0,16.715,17.96,1230700.0],["2022-03-21",18.09,18.35,17.235,17.29,430100.0],["2022-03-22",17.31,17.87,17.31,17.74,276200.0],["2022-03-23",17.64,17.65,16.76,16.76,304500.0],["2022-03-24",17.0,17.37,16.64,17.35,231100.0],["2022-03-25",17.24,17.38,16.745,16.76,197500.0],["2022-03-28",16.91,17.15,16.12,16.42,252800.0],["2022-03-29",16.59,17.82,16.58,17.8,559100.0],["2022-03-30",17.74,18.31,17.45,17.88,521700.0],["2022-03-31",17.85,18.37,17.61,18.07,374300.0],["2022-04-01",18.07,19.5,18.03,19.45,614800.0],["2022-04-04",19.65,20.46,19.65,20.45,728700.0],["2022-04-05",20.47,20.72,19.51,19.61,618600.0],["2022-04-06",19.3,19.73,18.93,19.26,606600.0],["2022-04-07",19.13,19.38,18.67,18.69,362100.0],["2022-04-08",18.71,18.75,18.25,18.37,320500.0],["2022-04-11",18.16,18.85,17.93,18.45,728600.0],["2022-04-12",18.5,19.24,18.19,18.61,485500.0],["2022-04-13",18.5,20.38,18.5,20.11,1200700.0],["2022-04-14",20.11,20.25,18.72,18.75,612000.0],["2022-04-18",18.76,18.76,17.14,17.32,614900.0],["2022-04-19",17.28,18.14,17.16,17.53,542100.0],["2022-04-20",17.6,17.755,17.04,17.45,332600.0],["2022-04-21",17.66,17.77,16.21,16.6,640400.0],["2022-04-22",16.62,16.91,16.02,16.17,361500.0],["2022-04-25",16.02,16.5,15.86,16.33,489400.0],["2022-04-26",16.12,16.12,15.41,15.41,558400.0],["2022-04-27",15.46,15.8,15.045,15.15,488500.0],["2022-04-28",15.44,15.66,14.79,15.46,486900.0],["2022-04-29",15.46,15.82,14.9,14.94,485100.0],["2022-05-02",14.98,15.99,14.92,15.77,867600.0],["2022-05-03",15.65,16.11,15.46,15.92,497900.0],["2022-05-04",15.96,16.46,15.33,16.42,721900.0],["2022-05-05",16.01,16.085,14.95,15.13,699100.0],["2022-05-06",14.84,15.24,14.515,14.64,599900.0],["2022-05-09",14.3,14.64,13.35,13.48,831000.0],["2022-05-10",15.195,15.195,13.401,13.91,728600.0],["2022-05-11",13.68,14.15,13.11,13.15,638600.0],["2022-05-12",12.93,13.736,12.52,13.42,457100.0],["2022-05-13",13.62,14.37,13.46,14.31,380800.0],["2022-05-16",14.31,14.48,13.78,13.82,307100.0],["2022-05-17",14.21,14.36,13.83,14.15,358600.0],["2022-05-18",13.64,13.72,13.02,13.42,584200.0],["2022-05-19",13.43,13.7,13.22,13.41,312300.0],["2022-05-20",13.65,13.87,13.01,13.72,263600.0],["2022-05-23",13.82,14.11,13.26,13.36,268900.0],["2022-05-24",13.18,14.35,12.828,14.2,835500.0],["2022-05-25",14.23,14.58,13.76,14.12,432000.0],["2022-05-26",14.09,14.38,13.9,14.24,371700.0],["2022-05-27",14.35,14.93,13.95,14.9,343200.0],["2022-05-31",14.77,15.005,14.03,14.36,702700.0],["2022-06-01",14.43,14.64,13.755,14.16,439800.0],["2022-06-02",14.2,14.89,14.08,14.67,505600.0],["2022-06-03",14.55,14.98,14.43,14.95,604900.0],["2022-06-06",15.31,15.45,14.36,14.61,595700.0],["2022-06-07",14.47,16.15,14.425,16.14,790000.0],["2022-06-08",16.05,16.48,15.83,15.92,416600.0],["2022-06-09",15.75,15.97,15.42,15.47,489400.0],["2022-06-10",15.08,15.15,14.24,14.24,510900.0],["2022-06-13",13.66,13.815,12.98,13.39,738600.0],["2022-06-14",13.62,13.66,13.19,13.38,459200.0],["2022-06-15",13.5,14.17,13.3,14.08,678800.0],["2022-06-16",13.56,13.93,13.0,13.54,664900.0],["2022-06-17",13.72,14.44,13.66,14.11,1907500.0],["2022-06-21",14.5,15.51,14.5,15.21,811100.0],["2022-06-22",14.79,15.67,14.71,15.39,494900.0],["2022-06-23",17.07,19.59,17.01,19.54,4272500.0],["2022-06-24",19.74,19.95,18.18,19.11,1619000.0],["2022-06-27",18.99,19.09,18.53,18.67,726000.0],["2022-06-28",18.81,19.17,18.535,18.57,926800.0],["2022-06-29",18.4,18.91,18.14,18.47,766100.0],["2022-06-30",18.01,18.86,17.96,18.64,626400.0],["2022-07-01",18.52,19.23,18.22,19.18,787200.0],["2022-07-05",18.82,20.95,18.78,20.84,896600.0],["2022-07-06",20.77,21.075,19.81,20.19,575300.0],["2022-07-07",20.26,21.98,20.2,21.91,924400.0],["2022-07-08",21.56,22.79,21.48,22.77,559900.0],["2022-07-11",22.34,22.98,22.11,22.16,510700.0],["2022-07-12",22.18,22.71,21.42,22.71,601400.0],["2022-07-13",22.02,23.71,21.925,23.67,585000.0],["2022-07-14",23.55,23.67,22.5,22.69,648100.0],["2022-07-15",22.89,23.74,22.64,23.67,525300.0],["2022-07-18",24.08,24.5,23.26,23.45,589300.0],["2022-07-19",23.75,24.2,23.31,24.08,562500.0],["2022-07-20",24.16,24.75,23.233,24.47,387200.0],["2022-07-21",24.47,25.0,24.42,24.97,449400.0],["2022-07-22",25.0,25.0,24.09,24.59,504100.0],["2022-07-25",24.45,24.85,23.37,24.0,421400.0],["2022-07-26",23.77,24.62,23.1,23.9,581400.0],["2022-07-27",23.91,25.0,23.85,24.88,596600.0],["2022-07-28",24.92,25.46,24.455,25.1,443700.0],["2022-07-29",24.9,25.81,24.627,25.35,803700.0],["2022-08-01",25.13,25.31,23.91,24.12,513800.0],["2022-08-02",23.78,24.37,23.58,24.13,380200.0],["2022-08-03",24.85,25.485,24.46,24.59,442700.0],["2022-08-04",24.915,25.195,24.6,25.0,439100.0],["2022-08-05",24.41,25.73,23.76,25.54,567200.0],["2022-08-08",21.03,21.18,16.75,18.64,3743200.0],["2022-08-09",18.4,20.43,17.88,19.02,1539600.0],["2022-08-10",19.1,19.71,18.795,19.53,760500.0],["2022-08-11",19.37,20.35,19.37,19.69,660300.0],["2022-08-12",19.78,20.48,19.76,20.38,1427900.0],["2022-08-15",20.24,20.79,19.62,20.78,604200.0],["2022-08-16",20.77,20.81,19.37,19.49,766700.0],["2022-08-17",19.18,19.36,18.45,18.69,633900.0],["2022-08-18",18.72,19.23,18.39,19.22,360900.0],["2022-08-19",18.93,19.24,18.69,19.05,310000.0],["2022-08-22",18.8,19.1,18.33,18.55,466100.0],["2022-08-23",18.67,19.29,18.445,19.11,428700.0],["2022-08-24",19.11,20.62,19.01,20.39,438400.0],["2022-08-25",20.49,21.32,19.93,20.82,637900.0],["2022-08-26",20.75,20.9,19.695,19.84,659200.0],["2022-08-29",19.57,20.37,19.49,19.58,420300.0],["2022-08-30",19.8,19.92,19.08,19.31,535300.0],["2022-08-31",19.55,19.91,19.31,19.54,404800.0],["2022-09-01",19.44,20.67,19.265,20.67,418800.0],["2022-09-02",20.63,21.4,20.46,20.66,455200.0],["2022-09-06",20.41,20.885,19.38,19.5,693900.0],["2022-09-07",19.5,20.94,19.38,20.85,530100.0],["2022-09-08",20.67,21.43,20.67,20.9,522300.0],["2022-09-09",21.08,21.08,20.44,20.5,459600.0],["2022-09-12",20.5,20.76,20.04,20.53,599900.0],["2022-09-13",20.16,20.53,19.6,20.19,757200.0],["2022-09-14",20.2,21.73,19.86,21.15,545700.0],["2022-09-15",20.99,21.275,20.0,20.23,884500.0],["2022-09-16",19.79,19.97,19.03,19.39,2476600.0],["2022-09-19",19.15,19.29,18.76,18.97,634200.0],["2022-09-20",18.72,19.185,18.6,18.92,580400.0],["2022-09-21",18.93,18.98,18.02,18.04,711400.0],["2022-09-22",17.91,17.95,17.25,17.59,709800.0],["2022-09-23",17.43,17.46,16.98,17.3,595800.0],["2022-09-26",17.3,17.9,16.97,16.98,542500.0],["2022-09-27",17.41,18.1,17.41,18.04,553600.0],["2022-09-28",18.14,19.61,18.14,18.86,969300.0],["2022-09-29",18.62,18.655,17.86,17.92,698400.0],["2022-09-30",17.85,19.3,17.85,18.76,464800.0],["2022-10-03",19.26,19.