{"t":"SPNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-15",12.25,13.5,12.25,13.06,14029300.0],["2013-08-16",13.0,14.19,13.0,13.3,2509200.0],["2013-08-19",13.23,13.46,13.03,13.07,829000.0],["2013-08-20",13.06,13.2,12.8,12.96,383900.0],["2013-08-21",12.95,13.4,12.93,13.16,832800.0],["2013-08-22",13.26,13.48,13.07,13.25,326400.0],["2013-08-23",13.21,13.4,13.17,13.35,133300.0],["2013-08-26",13.6,13.74,13.3,13.41,169400.0],["2013-08-27",13.29,13.45,13.15,13.26,136000.0],["2013-08-28",13.31,13.34,12.85,12.94,430100.0],["2013-08-29",12.92,13.1,12.86,13.05,464000.0],["2013-08-30",13.3,13.45,13.15,13.19,333800.0],["2013-09-03",13.35,13.49,13.27,13.29,188600.0],["2013-09-04",13.27,13.28,13.03,13.1,207300.0],["2013-09-05",13.25,13.29,13.02,13.03,193000.0],["2013-09-06",13.03,13.23,12.88,12.88,427000.0],["2013-09-09",13.04,13.14,12.91,13.01,947300.0],["2013-09-10",13.2,13.25,13.06,13.25,417900.0],["2013-09-11",13.25,13.33,13.17,13.2,471800.0],["2013-09-12",13.3,13.3,13.04,13.2,179400.0],["2013-09-13",13.25,13.34,13.19,13.32,214500.0],["2013-09-16",13.5,13.81,13.5,13.74,613900.0],["2013-09-17",13.8,14.05,13.78,13.87,511000.0],["2013-09-18",13.97,13.98,13.41,13.88,410700.0],["2013-09-19",13.98,14.12,13.6,13.81,252100.0],["2013-09-20",13.94,13.94,13.78,13.79,200600.0],["2013-09-23",13.86,14.09,13.54,14.03,460300.0],["2013-09-24",14.0,14.09,13.9,14.04,391900.0],["2013-09-25",14.1,14.11,13.79,14.08,410800.0],["2013-09-26",14.16,15.08,14.15,14.55,565400.0],["2013-09-27",14.53,14.74,14.29,14.58,373900.0],["2013-09-30",14.51,14.65,14.17,14.49,1922100.0],["2013-10-01",14.59,14.99,14.53,14.94,438100.0],["2013-10-02",14.85,14.89,14.63,14.85,294600.0],["2013-10-03",14.84,15.0,14.42,14.46,445400.0],["2013-10-04",14.43,14.66,14.38,14.44,399500.0],["2013-10-07",14.4,14.97,14.4,14.75,289700.0],["2013-10-08",14.82,14.86,14.46,14.67,564100.0],["2013-10-09",14.7,14.86,14.55,14.64,622200.0],["2013-10-10",14.77,15.01,14.76,14.9,315700.0],["2013-10-11",14.91,15.05,14.79,15.03,190700.0],["2013-10-14",15.02,15.42,14.92,15.29,347500.0],["2013-10-15",15.31,15.54,15.18,15.35,380800.0],["2013-10-16",15.41,15.45,15.27,15.35,263700.0],["2013-10-17",15.34,15.6,15.25,15.51,247700.0],["2013-10-18",15.7,15.7,15.43,15.57,249600.0],["2013-10-21",15.57,15.7,15.46,15.66,163900.0],["2013-10-22",15.64,16.04,15.61,15.96,310100.0],["2013-10-23",15.96,15.97,15.79,15.9,147700.0],["2013-10-24",15.97,16.01,15.59,15.98,209500.0],["2013-10-25",16.04,16.07,15.85,15.9,118200.0],["2013-10-28",16.02,16.02,15.58,15.75,128700.0],["2013-10-29",15.76,16.0,15.76,15.97,91600.0],["2013-10-30",16.01,16.11,15.68,15.9,108700.0],["2013-10-31",15.86,16.04,15.6,15.6,173600.0],["2013-11-01",15.56,15.78,15.09,15.22,215300.0],["2013-11-04",15.31,15.73,14.95,15.38,335400.0],["2013-11-05",15.38,15.86,15.38,15.72,301600.0],["2013-11-06",15.82,15.86,15.67,15.75,239100.0],["2013-11-07",15.77,15.83,15.7,15.79,124300.0],["2013-11-08",15.77,16.04,15.41,15.58,261200.0],["2013-11-11",15.58,15.59,15.01,15.12,139600.0],["2013-11-12",16.49,16.49,14.97,15.1,350500.0],["2013-11-13",15.07,15.72,14.95,15.34,237500.0],["2013-11-14",15.28,15.6,15.0,15.03,212600.0],["2013-11-15",15.09,15.2,15.0,15.03,157600.0],["2013-11-18",15.0,15.44,14.96,15.33,353400.0],["2013-11-19",15.29,16.37,15.24,16.21,285600.0],["2013-11-20",16.21,16.29,15.54,15.82,238800.0],["2013-11-21",15.84,16.31,15.84,16.21,185700.0],["2013-11-22",16.27,16.77,16.25,16.45,151900.0],["2013-11-25",16.55,17.09,16.51,16.72,24200.0],["2013-11-26",16.79,17.25,16.67,16.78,425700.0],["2013-11-27",16.84,17.15,16.54,16.76,250100.0],["2013-11-29",16.87,17.07,16.63,16.66,113000.0],["2013-12-02",16.75,16.89,16.48,16.63,241300.0],["2013-12-03",16.66,16.7,16.34,16.46,268300.0],["2013-12-04",16.57,17.07,16.54,16.81,326200.0],["2013-12-05",16.86,17.31,16.82,16.97,339900.0],["2013-12-06",17.13,17.88,17.02,17.56,262300.0],["2013-12-09",17.63,17.85,17.12,17.26,328800.0],["2013-12-10",17.3,17.51,16.67,16.9,258600.0],["2013-12-11",16.96,17.07,16.38,16.46,238900.0],["2013-12-12",16.63,16.63,16.05,16.43,227700.0],["2013-12-13",16.48,16.54,16.05,16.19,162600.0],["2013-12-16",16.27,17.08,16.13,16.52,434300.0],["2013-12-17",16.55,16.81,16.01,16.73,381800.0],["2013-12-18",16.79,16.86,16.4,16.67,243500.0],["2013-12-19",16.71,17.22,16.71,17.2,163500.0],["2013-12-20",17.27,18.84,17.18,18.52,1356600.0],["2013-12-23",18.39,18.55,17.95,18.08,268500.0],["2013-12-24",18.13,18.73,18.06,18.71,96900.0],["2013-12-26",18.71,18.71,18.18,18.28,133900.0],["2013-12-27",18.35,18.46,18.08,18.35,111500.0],["2013-12-30",18.35,18.4,18.06,18.11,126000.0],["2013-12-31",18.2,18.55,18.05,18.53,192800.0],["2014-01-02",18.6,18.76,18.18,18.26,146000.0],["2014-01-03",18.3,18.47,17.76,18.1,116600.0],["2014-01-06",17.81,17.84,17.11,17.54,375700.0],["2014-01-07",17.53,18.01,17.47,17.96,203800.0],["2014-01-08",17.9,17.99,17.2,17.4,359100.0],["2014-01-09",17.48,17.48,16.85,16.95,269100.0],["2014-01-10",16.94,16.94,16.51,16.78,299000.0],["2014-01-13",16.74,16.74,16.32,16.48,258800.0],["2014-01-14",16.48,16.99,16.3,16.8,279800.0],["2014-01-15",16.89,17.51,16.75,17.42,199400.0],["2014-01-16",17.44,17.44,16.73,17.21,151500.0],["2014-01-17",17.25,17.25,16.97,17.1,64700.0],["2014-01-21",17.1,17.33,16.9,17.21,85400.0],["2014-01-22",17.19,17.92,17.12,17.66,123800.0],["2014-01-23",17.55,17.55,16.75,16.99,175600.0],["2014-01-24",16.82,17.2,16.19,16.3,162300.0],["2014-01-27",16.4,16.69,15.76,16.17,217800.0],["2014-01-28",16.12,16.28,15.89,16.25,127200.0],["2014-01-29",16.0,16.16,15.26,15.61,256100.0],["2014-01-30",15.7,16.55,15.7,16.1,197000.0],["2014-01-31",16.0,16.27,15.82,15.97,252400.0],["2014-02-03",16.02,16.2,15.75,15.78,204700.0],["2014-02-04",15.79,15.82,15.25,15.57,248200.0],["2014-02-05",15.41,15.42,15.11,15.33,183100.0],["2014-02-06",15.34,15.82,15.34,15.71,150600.0],["2014-02-07",15.73,15.98,15.3,15.8,220000.0],["2014-02-10",15.75,15.75,15.37,15.55,118100.0],["2014-02-11",15.63,16.54,15.63,15.9,402000.0],["2014-02-12",15.97,16.3,15.58,16.03,217500.0],["2014-02-13",15.86,16.15,15.8,15.94,167500.0],["2014-02-14",15.95,16.15,15.62,15.79,113500.0],["2014-02-18",15.76,15.85,15.5,15.6,295500.0],["2014-02-19",15.53,15.9,15.49,15.53,244700.0],["2014-02-20",15.56,15.57,15.12,15.18,354100.0],["2014-02-21",15.26,15.51,15.17,15.44,308800.0],["2014-02-24",15.44,15.59,15.18,15.4,394500.0],["2014-02-25",15.47,15.5,14.8,15.05,639800.0],["2014-02-26",15.12,15.2,14.94,15.07,235700.0],["2014-02-27",15.1,15.48,14.9,15.0,686000.0],["2014-02-28",15.0,15.33,14.99,15.0,514700.0],["2014-03-03",14.96,15.19,14.95,15.13,881600.0],["2014-03-04",15.19,15.76,15.12,15.65,1275600.0],["2014-03-05",15.69,16.06,15.68,15.72,664700.0],["2014-03-06",15.79,16.0,15.62,15.77,483500.0],["2014-03-07",15.91,15.98,15.75,15.85,431000.0],["2014-03-10",15.86,16.16,15.86,15.93,483200.0],["2014-03-11",16.01,16.15,15.69,15.75,261200.0],["2014-03-12",15.68,15.84,15.55,15.78,307700.0],["2014-03-13",15.87,15.88,15.44,15.64,314600.0],["2014-03-14",15.7,15.86,15.54,15.78,198600.0],["2014-03-17",15.87,15.93,15.69,15.72,221600.0],["2014-03-18",15.77,15.91,15.68,15.81,123300.0],["2014-03-19",15.88,15.91,15.6,15.7,208900.0],["2014-03-20",15.45,15.79,15.41,15.79,272000.0],["2014-03-21",15.92,16.03,15.59,16.01,352100.0],["2014-03-24",16.08,16.08,15.73,15.99,211800.0],["2014-03-25",16.12,16.12,15.79,15.8,208800.0],["2014-03-26",15.92,16.0,15.71,15.75,168600.0],["2014-03-27",15.82,15.87,15.62,15.79,191100.0],["2014-03-28",15.8,16.0,15.71,15.84,152000.0],["2014-03-31",15.97,15.98,15.82,15.85,129000.0],["2014-04-01",15.93,16.16,15.83,16.0,241100.0],["2014-04-02",16.1,16.32,15.93,16.31,314600.0],["2014-04-03",16.36,16.99,16.25,16.84,392900.0],["2014-04-04",16.9,17.38,16.62,16.78,469000.0],["2014-04-07",16.88,16.88,16.22,16.35,329400.0],["2014-04-08",16.34,16.68,16.21,16.62,332200.0],["2014-04-09",16.7,16.7,16.46,16.61,132000.0],["2014-04-10",16.63,16.94,16.31,16.48,293400.0],["2014-04-11",16.34,16.41,15.94,15.96,191600.0],["2014-04-14",16.18,16.31,15.83,15.9,105000.0],["2014-04-15",15.95,16.11,15.57,15.79,139900.0],["2014-04-16",15.93,16.07,15.78,15.96,56200.0],["2014-04-17",16.05,16.2,15.88,16.0,134200.0],["2014-04-21",16.04,16.1,15.8,15.89,80700.0],["2014-04-22",15.94,16.23,15.85,16.2,116300.0],["2014-04-23",16.21,16.3,15.97,16.01,73500.0],["2014-04-24",16.17,16.3,15.98,16.3,181200.0],["2014-04-25",16.23,16.23,15.88,15.88,116700.0],["2014-04-28",16.0,16.12,15.65,15.74,94900.0],["2014-04-29",15.88,15.91,15.51,15.6,155700.0],["2014-04-30",15.58,15.76,15.31,15.64,161300.0],["2014-05-01",15.63,16.1,15.63,15.94,169000.0],["2014-05-02",16.02,16.1,15.76,15.93,94600.0],["2014-05-05",15.73,15.85,15.59,15.75,90200.0],["2014-05-06",15.66,15.71,15.4,15.4,90800.0],["2014-05-07",15.47,15.66,15.09,15.41,213900.0],["2014-05-08",15.35,15.96,15.35,15.75,393300.0],["2014-05-09",15.2,15.87,15.11,15.73,235500.0],["2014-05-12",15.73,16.12,15.67,16.03,251900.0],["2014-05-13",15.93,15.95,15.58,15.7,138900.0],["2014-05-14",15.62,15.62,15.16,15.21,153000.0],["2014-05-15",15.15,15.18,14.87,14.93,342200.0],["2014-05-16",14.99,15.12,14.76,14.87,198700.0],["2014-05-19",14.89,15.2,14.84,15.17,157300.0],["2014-05-20",15.16,15.32,14.88,14.9,256500.0],["2014-05-21",14.92,15.01,14.71,14.79,311200.0],["2014-05-22",14.79,14.85,14.75,14.77,244900.0],["2014-05-23",14.84,14.87,14.73,14.84,167700.0],["2014-05-27",15.0,15.27,14.95,15.26,187600.0],["2014-05-28",15.15,15.44,15.13,15.37,104400.0],["2014-05-29",15.34,15.5,15.25,15.37,161300.0],["2014-05-30",15.34,15.45,15.22,15.25,333200.0],["2014-06-02",15.33,15.4,15.08,15.19,135100.0],["2014-06-03",15.11,15.28,14.95,15.19,233400.0],["2014-06-04",15.16,15.3,15.11,15.23,105800.0],["2014-06-05",15.25,15.55,15.07,15.38,126100.0],["2014-06-06",15.52,15.76,15.5,15.68,136600.0],["2014-06-09",15.64,15.71,15.41,15.6,132800.0],["2014-06-10",15.5,15.61,15.3,15.52,200100.0],["2014-06-11",15.39,15.53,15.31,15.35,101000.0],["2014-06-12",15.37,15.37,15.18,15.28,115200.0],["2014-06-13",15.35,15.35,15.09,15.15,167700.0],["2014-06-16",15.16,15.74,15.02,15.63,563800.0],["2014-06-17",15.61,15.89,15.46,15.73,246000.0],["2014-06-18",15.68,15.84,15.41,15.7,157900.0],["2014-06-19",15.69,15.74,15.26,15.61,228100