8,18.395,19.53,546600.0],["2022-10-04",19.64,20.34,19.64,20.28,563000.0],["2022-10-05",20.13,20.46,19.7,20.11,379200.0],["2022-10-06",19.93,20.49,19.8,20.21,378000.0],["2022-10-07",19.84,19.91,19.131,19.29,511000.0],["2022-10-10",19.0,19.45,18.58,18.6,354800.0],["2022-10-11",18.71,19.24,18.0,18.83,382600.0],["2022-10-12",18.59,18.8,17.92,18.55,389800.0],["2022-10-13",18.0,19.42,17.91,19.23,493500.0],["2022-10-14",19.52,19.65,18.67,18.8,385600.0],["2022-10-17",19.11,20.15,19.11,19.77,672800.0],["2022-10-18",19.84,20.4,19.68,19.9,762000.0],["2022-10-19",19.72,19.79,18.04,18.57,1254000.0],["2022-10-20",18.47,18.98,18.21,18.62,433100.0],["2022-10-21",18.62,19.34,18.365,19.26,411500.0],["2022-10-24",19.08,19.25,18.1,18.47,403200.0],["2022-10-25",18.72,19.36,18.64,18.92,416900.0],["2022-10-26",18.77,19.6,18.66,18.91,450000.0],["2022-10-27",19.06,19.165,18.04,18.12,463800.0],["2022-10-28",18.16,19.06,17.85,19.04,584800.0],["2022-10-31",18.87,19.21,18.57,18.62,353900.0],["2022-11-01",18.99,19.06,18.54,18.84,313100.0],["2022-11-02",19.48,20.91,19.2,20.21,888900.0],["2022-11-03",19.78,20.6,19.49,19.67,616200.0],["2022-11-04",19.5,19.5,18.51,19.24,752600.0],["2022-11-07",19.29,19.61,18.8,18.86,349500.0],["2022-11-08",18.92,19.42,18.75,19.23,538300.0],["2022-11-09",19.11,19.14,18.51,18.53,340200.0],["2022-11-10",19.67,20.68,19.43,20.52,785500.0],["2022-11-11",20.47,22.44,20.47,22.1,965300.0],["2022-11-14",22.01,22.355,21.4,21.85,693400.0],["2022-11-15",22.54,22.688,21.12,21.9,775100.0],["2022-11-16",21.82,22.13,20.96,21.68,472000.0],["2022-11-17",21.66,22.3,21.15,22.25,512000.0],["2022-11-18",22.59,22.59,21.83,22.18,339200.0],["2022-11-21",22.25,22.5,21.46,21.48,414700.0],["2022-11-22",21.61,23.92,20.81,23.0,1399400.0],["2022-11-23",23.76,26.38,23.68,26.36,3166500.0],["2022-11-25",26.71,27.48,26.2,26.9,1209300.0],["2022-11-28",26.79,27.97,26.5,27.32,1187000.0],["2022-11-29",27.0,28.255,25.42,25.69,1256600.0],["2022-11-30",25.89,26.66,25.32,26.46,881700.0],["2022-12-01",26.48,27.12,26.11,26.29,431800.0],["2022-12-02",25.39,26.71,25.39,26.03,1468200.0],["2022-12-05",25.81,26.3,25.37,25.65,682500.0],["2022-12-06",25.62,25.74,24.185,24.24,633700.0],["2022-12-07",24.17,24.47,23.7,23.73,428700.0],["2022-12-08",23.86,24.27,22.89,23.08,458600.0],["2022-12-09",22.93,23.015,22.06,22.3,677800.0],["2022-12-12",22.32,23.575,22.07,22.99,639700.0],["2022-12-13",23.45,24.14,23.09,23.46,786300.0],["2022-12-14",23.2,24.25,23.09,23.52,563000.0],["2022-12-15",23.2,23.69,22.97,23.08,638300.0],["2022-12-16",23.04,23.63,22.8,23.11,2421400.0],["2022-12-19",23.25,23.42,21.58,21.95,850600.0],["2022-12-20",21.87,23.03,21.75,23.03,625200.0],["2022-12-21",23.21,23.98,23.065,23.51,549000.0],["2022-12-22",23.16,23.9,23.133,23.71,619700.0],["2022-12-23",23.67,24.19,22.87,23.29,474200.0],["2022-12-27",23.25,23.5,22.53,22.6,397300.0],["2022-12-28",22.61,22.8,21.97,22.18,298900.0],["2022-12-29",22.25,23.4,22.15,22.67,440200.0],["2022-12-30",22.65,22.74,21.96,22.67,375200.0],["2023-01-03",22.86,23.01,21.73,21.84,499100.0],["2023-01-04",21.84,22.56,21.62,22.53,787000.0],["2023-01-05",22.37,22.78,21.92,22.53,591800.0],["2023-01-06",22.56,23.405,22.01,22.97,381100.0],["2023-01-09",23.12,23.175,20.92,21.06,1220200.0],["2023-01-10",21.0,21.79,20.88,21.49,572900.0],["2023-01-11",21.5,21.67,20.82,21.2,603700.0],["2023-01-12",21.21,22.31,20.83,22.25,636300.0],["2023-01-13",22.03,23.46,22.03,23.07,717200.0],["2023-01-17",23.08,23.285,22.33,22.52,672600.0],["2023-01-18",22.59,23.42,22.04,22.12,532800.0],["2023-01-19",21.93,21.93,21.1,21.25,475700.0],["2023-01-20",21.47,21.98,21.13,21.89,523000.0],["2023-01-23",21.87,21.87,21.05,21.12,527800.0],["2023-01-24",21.02,21.7,20.72,21.53,411600.0],["2023-01-25",21.37,21.61,20.7,21.6,308400.0],["2023-01-26",21.74,21.78,21.015,21.39,300600.0],["2023-01-27",21.4,21.645,20.88,21.24,380100.0],["2023-01-30",21.08,21.1,20.52,20.64,354800.0],["2023-01-31",20.89,21.5,20.89,21.25,494700.0],["2023-02-01",21.29,21.98,21.18,21.64,617600.0],["2023-02-02",22.0,22.71,21.8,22.37,626400.0],["2023-02-03",21.97,22.75,21.89,22.52,510300.0],["2023-02-06",22.47,22.853,22.1,22.47,548100.0],["2023-02-07",22.54,22.99,22.26,22.92,398900.0],["2023-02-08",22.9,22.9,22.04,22.15,311000.0],["2023-02-09",22.33,22.645,21.7,21.84,436100.0],["2023-02-10",21.84,21.855,21.03,21.42,429200.0],["2023-02-13",21.41,21.61,21.0,21.36,267300.0],["2023-02-14",21.91,21.91,20.15,20.58,979200.0],["2023-02-15",20.35,20.6,19.9,20.33,710900.0],["2023-02-16",20.01,20.6,19.75,20.16,586300.0],["2023-02-17",20.01,20.78,19.777,20.71,385800.0],["2023-02-21",20.48,20.48,20.01,20.08,624300.0],["2023-02-22",20.12,20.405,19.76,19.89,655900.0],["2023-02-23",20.04,20.54,19.55,20.06,510400.0],["2023-02-24",19.84,20.158,19.335,19.96,475300.0],["2023-02-27",20.78,21.37,19.2,21.0,1196400.0],["2023-02-28",21.02,21.64,20.745,20.96,650900.0],["2023-03-01",20.9,21.805,20.82,21.52,469800.0],["2023-03-02",21.37,21.62,20.835,21.6,316000.0],["2023-03-03",21.75,21.97,20.79,21.19,731500.0],["2023-03-06",21.18,21.18,20.45,20.85,412400.0],["2023-03-07",20.85,21.48,20.68,21.32,860700.0],["2023-03-08",21.33,21.537,20.79,21.27,559000.0],["2023-03-09",21.36,21.62,20.09,20.37,679300.0],["2023-03-10",20.19,20.21,18.9,19.17,1004000.0],["2023-03-13",18.01,19.85,18.01,19.57,720000.0],["2023-03-14",20.0,20.41,19.69,19.89,456300.0],["2023-03-15",19.44,19.73,19.14,19.28,358400.0],["2023-03-16",19.08,19.85,18.82,19.75,464200.0],["2023-03-17",19.45,19.57,18.79,19.34,1212700.0],["2023-03-20",19.44,19.44,18.91,19.3,321600.0],["2023-03-21",19.5,19.95,19.33,19.45,431900.0],["2023-03-22",19.39,19.39,18.65,18.7,389500.0],["2023-03-23",18.96,20.05,18.54,19.95,751300.0],["2023-03-24",19.85,20.12,19.53,19.94,484000.0],["2023-03-27",19.97,20.27,19.78,20.13,294100.0],["2023-03-28",20.01,20.19,19.7,20.07,291000.0],["2023-03-29",20.31,20.59,19.7,20.21,613500.0],["2023-03-30",20.3,20.63,19.15,19.8,560800.0],["2023-03-31",19.83,20.19,19.63,20.14,762700.0],["2023-04-03",20.1,20.74,19.745,20.19,616300.0],["2023-04-04",20.18,20.575,19.5,19.84,652300.0],["2023-04-05",19.49,19.955,19.21,19.41,764800.0],["2023-04-06",19.37,20.05,19.19,19.56,363800.0],["2023-04-10",19.47,19.47,18.87,18.96,581400.0],["2023-04-11",19.03,19.26,18.63,18.76,326000.0],["2023-04-12",18.93,19.06,18.39,18.47,381300.0],["2023-04-13",18.57,19.79,18.52,19.52,636700.0],["2023-04-14",19.51,19.61,18.8,19.55,357900.0],["2023-04-17",19.68,20.49,19.46,20.02,547300.0],["2023-04-18",20.18,20.18,19.13,19.31,306800.0],["2023-04-19",19.12,19.76,19.01,19.38