.0],["2014-06-20",15.7,15.78,15.43,15.75,338400.0],["2014-06-23",15.71,15.71,15.47,15.49,295700.0],["2014-06-24",15.4,15.75,15.32,15.41,359100.0],["2014-06-25",15.27,15.74,15.27,15.63,364700.0],["2014-06-26",15.57,15.59,15.18,15.37,302200.0],["2014-06-27",15.31,15.44,15.1,15.29,3088800.0],["2014-06-30",15.3,15.48,15.24,15.26,278800.0],["2014-07-01",15.28,15.69,15.27,15.66,310600.0],["2014-07-02",15.6,15.72,15.48,15.59,150500.0],["2014-07-03",15.65,15.83,15.62,15.71,99400.0],["2014-07-07",16.16,16.29,15.82,15.88,578100.0],["2014-07-08",16.05,16.09,15.82,16.0,457200.0],["2014-07-09",16.05,16.05,15.81,15.86,343400.0],["2014-07-10",15.8,15.9,15.65,15.83,258600.0],["2014-07-11",15.78,15.8,15.65,15.78,151500.0],["2014-07-14",15.98,16.05,15.79,16.02,241900.0],["2014-07-15",15.95,15.98,15.79,15.83,201600.0],["2014-07-16",15.9,15.95,15.62,15.79,251600.0],["2014-07-17",15.68,15.81,15.4,15.45,253700.0],["2014-07-18",15.37,15.6,15.37,15.5,203200.0],["2014-07-21",15.5,15.55,15.33,15.5,127400.0],["2014-07-22",15.46,15.6,15.4,15.5,127000.0],["2014-07-23",15.6,15.65,15.4,15.63,148400.0],["2014-07-24",15.63,15.71,15.37,15.45,129000.0],["2014-07-25",15.27,15.41,15.1,15.18,267900.0],["2014-07-28",15.2,15.3,15.03,15.19,199300.0],["2014-07-29",15.2,15.3,15.03,15.05,189000.0],["2014-07-30",15.15,15.18,14.83,14.91,260200.0],["2014-07-31",14.8,14.83,14.3,14.56,374500.0],["2014-08-01",14.58,14.86,14.49,14.86,251400.0],["2014-08-04",14.87,15.13,14.85,15.03,584600.0],["2014-08-05",15.0,15.07,14.85,14.96,374900.0],["2014-08-06",14.85,15.13,14.85,15.05,242900.0],["2014-08-07",15.04,15.17,14.51,14.71,501100.0],["2014-08-08",15.1,15.39,15.1,15.27,414700.0],["2014-08-11",15.35,15.45,15.08,15.16,271200.0],["2014-08-12",15.09,15.17,15.03,15.09,201200.0],["2014-08-13",15.17,15.19,14.99,15.05,233900.0],["2014-08-14",15.23,15.28,15.0,15.18,150200.0],["2014-08-15",15.33,15.35,14.95,15.19,190300.0],["2014-08-18",15.35,15.37,15.14,15.25,165400.0],["2014-08-19",15.22,15.28,15.17,15.19,151300.0],["2014-08-20",15.11,15.19,15.01,15.14,169200.0],["2014-08-21",15.09,15.19,14.91,15.16,111300.0],["2014-08-22",15.19,15.19,14.94,14.99,255300.0],["2014-08-25",15.16,15.16,14.95,15.13,311300.0],["2014-08-26",15.09,15.12,14.92,15.09,249000.0],["2014-08-27",15.22,15.35,15.02,15.32,221400.0],["2014-08-28",15.21,15.33,15.09,15.24,93600.0],["2014-08-29",15.24,15.35,15.2,15.32,150800.0],["2014-09-02",15.31,15.51,15.25,15.46,191200.0],["2014-09-03",15.48,15.83,15.48,15.56,194300.0],["2014-09-04",15.61,15.71,15.32,15.35,144600.0],["2014-09-05",15.3,15.45,15.21,15.28,98900.0],["2014-09-08",15.47,15.85,15.38,15.75,307800.0],["2014-09-09",15.82,16.0,15.31,15.36,231800.0],["2014-09-10",15.36,15.69,15.32,15.63,143300.0],["2014-09-11",15.5,15.64,15.43,15.63,138900.0],["2014-09-12",15.68,15.81,15.52,15.54,221900.0],["2014-09-15",15.54,15.59,15.4,15.45,230200.0],["2014-09-16",15.47,16.0,15.38,15.51,339200.0],["2014-09-17",15.46,15.77,15.44,15.46,239000.0],["2014-09-18",15.5,15.6,15.47,15.59,244800.0],["2014-09-19",15.66,15.75,15.37,15.42,608500.0],["2014-09-22",15.39,15.5,15.28,15.37,218900.0],["2014-09-23",15.38,15.38,14.93,14.94,261700.0],["2014-09-24",15.05,15.23,14.93,15.05,202800.0],["2014-09-25",15.0,15.07,14.76,14.78,283100.0],["2014-09-26",14.95,14.95,14.76,14.91,230700.0],["2014-09-29",14.8,14.83,14.61,14.68,256100.0],["2014-09-30",14.65,14.74,14.55,14.55,298600.0],["2014-10-01",14.52,14.58,14.16,14.29,459600.0],["2014-10-02",14.3,14.45,14.06,14.35,418100.0],["2014-10-03",14.5,14.65,14.4,14.54,308700.0],["2014-10-06",14.62,14.65,14.28,14.29,407000.0],["2014-10-07",14.31,14.39,14.1,14.1,163900.0],["2014-10-08",14.07,14.39,14.05,14.32,375200.0],["2014-10-09",14.34,14.37,13.87,13.88,345100.0],["2014-10-10",13.8,14.05,13.75,13.94,245600.0],["2014-10-13",13.93,14.18,13.88,13.89,381000.0],["2014-10-14",13.97,14.16,13.88,13.98,363300.0],["2014-10-15",14.0,14.09,13.6,13.86,507700.0],["2014-10-16",13.72,13.86,13.63,13.77,361900.0],["2014-10-17",13.96,14.07,13.78,13.87,348100.0],["2014-10-20",13.88,14.01,13.75,13.86,452900.0],["2014-10-21",13.95,14.24,13.92,14.23,432300.0],["2014-10-22",14.27,14.6,14.27,14.43,553900.0],["2014-10-23",14.63,14.75,14.41,14.53,566300.0],["2014-10-24",14.61,14.74,14.56,14.69,398500.0],["2014-10-27",14.67,14.73,14.52,14.7,356900.0],["2014-10-28",14.75,15.04,14.72,15.0,304700.0],["2014-10-29",15.0,15.15,14.9,15.0,242100.0],["2014-10-30",14.95,15.2,14.95,15.16,204900.0],["2014-10-31",15.35,15.39,15.25,15.3,315800.0],["2014-11-03",15.35,15.56,15.24,15.35,278100.0],["2014-11-04",15.34,15.4,14.97,15.05,348700.0],["2014-11-05",15.14,15.26,15.0,15.06,256500.0],["2014-11-06",15.02,15.2,14.97,15.07,208200.0],["2014-11-07",14.93,15.08,14.91,15.05,194900.0],["2014-11-10",15.05,15.08,14.84,15.04,348800.0],["2014-11-11",15.1,15.11,14.85,14.9,139100.0],["2014-11-12",14.86,14.91,14.68,14.91,179500.0],["2014-11-13",14.95,14.99,14.76,14.82,122200.0],["2014-11-14",14.78,14.89,14.63,14.7,168200.0],["2014-11-17",14.76,14.76,14.62,14.71,228400.0],["2014-11-18",14.68,14.84,14.68,14.73,214200.0],["2014-11-19",14.72,14.74,14.51,14.59,165700.0],["2014-11-20",14.5,14.74,14.5,14.69,144400.0],["2014-11-21",14.91,14.93,14.7,14.72,149000.0],["2014-11-24",14.82,14.85,14.7,14.84,268100.0],["2014-11-25",14.88,14.92,14.82,14.89,140200.0],["2014-11-26",14.93,15.04,14.82,14.9,88100.0],["2014-11-28",14.86,14.97,14.76,14.81,104100.0],["2014-12-01",14.8,14.86,14.68,14.68,132900.0],["2014-12-02",14.68,14.86,14.67,14.71,128400.0],["2014-12-03",14.79,14.98,14.78,14.91,227100.0],["2014-12-04",14.85,14.98,14.81,14.81,98000.0],["2014-12-05",14.77,14.99,14.77,14.94,132500.0],["2014-12-08",14.83,14.96,14.65,14.95,163400.0],["2014-12-09",14.82,14.92,14.69,14.85,151500.0],["2014-12-10",14.75,14.88,14.51,14.53,190200.0],["2014-12-11",14.58,14.9,14.58,14.81,177800.0],["2014-12-12",14.73,14.86,14.6,14.61,170800.0],["2014-12-15",14.66,14.8,14.54,14.6,175000.0],["2014-12-16",14.58,14.78,14.53,14.65,339200.0],["2014-12-17",14.7,14.76,14.62,14.75,373800.0],["2014-12-18",14.75,14.75,14.56,14.73,259200.0],["2014-12-19",14.67,14.75,14.6,14.72,474900.0],["2014-12-22",14.69,14.73,14.58,14.66,112600.0],["2014-12-23",14.74,14.75,14.67,14.71,317100.0],["2014-12-24",14.7,14.75,14.69,14.72,102700.0],["2014-12-26",14.75,14.75,14.64,14.65,100300.0],["2014-12-29",14.65,14.75,14.63,14.65,161500.0],["2014-12-30",14.65,14.68,14.52,14.58,228900.0],["2014-12-31",14.67,14.67,14.49,14.49,151100.0],["2015-01-02",14.56,14.58,14.15,14.27,403100.0],["2015-01-05",14.24,14.33,14.11,14.25,391400.0],["2015-01-06",14.25,14.25,13.78,13.88,268800.0],["2015-01-07",13.93,14.07,13.84,13.93,229600.0],["2015-01-08",14.12,14.12,13.94,14.01,529600.0],["2015-01-09",13.95,14.05,13.75,13.79,161000.0],["2015-01-12",13.83,13.86,13.4,13.42,323500.0],["2015-01-13",13.58,13.81,13.45,13.47,282900.0],["2015-01-14",13.37,13.45,13.15,13.36,221300.0],["2015-01-15",13.31,13.35,13.16,13.3,211300.0],["2015-01-16",13.3,13.56,13.28,13.54,314600.0],["2015-01-20",13.54,13.71,13.11,13.28,195100.0],["2015-01-21",13.27,13.42,13.18,13.4,202200.0],["2015-01-22",13.5,13.59,13.29,13.57,233900.0],["2015-01-23",13.59,13.6,13.4,13.42,169800.0],["2015-01-26",13.43,13.68,13.21,13.66,222300.0],["2015-01-27",13.47,13.61,13.38,13.45,258500.0],["2015-01-28",13.45,13.59,13.18,13.21,211300.0],["2015-01-29",13.28,13.45,13.0,13.33,493800.0],["2015-01-30",13.23,13.32,13.12,13.23,385900.0],["2015-02-02",13.25,13.57,13.13,13.47,364400.0],["2015-02-03",13.5,13.87,13.46,13.54,290400.0],["2015-02-04",13.51,13.74,13.47,13.64,269900.0],["2015-02-05",13.9,13.95,13.69,13.76,321500.0],["2015-02-06",13.76,13.9,13.72,13.84,292600.0],["2015-02-09",13.86,13.86,13.65,13.77,213800.0],["2015-02-10",13.9,13.98,13.77,13.9,259900.0],["2015-02-11",13.87,13.87,13.71,13.81,154800.0],["2015-02-12",13.9,13.97,13.82,13.88,294100.0],["2015-02-13",13.85,13.93,13.8,13.91,164500.0],["2015-02-17",14.11,14.2,13.7,13.76,350900.0],["2015-02-18",13.8,13.94,13.76,13.87,245800.0],["2015-02-19",13.85,14.03,13.73,13.93,244500.0],["2015-02-20",13.95,14.0,13.69,13.96,235200.0],["2015-02-23",13.96,13.96,13.72,13.87,213600.0],["2015-02-24",13.93,13.94,13.7,13.93,191100.0],["2015-02-25",13.88,13.97,13.79,13.92,154500.0],["2015-02-26",13.93,14.0,13.9,14.0,235400.0],["2015-02-27",13.95,14.13,13.73,14.04,380000.0],["2015-03-02",14.0,14.11,13.76,14.07,380200.0],["2015-03-03",14.07,14.08,13.98,14.01,308200.0],["2015-03-04",14.02,14.15,13.94,14.07,344500.0],["2015-03-05",14.0,14.09,13.9,14.08,404100.0],["2015-03-06",14.06,14.44,14.0,14.03,752400.0],["2015-03-09",14.03,14.13,13.99,14.07,367600.0],["2015-03-10",14.0,14.05,13.87,13.95,529400.0],["2015-03-11",13.95,14.05,13.92,14.05,370200.0],["2015-03-12",14.12,14.29,14.04,14.29,472300.0],["2015-03-13",14.25,14.26,14.01,14.14,284000.0],["2015-03-16",14.4,14.41,14.12,14.18,299400.0],["2015-03-17",14.12,14.28,14.0,14.21,334500.0],["2015-03-18",14.18,14.38,14.09,14.32,248200.0],["2015-03-19",14.27,14.32,14.0,14.07,251800.0],["2015-03-20",14.12,14.29,14.01,14.25,446600.0],["2015-03-23",14.21,14.5,14.21,14.5,325900.0],["2015-03-24",14.39,14.48,14.25,14.43,190500.0],["2015-03-25",14.42,14.49,14.21,14.3,198400.0],["2015-03-26",14.25,14.34,14.1,14.1,130800.0],["2015-03-27",14.07,14.22,13.99,14.01,210600.0],["2015-03-30",14.14,14.23,14.0,14.21,216000.0],["2015-03-31",14.2,14.27,14.02,14.15,222800.0],["2015-04-01",14.15,14.3,14.02,14.29,253400.0],["2015-04-02",14.3,14.39,14.03,14.09,288000.0],["2015-04-06",14.04,14.29,14.04,14.24,133400.0],["2015-04-07",14.2,14.24,14.09,14.09,227200.0],["2015-04-08",14.07,14.22,14.07,14.13,133900.0],["2015-04-09",14.2,14.25,14.03,14.13,189500.0],["2015-04-10",14.12,14.21,14.11,14.17,98600.0],["2015-04-13",14.15,14.25,14.15,14.18,126100.0],["2015-04-14",14.15,14.27,14.08,14.19,196500.0],["2015-04-15",14.2,14.45,14.13,14.4,197100.0],["2015-04-16",14.33,14.4,14.24,14.38,124300.0],["2015-04-17",14.28,14.28,14.03,14.09,212200.0],["2015-04-20",14.15,14.27,14.11,14.17,117200.0],["2015-04-21",14.15,14.24,14.0,14.01,215000.0],["2015-04-22",14.0,14.05,13.86,14.05,147400.0],["2015-04-23",14.05,14.19,13.92,14.16,211600.0],["2015-04-24",14.11,14.12,13.93,13.98,89500.0],["2015-04-27",13.98,13.99,13.8,13.95,316