,296400.0],["2023-04-20",19.13,19.695,19.02,19.49,403100.0],["2023-04-21",19.45,19.938,19.45,19.78,350300.0],["2023-04-24",19.64,20.0,19.535,19.72,246000.0],["2023-04-25",19.69,20.17,19.23,19.48,338100.0],["2023-04-26",19.46,19.9,19.12,19.34,364200.0],["2023-04-27",19.4,19.53,18.93,18.97,314200.0],["2023-04-28",19.05,19.55,18.72,19.41,365900.0],["2023-05-01",19.4,20.47,19.4,20.11,471200.0],["2023-05-02",20.1,20.42,19.34,20.17,612800.0],["2023-05-03",20.25,21.02,20.11,20.73,1210100.0],["2023-05-04",20.73,21.34,20.14,21.15,502800.0],["2023-05-05",21.21,21.625,20.82,21.33,396100.0],["2023-05-08",21.41,21.74,20.91,21.62,680000.0],["2023-05-09",20.83,22.049,20.42,21.79,571600.0],["2023-05-10",21.98,22.28,21.5,22.2,656900.0],["2023-05-11",22.25,22.48,21.86,22.15,447300.0],["2023-05-12",22.26,22.405,21.56,21.88,716300.0],["2023-05-15",22.02,22.3,21.51,21.66,1102700.0],["2023-05-16",21.21,21.56,19.9,20.0,978800.0],["2023-05-17",19.88,20.585,19.4,20.56,571100.0],["2023-05-18",20.52,20.73,20.029,20.72,321800.0],["2023-05-19",20.83,21.27,20.16,21.27,557100.0],["2023-05-22",21.35,21.88,20.93,20.98,353400.0],["2023-05-23",20.97,21.8,20.45,20.55,318600.0],["2023-05-24",20.34,20.51,20.05,20.4,396500.0],["2023-05-25",20.32,20.32,19.15,19.62,496300.0],["2023-05-26",19.58,19.805,19.36,19.45,309800.0],["2023-05-30",19.44,19.63,18.87,19.23,460300.0],["2023-05-31",19.21,19.85,18.92,19.29,528900.0],["2023-06-01",19.34,21.0,19.255,20.6,791600.0],["2023-06-02",20.79,20.8,19.96,20.05,458800.0],["2023-06-05",19.95,20.16,19.51,19.53,429100.0],["2023-06-06",19.48,20.32,19.39,20.3,414300.0],["2023-06-07",20.29,20.5,20.06,20.41,282500.0],["2023-06-08",20.42,20.84,20.22,20.79,340400.0],["2023-06-09",20.82,20.84,19.29,19.61,432300.0],["2023-06-12",19.68,19.92,19.07,19.21,437100.0],["2023-06-13",19.32,20.28,19.32,20.18,772400.0],["2023-06-14",20.3,20.412,19.07,19.38,622400.0],["2023-06-15",19.38,19.73,18.68,19.01,834200.0],["2023-06-16",19.22,19.49,18.51,19.45,1557600.0],["2023-06-20",19.46,19.63,18.71,19.44,828700.0],["2023-06-21",13.18,13.25,10.51,11.62,10324800.0],["2023-06-22",11.71,11.94,11.015,11.14,3010900.0],["2023-06-23",11.03,11.653,10.93,11.45,1744600.0],["2023-06-26",11.27,11.76,11.26,11.47,978900.0],["2023-06-27",11.285,11.47,11.07,11.27,840700.0],["2023-06-28",11.27,11.455,11.08,11.16,1205200.0],["2023-06-29",11.16,11.24,11.06,11.12,1054200.0],["2023-06-30",11.25,11.65,11.03,11.46,1368700.0],["2023-07-03",11.43,11.95,11.37,11.83,402400.0],["2023-07-05",11.85,11.9,11.49,11.78,981900.0],["2023-07-06",11.69,11.695,11.37,11.64,598300.0],["2023-07-07",11.65,11.82,11.21,11.35,622200.0],["2023-07-10",11.34,11.615,11.22,11.55,872500.0],["2023-07-11",11.55,11.55,11.205,11.37,1004900.0],["2023-07-12",11.54,11.59,11.14,11.18,756500.0],["2023-07-13",11.13,11.2,10.92,10.95,811600.0],["2023-07-14",11.03,11.09,10.84,10.89,808500.0],["2023-07-17",10.82,10.99,10.62,10.65,584900.0],["2023-07-18",10.62,10.78,10.545,10.63,585500.0],["2023-07-19",10.59,10.762,10.26,10.31,681300.0],["2023-07-20",10.26,10.3,9.93,9.95,955300.0],["2023-07-21",10.03,10.13,9.75,10.02,1002500.0],["2023-07-24",10.0,10.03,9.645,9.73,846200.0],["2023-07-25",9.7,9.85,9.47,9.51,620000.0],["2023-07-26",9.51,9.6,9.395,9.5,581000.0],["2023-07-27",9.5,9.63,9.33,9.51,1110500.0],["2023-07-28",9.59,9.99,9.51,9.86,1100300.0],["2023-07-31",9.92,10.449,9.9,10.37,897300.0],["2023-08-01",10.44,10.655,10.15,10.62,868000.0],["2023-08-02",10.38,10.584,10.015,10.06,1176200.0],["2023-08-03",10.06,10.16,9.54,9.66,727400.0],["2023-08-04",9.69,9.87,9.355,9.42,738300.0],["2023-08-07",9.46,9.46,8.905,8.92,1092600.0],["2023-08-08",8.84,8.86,8.52,8.58,1134000.0],["2023-08-09",8.62,8.74,8.4,8.57,639200.0],["2023-08-10",8.58,8.86,8.515,8.56,448100.0],["2023-08-11",8.52,8.68,8.46,8.54,454300.0],["2023-08-14",8.44,8.69,8.25,8.64,614500.0],["2023-08-15",8.6,8.94,8.55,8.91,477200.0],["2023-08-16",8.85,8.85,8.47,8.51,536800.0],["2023-08-17",8.53,8.63,8.26,8.32,623600.0],["2023-08-18",8.26,8.72,8.2,8.67,589100.0],["2023-08-21",8.66,9.075,8.63,8.89,696700.0],["2023-08-22",8.89,9.03,8.68,8.92,539200.0],["2023-08-23",8.99,9.15,8.74,8.79,537300.0],["2023-08-24",8.77,8.78,8.49,8.57,444600.0],["2023-08-25",8.59,8.73,8.36,8.57,352500.0],["2023-08-28",8.64,8.878,8.52,8.86,376500.0],["2023-08-29",8.84,9.07,8.79,8.97,541600.0],["2023-08-30",9.01,9.1,8.6,8.73,596100.0],["2023-08-31",8.73,8.87,8.695,8.71,548500.0],["2023-09-01",8.8,8.97,8.63,8.72,615400.0],["2023-09-05",8.52,8.52,7.4,7.86,4148400.0],["2023-09-06",7.92,7.993,7.685,7.86,1638600.0],["2023-09-07",7.72,7.84,7.55,7.75,1525600.0],["2023-09-08",7.73,8.13,7.55,7.93,1369300.0],["2023-09-11",8.0,8.06,7.81,7.88,1342800.0],["2023-09-12",7.88,7.895,7.53,7.54,2050300.0],["2023-09-13",7.51,7.82,7.46,7.69,1470700.0],["2023-09-14",7.76,7.89,7.62,7.66,1066400.0],["2023-09-15",7.59,8.0,7.55,7.92,9608400.0],["2023-09-18",7.94,7.94,7.345,7.35,1559100.0],["2023-09-19",7.33,7.765,7.282,7.61,831200.0],["2023-09-20",7.62,7.835,7.45,7.47,759300.0],["2023-09-21",7.45,7.45,7.07,7.09,803500.0],["2023-09-22",7.08,7.18,7.005,7.09,733400.0],["2023-09-25",7.06,7.15,6.8,6.85,880700.0],["2023-09-26",6.87,7.29,6.85,6.93,758900.0],["2023-09-27",6.94,7.1,6.81,6.9,531400.0],["2023-09-28",6.91,6.93,6.67,6.79,563600.0],["2023-09-29",6.81,6.95,6.64,6.71,862000.0],["2023-10-02",6.72,6.74,6.17,6.18,1212400.0],["2023-10-03",6.13,6.36,5.985,6.33,1151000.0],["2023-10-04",6.32,6.33,5.95,6.03,962600.0],["2023-10-05",6.12,6.9,6.12,6.73,1751900.0],["2023-10-06",6.6,7.09,6.53,6.96,952200.0],["2023-10-09",6.89,6.96,6.48,6.625,573000.0],["2023-10-10",6.64,6.94,6.64,6.865,983800.0],["2023-10-11",6.86,7.02,6.77,6.91,866700.0],["2023-10-12",6.92,6.98,6.27,6.31,1251000.0],["2023-10-13",6.32,6.63,6.32,6.54,1135100.0],["2023-10-16",6.56,6.63,6.16,6.39,995400.0],["2023-10-17",6.26,6.53,6.22,6.37,921900.0],["2023-10-18",6.27,6.39,6.145,6.18,1000800.0],["2023-10-19",6.19,6.31,6.11,6.18,1326100.0],["2023-10-20",6.19,6.36,6.14,6.18,1168000.0],["2023-10-23",6.08,6.09,5.87,6.0,1377000.0],["2023-10-24",6.05,6.31,6.05,6.19,1243800.0],["2023-10-25",6.14,6.161,5.84,5.84,1115500.0],["2023-10-26",5.84,6.02,5.78,5.82,1363500.0],["2023-10-27",5.83,5.83,5.59,5.63,1428500.0],["2023-10-30",5.66,5.85,5.62,5.68,1085800.0],["2023-10-31",5.65,5.74,5.49,5.7,1086200.0],["2023-11-01",5.55,5.77,5.49,5.76,1465700.0],["2023-11-02",5.84,5.94,5.7,5.72,1637800.0],["2023-11-03",5.79,6.36,5.79,6.115,1759600.0],["2023-11-06",6.12,6.19,5.77,6.11,1537500.0],["2023-11-07",6.03,6.92,6.03,6.885,2109800.0],["2023-11-08",7.1,7.115