900.0],["2015-04-28",13.9,14.12,13.82,13.93,223000.0],["2015-04-29",13.86,13.89,13.72,13.75,155400.0],["2015-04-30",13.65,13.69,13.45,13.48,355100.0],["2015-05-01",13.47,13.72,13.47,13.7,253100.0],["2015-05-04",13.76,13.81,13.56,13.76,246200.0],["2015-05-05",13.72,13.88,13.7,13.76,303300.0],["2015-05-06",13.76,13.91,13.69,13.85,321300.0],["2015-05-07",13.81,14.0,13.81,13.96,277300.0],["2015-05-08",13.99,14.48,13.99,14.34,333800.0],["2015-05-11",14.42,14.75,14.36,14.56,316600.0],["2015-05-12",14.51,14.51,14.32,14.37,346100.0],["2015-05-13",14.39,14.49,14.37,14.48,253400.0],["2015-05-14",14.56,14.68,14.45,14.67,221300.0],["2015-05-15",14.64,14.64,14.49,14.5,179400.0],["2015-05-18",14.5,14.71,14.41,14.61,327600.0],["2015-05-19",14.59,14.61,14.42,14.48,223800.0],["2015-05-20",14.57,14.59,14.46,14.51,115800.0],["2015-05-21",14.52,14.6,14.41,14.49,128400.0],["2015-05-22",14.5,14.53,14.31,14.4,175600.0],["2015-05-26",14.4,14.48,14.23,14.37,235400.0],["2015-05-27",14.42,14.51,14.33,14.5,168600.0],["2015-05-28",14.48,14.53,14.38,14.43,352000.0],["2015-05-29",14.43,14.53,14.35,14.41,256100.0],["2015-06-01",14.45,14.52,14.25,14.47,219600.0],["2015-06-02",14.36,14.65,14.32,14.56,201200.0],["2015-06-03",14.56,14.76,14.5,14.75,250200.0],["2015-06-04",14.75,14.75,14.44,14.5,132100.0],["2015-06-05",14.5,14.56,14.43,14.52,129800.0],["2015-06-08",14.5,14.56,14.33,14.38,156100.0],["2015-06-09",14.36,14.44,14.31,14.36,166400.0],["2015-06-10",14.45,14.72,14.4,14.56,204300.0],["2015-06-11",14.53,14.71,14.52,14.69,167500.0],["2015-06-12",14.63,14.67,14.53,14.54,122100.0],["2015-06-15",14.54,14.88,14.5,14.86,642100.0],["2015-06-16",14.9,15.34,14.78,15.25,611100.0],["2015-06-17",15.22,15.38,15.11,15.17,264500.0],["2015-06-18",15.27,15.44,15.25,15.3,226800.0],["2015-06-19",15.3,15.32,15.17,15.18,338100.0],["2015-06-22",15.41,15.41,15.13,15.23,337700.0],["2015-06-23",15.27,15.34,15.23,15.28,342800.0],["2015-06-24",15.35,15.45,15.25,15.27,325000.0],["2015-06-25",15.34,15.35,15.14,15.3,334200.0],["2015-06-26",15.3,15.35,15.12,15.33,1874300.0],["2015-06-29",15.11,15.27,14.71,14.78,446800.0],["2015-06-30",14.93,14.93,14.71,14.75,223000.0],["2015-07-01",14.96,15.08,14.86,15.06,363000.0],["2015-07-02",15.12,15.12,14.87,14.91,164800.0],["2015-07-06",14.78,15.01,14.76,14.99,295100.0],["2015-07-07",15.18,15.18,14.77,14.93,316600.0],["2015-07-08",14.87,14.87,14.61,14.72,228400.0],["2015-07-09",14.85,14.89,14.54,14.58,356300.0],["2015-07-10",14.72,14.74,14.6,14.68,230800.0],["2015-07-13",14.71,14.89,14.69,14.85,196000.0],["2015-07-14",14.84,14.97,14.76,14.97,248900.0],["2015-07-15",14.97,15.07,14.84,15.0,212300.0],["2015-07-16",15.06,15.15,14.85,14.97,245600.0],["2015-07-17",14.99,15.0,14.79,14.88,179100.0],["2015-07-20",14.86,14.88,14.67,14.83,244800.0],["2015-07-21",14.86,15.15,14.86,14.93,233900.0],["2015-07-22",14.92,15.0,14.8,14.84,121500.0],["2015-07-23",14.88,14.93,14.66,14.68,277800.0],["2015-07-24",14.61,14.68,14.46,14.5,264200.0],["2015-07-27",14.5,14.62,14.43,14.56,235700.0],["2015-07-28",14.61,14.78,14.42,14.53,303400.0],["2015-07-29",14.55,14.88,14.48,14.81,206100.0],["2015-07-30",14.77,14.87,14.69,14.85,183500.0],["2015-07-31",14.91,14.99,14.76,14.86,196800.0],["2015-08-03",14.87,14.92,14.68,14.77,222100.0],["2015-08-04",14.78,14.95,14.6,14.68,96900.0],["2015-08-05",14.76,14.81,14.55,14.65,174400.0],["2015-08-06",14.55,14.7,14.2,14.33,419000.0],["2015-08-07",14.32,14.34,14.12,14.18,449300.0],["2015-08-10",14.18,14.31,14.12,14.21,377800.0],["2015-08-11",14.05,14.2,14.0,14.13,443500.0],["2015-08-12",14.02,14.02,13.85,13.92,253500.0],["2015-08-13",13.96,14.01,13.89,13.9,207700.0],["2015-08-14",13.94,14.28,13.94,14.26,249200.0],["2015-08-17",14.18,14.37,14.1,14.37,212800.0],["2015-08-18",14.32,14.34,14.21,14.32,333600.0],["2015-08-19",14.25,14.31,14.0,14.19,168200.0],["2015-08-20",14.04,14.16,13.97,14.07,448100.0],["2015-08-21",13.89,14.16,13.88,14.0,428600.0],["2015-08-24",13.52,13.71,12.9,13.53,461500.0],["2015-08-25",13.9,13.93,13.49,13.57,429300.0],["2015-08-26",13.8,13.8,13.44,13.63,351400.0],["2015-08-27",13.69,13.91,13.57,13.89,334400.0],["2015-08-28",13.88,14.1,13.88,13.99,510500.0],["2015-08-31",13.93,14.02,13.7,13.99,341100.0],["2015-09-01",13.77,13.93,13.51,13.54,297200.0],["2015-09-02",13.68,13.68,13.4,13.53,351800.0],["2015-09-03",13.51,13.55,13.42,13.48,334100.0],["2015-09-04",13.33,13.39,13.26,13.29,182000.0],["2015-09-08",13.46,14.17,13.42,14.13,681700.0],["2015-09-09",14.2,14.2,13.93,13.97,339500.0],["2015-09-10",13.94,14.09,13.64,14.07,287300.0],["2015-09-11",13.98,14.1,13.87,14.09,254100.0],["2015-09-14",14.12,14.12,13.9,14.01,248500.0],["2015-09-15",14.01,14.06,13.9,14.05,240500.0],["2015-09-16",14.03,14.14,14.0,14.09,1424100.0],["2015-09-17",14.06,14.25,14.0,14.1,563900.0],["2015-09-18",13.85,13.96,13.74,13.9,2445400.0],["2015-09-21",13.97,14.14,13.92,13.99,337600.0],["2015-09-22",13.85,13.91,13.6,13.79,376200.0],["2015-09-23",13.84,13.86,13.65,13.7,732500.0],["2015-09-24",13.66,13.66,13.51,13.55,879500.0],["2015-09-25",13.66,13.76,13.59,13.61,640900.0],["2015-09-28",13.55,13.58,13.42,13.49,744100.0],["2015-09-29",13.52,13.57,13.34,13.45,464600.0],["2015-09-30",13.56,13.63,13.34,13.45,766500.0],["2015-10-01",13.43,13.43,13.01,13.11,1019200.0],["2015-10-02",13.04,13.2,12.88,13.19,451600.0],["2015-10-05",13.27,13.47,13.23,13.45,458300.0],["2015-10-06",13.41,13.44,13.16,13.19,584400.0],["2015-10-07",13.25,13.37,13.1,13.28,347600.0],["2015-10-08",13.23,13.31,13.09,13.25,855500.0],["2015-10-09",13.28,13.51,13.23,13.44,369100.0],["2015-10-12",13.44,13.45,13.26,13.34,308000.0],["2015-10-13",13.32,13.4,13.23,13.29,253700.0],["2015-10-14",13.29,13.38,13.1,13.11,185800.0],["2015-10-15",13.16,13.44,13.12,13.44,274000.0],["2015-10-16",13.48,13.62,13.37,13.58,205500.0],["2015-10-19",13.55,13.64,13.41,13.46,173500.0],["2015-10-20",13.46,13.54,13.4,13.49,191800.0],["2015-10-21",13.56,13.62,13.36,13.4,203600.0],["2015-10-22",13.5,13.64,13.42,13.64,271000.0],["2015-10-23",13.74,14.0,13.65,14.0,236200.0],["2015-10-26",13.96,14.07,13.8,13.88,174000.0],["2015-10-27",13.81,13.86,13.47,13.52,178200.0],["2015-10-28",13.52,13.9,13.5,13.87,311200.0],["2015-10-29",13.78,13.92,13.74,13.86,143800.0],["2015-10-30",13.83,13.91,13.62,13.67,198400.0],["2015-11-02",13.83,13.97,13.65,13.93,291900.0],["2015-11-03",13.9,14.05,13.86,13.98,181600.0],["2015-11-04",13.75,13.92,13.43,13.9,329300.0],["2015-11-05",13.98,14.1,13.83,14.04,212600.0],["2015-11-06",13.96,14.22,13.96,14.22,290900.0],["2015-11-09",14.19,14.3,14.07,14.12,340900.0],["2015-11-10",14.1,14.23,13.98,14.2,261900.0],["2015-11-11",14.21,14.31,14.09,14.14,188500.0],["2015-11-12",14.06,14.13,13.82,13.83,228500.0],["2015-11-13",13.74,13.95,13.68,13.76,223800.0],["2015-11-16",13.77,13.86,13.54,13.75,120900.0],["2015-11-17",13.76,13.84,13.55,13.56,160000.0],["2015-11-18",13.59,13.7,13.51,13.56,215800.0],["2015-11-19",13.56,13.7,13.52,13.62,136500.0],["2015-11-20",13.7,13.92,13.51,13.8,154700.0],["2015-11-23",13.77,14.0,13.77,13.93,340200.0],["2015-11-24",13.9,14.09,13.77,14.08,317700.0],["2015-11-25",14.04,14.13,14.02,14.08,181000.0],["2015-11-27",14.07,14.27,13.96,14.27,62900.0],["2015-11-30",14.27,14.4,14.19,14.21,473400.0],["2015-12-01",14.27,14.42,14.17,14.24,429100.0],["2015-12-02",14.26,14.31,14.04,14.17,243300.0],["2015-12-03",14.19,14.24,13.8,13.91,195900.0],["2015-12-04",13.91,14.07,13.87,13.98,239400.0],["2015-12-07",13.98,14.01,13.77,13.82,297900.0],["2015-12-08",13.75,13.78,13.63,13.69,159600.0],["2015-12-09",13.62,13.83,13.55,13.63,263100.0],["2015-12-10",13.6,13.69,13.37,13.43,266700.0],["2015-12-11",13.21,13.48,13.21,13.36,285000.0],["2015-12-14",13.37,13.54,13.37,13.45,255500.0],["2015-12-15",13.53,13.67,13.39,13.55,287000.0],["2015-12-16",13.63,13.75,13.38,13.61,293500.0],["2015-12-17",13.64,13.66,13.42,13.5,237400.0],["2015-12-18",13.46,13.62,13.32,13.34,981000.0],["2015-12-21",13.41,13.56,13.15,13.32,216100.0],["2015-12-22",13.36,13.55,13.2,13.53,136000.0],["2015-12-23",13.55,13.7,13.53,13.61,150100.0],["2015-12-24",13.59,13.78,13.52,13.72,103600.0],["2015-12-28",13.72,13.8,13.55,13.67,126000.0],["2015-12-29",13.73,13.85,13.6,13.73,171800.0],["2015-12-30",13.74,13.84,13.6,13.62,109700.0],["2015-12-31",13.61,13.8,13.4,13.41,194500.0],["2016-01-04",13.2,13.3,12.77,12.95,388000.0],["2016-01-05",12.92,13.06,12.75,12.78,178400.0],["2016-01-06",12.69,12.69,12.48,12.49,297300.0],["2016-01-07",12.05,12.28,11.85,12.0,456200.0],["2016-01-08",12.0,12.0,11.72,11.72,295200.0],["2016-01-11",11.74,12.13,11.72,12.12,380600.0],["2016-01-12",12.15,12.16,11.83,12.01,329600.0],["2016-01-13",12.01,12.05,11.47,11.6,373000.0],["2016-01-14",11.62,11.73,11.46,11.53,231000.0],["2016-01-15",11.19,11.37,11.1,11.37,334700.0],["2016-01-19",11.64,11.64,11.13,11.21,228500.0],["2016-01-20",11.05,11.53,10.87,11.46,402300.0],["2016-01-21",11.46,11.6,11.33,11.41,382500.0],["2016-01-22",11.55,11.69,11.43,11.69,257100.0],["2016-01-25",11.62,11.66,11.26,11.28,206900.0],["2016-01-26",11.35,11.53,11.35,11.43,160500.0],["2016-01-27",11.4,11.48,11.17,11.21,206000.0],["2016-01-28",11.29,11.37,11.2,11.21,122300.0],["2016-01-29",11.27,11.65,11.24,11.65,366100.0],["2016-02-01",11.53,11.53,11.23,11.37,267000.0],["2016-02-02",11.22,11.22,11.03,11.07,183200.0],["2016-02-03",11.16,11.18,10.86,11.14,309500.0],["2016-02-04",11.11,11.31,11.07,11.11,234200.0],["2016-02-05",11.08,11.17,10.81,11.13,241300.0],["2016-02-08",11.03,11.25,10.89,11.15,324600.0],["2016-02-09",11.06,11.13,10.57,10.8,247600.0],["2016-02-10",10.84,10.99,10.61,10.62,192300.0],["2016-02-11",10.42,10.57,10.32,10.48,304700.0],["2016-02-12",10.57,11.01,10.57,10.99,283700.0],["2016-02-16",11.1,11.15,10.91,11.12,214800.0],["2016-02-17",11.17,11.38,11.09,11.37,265900.0],["2016-02-18",11.41,11.41,11.19,11.28,147600.0],["2016-02-19",11.25,11.49,11.21,11.42,327800.0],["2016-02-22",11.51,11.57,11.3,11.32,265500.0],["2016-02-23",11.27,11.36,11.19,11.19,239600.0],["2016-02-24",11.09,11.4,11.03,11.4,212700.0],["2016-02-25",11.38,11.46,11.2,11.43,266500.0],["2016-02-26",10.46,11.26,10.08,11.23,530100.0],["2016-02-29",11.16,11.21,10.67,11.05,408900.0],["2016-03-01",11.1,11.15,10.98,11.11,264100.0],["2016-03-02",11.11,11.36,11.06,11.36,238200.0],["2016-03-03",11.31,11.43,11.31,11.38,234500.0],["2016-03-04",11.4,11.44,11.1,11.18,216600.0],["2016-03-07",11.11,11.26,11.06,11.25,307900.0],["2016-03-08",11.16,11.28,10.92,10.93,255100.0],["2016-03-09",11.0,11.03,10.86,10.94,202100.0],["2016-03-10",10.99,11.03,10.73,10.81,247800.0],["2016-03-11",10.88,11.2,10.87,11.15,244900.0],["2016-03-14",11.14,11.14,10.89,10.91,174200.0],["2016-03-15",10.85,10.9,10.72,10.81,288800.0],["2016-03-16",10.8,11.0,10.74,10.99,260800.0],["2016-03-17",10.96,11.43,10.91,11.3,367600.0],["2016-03-18",11.27,11.5,11.25,11.5,778800.0],["2016-03-21",11.49,11.58,11.32,11.49,263400.0],["2016-03-22",11.41,11.51,11.31,11.44,152800.0],["2016-03-23",11.43,11.5,11.27,11.27,218500.0],["2016-03-24",11.2,11.25,10.9,10.97,158200.0],["2016-03-28",11.03,11.34,11.03,11.27,239000.0],["2016-03-29",11.21,11.38,11.11,11.36,234300.0],["2016-03-30",11.39,11.49,11.35,11.37,284300.0],["2016-03-31",11.4,11.49,11.31,11.37,223500.0],["2016-04-01",11.3,11.77,11.26,11.66,342900.0],["2016-04-04",11.67,11.72,11.32,11.32,193600.0],["2016-04-05",11.21,11.21,10.97,11.08,356500.0],["2016-04-06",11.08,11.11,10.96,11.08,209100.0],["2016-04-07",10.99,11.01,10.85,10.92,263500.0],["2016-04-08",11.0,11.06,10.77,10.81,179400.0],["2016-04-11",10.91,11.0,10.83,10.88,301400.0],["2016-04-12",10.86,11.03,10.85,10.95,235500.0],["2016-04-13",11.03,11.3,11.03,11.25,494100.0],["2016-04-14",11.26,11.32,11.18,11.21,253600.0],["2016-04-15",11.15,11.3,11.09,11.16,320700.0],["2016-04-18",11.19,11.2,11.05,11.2,347400.0],["2016-04-19",11.26,11.38,11.14,11.27,346600.0],["2016-04-20",11.23,11.44,11.23,11.36,137200.0],["2016-04-21",11.32,11.44,11.15,11.17,254800.0],["2016-04-22",11.17,11.32,11.17,11.23,223500.0],["2016-04-25",11.23,11.34,10.99,11.09,222100.0],["2016-04-26",11.09,11.27,11.06,11.24,277500.0],["2016-04-27",11.22,11.36,11.22,11.35,284800.0],["2016-04-28",11.3,11.42,11.19,11.39,264000.0],["2016-04-29",11.39,11.5,11.28,11.38,204400.0],["2016-05-02",11.38,11.56,11.27,11.56,189600.0],["2016-05-03",11.41,11.52,11.35,11.45,210800.0],["2016-05-04",11.42,11.52,11.3,11.37,290400.0],["2016-05-05",11.45,11.46,11.16,11.17,269500.0],["2016-05-06",11.21,11.47,11.05,11.28,324100.0],["2016-05-09",11.22,11.32,11.17,11.18,214300.0],["2016-05-10",11.18,11.58,11.17,11.5,297300.0],["2016-05-11",11.5,11.62,11.33,11.34,195600.0],["2016-05-12",11.4,11.47,11.27,11.33,177600.0],["2016-05-13",11.33,11.51,11.33,11.41,163400.0],["2016-05-16",11.31,11.52,11.31,11.45,224600.0],["2016-05-17",11.45,11.55,11.23,11.27,345800.0],["2016-05-18",11.24,11.43,11.24,11.43,291200.0],["2016-05-19",11.35,11.42,11.09,11.12,332000.0],["2016-05-20",11.18,11.27,11.13,11.19,198800.0],["2016-05-23",11.19,11.34,11.16,11.18,183100.0],["2016-05-24",11.24,11.45,11.24,11.42,277700.0],["2016-05-25",11.4,11.56,11.4,11.49,173900.0],["2016-05-26",11.49,11.54,11.38,11.5,145100.0],["2016-05-27",11.49,11.59,11.49,11.57,128900.0],["2016-05-31",11.61,11.73,11.58,11.7,275300.0],["2016-06-01",11.67,11.91,11.64,11.88,231400.0],["2016-06-02",11.88,11.89,11.75,11.82,209500.0],["2016-06-03",11.77,11.81,11.64,11.76,197100.0],["2016-06-06",11.73,11.85,11.7,11.76,237300.0],["2016-06-07",11.77,11.77,11.66,11.74,242400.0],["2016-06-08",11.72,12.0,11.68,11.96,281100.0],["2016-06-09",11.94,11.94,11.8,11.91,161400.0],["2016-06-10",11.81,11.84,11.62,11.67,275500.0],["2016-06-13",11.6,11.75,11.52,11.59,298300.0],["2016-06-14",11.5,11.62,11.34,11.37,318800.0],["2016-06-15",11.39,11.43,11.28,11.28,446100.0],["2016-06-16",11.2,11.24,11.08,11.22,282300.0],["2016-06-17",11.16,11.26,11.04,11.08,557000.0],["2016-06-20",11.27,11.31,11.11,11.13,391800.0],["2016-06-21",11.13,11.23,11.07,11.2,174900.0],["2016-06-22",11.22,11.39,11.16,11.28,231900.0],["2016-06-23",11.44,11.65,11.43,11.65,347200.0],["2016-06-24",11.13,11.58,11.13,11.51,2430800.0],["2016-06-27",11.39,11.39,11.0,11.07,735900.0],["2016-06-28",11.17,11.23,11.04,11.06,783200.0],["2016-06-29",11.21,11.32,11.11,11.32,330900.0],["2016-06-30",11.39,11.73,11.3,11.72,305300.0],["2016-07-01",11.74,11.81,11.59,11.62,174100.0],["2016-07-05",11.55,11.75,11.42,11.73,420600.0],["2016-07-06",11.63,11.71,11.44,11.48,504600.0],["2016-07-07",11.61,11.76,11.48,11.6,419200.0],["2016-07-08",11.77,11.98,11.72,11.95,440500.0],["2016-07-11",11.99,12.15,11.95,12.04,345700.0],["2016-07-12",12.16,12.32,12.15,12.25,305000.0],["2016-07-13",12.31,12.35,12.22,12.3,335700.0],["2016-07-14",12.4,12.57,12.39,12.47,354500.0],["2016-07-15",12.55,12.55,12.41,12.46,164100.0],["2016-07-18",12.42,12.43,12.31,12.33,189200.0],["2016-07-19",12.29,12.32,12.19,12.28,264300.0],["2016-07-20",12.33,12.47,12.26,12.43,171000.0],["2016-07-21",12.37,12.46,12.31,12.34,238200.0],["2016-07-22",12.29,12.51,12.29,12.46,218100.0],["2016-07-25",12.42,12.49,12.42,12.46,94100.0],["2016-07-26",12.48,12.58,12.42,12.48,163800.0],["2016-07-27",12.43,12.65,12.43,12.62,205200.0],["2016-07-28",12.64,12.74,12.58,12.7,158800.0],["2016-07-29",12.64,12.68,12.5,12.59,436200.0],["2016-08-01",12.59,12.73,12.57,12.6,170900.0],["2016-08-02",12.61,12.67,12.44,12.45,189600.0],["2016-08-03",12.46,12.63,12.46,12.58,194100.0],["2016-08-04",12.58,12.7,12.55,12.62,200700.0],["2016-08-05",12.45,12.8,12.43,12.67,334200.0],["2016-08-08",12.67,12.75,12.6,12.75,294400.0],["2016-08-09",12.75,12.87,12.67,12.8,259800.0],["2016-08-10",12.84,12.85,12.73,12.79,180200.0],["2016-08-11",12.79,12.81,12.72,12.75,146900.0],["2016-08-12",12.66,12.74,12.66,12.68,186800.0],["2016-08-15",12.72,12.79,12.66,12.79,261300.0],["2016-08-16",12.72,12.85,12.59,12.67,168200.0],["2016-08-17",12.71,12.75,12.57,12.61,109100.0],["2016-08-18",12.6,12.71,12.57,12.64,131700.0],["2016-08-19",12.6,12.65,12.55,12.63,142200.0],["2016-08-22",12.62,12.68,12.55,12.67,142100.0],["2016-08-23",12.74,12.74,12.63,12.68,319000.0],["2016-08-24",12.65,12.71,12.5,12.6,632000.0],["2016-08-25",12.57,12.93,12.5,12.83,1105700.0],["2016-08-26",12.84,13.01,12.79,12.9,278200.0],["2016-08-29",12.89,12.99,12.84,12.86,207700.0],["2016-08-30",12.87,13.02,12.86,12.97,182100.0],["2016-08-31",12.91,13.03,12.82,13.02,317100.0],["2016-09-01",12.99,12.99,12.73,12.82,251800.0],["2016-09-02",12.91,12.91,12.75,12.76,163100.0],["2016-09-06",12.77,12.78,12.62,12.77,133000.0],["2016-09-07",12.7,12.93,12.7,12.91,169400.0],["2016-09-08",12.92,12.92,12.8,12.81,96700.0],["2016-09-09",12.75,12.76,12.48,12.48,189000.0],["2016-09-12",12.4,12.71,12.28,12.66,256100.0],["2016-09-13",12.5,12.56,12.33,12.41,285200.0],["2016-09-14",12.38,12.42,12.3,12.3,225400.0],["2016-09-15",12.3,12.36,12.24,12.29,224600.0],["2016-09-16",12.29,12.29,12.15,12.17,415300.0],["2016-09-19",12.24,12.31,12.09,12.12,111100.0],["2016-09-20",12.19,12.2,12.05,12.05,199600.0],["2016-09-21",12.06,12.16,11.98,12.13,386800.0],["2016-09-22",12.23,12.44,12.22,12.36,195400.0],["2016-09-23",12.29,12.33,12.1,12.1,139400.0],["2016-09-26",12.1,12.1,11.85,11.85,188900.0],["2016-09-27",11.79,11.93,11.76,11.89,131400.0],["2016-09-28",11.88,12.22,11.88,12.21,215000.0],["2016-09-29",12.15,12.18,11.92,11.96,326700.0],["2016-09-30",12.03,12.08,11.9,12.0,237700.0],["2016-10-03",11.91,11.99,11.87,11.96,253200.0],["2016-10-04",11.95,12.19,11.89,12.15,149300.0],["2016-10-05",12.1,12.29,12.1,12.14,114200.0],["2016-10-06",12.15,12.15,11.85,12.07,1005800.0],["2016-10-07",12.05,12.25,12.05,12.19,282900.0],["2016-10-10",12.24,12.5,12.15,12.46,196100.0],["2016-10-11",12.46,12.48,12.32,12.35,182300.0],["2016-10-12",12.35,12.46,12.26,12.3,199200.0],["2016-10-13",12.22,12.35,12.13,12.22,158500.0],["2016-10-14",12.37,12.48,12.33,12.33,186800.0],["2016-10-17",12.35,12.4,12.3,12.4,136900.0],["2016-10-18",12.45,12.45,12.3,12.35,143500.0],["2016-10-19",12.4,12.5,12.25,12.45,148500.0],["2016-10-20",12.5,12.5,12.25,12.3,164600.0],["2016-10-21",12.15,12.25,12.05,12.2,109000.0],["2016-10-24",12.25,12.35,12.1,12.15,111300.0],["2016-10-25",12.1,12.2,12.1,12.15,124800.0],["2016-10-26",12.05,12.15,11.95,12.0,236700.0],["2016-10-27",12.05,12.1,11.9,11.9,172900.0],["2016-10-28",11.9,11.95,11.8,11.85,165300.0],["2016-10-31",11.9,11.9,11.75,11.75,282700.0],["2016-11-01",11.75,11.8,11.55,11.6,174900.0],["2016-11-02",11.55,11.63,11.35,11.4,106900.0],["2016-11-03",11.45,11.55,11.25,11.3,151700.0],["2016-11-04",11.95,12.5,11.68,11.85,339700.0],["2016-11-07",11.9,12.1,11.85,12.0,396400.0],["2016-11-08",12.0,12.15,11.8,11.85,441000.0],["2016-11-09",11.85,12.3,11.75,12.3,504100.0],["2016-11-10",12.5,12.65,12.3,12.55,450900.0],["2016-11-11",12.55,13.0,12.25,12.65,1653400.0],["2016-11-14",12.65,12.65,12.2,12.45,397700.0],["2016-11-15",12.35,12.45,12.15,12.3,208500.0],["2016-11-16",12.3,12.35,12.15,12.25,262900.0],["2016-11-17",12.25,12.4,12.2,12.25,434500.0],["2016-11-18",12.3,12.38,12.2,12.35,263400.0],["2016-11-21",12.4,12.45,12.25,12.45,231500.0],["2016-11-22",12.55,12.55,12.2,12.35,344500.0],["2016-11-23",12.35,12.36,12.13,12.15,352300.0],["2016-11-25",12.2,12.4,12.15,12.3,152700.0],["2016-11-28",12.3,12.3,12.05,12.1,347600.0],["2016-11-29",12.15,12.25,11.9,11.9,191800.0],["2016-11-30",11.95,12.03,11.75,11.85,350000.0],["2016-12-01",11.8,11.95,11.5,11.7,366700.0],["2016-12-02",11.6,11.65,11.3,11.45,322100.0],["2016-12-05",11.5,11.65,11.35,11.4,392800.0],["2016-12-06",11.35,11.85,11.35,11.8,376100.0],["2016-12-07",11.8,11.9,11.6,11.75,391900.0],["2016-12-08",11.75,12.0,11.65,11.8,509600.0],["2016-12-09",11.85,12.2,11.75,12.2,326400.0],["2016-12-12",12.2,12.28,11.93,12.05,425500.0],["2016-12-13",12.15,12.2,12.0,12.1,201800.0],["2016-12-14",12.1,12.15,11.95,12.0,149700.0],["2016-12-15",11.95,12.2,11.9,12.1,223500.0],["2016-12-16",12.15,12.2,11.9,11.95,782300.0],["2016-12-19",11.95,12.15,11.88,11.95,490700.0],["2016-12-20",12.05,12.1,11.95,12.1,502700.0],["2016-12-21",12.0,12.13,11.95,11.95,339900.0],["2016-12-22",12.0,12.05,11.9,12.05,383500.0],["2016-12-23",12.05,12.2,11.93,12.1,200200.0],["2016-12-27",12.15,12.25,11.9,11.95,285700.0],["2016-12-28",12.0,12.0,11.6,11.65,246300.0],["2016-12-29",11.7,11.8,11.63,11.7,149400.0],["2016-12-30",11.75,11.75,11.55,11.55,232500.0],["2017-01-03",11.7,11.75,11.5,11.7,276600.0],["2017-01-04",11.8,11.95,11.7,11.95,223000.0],["2017-01-05",11.85,11.98,11.7,11.8,236500.0