,6.495,6.51,2280200.0],["2023-11-09",6.65,6.73,6.25,6.25,1538600.0],["2023-11-10",6.27,6.27,5.75,6.06,1552000.0],["2023-11-13",6.01,6.07,5.69,6.0,1198900.0],["2023-11-14",6.31,6.64,6.251,6.62,2324500.0],["2023-11-15",6.61,7.16,6.59,6.655,899600.0],["2023-11-16",6.62,6.66,6.335,6.43,1244300.0],["2023-11-17",6.48,6.96,6.38,6.89,1070800.0],["2023-11-20",6.95,7.237,6.825,6.965,661700.0],["2023-11-21",6.89,6.95,6.72,6.73,585800.0],["2023-11-22",6.78,6.89,6.59,6.79,439800.0],["2023-11-24",6.77,7.1,6.76,6.88,265000.0],["2023-11-27",6.93,7.14,6.595,7.02,1407700.0],["2023-11-28",6.78,7.0,6.64,6.98,1125900.0],["2023-11-29",6.98,7.3,6.71,6.8,1435300.0],["2023-11-30",6.84,7.0,6.72,6.78,2204200.0],["2023-12-01",6.79,7.14,6.55,7.14,1121500.0],["2023-12-04",7.16,7.34,6.94,7.1,709300.0],["2023-12-05",7.01,7.07,6.715,6.73,941200.0],["2023-12-06",6.89,7.24,6.79,7.05,589000.0],["2023-12-07",7.07,7.41,6.99,7.3,1315000.0],["2023-12-08",7.23,7.27,6.95,7.165,1345400.0],["2023-12-11",7.2,7.25,6.98,7.14,891700.0],["2023-12-12",7.14,7.15,6.915,7.15,749000.0],["2023-12-13",7.11,7.74,7.05,7.74,1011000.0],["2023-12-14",7.97,8.19,7.64,8.1,1671800.0],["2023-12-15",8.17,8.66,8.07,8.27,2219200.0],["2023-12-18",8.29,8.324,7.82,7.98,1115300.0],["2023-12-19",8.03,8.03,6.085,6.64,5185500.0],["2023-12-20",6.76,6.95,6.21,6.235,1990100.0],["2023-12-21",6.31,6.52,6.18,6.26,1265600.0],["2023-12-22",6.31,6.69,6.22,6.32,1163500.0],["2023-12-26",6.39,7.05,6.32,7.0,1503900.0],["2023-12-27",7.03,7.1,6.755,6.8,855900.0],["2023-12-28",6.8,6.97,6.65,6.83,980100.0],["2023-12-29",6.83,6.86,6.605,6.77,955500.0],["2024-01-02",6.73,7.12,6.6,6.93,813500.0],["2024-01-03",6.85,6.93,6.665,6.68,619600.0],["2024-01-04",6.69,6.91,6.54,6.78,586100.0],["2024-01-05",6.69,6.69,6.4,6.56,637200.0],["2024-01-08",6.56,6.87,6.34,6.8,1108600.0],["2024-01-09",6.71,6.84,6.595,6.62,667900.0],["2024-01-10",6.62,6.66,6.24,6.5,1580700.0],["2024-01-11",6.5,6.5,6.22,6.32,1335900.0],["2024-01-12",6.42,6.595,6.16,6.18,1067800.0],["2024-01-16",6.14,6.16,5.848,5.88,1548200.0],["2024-01-17",5.75,5.9,5.59,5.69,886400.0],["2024-01-18",5.8,5.88,5.49,5.52,1012800.0],["2024-01-19",5.58,5.65,5.47,5.55,1069300.0],["2024-01-22",5.59,5.71,5.49,5.7,1208200.0],["2024-01-23",5.91,6.04,5.67,5.855,1273200.0],["2024-01-24",5.94,5.96,5.63,5.65,939600.0],["2024-01-25",5.72,5.83,5.515,5.76,1207900.0],["2024-01-26",5.82,5.95,5.77,5.83,562700.0],["2024-01-29",5.83,5.99,5.63,5.99,892700.0],["2024-01-30",5.94,5.945,5.68,5.76,789300.0],["2024-01-31",5.73,5.87,5.55,5.56,641200.0],["2024-02-01",5.61,5.69,5.425,5.56,1094700.0],["2024-02-02",5.5,5.5,5.3,5.39,746800.0],["2024-02-05",5.29,5.44,5.19,5.42,716800.0],["2024-02-06",5.5,5.98,5.34,5.96,865700.0],["2024-02-07",5.96,5.96,5.6,5.61,551100.0],["2024-02-08",5.6,5.64,5.43,5.47,715100.0],["2024-02-09",5.54,5.94,5.505,5.93,1081000.0],["2024-02-12",5.98,6.09,5.855,5.95,971600.0],["2024-02-13",5.71,5.78,5.32,5.32,1384900.0],["2024-02-14",5.42,5.48,5.2,5.29,905000.0],["2024-02-15",5.33,5.58,5.325,5.48,983600.0],["2024-02-16",5.47,5.865,5.35,5.85,939600.0],["2024-02-20",5.85,6.27,5.78,6.25,1035800.0],["2024-02-21",6.24,6.3,6.08,6.26,648800.0],["2024-02-22",6.28,6.44,6.22,6.28,589700.0],["2024-02-23",6.28,6.375,6.14,6.32,619100.0],["2024-02-26",6.35,6.525,6.23,6.38,909700.0],["2024-02-27",6.5,6.8,6.23,6.75,1301900.0],["2024-02-28",6.79,6.87,6.38,6.69,1042000.0],["2024-02-29",6.12,6.35,5.53,5.75,2419300.0],["2024-03-01",5.81,5.98,5.47,5.59,2182500.0],["2024-03-04",5.53,5.53,5.095,5.16,1563600.0],["2024-03-05",5.11,5.255,5.005,5.04,913600.0],["2024-03-06",5.03,5.19,4.98,5.18,865300.0],["2024-03-07",5.18,5.31,5.131,5.28,1374800.0],["2024-03-08",5.32,5.52,5.125,5.22,737900.0],["2024-03-11",5.21,5.35,5.11,5.14,1243300.0],["2024-03-12",5.22,5.22,4.9,5.15,1281900.0],["2024-03-13",5.15,5.24,5.02,5.11,1191000.0],["2024-03-14",5.11,5.11,4.8,4.82,1177400.0],["2024-03-15",4.82,5.21,4.76,5.17,6746900.0],["2024-03-18",5.26,5.32,4.95,4.97,1440700.0],["2024-03-19",4.97,5.16,4.951,5.13,736400.0],["2024-03-20",5.14,5.265,4.95,5.23,594700.0],["2024-03-21",5.24,5.26,5.09,5.19,665100.0],["2024-03-22",5.16,5.31,5.04,5.28,519400.0],["2024-03-25",5.25,5.44,5.25,5.35,446200.0],["2024-03-26",5.39,5.42,5.255,5.32,447300.0],["2024-03-27",5.32,5.45,5.235,5.41,600700.0],["2024-03-28",5.35,5.4,5.16,5.2,767700.0],["2024-04-01",5.2,5.22,4.982,5.21,846400.0],["2024-04-02",5.05,5.12,4.98,4.98,751300.0],["2024-04-03",4.96,5.33,4.96,5.32,605500.0],["2024-04-04",5.41,5.48,5.155,5.2,427100.0],["2024-04-05",5.15,5.25,5.08,5.15,795400.0],["2024-04-08",5.17,5.22,5.0,5.2,563900.0],["2024-04-09",5.23,5.31,5.12,5.2,483300.0],["2024-04-10",4.99,5.06,4.95,5.02,1009800.0],["2024-04-11",5.09,5.16,4.975,5.03,533100.0],["2024-04-12",4.96,5.03,4.72,4.78,1220600.0],["2024-04-15",4.79,4.825,4.621,4.74,669300.0],["2024-04-16",4.71,4.8,4.65,4.7,432900.0],["2024-04-17",4.73,4.765,4.61,4.67,825600.0],["2024-04-18",4.66,4.76,4.655,4.71,440700.0],["2024-04-19",4.71,4.75,4.61,4.67,547800.0],["2024-04-22",4.7,4.87,4.67,4.82,380100.0],["2024-04-23",4.82,4.895,4.735,4.75,461600.0],["2024-04-24",4.77,4.78,4.48,4.56,635800.0],["2024-04-25",4.49,4.68,4.35,4.54,505900.0],["2024-04-26",4.55,4.625,4.45,4.53,354500.0],["2024-04-29",4.59,4.71,4.37,4.39,827100.0],["2024-04-30",4.33,4.48,4.25,4.41,503300.0],["2024-05-01",4.41,4.635,4.36,4.57,697000.0],["2024-05-02",4.59,4.68,4.495,4.68,391700.0],["2024-05-03",4.78,4.965,4.66,4.69,452700.0],["2024-05-06",4.72,4.776,4.61,4.72,328500.0],["2024-05-07",4.83,4.938,4.77,4.82,539200.0],["2024-05-08",4.75,4.99,4.735,4.89,597700.0],["2024-05-09",4.9,5.19,4.83,5.07,825700.0],["2024-05-10",5.11,5.138,4.795,4.92,730200.0],["2024-05-13",4.93,5.1,4.855,4.88,410100.0],["2024-05-14",4.94,5.105,4.84,4.91,431800.0],["2024-05-15",5.04,5.175,5.02,5.06,462900.0],["2024-05-16",4.98,5.115,4.95,5.07,347700.0],["2024-05-17",5.0,5.06,4.94,5.01,372200.0],["2024-05-20",5.0,5.0,4.825,4.85,524600.0],["2024-05-21",4.83,4.86,4.69,4.8,499800.0],["2024-05-22",4.78,5.085,4.69,5.04,718700.0],["2024-05-23",5.04,5.04,4.715,4.76,469800.0],["2024-05-24",4.86,4.88,4.72,4.76,225700.0],["2024-05-28",4.81,4.825,4.62,4.72,517500.0],["2024-05-29",4.72,4.79,4.515,4.65,822700.0],["2024-05-30",4.65,4.82,4.64,4.68,501700.0],["2024-05-31",4.69,5.05,4.66,4.95,525900.0],["2024-06-03",5.2,5.52,5.065,5.33,1916700.0],["2024-06-04",5.27,5.62,5.19,5.42,1020000.0],["2024-06-05",5.44,5.59,5.26,5.43,1021600.0],["2024-06-06",5.44,5.44,5.29,5.31,324100.0],["2024-06-07",5.23,5.35,5.15,5.33,451700.0],["2024-06-10",5.28,5.43,5.182,5.38,414