],["2017-01-06",11.85,11.85,11.6,11.6,204700.0],["2017-01-09",11.55,11.58,11.35,11.4,561600.0],["2017-01-10",11.35,11.55,11.35,11.55,346800.0],["2017-01-11",11.6,11.68,11.45,11.5,327600.0],["2017-01-12",11.5,11.55,11.31,11.35,471000.0],["2017-01-13",11.35,11.45,11.3,11.4,307300.0],["2017-01-17",11.3,11.4,11.2,11.2,333200.0],["2017-01-18",11.3,11.35,11.15,11.25,187400.0],["2017-01-19",11.3,11.3,11.1,11.1,229300.0],["2017-01-20",11.1,11.33,11.05,11.1,211900.0],["2017-01-23",11.15,11.3,11.05,11.15,230800.0],["2017-01-24",11.15,11.3,11.05,11.3,208700.0],["2017-01-25",11.3,11.48,11.25,11.4,174800.0],["2017-01-26",11.35,11.45,11.2,11.25,169600.0],["2017-01-27",11.2,11.35,11.15,11.25,632800.0],["2017-01-30",11.25,11.28,11.1,11.2,217600.0],["2017-01-31",11.15,11.45,11.1,11.45,320100.0],["2017-02-01",11.55,11.7,11.35,11.6,811500.0],["2017-02-02",11.6,11.6,11.4,11.5,435900.0],["2017-02-03",11.6,11.65,11.4,11.65,351400.0],["2017-02-06",11.55,11.65,11.45,11.45,196300.0],["2017-02-07",11.45,11.65,11.4,11.5,129700.0],["2017-02-08",11.5,11.65,11.35,11.6,352500.0],["2017-02-09",11.65,11.85,11.5,11.85,1306800.0],["2017-02-10",11.9,12.0,11.75,11.9,566400.0],["2017-02-13",11.95,12.18,11.93,12.1,1037000.0],["2017-02-14",12.05,12.25,12.0,12.2,500500.0],["2017-02-15",12.15,12.4,12.1,12.25,773800.0],["2017-02-16",12.25,12.35,12.15,12.25,256700.0],["2017-02-17",12.25,12.35,12.13,12.15,174300.0],["2017-02-21",12.2,12.3,12.15,12.2,123000.0],["2017-02-22",12.2,12.25,12.05,12.15,179700.0],["2017-02-23",12.15,12.3,12.1,12.15,298700.0],["2017-02-24",12.2,12.3,12.05,12.25,766200.0],["2017-02-27",12.25,12.3,12.1,12.2,398300.0],["2017-02-28",12.15,12.55,12.13,12.4,1009900.0],["2017-03-01",12.6,12.75,12.4,12.45,564800.0],["2017-03-02",12.4,12.5,12.15,12.2,545800.0],["2017-03-03",12.2,12.4,12.2,12.2,530500.0],["2017-03-06",12.15,12.35,12.15,12.25,933000.0],["2017-03-07",12.2,12.4,12.15,12.4,424400.0],["2017-03-08",12.4,12.45,12.1,12.1,409600.0],["2017-03-09",12.15,12.3,12.1,12.15,517800.0],["2017-03-10",12.2,12.38,12.15,12.15,582500.0],["2017-03-13",12.2,12.25,12.13,12.15,321800.0],["2017-03-14",12.15,12.25,12.1,12.1,441400.0],["2017-03-15",12.2,12.35,12.15,12.2,1167500.0],["2017-03-16",12.25,12.55,12.2,12.55,1139600.0],["2017-03-17",12.5,12.5,12.23,12.35,1094100.0],["2017-03-20",12.3,12.35,12.2,12.3,163700.0],["2017-03-21",12.35,12.35,11.95,12.0,344000.0],["2017-03-22",11.95,12.0,11.75,11.75,252300.0],["2017-03-23",11.75,11.93,11.75,11.8,157200.0],["2017-03-24",11.8,11.9,11.75,11.8,156900.0],["2017-03-27",11.65,11.8,11.65,11.75,130300.0],["2017-03-28",11.7,12.25,11.65,12.25,399800.0],["2017-03-29",12.25,12.3,11.98,12.0,636500.0],["2017-03-30",11.95,12.05,11.8,11.9,230500.0],["2017-03-31",11.9,12.15,11.8,12.1,283300.0],["2017-04-03",12.1,12.25,12.05,12.1,867100.0],["2017-04-04",12.15,12.2,11.98,12.1,190300.0],["2017-04-05",12.1,12.13,11.8,11.85,289600.0],["2017-04-06",11.9,11.9,11.7,11.9,314100.0],["2017-04-07",11.9,11.9,11.7,11.75,932700.0],["2017-04-10",11.75,11.8,11.7,11.7,159600.0],["2017-04-11",11.65,11.9,11.65,11.85,218300.0],["2017-04-12",11.8,11.8,11.6,11.7,392300.0],["2017-04-13",11.65,11.7,11.5,11.5,312100.0],["2017-04-17",11.5,11.8,11.46,11.8,259000.0],["2017-04-18",11.75,11.8,11.6,11.75,129400.0],["2017-04-19",11.8,11.95,11.7,11.7,97000.0],["2017-04-20",11.75,12.0,11.65,11.95,196200.0],["2017-04-21",11.9,12.15,11.73,12.0,253800.0],["2017-04-24",12.2,12.2,12.0,12.05,207400.0],["2017-04-25",12.15,12.25,12.1,12.25,441600.0],["2017-04-26",12.2,12.35,12.1,12.15,629600.0],["2017-04-27",12.2,12.2,12.08,12.1,255400.0],["2017-04-28",12.1,12.2,12.05,12.1,370400.0],["2017-05-01",12.15,12.3,12.1,12.2,310800.0],["2017-05-02",12.2,12.25,12.05,12.1,194300.0],["2017-05-03",12.05,12.3,11.9,12.15,398700.0],["2017-05-04",12.2,12.25,12.1,12.2,466100.0],["2017-05-05",12.05,12.25,12.0,12.0,459800.0],["2017-05-08",12.25,12.55,12.15,12.5,1130700.0],["2017-05-09",12.45,12.45,12.2,12.4,1099900.0],["2017-05-10",12.4,12.45,12.3,12.3,581300.0],["2017-05-11",12.35,12.35,12.05,12.2,617100.0],["2017-05-12",12.15,12.2,12.0,12.0,533700.0],["2017-05-15",12.05,12.25,12.05,12.1,557900.0],["2017-05-16",12.1,12.2,12.05,12.1,434500.0],["2017-05-17",12.0,12.1,11.93,12.0,951000.0],["2017-05-18",11.95,12.25,11.9,12.2,961000.0],["2017-05-19",12.15,12.35,12.05,12.25,721500.0],["2017-05-22",12.25,12.4,12.25,12.35,469200.0],["2017-05-23",12.4,12.48,12.35,12.4,732000.0],["2017-05-24",12.45,12.65,12.35,12.6,976500.0],["2017-05-25",12.6,12.75,12.6,12.7,777300.0],["2017-05-26",12.7,12.8,12.6,12.7,643300.0],["2017-05-30",12.75,12.85,12.7,12.7,541500.0],["2017-05-31",12.75,13.15,12.65,13.15,898500.0],["2017-06-01",13.2,13.5,13.2,13.35,1218600.0],["2017-06-02",13.35,13.5,13.35,13.4,558800.0],["2017-06-05",13.35,13.45,13.25,13.45,302100.0],["2017-06-06",13.45,13.5,13.25,13.4,418800.0],["2017-06-07",13.45,13.45,13.3,13.35,400400.0],["2017-06-08",13.35,13.45,13.3,13.4,444700.0],["2017-06-09",13.45,13.45,13.3,13.4,580900.0],["2017-06-12",13.4,13.6,13.35,13.45,558400.0],["2017-06-13",13.5,13.6,13.43,13.5,463800.0],["2017-06-14",13.3,13.5,13.2,13.4,507500.0],["2017-06-15",13.35,13.55,13.3,13.5,286800.0],["2017-06-16",13.4,13.55,13.31,13.5,859400.0],["2017-06-19",13.55,13.75,13.55,13.6,465800.0],["2017-06-20",13.55,13.73,13.5,13.7,524100.0],["2017-06-21",13.8,14.25,13.75,14.2,1778000.0],["2017-06-22",14.1,14.4,14.1,14.3,802400.0],["2017-06-23",14.35,14.35,14.15,14.3,1836600.0],["2017-06-26",14.4,14.5,14.3,14.45,664400.0],["2017-06-27",14.45,14.55,14.35,14.4,1602300.0],["2017-06-28",14.45,14.45,14.25,14.3,274000.0],["2017-06-29",14.35,14.4,14.0,14.1,294500.0],["2017-06-30",14.1,14.1,13.8,13.9,437700.0],["2017-07-03",13.9,14.1,13.9,14.0,386500.0],["2017-07-05",14.0,14.1,13.9,13.9,278400.0],["2017-07-06",14.0,14.05,13.75,13.8,728700.0],["2017-07-07",13.9,14.05,13.8,13.9,907400.0],["2017-07-10",13.9,14.08,13.85,14.0,677000.0],["2017-07-11",13.95,14.1,13.88,13.95,431500.0],["2017-07-12",14.0,14.1,13.88,14.0,565600.0],["2017-07-13",14.0,14.0,13.8,13.8,362200.0],["2017-07-14",13.75,13.95,13.75,13.8,564400.0],["2017-07-17",13.8,13.85,13.7,13.85,367800.0],["2017-07-18",13.85,13.95,13.75,13.85,426200.0],["2017-07-19",13.95,14.1,13.93,14.1,541100.0],["2017-07-20",14.05,14.3,14.05,14.2,296100.0],["2017-07-21",14.25,14.4,14.2,14.25,382500.0],["2017-07-24",14.3,14.3,14.2,14.25,344800.0],["2017-07-25",14.3,14.65,14.3,14.6,952600.0],["2017-07-26",14.6,14.7,14.48,14.6,291300.0],["2017-07-27",14.6,14.65,14.45,14.55,284900.0],["2017-07-28",14.5,14.55,14.43,14.5,249800.0],["2017-07-31",14.5,14.58,14.4,14.55,280800.0],["2017-08-01",14.6,14.7,14.45,14.55,292400.0],["2017-08-02",14.5,14.65,14.45,14.6,219500.0],["2017-08-03",14.65,15.1,14.63,14.9,363100.0],["2017-08-04",14.95,15.0,14.9,15.0,431200.0],["2017-08-07",15.05,15.09,14.8,14.85,496900.0],["2017-08-08",14.85,14.95,14.75,14.85,313000.0],["2017-08-09",14.8,14.8,14.5,14.55,454500.0],["2017-08-10",14.5,14.58,14.45,14.5,432700.0],["2017-08-11",14.35,14.65,14.15,14.45,386400.0],["2017-08-14",14.5,14.7,14.45,14.55,397800.0],["2017-08-15",14.55,14.75,14.5,14.55,385600.0],["2017-08-16",14.6,14.65,14.55,14.65,241500.0],["2017-08-17",14.6,14.63,14.35,14.4,400700.0],["2017-08-18",14.25,14.43,14.2,14.3,503600.0],["2017-08-21",14.25,14.4,14.1,14.15,550000.0],["2017-08-22",14.2,14.3,14.15,14.2,323700.0],["2017-08-23",14.1,14.25,14.0,14.1,466900.0],["2017-08-24",14.1,14.15,13.95,14.05,615200.0],["2017-08-25",14.1,14.15,14.05,14.1,268000.0],["2017-08-28",14.1,14.13,13.85,13.95,308300.0],["2017-08-29",13.85,13.9,13.7,13.9,432900.0],["2017-08-30",13.9,14.0,13.8,13.9,398700.0],["2017-08-31",14.0,14.1,13.85,14.05,361600.0],["2017-09-01",14.15,14.25,14.0,14.15,284300.0],["2017-09-05",14.1,14.15,13.7,13.7,469600.0],["2017-09-06",13.7,13.78,13.65,13.7,354000.0],["2017-09-07",13.7,13.85,13.6,13.75,721400.0],["2017-09-08",13.7,14.05,13.58,13.95,610800.0],["2017-09-11",14.1,14.4,14.0,14.25,370000.0],["2017-09-12",14.3,14.5,14.15,14.4,272400.0],["2017-09-13",14.3,14.4,13.95,14.25,779800.0],["2017-09-14",14.3,14.4,14.15,14.2,314600.0],["2017-09-15",14.3,14.45,14.15,14.4,607100.0],["2017-09-18",14.4,14.5,14.25,14.35,377000.0],["2017-09-19",14.3,14.55,14.25,14.5,332900.0],["2017-09-20",14.45,14.5,14.3,14.4,263600.0],["2017-09-21",15.35,16.1,15.15,15.55,4146700.0],["2017-09-22",15.5,15.85,15.4,15.55,2590300.0],["2017-09-25",15.55,15.55,15.15,15.35,12091800.0],["2017-09-26",15.3,15.35,15.1,15.2,1864300.0],["2017-09-27",15.2,15.35,15.15,15.35,1294900.0],["2017-09-28",15.35,15.65,15.2,15.65,1440700.0],["2017-09-29",15.6,15.9,15.55,15.6,1154800.0],["2017-10-02",15.5,15.55,15.4,15.5,982800.0],["2017-10-03",15.45,15.9,15.4,15.85,1043500.0],["2017-10-04",15.9,16.05,15.75,15.85,777500.0],["2017-10-05",15.9,16.35,15.9,16.2,871300.0],["2017-10-06",16.15,16.35,16.1,16.2,588800.0],["2017-10-09",16.2,16.2,16.1,16.1,485500.0],["2017-10-10",16.2,16.3,16.09,16.25,495300.0],["2017-10-11",16.2,16.4,16.15,16.25,481200.0],["2017-10-12",16.25,16.45,16.13,16.3,440200.0],["2017-10-13",16.4,16.52,16.3,16.5,457800.0],["2017-10-16",16.4,16.5,16.27,16.4,1000200.0],["2017-10-17",16.4,16.5,16.25,16.45,447700.0],["2017-10-18",16.45,16.7,16.35,16.7,647300.0],["2017-10-19",16.55,16.7,16.45,16.65,695300.0],["2017-10-20",16.75,16.8,16.5,16.65,494200.0],["2017-10-23",16.65,16.8,16.52,16.8,354400.0],["2017-10-24",16.85,16.95,16.5,16.5,637200.0],["2017-10-25",16.6,16.6,16.3,16.45,308100.0],["2017-10-26",16.55,16.8,16.45,16.7,467800.0],["2017-10-27",16.75,16.75,16.35,16.7,747300.0],["2017-10-30",16.7,16.75,16.4,16.55,411000.0],["2017-10-31",16.6,16.8,16.4,16.7,548800.0],["2017-11-01",16.8,16.85,16.4,16.6,389100.0],["2017-11-02",16.6,16.85,16.4,16.5,565300.0],["2017-11-03",16.5,16.5,16.35,16.5,344500.0],["2017-11-06",16.5,16.5,16.25,16.45,411500.0],["2017-11-07",16.5,16.75,16.4,16.75,520500.0],["2017-11-08",16.7,16.7,16.2,16.4,471700.0],["2017-11-09",16.6,16.9,16.25,16.8,876800.0],["2017-11-10",16.95,17.1,16.75,16.85,361700.0],["2017-11-13",16.85,17.1,16.7,16.8,1078800.0],["2017-11-14",15.75,16.35,15.6,15.9,5056300.0],["2017-11-15",15.9,16.5,15.8,16.15,6980900.0],["2017-11-16",16.2,16.63,16.05,16.15,2300900.0],["2017-11-17",16.15,16.55,16.0,16.4,1424000.0],["