400.0],["2024-06-11",5.33,5.36,5.07,5.23,524900.0],["2024-06-12",5.41,5.49,5.205,5.28,376000.0],["2024-06-13",5.26,5.34,5.2,5.25,318900.0],["2024-06-14",5.2,5.2,4.86,4.89,541500.0],["2024-06-17",4.89,4.89,4.65,4.69,607400.0],["2024-06-18",4.65,4.67,4.515,4.57,609000.0],["2024-06-20",4.51,4.6,4.42,4.56,431000.0],["2024-06-21",4.6,4.78,4.53,4.59,459200.0],["2024-06-24",4.55,4.62,4.38,4.54,469500.0],["2024-06-25",4.5,4.54,4.43,4.46,394200.0],["2024-06-26",4.49,4.49,4.365,4.4,504300.0],["2024-06-27",4.43,4.56,4.32,4.54,372600.0],["2024-06-28",4.5,4.58,4.31,4.48,435400.0],["2024-07-01",4.44,4.58,4.375,4.445,463700.0],["2024-07-02",4.43,4.43,3.94,4.01,1124400.0],["2024-07-03",4.01,4.08,3.9,3.91,585800.0],["2024-07-05",3.92,3.92,3.73,3.84,605900.0],["2024-07-08",3.89,3.925,3.76,3.78,311800.0],["2024-07-09",6.19,6.78,5.2,6.67,51454800.0],["2024-07-10",6.65,11.35,6.62,10.12,61844500.0],["2024-07-11",10.43,10.87,8.4,8.91,12844800.0],["2024-07-12",9.19,9.778,8.33,8.72,4239900.0],["2024-07-15",8.71,9.77,8.71,9.11,4004900.0],["2024-07-16",9.13,9.44,8.83,9.21,2471300.0],["2024-07-17",9.14,10.015,8.445,8.47,3004200.0],["2024-07-18",8.44,8.61,7.65,7.8,2734600.0],["2024-07-19",7.92,7.96,7.59,7.74,1504600.0],["2024-07-22",7.72,7.81,7.26,7.625,1353200.0],["2024-07-23",7.57,8.34,7.53,8.035,1524600.0],["2024-07-24",7.87,8.18,7.73,8.08,1246800.0],["2024-07-25",7.99,8.92,7.87,8.57,1372300.0],["2024-07-26",8.62,8.69,8.15,8.335,733700.0],["2024-07-29",8.3,8.4,7.745,7.805,1163400.0],["2024-07-30",7.88,8.1,7.58,7.63,903200.0],["2024-07-31",7.59,8.01,7.46,7.66,621100.0],["2024-08-01",7.76,8.46,7.43,7.48,1308700.0],["2024-08-02",7.43,7.46,7.01,7.31,1130600.0],["2024-08-05",6.86,7.77,6.75,7.58,1348200.0],["2024-08-06",7.6,7.74,7.36,7.56,564400.0],["2024-08-07",7.77,7.77,6.98,7.12,688400.0],["2024-08-08",7.23,7.25,7.01,7.23,428400.0],["2024-08-09",7.29,7.3,7.03,7.15,400400.0],["2024-08-12",7.19,7.24,7.035,7.22,396900.0],["2024-08-13",7.31,7.41,6.71,7.04,776200.0],["2024-08-14",7.04,7.069,6.43,6.7,1034700.0],["2024-08-15",6.88,7.0,6.69,6.73,643500.0],["2024-08-16",6.59,6.77,6.55,6.61,458000.0],["2024-08-19",6.61,6.65,6.415,6.57,779100.0],["2024-08-20",6.58,6.85,6.46,6.78,404600.0],["2024-08-21",6.8,7.08,6.71,7.03,452800.0],["2024-08-22",7.0,7.08,6.465,6.505,453800.0],["2024-08-23",6.54,6.54,6.175,6.19,886600.0],["2024-08-26",6.25,6.315,6.06,6.12,479000.0],["2024-08-27",6.09,6.11,5.91,6.08,361700.0],["2024-08-28",6.02,6.094,5.93,6.065,322700.0],["2024-08-29",6.05,6.4,5.99,6.22,344900.0],["2024-08-30",6.23,6.3,5.76,5.85,439500.0],["2024-09-03",5.78,5.93,5.5,5.57,578000.0],["2024-09-04",5.52,5.605,5.38,5.41,311300.0],["2024-09-05",5.4,5.59,5.34,5.53,511300.0],["2024-09-06",5.53,5.555,5.28,5.42,301900.0],["2024-09-09",5.42,5.61,5.28,5.37,255500.0],["2024-09-10",5.38,5.44,5.26,5.31,277800.0],["2024-09-11",5.26,5.56,5.2,5.47,278000.0],["2024-09-12",5.5,5.65,5.45,5.54,358200.0],["2024-09-13",5.57,5.79,5.52,5.66,303000.0],["2024-09-16",5.7,5.73,5.36,5.41,471600.0],["2024-09-17",5.41,5.66,5.37,5.62,717800.0],["2024-09-18",5.62,6.01,5.58,5.76,672000.0],["2024-09-19",5.91,6.07,5.62,5.67,493100.0],["2024-09-20",5.71,5.73,5.34,5.36,499000.0],["2024-09-23",5.36,5.36,5.0,5.05,734800.0],["2024-09-24",5.07,5.25,4.94,5.14,463200.0],["2024-09-25",5.16,5.24,4.8,4.82,516500.0],["2024-09-26",4.86,5.16,4.73,4.975,806900.0],["2024-09-27",5.01,5.17,4.98,5.08,517900.0],["2024-09-30",5.08,5.27,4.915,4.93,502300.0],["2024-10-01",4.93,4.93,4.62,4.62,728900.0],["2024-10-02",4.58,4.645,4.48,4.54,702100.0],["2024-10-03",4.51,4.69,4.45,4.56,738000.0],["2024-10-04",4.88,5.72,4.82,5.65,2092200.0],["2024-10-07",5.7,5.7,5.03,5.33,1198500.0],["2024-10-08",5.35,6.15,5.29,5.92,1786300.0],["2024-10-09",5.91,5.98,5.51,5.61,811300.0],["2024-10-10",5.66,6.03,5.305,5.42,741500.0],["2024-10-11",5.39,5.66,5.23,5.65,582800.0],["2024-10-14",5.7,5.72,5.45,5.64,978000.0],["2024-10-15",5.64,5.77,5.47,5.64,505600.0],["2024-10-16",5.7,6.55,5.7,6.47,1355800.0],["2024-10-17",6.38,6.51,6.16,6.28,423100.0],["2024-10-18",6.28,6.46,6.182,6.42,659800.0],["2024-10-21",6.28,6.6,6.01,6.6,822300.0],["2024-10-22",6.65,6.86,6.26,6.65,987200.0],["2024-10-23",6.64,6.75,6.397,6.435,482800.0],["2024-10-24",6.46,6.55,6.11,6.48,453200.0],["2024-10-25",6.44,6.78,6.43,6.535,634700.0],["2024-10-28",6.55,7.27,6.55,6.68,705600.0],["2024-10-29",6.65,6.73,6.4,6.42,375200.0],["2024-10-30",6.38,6.48,6.25,6.305,568600.0],["2024-10-31",6.27,6.27,5.71,5.72,537100.0],["2024-11-01",5.8,5.98,5.655,5.86,585700.0],["2024-11-04",5.79,5.89,5.52,5.56,612700.0],["2024-11-05",5.45,6.065,5.35,6.06,457200.0],["2024-11-06",6.15,7.28,6.14,7.16,1920900.0],["2024-11-07",7.17,7.63,6.8,7.43,1375800.0],["2024-11-08",7.44,7.89,7.17,7.79,791300.0],["2024-11-11",7.91,7.96,7.625,7.66,570100.0],["2024-11-12",7.48,7.505,6.51,6.73,989800.0],["2024-11-13",6.73,7.15,6.7,6.8,680100.0],["2024-11-14",6.76,6.83,6.47,6.75,757500.0],["2024-11-15",6.78,6.83,5.99,6.205,837300.0],["2024-11-18",6.26,6.31,5.87,6.18,883100.0],["2024-11-19",6.07,6.18,5.8,5.82,1115900.0],["2024-11-20",5.76,5.8,5.5,5.7,995800.0],["2024-11-21",5.73,5.92,5.51,5.845,686800.0],["2024-11-22",5.86,5.98,5.705,5.78,517600.0],["2024-11-25",5.87,6.247,5.85,5.99,630000.0],["2024-11-26",5.98,6.155,5.892,6.05,431400.0],["2024-11-27",6.06,6.17,5.861,6.02,396500.0],["2024-11-29",6.01,6.089,5.89,5.97,358600.0],["2024-12-02",6.52,7.49,6.41,7.13,2209100.0],["2024-12-03",7.04,7.04,6.21,6.41,1173600.0],["2024-12-04",6.32,6.46,6.11,6.29,838200.0],["2024-12-05",6.31,6.66,6.14,6.59,1352300.0],["2024-12-06",6.64,7.46,6.62,7.45,1049000.0],["2024-12-09",7.47,7.666,7.02,7.295,690400.0],["2024-12-10",13.72,17.39,12.8,15.3,61928100.0],["2024-12-11",15.06,16.48,13.88,15.65,6439200.0],["2024-12-12",15.76,15.96,14.3,15.06,3137800.0],["2024-12-13",14.98,15.89,14.88,15.4,2627400.0],["2024-12-16",15.62,17.71,15.41,17.4,3693700.0],["2024-12-17",17.17,17.4,16.08,16.46,1592500.0],["2024-12-18",16.38,17.39,15.515,15.76,1963500.0],["2024-12-19",15.99,15.99,14.68,15.47,1381200.0],["2024-12-20",15.58,17.58,15.35,16.98,2067800.0],["2024-12-23",16.96,17.95,16.52,17.43,875900.0],["2024-12-24",17.88,18.12,16.81,17.35,429000.0],["2024-12-26",17.35,17.79,17.035,17.73,628500.0],["2024-12-27",17.58,17.84,16.76,17.5,769700.0],["2024-12-30",17.23,17.79,16.76,17.22,749700.0],["2024-12-31",17.92,18.42,17.36,17.66,2678200.0],["2025-01-02",17.85,18.44,17.54,18.05,1082900.0],["2025-01-03",17.55,18.49,17.55,17.94,651300.0],["2025-01-06",17.91,18.36,17.21,18.08,1175900.0],["2025-01-07",18.44,19.18,17.56,17.64,1279500.0],["2025-01-08",16.83,17.0,15.5,15.92,3320700.0],["2025-01-10",16.0,16.08,13.8,13.85,2018200.0],["2025-01-13",13.85,13.96,13.17,13.79,1318800.0],["2025-01-14",13.94,13.955,13.044,13.23,1191500.0],["2025-01-15",13.81,14.32,13.33,13.99,1328100.0],["2025-01-16",14.06,14.29,13.93,14.21,654200.0],["2025-01-17",14.16,14.54,13.94,14.05,994400.0],["2025-01-21",13.97,15.18,13.7,14.91,944300.0],["2025-01-22",14.95,15.431,14.7,15.29,696200.0],["2025-01-23",15.24,15.98,14.83,15.83,1206600.0],["2025-01-24",15.83,16.045,15.42,15.67,570600.0],["2025-01-27",15.89,16.54,15.37,15.8,1001900.0],["2025-01-28",15.67,15.85,14.87,15.32,996000.0],["2025-01-29",15.34,15.58,15.05,15.24,605000.0],["2025-01-30",15.48,16.005,15.11,15.79,958800.0],["2025-01-31",15.72,16.068,15.36,15.74,884100.0],["2025-02-03",15.0,15.88,14.78,15.75,593700.0],["2025-02-04",15.82,16.189,15.41,15.91,726600.0],["2025-02-05",16.04,16.35,15.95,16.13,959100.0],["2025-02-06",16.19,16.8,16.06,16.21,1228000.0],["2025-02-07",16.16,16.427,14.56,14.63,860600.0],["2025-02-10",14.59,14.6,13.063,13.64,1721300.0],["2025-02-11",13.33,13.4,12.94,13.16,706300.0],["2025-02-12",12.92,13.39,12.72,13.3,947400.0],["2025-02-13",13.55,13.55,13.05,13.25,526400.0],["2025-02-14",13.27,14.24,13.25,14.18,595500.0],["2025-02-18",14.19,14.42,13.21,13.25,670900.0],["2025-02-19",13.24,13.61,13.0,13.41,767500.0],["2025-02-20",13.3,13.3,12.9,12.96,347000.0],["2025-02-21",12.98,13.15,12.53,12.84,740000.0],["2025-02-24",12.84,12.84,11.45,11.48,1005400.0],["2025-02-25",11.44,11.46,10.57,10.99,1199800.0],["2025-02-26",11.22,11.68,11.09,11.67,1010500.0],["2025-02-27",11.21,12.2,11.12,12.07,1203900.0],["2025-02-28",11.46,13.37,11.46,13.15,1239800.0],["2025-03-03",13.15,13.36,10.67,10.9,1259700.0],["2025-03-04",10.71,11.57,10.04,11.33,1582700.0],["2025-03-05",11.28,12.16,11.13,12.09,1028300.0],["2025-03-06",11.66,12.755,11.485,12.51,1067000.0],["2025-03-07",12.54,12.77,12.09,12.23,657300.0],["2025-03-10",12.23,12.28,11.465,11.7,788100.0],["2025-03-11",11.73,12.63,11.45,12.5,773400.0],["2025-03-12",12.5,13.68,12.21,13.34,848700.0],["2025-03-13",13.37,14.07,13.02,13.78,1040700.0],["2025-03-14",14.0,14.68,13.86,14.2,1094100.0],["2025-03-17",14.2,14.79,13.97,14.53,735400.0],["2025-03-18",14.07,14.53,13.28,13.31,1056100.0],["2025-03-19",13.04,14.13,13.04,14.04,666600.0],["2025-03-20",13.91,14.18,13.65,13.93,769600.0],["2025-03-21",13.73,14.53,13.62,13.7,3002500.0],["2025-03-24",13.73,14.95,13.315,14.77,1126900.0],["2025-03-25",14.78,14.97,14.12,14.36,682900.0],["2025-03-26",14.36,14.573,13.502,13.65,541900.0],["2025-03-27",13.59,13.882,12.21,13.125,2009200.0],["2025-03-28",13.08,13.08,12.0,12.47,991600.0],["2025-03-31",11.34,11.4,9.38,10.6,3896700.0],["2025-04-01",10.77,11.43,9.84,9.91,2076000.0],["2025-04-02",9.71,10.81,9.7,10.62,1981700.0],["2025-04-03",9.98,10.0,9.19,9.75,1626900.0],["2025-04-04",9.13,9.49,8.68,8.96,2232300.0],["2025-04-07",8.52,9.3,7.91,8.76,1897100.0],["2025-04-08",9.22,9.44,8.27,8.34,1217100.0],["2025-04-09",8.03,9.52,7.76,9.16,1302800.0],["2025-04-10",8.79,8.92,8.184,8.57,955000.0],["2025-04-11",8.6,8.94,8.42,8.93,856700.0],["2025-04-14",9.22,9.22,8.66,9.17,841400.0],["2025-04-15",9.09,9.72,9.065,9.65,797600.0],["2025-04-16",9.49,9.55,8.95,9.39,851300.0],["2025-04-17",13.005,14.16,12.54,13.0,14456100.0],["2025-04-21",12.935,14.98,12.8,13.29,4536300.0],["2025-04-22",13.82,14.42,13.455,14.39,1728300.0],["2025-04-23",15.04,15.35,14.34,14.39,1598900.0],["2025-04-24",14.45,14.96,14.02,14.26,1058000.0],["2025-04-25",14.15,14.5,13.9,14.18,646300.0],["2025-04-28",14.41,14.6,13.82,13.97,620200.0],["2025-04-29",14.23,14.29,13.75,13.86,648800.0],["2025-04-30",13.37,14.77,13.27,14.76,1408000.0],["2025-05-01",14.94,15.04,14.365,15.0,1033200.0],["2025-05-02",15.26,15.34,14.72,14.77,1010100.0],["2025-05-05",15.97,16.2,15.0,15.89,2122700.0],["2025-05-06",15.51,15.99,10.85,11.48,7895000.0],["2025-05-07",11.6,11.62,10.05,10.06,4416000.0],["2025-05-08",10.21,12.59,10.13,12.25,4438000.0],["2025-05-09",12.15,13.765,11.82,12.79,3141000.0],["2025-05-12",12.76,13.422,12.55,13.15,1766400.0],["2025-05-13",13.25,13.3,12.73,12.81,1609200.0],["2025-05-14",12.98,13.47,12.58,12.65,1302000.0],["2025-05-15",12.67,13.28,12.47,13.25,1149300.0],["2025-05-16",13.61,14.191,13.196,13.7,1617900.0],["2025-05-19",13.46,14.71,13.45,14.71,1399500.0],["2025-05-20",14.71,15.51,14.4,15.31,1376900.0],["2025-05-21",15.04,16.0,14.83,15.5,2380900.0],["2025-05-22",15.43,15.57,14.88,15.23,656800.0],["2025-05-23",14.93,15.27,14.75,15.16,758900.0],["2025-05-27",15.44,15.97,14.955,15.5,1150700.0],["2025-05-28",15.61,15.725,14.81,15.04,764200.0],["2025-05-29",15.9,16.2,14.895,14.9,960600.0],["2025-05-30",14.77,15.07,14.06,14.47,1712200.0],["2025-06-02",14.7,15.5,14.475,14.485,1955300.0],["2025-06-03",14.49,15.48,13.8,15.16,1111000.0],["2025-06-04",15.19,15.447,14.91,14.96,770900.0],["2025-06-05",14.94,16.81,14.745,16.61,1802900.0],["2025-06-06",16.95,17.54,16.9,17.27,1813700.0],["2025-06-09",17.53,17.58,16.53,16.9,988000.0],["2025-06-10",16.92,17.6,16.12,16.34,771000.0],["2025-06-11",16.34,17.14,16.096,16.22,1134300.0],["2025-06-12",16.14,16.34,15.71,15.99,1011900.0],["2025-06-13",15.46,16.0,15.06,15.34,740000.0],["2025-06-16",15.31,15.5,14.838,15.11,832700.0],["2025-06-17",15.01,15.13,14.4,14.79,1968800.0],["2025-06-18",14.8,15.35,14.27,15.1,1565600.0],["2025-06-20",15.09,15.16,13.945,14.21,3317200.0],["2025-06-23",14.07,14.58,13.65,13.95,1979000.0],["2025-06-24",14.12,14.58,13.745,14.22,852500.0],["2025-06-25",14.505,14.63,13.96,14.33,836800.0],["2025-06-26",14.27,14.71,14.06,14.23,904300.0],["2025-06-27",14.15,14.24,13.51,13.86,836800.0],["2025-06-30",14.08,14.46,13.92,13.94,1186000.0],["2025-07-01",14.0,14.23,13.645,13.99,624700.0],["2025-07-02",14.13,14.75,14.02,14.28,804800.0],["2025-07-03",14.31,14.45,14.14,14.42,328100.0],["2025-07-07",14.46,14.51,14.03,14.31,633400.0],["2025-07-08",14.37,14.56,14.1,14.44,704200.0],["2025-07-09",14.5,15.16,14.31,14.87,1607400.0],["2025-07-10",14.94,15.07,14.61,14.88,667200.0],["2025-07-11",14.77,15.0,14.37,14.4,1093300.0],["2025-07-14",14.48,14.866,14.31,14.55,1142100.0],["2025-07-15",14.6,14.725,13.8,13.96,868400.0],["2025-07-16",14.07,14.43,13.55,14.42,912300.0],["2025-07-17",14.5,15.835,14.45,15.2,2145400.0],["2025-07-18",15.36,15.52,14.6,14.99,1794700.0],["2025-07-21",15.0,15.008,14.32,14.5,846200.0],["2025-07-22",13.715,14.56,13.61,14.25,1312000.0],["2025-07-23",14.44,15.49,14.17,15.38,1877200.0],["2025-07-24",15.37,15.48,14.7,15.21,830200.0],["2025-07-25",15.14,15.