2017-11-20",16.4,16.75,16.3,16.6,895300.0],["2017-11-21",16.7,16.95,16.65,16.75,1071300.0],["2017-11-22",16.75,16.9,16.65,16.75,590000.0],["2017-11-24",16.8,16.95,16.7,16.75,1631500.0],["2017-11-27",16.85,16.95,16.8,16.8,616300.0],["2017-11-28",16.85,17.0,16.83,16.9,1221300.0],["2017-11-29",16.95,17.05,16.85,17.0,784800.0],["2017-11-30",17.05,17.05,16.85,16.95,1174100.0],["2017-12-01",16.85,16.9,15.9,16.5,1128500.0],["2017-12-04",16.55,16.65,16.1,16.2,964000.0],["2017-12-05",16.15,16.18,15.7,15.75,882100.0],["2017-12-06",15.7,15.7,15.45,15.55,510000.0],["2017-12-07",15.35,15.55,15.25,15.35,577500.0],["2017-12-08",15.5,15.5,15.15,15.15,508500.0],["2017-12-11",15.1,15.2,14.95,15.1,937200.0],["2017-12-12",15.2,15.45,15.2,15.3,1172600.0],["2017-12-13",15.2,15.28,14.9,14.9,721100.0],["2017-12-14",15.0,15.05,14.7,14.75,828900.0],["2017-12-15",14.8,15.2,14.8,15.15,3066500.0],["2017-12-18",15.3,15.45,15.25,15.35,807600.0],["2017-12-19",15.35,15.45,15.2,15.3,608500.0],["2017-12-20",15.3,15.45,15.2,15.2,625000.0],["2017-12-21",15.25,15.3,15.15,15.2,276600.0],["2017-12-22",15.2,15.25,15.15,15.2,577800.0],["2017-12-26",15.25,15.28,14.95,14.95,283100.0],["2017-12-27",14.95,15.13,14.9,14.95,466300.0],["2017-12-28",15.0,15.0,14.8,14.9,504500.0],["2017-12-29",14.9,14.9,14.6,14.65,872900.0],["2018-01-02",14.55,14.68,14.05,14.15,936600.0],["2018-01-03",14.0,14.1,13.83,14.1,1483800.0],["2018-01-04",14.05,14.1,13.55,13.75,2198600.0],["2018-01-05",13.8,13.9,13.65,13.85,1299300.0],["2018-01-08",13.9,14.05,13.7,14.0,700000.0],["2018-01-09",13.95,14.15,13.63,13.65,965200.0],["2018-01-10",13.7,13.95,13.7,13.8,565500.0],["2018-01-11",13.9,14.05,13.85,14.0,721100.0],["2018-01-12",14.05,14.35,13.95,14.15,686700.0],["2018-01-16",14.2,14.35,14.0,14.1,644700.0],["2018-01-17",14.2,14.3,14.1,14.25,578500.0],["2018-01-18",14.3,14.4,14.1,14.2,677200.0],["2018-01-19",14.25,14.4,14.14,14.4,484600.0],["2018-01-22",14.65,14.85,14.4,14.4,687700.0],["2018-01-23",14.4,14.5,14.3,14.4,630700.0],["2018-01-24",14.5,14.6,14.4,14.5,361000.0],["2018-01-25",14.65,14.65,14.4,14.55,685300.0],["2018-01-26",14.55,14.6,14.4,14.5,491400.0],["2018-01-29",14.4,14.5,14.3,14.45,409300.0],["2018-01-30",14.35,14.6,14.2,14.3,503600.0],["2018-01-31",14.45,14.45,14.08,14.25,516500.0],["2018-02-01",14.35,14.55,14.2,14.55,1008900.0],["2018-02-02",14.55,14.65,14.25,14.3,711500.0],["2018-02-05",14.2,14.4,13.88,14.0,769100.0],["2018-02-06",13.85,14.0,13.58,13.85,834500.0],["2018-02-07",13.85,13.98,13.75,13.75,635000.0],["2018-02-08",13.85,13.9,13.5,13.55,886800.0],["2018-02-09",13.65,13.8,13.35,13.75,934100.0],["2018-02-12",13.75,13.8,13.4,13.6,619100.0],["2018-02-13",13.5,13.75,13.45,13.75,709900.0],["2018-02-14",13.7,14.05,13.7,14.05,342600.0],["2018-02-15",14.05,14.18,13.95,14.15,395000.0],["2018-02-16",14.1,14.35,13.95,14.15,648900.0],["2018-02-20",14.1,14.1,13.8,13.9,459300.0],["2018-02-21",13.85,14.15,13.85,13.95,742500.0],["2018-02-22",13.95,14.05,13.8,13.85,395700.0],["2018-02-23",13.85,14.0,13.75,14.0,351900.0],["2018-02-26",14.0,14.2,13.85,14.15,387500.0],["2018-02-27",14.1,14.2,13.95,14.05,509400.0],["2018-02-28",14.15,14.2,13.8,13.9,1027700.0],["2018-03-01",13.9,14.3,13.83,14.3,1261900.0],["2018-03-02",14.15,14.18,13.68,13.75,810700.0],["2018-03-05",13.75,14.28,13.65,14.05,934600.0],["2018-03-06",14.05,14.35,13.85,14.3,1135900.0],["2018-03-07",14.2,14.5,14.1,14.4,990400.0],["2018-03-08",14.4,14.55,14.25,14.4,520100.0],["2018-03-09",14.5,14.85,14.45,14.7,475700.0],["2018-03-12",14.7,14.85,14.55,14.7,687000.0],["2018-03-13",14.75,14.8,14.48,14.55,381000.0],["2018-03-14",14.65,14.9,14.45,14.6,1131100.0],["2018-03-15",14.7,14.85,14.6,14.65,694600.0],["2018-03-16",14.6,14.85,14.55,14.85,1160600.0],["2018-03-19",14.8,14.9,14.65,14.85,821800.0],["2018-03-20",14.85,14.9,14.7,14.7,639400.0],["2018-03-21",14.7,14.78,14.55,14.7,679500.0],["2018-03-22",14.65,14.75,14.45,14.5,910400.0],["2018-03-23",14.5,14.55,14.0,14.0,468800.0],["2018-03-26",14.15,14.28,13.98,14.2,320400.0],["2018-03-27",14.3,14.33,13.9,14.0,386800.0],["2018-03-28",14.0,14.2,13.88,14.0,479800.0],["2018-03-29",14.1,14.15,13.93,13.95,949900.0],["2018-04-02",13.8,13.95,13.3,13.5,726700.0],["2018-04-03",13.45,13.5,13.3,13.35,582200.0],["2018-04-04",13.2,13.5,13.2,13.35,540600.0],["2018-04-05",13.45,13.5,13.25,13.3,491500.0],["2018-04-06",13.2,13.3,12.93,13.0,516900.0],["2018-04-09",13.1,13.25,12.95,13.0,601400.0],["2018-04-10",13.2,13.3,13.05,13.25,550400.0],["2018-04-11",13.2,13.3,13.05,13.15,490500.0],["2018-04-12",13.15,13.3,12.95,13.0,592500.0],["2018-04-13",13.05,13.15,12.95,13.1,494700.0],["2018-04-16",13.1,13.45,13.08,13.3,398500.0],["2018-04-17",13.35,13.5,13.35,13.35,474200.0],["2018-04-18",13.45,13.6,13.35,13.5,461400.0],["2018-04-19",13.45,13.6,13.4,13.45,326900.0],["2018-04-20",13.45,13.6,13.4,13.6,340300.0],["2018-04-23",13.65,13.7,13.55,13.6,229400.0],["2018-04-24",13.65,13.88,13.6,13.8,321800.0],["2018-04-25",13.75,13.85,13.65,13.65,287000.0],["2018-04-26",13.6,13.7,13.5,13.6,309400.0],["2018-04-27",13.6,13.65,13.5,13.55,167200.0],["2018-04-30",13.6,13.7,13.3,13.3,296800.0],["2018-05-01",13.2,13.3,13.0,13.3,349700.0],["2018-05-02",13.25,13.3,13.0,13.1,246000.0],["2018-05-03",13.1,13.1,12.8,12.9,334000.0],["2018-05-04",12.9,13.45,12.88,13.25,346500.0],["2018-05-07",13.25,13.5,13.25,13.35,177400.0],["2018-05-08",13.35,13.45,13.3,13.4,287500.0],["2018-05-09",13.35,13.5,13.01,13.35,346500.0],["2018-05-10",13.15,13.25,12.75,12.8,665100.0],["2018-05-11",13.2,13.3,12.85,12.85,320000.0],["2018-05-14",12.8,12.9,12.78,12.85,447300.0],["2018-05-15",12.85,13.4,12.85,13.25,600000.0],["2018-05-16",13.2,13.35,13.05,13.15,636700.0],["2018-05-17",13.2,13.3,13.15,13.2,615300.0],["2018-05-18",13.25,13.5,13.2,13.4,651000.0],["2018-05-21",13.4,13.6,13.4,13.5,430700.0],["2018-05-22",13.6,13.75,13.55,13.55,466100.0],["2018-05-23",13.55,13.55,13.1,13.15,656300.0],["2018-05-24",13.15,13.3,13.05,13.15,318400.0],["2018-05-25",13.15,13.3,13.15,13.25,401700.0],["2018-05-29",13.25,13.3,13.0,13.0,582500.0],["2018-05-30",13.05,13.5,13.0,13.4,827300.0],["2018-05-31",13.35,13.5,13.3,13.35,644100.0],["2018-06-01",13.4,13.6,13.4,13.55,526800.0],["2018-06-04",13.6,13.73,13.5,13.6,846000.0],["2018-06-05",13.55,13.78,13.5,13.65,600200.0],["2018-06-06",13.7,13.85,13.5,13.55,543700.0],["2018-06-07",13.55,13.6,13.45,13.55,559300.0],["2018-06-08",13.55,14.05,13.48,13.95,679200.0],["2018-06-11",13.9,14.1,13.88,13.9,455500.0],["2018-06-12",13.9,14.05,13.8,13.85,495700.0],["2018-06-13",13.95,14.1,13.9,14.05,614000.0],["2018-06-14",14.05,14.05,13.95,14.05,460300.0],["2018-06-15",13.95,14.1,13.9,14.05,702600.0],["2018-06-18",14.05,14.05,13.85,14.05,351400.0],["2018-06-19",14.0,14.08,13.9,14.05,590500.0],["2018-06-20",14.05,14.05,13.7,13.75,625400.0],["2018-06-21",13.75,13.8,13.5,13.5,632000.0],["2018-06-22",13.6,13.65,13.15,13.45,1923100.0],["2018-06-25",13.4,13.4,13.1,13.15,414500.0],["2018-06-26",13.1,13.15,12.85,12.9,495000.0],["2018-06-27",12.9,12.9,12.3,12.35,824800.0],["2018-06-28",12.4,12.75,12.35,12.5,526400.0],["2018-06-29",12.5,12.7,12.4,12.5,402400.0],["2018-07-02",12.35,12.5,12.28,12.5,389000.0],["2018-07-03",12.5,12.55,12.4,12.45,273600.0],["2018-07-05",12.5,12.6,12.35,12.55,394900.0],["2018-07-06",12.6,12.78,12.57,12.7,556600.0],["2018-07-09",12.7,13.1,12.7,12.95,554000.0],["2018-07-10",13.0,13.1,12.8,12.8,441300.0],["2018-07-11",12.8,12.85,12.7,12.75,364200.0],["2018-07-12",12.85,12.9,12.65,12.7,474300.0],["2018-07-13",12.65,12.8,12.55,12.75,225200.0],["2018-07-16",12.75,12.8,12.7,12.75,268600.0],["2018-07-17",12.7,12.75,12.55,12.7,604100.0],["2018-07-18",12.65,12.95,12.65,12.9,219500.0],["2018-07-19",12.95,12.95,12.7,12.75,376600.0],["2018-07-20",12.8,12.9,12.68,12.75,322400.0],["2018-07-23",12.8,12.8,12.55,12.65,485200.0],["2018-07-24",12.65,12.8,12.6,12.7,533700.0],["2018-07-25",12.65,12.75,12.5,12.65,367000.0],["2018-07-26",12.7,12.85,12.55,12.6,442000.0],["2018-07-27",12.65,12.68,12.3,12.4,633200.0],["2018-07-30",12.4,12.7,12.4,12.4,294500.0],["2018-07-31",12.45,12.65,12.35,12.6,448000.0],["2018-08-01",13.1,14.4,12.9,13.65,1240500.0],["2018-08-02",13.5,13.65,13.4,13.55,692900.0],["2018-08-03",13.45,13.7,13.43,13.55,699100.0],["2018-08-06",13.5,13.65,13.45,13.5,716600.0],["2018-08-07",13.5,13.6,13.1,13.15,667800.0],["2018-08-08",13.2,13.28,13.05,13.1,758200.0],["2018-08-09",13.2,13.28,13.0,13.15,676800.0],["2018-08-10",13.05,13.4,12.95,13.15,595700.0],["2018-08-13",13.1,13.3,13.1,13.2,528600.0],["2018-08-14",13.15,13.4,13.1,13.1,522600.0],["2018-08-15",13.0,13.2,12.85,13.05,559400.0],["2018-08-16",13.15,13.6,13.15,13.5,501100.0],["2018-08-17",13.4,13.7,13.2,13.2,1657700.0],["2018-08-20",13.2,13.53,13.2,13.3,618700.0],["2018-08-21",13.4,13.5,13.33,13.5,860800.0],["2018-08-22",13.5,13.55,13.35,13.4,622400.0],["2018-08-23",13.45,13.5,13.25,13.4,581600.0],["2018-08-24",13.45,13.53,13.35,13.5,591800.0],["2018-08-27",13.5,13.55,13.3,13.3,648700.0],["2018-08-28",13.3,13.55,13.2,13.45,526500.0],["2018-08-29",13.45,13.55,13.25,13.45,490200.0],["2018-08-30",13.45,13.65,13.35,13.45,654700.0],["2018-08-31",13.45,13.6,13.3,13.4,2216200.0],["2018-09-04",13.3,13.35,13.2,13.3,750700.0],["2018-09-05",13.25,13.5,13.25,13.25,803300.0],["2018-09-06",13.25,13.3,13.05,13.15,1245600.0],["2018-09-07",13.1,13.35,13.1,13.25,603700.0],["2018-09-10",13.3,13.4,13.1,13.15,729800.0],["2018-09-11",13.15,13.3,13.0,13.1,620600.0],["2018-09-12",13.1,13.15,12.65,12.7,782100.0],["2018-09-13",12.7,13.1,12.7,12.95,712400.0],["2018-09-14",13.0,13.35,12.93,13.2,763500.0],["2018-09-17",13.2,13.33,13.1,13.2,617600.0],["2018-09-18",13.2,13.48,13.13,13.2,2026700.0],["2018-09-19",13.2,13.65,13.2,13.45,1719400.0],["2018-09-20",13.5,13.65,13.4,13.45,1022800.0],["2018-09-21",13.4,13.6,13.25,13.4,2472700.0],["2018-09-24",13.45,13.45,12.93,13.05,648100.0],["2018-09-25",13.0,13.0,12.85,13.0,342000.0],["2018-09-26",12.95,13.1,12.85,13.0,508600.0],["2018-09-27",13.0,13.15,12.9,12.9,375100.0],["2018-09-28",12.85,13.03,12.85,13.0,333700.0],["2018-10-01",12.91,13.01,12.63,12.68,707700.0],["2018-10-02",12.66,12.82,12.54,12.58,429600.0],["2018-10-03",12.6,12.94,12.59,12.75,430600.0],["2018-10-04",12.66,12.81,12.54,12.58,494400.0],["2018-10-05",12.71,12.71,12.35,12.51,860200.0],["2018-10-08",12.38,12.55,12.38,12.46,760500.0],["2018-10-09",12.46,12.65,12.38,12.57,455100.0],["2018-10-10",12.53,12.63,12.29,12.29,595600.0],["2018-10-11",12.24,12.27,11.9,11.94,729100.0],["2018-10-12",12.04,12.04,11.42,11.59,631100.0],["2018-10-15",11.56,11.72,11.45,11.67,383600.0],["2018-10-16",11.73,11.76,11.51,11.76,448500.0],["2018-10-17",11.74,11.8,11.54,11.71,418200.0],["2018-10-18",11.72,11.75,11.39,11.4,447800.0],["2018-10-19",11.36,11.43,11.23,11.27,815500.0],["2018-10-22",11.37,11.37,10.99,10.99,478500.0],["2018-10-23",10.87,10.93,10.7,10.76,914000.0],["2018-10-24",10.74,10.85,10.27,10.28,732700.0],["2018-10-25",10.32,10.59,10.27,10.49,1524200.0],["2018-10-26",10.43,10.67,10.33,10.6,854000.0],["2018-10-29",10.66,10.82,10.58,10.66,890700.0],["2018-10-30",10.7,11.01,10.65,11.0,479400.0],["2018-10-31",11.08,11.26,10.98,11.06,807600.0],["2018-11-01",10.96,11.15,10.88,10.96,1056800.0],["2018-11-02",11.04,11.09,10.85,11.04,472300.0],["2018-11-05",11.1,11.3,11.06,11.21,372200.0],["2018-11-06",11.15,11.57,11.15,11.56,784800.0],["2018-11-07",11.41,12.21,11.38,11.74,610600.0],["2018-11-08",11.62,11.79,11.62,11.71,360000.0],["2018-11-09",11.71,11.79,11.35,11.38,504600.0],["2018-11-12",11.23,11.31,10.22,10.27,1626800.0],["2018-11-13",10.31,11.24,10.31,10.82,1350600.0],["2018-11-14",10.98,11.0,10.24,10.36,872700.0],["2018-11-15",10.29,10.48,10.19,10.41,729900.0],["2018-11-16",10.32,10.49,10.21,10.48,1343500.0],["2018-11-19",10.75,10.82,10.43,10.44,478000.0],["2018-11-20",10.29,10.41,10.16,10.36,566700.0],["2018-11-21",10.4,10.4,10.22,10.23,496700.0],["2018-11-23",10.18,10.24,10.07,10.09,218600.0],["2018-11-26",10.19,10.35,10.15,10.27,531700.0],["2018-11-27",10.27,10.27,10.07,10.18,759400.0],["2018-11-28",10.18,10.49,10.05,10.35,757000.0],["2018-11-29",10.27,10.41,10.23,10.23,950400.0],["2018-11-30",10.23,10.39,10.22,10.32,1077600.0],["2018-12-03",10.49,10.59,10.29,10.55,1056500.0],["2018-12-04",10.52,10.55,9.93,9.94,619400.0],["2018-12-06",9.81,9.91,9.62,9.9,809100.0],["2018-12-07",9.9,10.13,9.74,9.81,506000.0],["2018-12-10",9.81,9.82,9.6,9.78,980200.0],["2018-12-11",9.92,10.02,9.79,9.87,647800.0],["2018-12-12",10.02,10.23,9.87,10.07,512000.0],["2018-12-13",10.02,10.12,9.83,9.87,484900.0],["2018-12-14",9.8,9.92,9.65,9.66,438000.0],["2018-12-17",9.62,9.86,9.55,9.59,530300.0],["2018-12-18",9.59,9.94,9.53,9.77,758100.0],["2018-12-19",9.77,10.02,9.53,9.61,605100.0],["2018-12-20",9.57,9.7,9.36,9.47,614700.0],["2018-12-21",9.48,9.51,9.13,9.17,3572200.0],["2018-12-24",9.12,9.14,8.9,8.93,263100.0],["2018-12-26",8.96,9.41,8.85,9.4,490300.0],["2018-12-27",9.21,9.38,9.0,9.38,639400.0],["2018-12-28",9.38,9.66,9.32,9.52,309100.0],["2018-12-31",9.53,9.65,9.41,9.64,375200.0],["2019-01-02",9.44,9.58,9.29,9.56,646600.0],["2019-01-03",9.43,9.45,9.07,9.13,694800.0],["2019-01-04",9.2,9.63,9.2,9.6,698400.0],["2019-01-07",9.55,9.78,9.48,9.67,428400.0],["2019-01-08",9.76,9.82,9.54,9.75,1273400.0],["2019-01-09",9.78,10.18,9.75,10.08,507900.0],["2019-01-10",10.01,10.24,10.0,10.21,404300.0],["2019-01-11",10.11,10.23,10.08,10.1,283200.0],["2019-01-14",10.05,10.16,9.98,10.07,195400.0],["2019-01-15",10.08,10.29,10.06,10.26,309600.0],["2019-01-16",10.25,10.4,10.23,10.35,350400.0],["2019-01-17",10.24,10.4,10.19,10.33,396300.0],["2019-01-18",10.38,10.41,10.18,10.21,480200.0],["2019-01-22",10.19,10.34,10.09,10.13,354200.0],["2019-01-23",10.15,10.23,9.99,10.14,329700.0],["2019-01-24",10.14,10.46,10.14,10.44,288100.0],["2019-01-25",10.53,10.63,10.38,10.39,204500.0],["2019-01-28",10.32,10.4,10.21,10.31,258300.0],["2019-01-29",10.3,10.33,10.21,10.22,302800.0],["2019-01-30",10.22,10.44,10.15,10.44,297400.0],["2019-01-31",10.44,10.51,10.29,10.51,462200.0],["2019-02-01",10.65,10.71,10.51,10.61,347200.0],["2019-02-04",10.66,10.96,10.55,10.96,561600.0],["2019-02-05",11.03,11.04,10.83,10.92,405600.0],["2019-02-06",10.92,11.03,10.86,11.02,311300.0],["2019-02-07",10.99,11.19,10.86,10.89,453000.0],["2019-02-08",10.82,10.96,10.73,10.92,329700.0],["2019-02-11",10.94,11.05,10.85,10.95,609600.0],["2019-02-12",11.06,11.17,10.96,11.17,711800.0],["2019-02-13",11.24,11.34,11.11,11.17,503900.0],["2019-02-14",11.09,11.16,10.96,10.97,415500.0],["2019-02-15",11.02,11.19,11.02,11.11,1617800.0],["2019-02-19",11.05,11.26,11.02,11.18,501000.0],["2019-02-20",11.2,11.4,11.17,11.36,599500.0],["2019-02-21",11.31,11.44,11.04,11.16,424100.0],["2019-02-22",11.16,11.24,11.09,11.21,316200.0],["2019-02-25",11.22,11.35,11.11,11.23,385200.0],["2019-02-26",11.2,11.33,11.15,11.21,305600.0],["2019-02-27",11.09,11.67,11.03,11.57,871900.0],["2019-02-28",10.97,10.97,10.54,10.69,921700.0],["2019-03-01",10.79,11.25,10.79,11.05,1134000.0],["2019-03-04",11.1,11.29,10.97,11.25,1206300.0],["2019-03-05",11.22,11.3,11.08,11.08,511900.0],["2019-03-06",11.03,11.03,10.65,10.68,602800.0],["2019-03-07",10.68,10.72,10.46,10.61,489800.0],["2019-03-08",10.53,10.74,10.48,10.73,279400.0],["2019-03-11",10.79,11.05,10.78,10.97,350000.0],["2019-03-12",10.99,11.04,10.85,10.92,901500.0],["2019-03-13",10.96,11.24,10.96,11.09,839900.0],["2019-03-14",11.09,11.2,10.98,11.12,766700.0],["2019-03-15",11.13,11.32,11.1,11.2,877500.0],["2019-03-18",11.23,11.35,11.14,11.18,387900.0],["2019-03-19",11.19,11.26,10.91,10.92,262300.0],["2019-03-20",10.89,10.97,10.61,10.63,616100.0],["2019-03-21",10.54,10.82,10.54,10.67,868500.0],["2019-03-22",10.53,10.66,10.37,10.38,830700.0],["2019-03-25",10.38,10.55,10.2,10.46,3585600.0],["2019-03-26",10.55,10.61,10.37,10.51,1614900.0],["2019-03-27",10.47,10.61,10.29,10.33,780200.0],["2019-03-28",10.35,10.42,10.28,10.37,585600.0],["2019-03-29",10.43,10.49,10.29,10.38,525400.0],["2019-04-01",10.56,10.75,10.49,10.71,1135400.0],["2019-04-02",10.75,10.8,10.53,10.57,935600.0],["2019-04-03",10.56,10.74,10.44,10.48,979300.0],["2019-04-04",10.45,10.64,10.45,10.5,765000.0],["2019-04-05",10.55,10.59,10.47,10.55,957400.0],["2019-04-08",10.5,10.65,10.48,10.52,977800.0],["2019-04-09",10.45,10.5,10.19,10.21,698600.0],["2019-04-10",10.2,10.3,10.07,10.26,3687900.0],["2019-04-11",10.3,10.79,10.26,10.7,2547800.0],["2019-04-12",10.93,11.05,10.8,10.84,1091400.0],["2019-04-15",10.85,10.95,10.77,10.85,929300.0],["2019-04-16",10.89,11.14,10.85,11.13,1044200.0],["2019-04-17",11.15,11.15,10.88,10.9,671700.0],["2019-04-18",10.88,11.1,10.86,10.92,648500.0],["2019-04-22",10.87,10.96,10.76,10.89,628900.0],["2019-04-23",10.88,11.15,10.88,10.98,567400.0],["2019-04-24",10.97,11.15,10.9,11.09,689800.0],["2019-04-25",11.02,11.21,10.92,11.14,449800.0],["2019-04-26",11.18,11.27,11.04,11.26,449400.0],["2019-04-29",11.26,11.5,11.26,11.42,442700.0],["2019-04-30",11.48,11.8,11.31,11.61,1120600.0],["2019-05-01",11.64,11.8,11.62,11.71,970600.0],["2019-05-02",11.72,11.81,11.61,11.74,363300.0],["2019-05-03",11.78,11.95,11.73,11.85,559500.0],["2019-05-06",11.7,11.76,11.62,11.73,519200.0],["2019-05-07",11.57,11.74,11.4,11.5,490500.0],["2019-05-08",11.5,11.72,11.5,11.65,337300.0],["2019-05-09",11.7,11.71,11.53,11.61,653400.0],["2019-05-10",11.08,11.29,10.84,10.97,571900.0],["2019-05-13",10.75,10.75,10.25,10.25,564900.0],["2019-05-14",10.35,10.6,10.29,10.59,480300.0],["2019-05-15",10.47,10.74,10.46,10.72,410200.0],["2019-05-16",10.77,10.82,10.53,10.62,359500.0],["2019-05-17",10.49,10.6,10.4,10.44,323000.0],["2019-05-20",10.36,10.4,10.23,10.29,458600.0],["2019-05-21",10.33,10.76,10.29,10.72,829600.0],["2019-05-22",10.65,11.01,10.57,11.0,715200.0],["2019-05-23",10.9,11.51,10.81,11.47,2145100.0],["2019-05-24",11.5,11.53,10.6,10.62,517000.0],["2019-05-28",10.62,10.68,10.43,10.44,480100.0],["2019-05-29",10.39,10.49,10.25,10.35,492000.0],["2019-05-30",10.34,10.42,10.12,10.25,470400.0],["2019-05-31",10.12,10.49,10.09,10.16,801300.0],["2019-06-03",10.02,10.22,9.9,10.22,693600.0],["2019-06-04",10.29,10.53,10.28,10.53,512300.0],["2019-06-05",10.54,10.61,10.37,10.48,279800.0],["2019-06-06",10.42,10.48,10.23,10.27,321700.0],["2019-06-07",10.27,10.41,10.2,10.32,306100.0],["2019-06-10",10.34,10.49,10.32,10.34,228700.0],["2019-06-11",10.4,10.41,10.13,10.18,576100.0],["2019-06-12",10.13,10.24,10.06,10.17,249700.0],["2019-06-13",10.24,10.39,10.2,10.3,411100.0],["2019-06-14",10.25,10.42,10.22,10.38,269400.0],["2019-06-17",10.37,10.54,10.34,10.44,682800.0],["2019-06-18",10.47,10.72,10.47,10.59,261000.0],["2019-06-19",10.58,10.64,10.45,10.47,298700.0],["2019-06-20",10.53,10.56,10.42,10.49,258300.0],["2019-06-21",10.44,10.47,10.33,10.35,461000.0],["2019-06-24",10.34,10.44,10.12,10.13,286000.0],["2019-06-25",10.13,10.2,10.08,10.11,401900.0],["2019-06-26",10.17,10.22,9.92,9.96,451900.0],["2019-06-27",9.97,10.12,9.89,10.11,467900.0],["2019-06-28",10.16,10.38,10.15,10.32,564300.0],["2019-07-01",10.46,10.56,10.39,10.52,371300.0],["2019-07-02",10.47,10.58,10.38,10.53,382400.0],["2019-07-03",10.58,10.68,10.46,10.56,226100.0],["2019-07-05",10.56,10.62,10.41,10.62,405400.0],["2019-07-08",10.56,10.56,10.25,10.31,489000.0],["2019-07-09",10.24,10.59,10.19,10.5,1784600.0],["2019-07-10",10.58,10.62,10.26,10.5,988300.0],["2019-07-11",10.53,10.62,10.43,10.46,523400.0],["2019-07-12",10.48,10.69,10.36,10.62,628800.0],["2019-07-15",10.63,10.68,10.41,10.43,294400.0],["2019-07-16",10.4,10.68,10.38,10.54,492200.0],["2019-07-17",10.5,10.55,10.34,10.35,859900.0],["2019-07-18",10.3,10.4,10.2,10.26,582300.0],["2019-07-19",10.26,10.34,10.25,10.26,356900.0],["2019-07-22",10.27,10.31,9.99,9.99,876700.0],["2019-07-23",10.05,10.22,10.0,10.2,550300.0],["2019-07-24",10.19,10.44,10.19,10.43,463500.0],["2019-07-25",10.39,10.49,10.33,10.39,398500.0],["2019-07-26",10.43,10.45,10.26,10.36,378900.0],["2019-07-29",10.36,10.43,10.15,10.22,364400.0],["2019-07-30",10.2,10.21,9.78,10.2,520100.0],["2019-07-31",10.19,10.3,10.01,10.08,452200.0],["2019-08-01",10.1,10.23,9.82,9.94,396100.0],["2019-08-02",9.89,9.89,9.65,9.84,527300.0],["2019-08-05",9.68,9.69,9.25,9.31,494700.0],["2019-08-06",9.4,9.64,9.32,9.56,344500.0],["2019-08-07",9.46,9.69,9.39,9.63,615000.0],["2019-08-08",9.7,10.17,9.7,10.11,560100.0],["2019-08-09",9.99,10.06,9.89,10.0,433000.0],["2019-08-12",9.9,9.97,9.84,9.9,141500.0],["2019-08-13",9.88,10.03,9.86,9.91,377700.0],["2019-08-14",9.78,9.85,9.45,9.6,577100.0],["