34,14.99,15.11,593400.0],["2025-07-28",15.06,15.25,14.68,14.98,813000.0],["2025-07-29",14.74,15.1,12.33,13.68,4022100.0],["2025-07-30",14.86,16.285,14.27,14.46,3076900.0],["2025-07-31",14.41,14.595,13.78,13.92,1365300.0],["2025-08-01",13.87,14.43,13.59,13.695,1062500.0],["2025-08-04",13.72,14.065,13.36,13.77,709700.0],["2025-08-05",13.7,14.23,13.42,14.0,1169800.0],["2025-08-06",13.91,13.94,13.31,13.49,745400.0],["2025-08-07",13.5,13.735,13.21,13.45,629200.0],["2025-08-08",13.5,13.69,13.2,13.28,436400.0],["2025-08-11",13.11,14.16,12.89,14.12,1113600.0],["2025-08-12",14.07,14.705,13.86,14.3,879200.0],["2025-08-13",14.38,14.88,14.35,14.6,547800.0],["2025-08-14",14.94,16.135,14.9,15.78,1554600.0],["2025-08-15",16.25,16.66,15.724,16.18,1360800.0],["2025-08-18",15.97,16.0,15.29,15.66,620500.0],["2025-08-19",15.59,15.765,14.73,15.33,736900.0],["2025-08-20",15.22,15.525,14.7,15.48,458400.0],["2025-08-21",15.25,15.665,15.17,15.55,823800.0],["2025-08-22",15.6,16.43,15.52,15.7,1043500.0],["2025-08-25",15.64,16.2,15.39,15.55,410300.0],["2025-08-26",15.65,15.82,15.28,15.79,540100.0],["2025-08-27",15.79,15.865,15.48,15.75,617500.0],["2025-08-28",15.79,16.68,15.64,16.26,1174800.0],["2025-08-29",16.27,16.36,15.59,16.33,711200.0],["2025-09-02",16.28,17.135,16.08,17.01,1198300.0],["2025-09-03",17.25,17.655,16.85,17.38,1475100.0],["2025-09-04",17.37,17.79,16.56,17.73,976900.0],["2025-09-05",17.92,18.18,17.37,17.95,2079600.0],["2025-09-08",18.16,18.17,17.21,17.43,1386300.0],["2025-09-09",17.52,17.76,17.03,17.49,819900.0],["2025-09-10",17.49,17.55,17.26,17.48,821700.0],["2025-09-11",17.61,17.755,16.69,16.94,765400.0],["2025-09-12",16.85,17.189,16.48,16.485,670800.0],["2025-09-15",16.55,16.61,14.705,14.835,2995000.0],["2025-09-16",15.0,15.2,14.36,14.47,1971100.0],["2025-09-17",14.56,15.14,14.03,14.16,1451100.0],["2025-09-18",14.23,14.87,14.16,14.74,1197700.0],["2025-09-19",14.87,15.4,13.82,13.87,2330300.0],["2025-09-22",13.9,14.82,13.76,13.83,2001000.0],["2025-09-23",13.85,14.09,13.65,13.66,1004000.0],["2025-09-24",39.36,51.21,37.12,47.5,70079700.0],["2025-09-25",50.43,54.98,46.56,52.65,17210300.0],["2025-09-26",51.0,55.11,49.2,54.31,11296800.0],["2025-09-29",55.54,59.83,53.02,59.4,8129800.0],["2025-09-30",59.69,60.7,57.08,58.37,4907500.0],["2025-10-01",57.9,58.21,54.02,54.99,5300500.0],["2025-10-02",55.87,56.99,54.08,54.5,2182100.0],["2025-10-03",54.84,57.57,54.5,54.92,2823300.0],["2025-10-06",55.55,56.99,52.5,52.91,3573000.0],["2025-10-07",53.28,58.66,50.8,57.92,4613300.0],["2025-10-08",58.73,61.8,56.08,59.97,4124000.0],["2025-10-09",59.88,65.12,59.775,63.65,3580300.0],["2025-10-10",63.75,64.0,59.162,61.555,3078600.0],["2025-10-13",61.81,63.569,61.45,62.02,1966600.0],["2025-10-14",61.4,61.5,58.57,58.96,2134000.0],["2025-10-15",58.96,62.9,58.122,62.83,2195000.0],["2025-10-16",62.99,65.14,59.39,59.99,2227400.0],["2025-10-17",59.99,60.38,57.64,58.0,2262500.0],["2025-10-20",59.43,64.75,59.43,63.92,2876600.0],["2025-10-21",63.32,63.65,61.31,63.07,1161900.0],["2025-10-22",63.0,63.4,58.107,59.91,1508200.0],["2025-10-23",60.54,60.774,58.05,59.33,989800.0],["2025-10-24",60.84,62.27,60.017,61.01,1008900.0],["2025-10-27",61.65,68.299,61.3,67.92,2619200.0],["2025-10-28",68.29,71.5,66.22,70.0,2690600.0],["2025-10-29",70.65,70.88,68.01,70.59,1676700.0],["2025-10-30",69.01,69.99,67.76,67.86,1183700.0],["2025-10-31",68.0,68.618,66.0,67.69,890100.0],["2025-11-03",23.05,36.19,22.85,34.29,30679100.0],["2025-11-04",30.81,32.49,28.5,30.44,8600500.0],["2025-11-05",27.55,27.99,25.52,26.06,8937100.0],["2025-11-06",27.3,30.19,26.2,27.51,5794300.0],["2025-11-07",26.12,28.39,25.62,27.79,3999500.0],["2025-11-10",26.5,28.77,25.24,26.15,3145800.0],["2025-11-11",26.49,31.43,26.03,30.84,6202300.0],["2025-11-12",29.86,30.98,28.385,30.12,3765500.0],["2025-11-13",30.12,31.16,29.34,30.34,2189800.0],["2025-11-14",29.0,30.73,28.79,29.88,1829300.0],["2025-11-17",28.99,31.38,28.29,30.33,2848600.0],["2025-11-18",29.75,30.62,28.42,29.71,1870700.0],["2025-11-19",29.51,30.0,26.82,27.95,2030400.0],["2025-11-20",28.2,29.8,27.315,27.9,2705500.0],["2025-11-21",27.78,28.715,26.2,27.81,2108800.0],["2025-11-24",27.85,29.99,26.9,27.78,2375700.0],["2025-11-25",27.82,28.28,26.76,27.96,1920000.0],["2025-11-26",28.34,28.5,27.28,27.63,983900.0],["2025-11-28",27.73,27.9,26.77,27.51,612900.0],["2025-12-01",26.54,26.95,26.13,26.57,1335700.0],["2025-12-02",26.46,26.46,24.97,25.32,1838600.0],["2025-12-03",24.98,25.79,24.77,25.48,2202000.0],["2025-12-04",21.25,23.98,21.0,22.74,9101700.0],["2025-12-05",22.55,22.98,20.551,21.33,3495400.0],["2025-12-08",21.48,22.11,20.7,21.77,2591400.0],["2025-12-09",21.62,21.75,20.6,20.78,2110900.0],["2025-12-10",20.8,21.0,20.07,20.14,1919700.0],["2025-12-11",20.0,20.36,19.56,19.75,3094000.0],["2025-12-12",19.87,20.0,19.34,19.51,1850500.0],["2025-12-15",19.59,20.61,19.29,20.43,3363800.0],["2025-12-16",21.8,22.26,20.0,21.89,6466700.0],["2025-12-17",22.87,25.71,22.76,23.03,5642700.0],["2025-12-18",23.42,25.75,22.8,23.93,3112000.0],["2025-12-19",23.765,25.4,23.1,23.99,7286400.0],["2025-12-22",23.57,25.07,23.55,24.98,2154900.0],["2025-12-23",24.76,24.87,23.74,24.18,1334500.0],["2025-12-24",24.14,25.69,24.039,25.19,707400.0],["2025-12-26",24.76,25.09,24.28,24.81,861100.0],["2025-12-29",24.68,24.8,24.0,24.56,1021300.0],["2025-12-30",24.63,24.79,23.74,23.78,1216100.0],["2025-12-31",23.81,24.03,23.46,23.93,930100.0],["2026-01-02",24.03,24.1,23.145,23.39,936100.0],["2026-01-05",23.17,23.39,22.15,22.63,1506900.0],["2026-01-06",22.47,23.3,22.25,22.31,1296800.0],["2026-01-07",22.21,24.43,22.11,23.08,1697200.0],["2026-01-08",22.68,23.6,22.27,23.15,1617800.0],["2026-01-09",27.29,28.77,24.84,25.32,4664300.0],["2026-01-12",25.09,25.108,22.635,23.04,2773700.0],["2026-01-13",23.08,23.18,21.215,21.5,2418900.0],["2026-01-14",21.56,22.87,21.15,22.35,1443100.0],["2026-01-15",22.05,22.74,21.42,21.98,1710400.0],["2026-01-16",21.98,23.34,21.7,22.84,1572100.0],["2026-01-20",22.45,22.54,21.8,22.4,1315700.0],["2026-01-21",22.49,22.57,21.64,21.74,1433900.0],["2026-01-22",21.65,23.0,21.65,22.69,1633100.0],["2026-01-23",23.95,25.8,23.71,25.08,4246800.0],["2026-01-26",24.5,25.79,24.27,25.27,2241400.0],["2026-01-27",25.0,25.65,24.29,24.37,1262500.0],["2026-01-28",24.04,24.49,22.85,23.02,1434900.0],["2026-01-29",23.03,23.75,22.725,23.655,751300.0],["2026-01-30",23.51,24.17,22.32,22.72,1605400.0],["2026-02-02",22.68,24.84,22.43,24.7,2597400.0],["2026-02-03",25.1,28.48,24.82,27.8,4683500.0],["2026-02-04",27.61,28.035,25.32,26.65,2241000.0],["2026-02-05",26.58,27.17,24.365,24.52,1645300.0],["2026-02-06",25.55,28.03,25.2,25.65,1728100.0],["2026-02-09",25.54,26.5,25.01,26.05,1338500.0],["2026-02-10",25.55,26.97,24.61,24.71,1175600.0],["2026-02-11",24.71,24.71,23.41,24.11,1298300.0],["2026-02-12",23.97,24.39,22.28,22.37,1918700.0],["2026-02-13",22.37,22.6,20.17,20.5,2347900.0],["2026-02-17",20.65,22.23,20.245,21.75,1899500.0],["2026-02-18",22.61,24.98,22.54,23.43,2302500.0],["2026-02-19",23.54,24.65,22.83,24.4,1437100.0],["2026-02-20",23.86,24.313,22.67,23.43,1629900.0],["2026-02-23",23.11,25.42,23.015,24.465,2127900.0],["2026-02-24",23.85,24.78,23.34,24.03,1555900.0],["2026-02-25",23.43,25.13,23.02,24.87,2023000.0],["2026-02-26",20.9,21.07,16.21,17.115,17679400.0],["2026-02-27",17.08,17.283,15.5,15.63,5986200.0],["2026-03-02",9.19,11.09,8.96,10.5,16841100.0],["2026-03-03",9.17,9.32,8.73,9.03,9904900.0],["2026-03-04",9.08,9.487,9.0,9.04,3389800.0],["2026-03-05",9.04,11.33,8.97,10.65,9727700.0],["2026-03-06",10.34,15.04,10.0,14.27,17626500.0],["2026-03-09",18.015,18.2,16.03,17.99,15400600.0],["2026-03-10",17.96,19.22,17.1,18.26,3572700.0],["2026-03-11",18.51,18.98,17.53,17.56,2901500.0],["2026-03-12",17.56,17.97,16.7,16.94,2235600.0],["2026-03-13",16.83,17.29,15.041,15.53,2996400.0],["2026-03-16",15.61,16.74,15.5,15.94,1565200.0],["2026-03-17",15.55,16.0,15.355,15.62,1619000.0],["2026-03-18",15.56,15.75,14.71,14.73,1944100.0],["2026-03-19",14.72,15.8,14.17,15.26,1779800.0],["2026-03-20",15.15,17.719,15.0,16.09,5757900.0],["2026-03-23",16.06,16.74,14.95,15.92,2364500.0],["2026-03-24",15.97,16.14,15.0,15.18,1867100.0],["2026-03-25",15.62,16.956,15.36,16.36,1373200.0],["2026-03-26",16.01,16.15,15.45,15.6,1593500.0],["2026-03-27",15.55,15.83,14.58,14.77,1360000.0],["2026-03-30",14.67,15.275,14.51,14.73,1135300.0],["2026-03-31",15.06,16.44,15.04,16.35,1716800.0],["2026-04-01",16.29,17.555,16.29,16.89,1405800.0],["2026-04-02",16.6,17.55,16.55,17.16,1192600.0],["2026-04-06",17.25,17.69,16.85,17.39,1040100.0],["2026-04-07",17.38,17.463,16.65,17.14,1092200.0],["2026-04-08",17.51,17.7,15.84,15.89,1452000.0],["2026-04-09",15.62,16.685,15.62,16.3,1051500.0],["2026-04-10",16.29,16.36,13.21,15.38,3282900.0],["2026-04-13",15.48,18.195,15.4,17.92,2097300.0],["2026-04-14",17.92,17.92,16.81,17.09,1219000.0],["2026-04-15",17.3,17.545,16.76,17.25,1456300.0],["2026-04-16",17.11,17.17,16.21,16.81,1321300.0],["2026-04-17",17.05,17.89,17.015,17.58,1903100.0],["2026-04-20",17.5,19.23,17.13,18.04,2221400.0],["2026-04-21",18.03,18.065,17.0,17.45,1128300.0],["2026-04-22",17.71,18.11,17.43,17.78,594100.0],["2026-04-23",17.78,18.2,17.345,17.54,725900.0],["2026-04-24",17.63,18.09,17.34,18.03,1005000.0],["2026-04-27",18.24,18.65,17.79,17.9,1297100.0],["2026-04-28",17.94,18.89,17.805,18.05,835100.0],["2026-04-29",18.07,18.09,16.6,16.73,1673900.0],["2026-04-30",17.97,20.91,17.65,19.95,4437500.0],["2026-05-01",19.85,20.44,18.655,19.13,1528400.0],["2026-05-04",19.4,20.97,19.4,20.68,1891200.0],["2026-05-05",20.11,21.27,19.76,21.16,1566300.0],["2026-05-06",20.97,23.17,20.5,22.82,3552500.0],["2026-05-07",22.59,24.25,22.59,24.15,1943100.0],["2026-05-08",24.3,29.49,23.49,27.66,6719200.0],["2026-05-11",27.16,27.97,25.68,27.64,2694800.0],["2026-05-12",27.57,29.83,27.05,29.1,4094500.0],["2026-05-13",29.0,29.395,27.75,29.17,1808200.0],["2026-05-14",29.02,29.5,26.83,27.75,1515600.0],["2026-05-15",27.4,27.74,26.37,27.05,1450300.0],["2026-05-18",26.98,27.49,24.39,24.93,1815100.0],["2026-05-19",24.785,25.16,24.01,24.69,872100.0],["2026-05-20",24.99,25.82,24.26,24.6,984600.0],["2026-05-21",24.27,25.285,24.06,24.76,1012800.0],["2026-05-22",24.95,25.54,24.16,24.19,679400.0],["2026-05-26",24.41,25.52,24.0,25.15,1222300.0],["2026-05-27",25.15,25.74,24.83,25.17,516600.0],["2026-05-28",24.97,25.31,24.39,24.85,644000.0],["2026-05-29",28.75,29.48,27.59,28.53,3552000.0],["2026-06-01",27.92,28.65,26.43,28.22,1305900.0],["2026-06-02",27.62,27.62,26.255,26.76,891300.0],["2026-06-03",27.02,30.45,26.9,29.88,2941300.0],["2026-06-04",30.01,31.0,27.9,27.99,3182700.0],["2026-06-05",27.63,28.19,26.3,26.45,1451300.0],["2026-06-08",26.85,27.76,26.78,27.0,760900.0],["2026-06-09",27.33,27.5,25.65,26.46,1182800.0],["2026-06-10",26.11,27.44,25.97,26.82,1119900.0],["2026-06-11",26.69,27.69,26.01,26.82,1309200.0],["2026-06-12",26.87,28.71,26.8,27.57,836000.0],["2026-06-15",27.75,28.5,27.26,27.87,1093700.0],["2026-06-16",27.75,27.9,26.65,26.99,613500.0],["2026-06-17",43.55,49.7,42.5,48.16,19709000.0],["2026-06-18",48.875,50.08,45.76,46.29,4859900.0],["2026-06-22",46.29,48.06,43.84,44.39,2812700.0],["2026-06-23",44.47,49.58,44.47,49.04,3439200.0],["2026-06-24",49.8,50.05,47.02,48.85,4736800.0],["2026-06-25",49.28,50.47,48.355,49.1,2919400.0],["2026-06-26",49.23,49.7,46.17,47.51,3156000.0],["2026-06-29",48.41,49.69,47.07,47.39,2305700.0],["2026-06-30",47.0,47.62,45.76,46.06,2048600.0],["2026-07-01",46.2,47.555,45.12,45.17,1092900.0],["2026-07-02",45.99,46.095,41.15,41.81,2811000.0],["2026-07-06",41.81,43,41.15,41.36,1113874.377991],["2026-07-07",41.91,42,39.5,41.41,2221028.556709],["2026-07-08",41.42,43.59,40.75,43.49,1904891.981548],["2026-07-09",43.08,44.57,42.86,44.48,1160186.953012],["2026-07-10",44.48,44.85,41.02,42.63,1140261.567659],["2026-07-13",41.87,42.52,40.3,41.1,1460098.072772],["2026-07-14",41.12,43.1593,41.01,41.52,965866.127056],["2026-07-15",41.12,41.55,40.12,41,908055.537066],["2026-07-16",40,40.66,39.01,39.36,1254187.664735],["2026-07-17",39.12,41.04,38.2,40.25,958025.38829],["2026-07-20",40.22,41.92,39.585,39.7,1070188.927318],["2026-07-21",40.22,40.73,39.63,40.09,849201.315541],["2026-07-22",39.8,40.86,39.385,40.38,1053329.986462],["2026-07-23",39.9,40.4955,38.86,39.43,834904.88724],["2026-07-24",39.3,39.44,37.33,38.97,1345746.299079],["2026-07-27",38.5,40,38.16,38.21,1473643.582949],["2026-07-28",37.59,38.015,35.34,36.66,3011130.190087],["2026-07-29",38,42,37.4317,40.07,3858571.992947],["2026-07-30",41.69,42.5573,39.92,42.19,1942654.990048],["2026-07-31",43.65,44.99,43,43.63,1694979.068685],["2026-08-03",43.67,44.755,42.22,44.06,1056019.710888],["2026-08-04",44.21,44.73,42.56,43.68,1287161.495166],["2026-08-05",43.9,44.5099,43.22,44.24,795721.523532],["2026-08-06",44.15,45.48,43.9,45.36,1246725.526259],["2026-08-07",46.59,48.105,45.02,46.42,1827810.753544],["2026-08-10",46.06,47,45.1237,46.42,323979.469855],["2026-08-11",46.01,46.5,44.64,45,983500.125022],["2026-08-12",45.11,46.1509,44.93,45.13,736566.014647],["2026-08-13",44.96,47.27,44.22,47.06,1129693.692479],["2026-08-14",47.06,48.7,46.31,48.62,956510.220556]]}