2019-08-15",9.75,9.75,9.57,9.59,388000.0],["2019-08-16",9.73,9.89,9.68,9.85,392300.0],["2019-08-19",10.0,10.0,9.81,9.81,279500.0],["2019-08-20",9.77,9.79,9.63,9.73,237400.0],["2019-08-21",9.86,9.86,9.68,9.8,222500.0],["2019-08-22",9.85,9.88,9.69,9.77,368600.0],["2019-08-23",9.74,9.79,9.44,9.47,293000.0],["2019-08-26",9.56,9.6,9.45,9.55,271500.0],["2019-08-27",9.59,9.62,9.37,9.51,380100.0],["2019-08-28",9.45,9.7,9.43,9.59,323100.0],["2019-08-29",9.71,9.78,9.68,9.69,237900.0],["2019-08-30",9.64,9.67,9.32,9.42,591700.0],["2019-09-03",9.37,9.61,9.24,9.33,624000.0],["2019-09-04",9.4,9.44,9.26,9.41,479200.0],["2019-09-05",9.53,9.94,9.48,9.79,549300.0],["2019-09-06",9.8,9.9,9.7,9.85,792500.0],["2019-09-09",9.9,10.52,9.9,10.21,725800.0],["2019-09-10",10.07,10.22,10.07,10.11,536900.0],["2019-09-11",10.15,10.38,10.1,10.14,695800.0],["2019-09-12",10.16,10.38,10.07,10.32,471000.0],["2019-09-13",10.4,10.51,10.22,10.23,333400.0],["2019-09-16",10.15,10.28,10.08,10.17,362500.0],["2019-09-17",10.09,10.17,10.07,10.12,300100.0],["2019-09-18",10.14,10.19,9.98,10.11,517700.0],["2019-09-19",10.15,10.34,10.14,10.15,342100.0],["2019-09-20",10.14,10.28,10.13,10.14,1167400.0],["2019-09-23",10.07,10.14,9.99,10.02,324900.0],["2019-09-24",10.01,10.09,9.92,9.95,513300.0],["2019-09-25",10.0,10.17,9.97,10.1,819800.0],["2019-09-26",10.1,10.12,9.93,10.02,272300.0],["2019-09-27",10.05,10.12,9.97,10.0,463800.0],["2019-09-30",10.07,10.09,9.93,9.99,381500.0],["2019-10-01",9.99,10.06,9.6,9.65,397100.0],["2019-10-02",9.6,9.65,9.39,9.47,353300.0],["2019-10-03",9.43,9.45,9.26,9.36,411300.0],["2019-10-04",9.43,9.49,9.34,9.45,413400.0],["2019-10-07",9.43,9.5,9.37,9.43,396800.0],["2019-10-08",9.32,9.32,9.16,9.25,471300.0],["2019-10-09",9.32,9.4,9.25,9.36,322600.0],["2019-10-10",9.42,9.49,9.33,9.38,310600.0],["2019-10-11",9.54,9.72,9.51,9.62,438000.0],["2019-10-14",9.6,9.61,9.48,9.57,151600.0],["2019-10-15",9.62,9.7,9.58,9.64,228500.0],["2019-10-16",9.58,9.63,9.51,9.56,177600.0],["2019-10-17",9.62,9.68,9.58,9.65,281700.0],["2019-10-18",9.61,10.02,9.6,9.87,899000.0],["2019-10-21",10.0,10.2,9.91,9.98,387900.0],["2019-10-22",9.93,10.05,9.8,9.82,326300.0],["2019-10-23",9.81,9.87,9.62,9.64,289900.0],["2019-10-24",9.61,9.68,9.55,9.59,312000.0],["2019-10-25",9.53,9.62,9.36,9.42,167900.0],["2019-10-28",9.45,9.8,9.35,9.61,1038300.0],["2019-10-29",9.58,9.94,9.58,9.73,881800.0],["2019-10-30",9.67,9.67,9.44,9.54,370100.0],["2019-10-31",9.57,9.57,9.39,9.49,856000.0],["2019-11-01",9.59,9.8,9.59,9.74,314000.0],["2019-11-04",9.85,9.9,9.79,9.87,361100.0],["2019-11-05",9.96,9.99,9.84,9.89,457900.0],["2019-11-06",9.37,9.77,9.25,9.55,1061600.0],["2019-11-07",9.63,9.77,9.58,9.71,1038300.0],["2019-11-08",9.76,9.76,9.65,9.71,369200.0],["2019-11-11",9.62,9.62,9.46,9.54,295200.0],["2019-11-12",9.46,9.72,9.44,9.7,399500.0],["2019-11-13",9.57,9.68,9.5,9.58,492200.0],["2019-11-14",9.6,9.61,9.47,9.51,380000.0],["2019-11-15",9.57,9.57,9.46,9.48,300600.0],["2019-11-18",9.39,9.49,9.36,9.41,311100.0],["2019-11-19",9.45,9.62,9.39,9.56,564400.0],["2019-11-20",9.54,9.58,9.39,9.44,478300.0],["2019-11-21",9.45,9.45,9.35,9.35,422200.0],["2019-11-22",9.42,9.45,9.27,9.36,227700.0],["2019-11-25",9.4,9.61,9.39,9.57,500100.0],["2019-11-26",9.51,9.7,9.51,9.58,605500.0],["2019-11-27",9.61,9.65,9.48,9.52,360400.0],["2019-11-29",9.48,9.59,9.38,9.55,273100.0],["2019-12-02",9.67,9.69,9.35,9.48,477000.0],["2019-12-03",9.39,9.53,9.32,9.52,886500.0],["2019-12-04",9.56,9.63,9.44,9.49,436000.0],["2019-12-05",9.48,9.54,9.41,9.48,482500.0],["2019-12-06",9.64,9.71,9.54,9.56,809200.0],["2019-12-09",9.55,9.6,9.48,9.55,550100.0],["2019-12-10",9.51,9.62,9.51,9.6,654300.0],["2019-12-11",9.57,9.73,9.57,9.67,225100.0],["2019-12-12",9.67,9.86,9.66,9.77,254300.0],["2019-12-13",9.77,9.86,9.68,9.77,486200.0],["2019-12-16",9.88,10.04,9.86,9.94,511700.0],["2019-12-17",9.9,10.06,9.9,10.06,525600.0],["2019-12-18",10.05,10.19,10.03,10.18,435300.0],["2019-12-19",10.19,10.37,10.14,10.37,495700.0],["2019-12-20",10.37,10.51,10.23,10.49,1400800.0],["2019-12-23",10.47,10.52,10.41,10.51,538900.0],["2019-12-24",10.52,10.57,10.48,10.5,129700.0],["2019-12-26",10.52,10.53,10.44,10.49,248900.0],["2019-12-27",10.5,10.51,10.41,10.47,394300.0],["2019-12-30",10.5,10.6,10.45,10.51,231700.0],["2019-12-31",10.47,10.59,10.47,10.52,319700.0],["2020-01-02",10.64,10.64,10.48,10.57,300400.0],["2020-01-03",10.45,10.61,10.44,10.57,409600.0],["2020-01-06",10.4,10.53,10.32,10.51,794800.0],["2020-01-07",10.5,10.53,10.43,10.51,257300.0],["2020-01-08",10.5,10.56,10.47,10.52,511800.0],["2020-01-09",10.54,10.58,10.47,10.53,700700.0],["2020-01-10",10.57,10.62,10.47,10.56,354700.0],["2020-01-13",10.55,10.6,10.49,10.55,470700.0],["2020-01-14",10.58,10.63,10.45,10.51,451100.0],["2020-01-15",10.53,10.61,10.52,10.59,295900.0],["2020-01-16",10.67,10.71,10.6,10.69,340500.0],["2020-01-17",10.76,10.78,10.68,10.75,260400.0],["2020-01-21",10.71,10.78,10.6,10.61,397200.0],["2020-01-22",10.63,10.76,10.59,10.7,381800.0],["2020-01-23",10.63,10.77,10.43,10.76,723000.0],["2020-01-24",10.73,10.76,10.64,10.75,684600.0],["2020-01-27",10.56,10.64,10.53,10.6,351100.0],["2020-01-28",10.61,10.88,10.61,10.87,540400.0],["2020-01-29",10.84,11.0,10.84,10.94,586300.0],["2020-01-30",10.95,11.1,10.89,11.06,530800.0],["2020-01-31",11.0,11.04,10.89,10.89,611300.0],["2020-02-03",10.94,11.01,10.88,10.97,694200.0],["2020-02-04",11.14,11.18,11.05,11.14,317700.0],["2020-02-05",11.27,11.32,11.2,11.27,350800.0],["2020-02-06",11.3,11.41,11.26,11.36,281900.0],["2020-02-07",11.29,11.37,11.2,11.25,225200.0],["2020-02-10",11.2,11.36,11.18,11.36,376500.0],["2020-02-11",11.35,11.52,11.35,11.41,368500.0],["2020-02-12",11.49,11.52,11.16,11.16,323100.0],["2020-02-13",11.1,11.17,10.95,11.08,307400.0],["2020-02-14",11.04,11.06,10.95,10.99,338600.0],["2020-02-18",10.93,11.02,10.89,10.96,462000.0],["2020-02-19",10.98,11.11,10.86,11.11,308200.0],["2020-02-20",11.02,11.19,10.97,11.18,236800.0],["2020-02-21",11.17,11.17,10.97,11.05,203400.0],["2020-02-24",10.7,10.83,10.62,10.79,197600.0],["2020-02-25",10.81,10.84,10.28,10.28,227000.0],["2020-02-26",10.37,10.37,10.06,10.08,259200.0],["2020-02-27",9.88,10.02,9.49,9.5,409500.0],["2020-02-28",9.08,9.3,8.53,8.92,974700.0],["2020-03-02",8.91,9.31,8.91,9.3,694100.0],["2020-03-03",9.29,9.65,8.77,8.8,930000.0],["2020-03-04",9.09,9.27,8.87,9.2,702200.0],["2020-03-05",9.11,9.12,8.58,8.68,622800.0],["2020-03-06",8.36,8.72,8.36,8.64,581200.0],["2020-03-09",8.1,8.24,7.84,7.99,778000.0],["2020-03-10",8.27,8.41,7.88,8.18,765200.0],["2020-03-11",7.95,8.06,7.62,7.76,641000.0],["2020-03-12",7.41,7.71,6.81,6.86,854800.0],["2020-03-13",7.25,7.48,6.89,7.47,916200.0],["2020-03-16",6.66,7.08,6.56,6.65,689600.0],["2020-03-17",6.7,7.09,6.26,7.08,731000.0],["2020-03-18",6.53,6.64,5.91,6.14,859100.0],["2020-03-19",5.68,6.28,5.64,6.11,717500.0],["2020-03-20",6.12,6.61,5.94,6.04,1016500.0],["2020-03-23",6.0,6.43,5.89,6.06,734500.0],["2020-03-24",6.37,6.65,6.25,6.6,762400.0],["2020-03-25",6.53,7.04,6.22,6.93,661100.0],["2020-03-26",6.97,7.9,6.71,7.84,925500.0],["2020-03-27",7.49,7.93,7.34,7.58,561300.0],["2020-03-30",7.6,7.88,7.38,7.75,554300.0],["2020-03-31",7.65,7.7,7.14,7.41,725100.0],["2020-04-01",7.04,7.32,6.89,7.01,440500.0],["2020-04-02",6.96,7.44,6.96,7.38,357100.0],["2020-04-03",7.23,7.36,7.01,7.19,554000.0],["2020-04-06",7.54,7.76,7.33,7.37,582900.0],["2020-04-07",7.66,7.84,7.26,7.28,1043500.0],["2020-04-08",7.4,7.7,7.27,7.59,638100.0],["2020-04-09",7.79,7.91,7.58,7.86,704400.0],["2020-04-13",7.77,7.77,7.35,7.47,427500.0],["2020-04-14",7.73,7.89,7.48,7.6,418800.0],["2020-04-15",7.32,7.4,7.21,7.25,420200.0],["2020-04-16",7.21,7.42,7.12,7.4,482400.0],["2020-04-17",7.62,7.83,7.58,7.78,546700.0],["2020-04-20",7.74,7.93,7.57,7.86,522700.0],["2020-04-21",7.6,7.79,7.39,7.39,388700.0],["2020-04-22",7.53,7.56,7.3,7.36,318100.0],["2020-04-23",7.5,7.8,7.45,7.6,425200.0],["2020-04-24",7.61,7.75,7.44,7.75,486200.0],["2020-04-27",7.76,8.0,7.68,7.68,405600.0],["2020-04-28",7.92,8.13,7.75,7.77,409100.0],["2020-04-29",8.0,8.25,7.95,8.09,467900.0],["2020-04-30",7.86,7.86,7.42,7.44,441800.0],["2020-05-01",7.2,7.27,6.9,7.1,451300.0],["2020-05-04",6.97,7.18,6.88,7.03,548400.0],["2020-05-05",7.06,7.37,7.06,7.17,527100.0],["2020-05-06",7.12,7.22,6.94,6.98,295800.0],["2020-05-07",7.14,7.42,7.09,7.36,545700.0],["2020-05-08",7.54,7.94,7.42,7.91,660700.0],["2020-05-11",7.7,7.87,7.52,7.63,528300.0],["2020-05-12",7.58,7.68,7.32,7.34,396600.0],["2020-05-13",7.25,7.31,6.93,7.02,488300.0],["2020-05-14",6.88,6.98,6.62,6.93,630000.0],["2020-05-15",6.94,7.15,6.86,6.99,2566200.0],["2020-05-18",7.32,7.57,7.32,7.43,692000.0],["2020-05-19",7.38,7.5,7.27,7.36,336600.0],["2020-05-20",7.46,7.71,7.43,7.7,403400.0],["2020-05-21",7.7,7.75,7.59,7.6,321700.0],["2020-05-22",7.69,7.73,7.46,7.72,323200.0],["2020-05-26",7.99,8.03,7.71,7.72,447900.0],["2020-05-27",7.9,8.11,7.8,8.1,475300.0],["2020-05-28",8.26,8.31,7.61,7.63,501800.0],["2020-05-29",7.61,7.63,7.38,7.38,899000.0],["2020-06-01",7.47,7.53,7.35,7.36,388700.0],["2020-06-02",7.41,7.62,7.4,7.58,288700.0],["2020-06-03",7.76,8.07,7.76,7.97,334400.0],["2020-06-04",7.85,8.15,7.77,8.09,531900.0],["2020-06-05",8.49,8.68,8.41,8.44,477400.0],["2020-06-08",8.62,8.78,8.49,8.72,360500.0],["2020-06-09",8.55,8.66,8.37,8.5,211500.0],["2020-06-10",8.41,8.41,7.79,7.88,351300.0],["2020-06-11",7.46,7.61,7.23,7.27,426800.0],["2020-06-12",7.6,7.62,7.29,7.54,395600.0],["2020-06-15",7.24,7.74,7.18,7.72,427600.0],["2020-06-16",8.02,8.14,7.75,7.9,440200.0],["2020-06-17",7.94,7.94,7.49,7.53,336700.0],["2020-06-18",7.43,7.7,7.43,7.69,406000.0],["2020-06-19",7.77,7.8,7.42,7.45,696900.0],["2020-06-22",7.36,7.45,7.26,7.4,329000.0],["2020-06-23",7.51,7.54,7.33,7.52,516000.0],["2020-06-24",7.38,7.38,7.13,7.18,517600.0],["2020-06-25",7.08,7.47,7.08,7.46,278700.0],["2020-06-26",7.34,7.43,7.25,7.3,1303000.0],["2020-06-29",7.47,7.68,7.33,7.46,371400.0],["2020-06-30",7.36,7.6,7.36,7.51,260400.0],["2020-07-01",7.52,7.6,7.34,7.44,218000.0],["2020-07-02",7.63,7.69,7.31,7.34,216700.0],["2020-07-06",7.57,7.61,7.39,7.48,181200.0],["2020-07-07",7.36,7.37,7.19,7.25,313600.0],["2020-07-08",7.18,7.35,7.1,7.32,405100.0],["2020-07-09",7.29,7.32,7.17,7.21,324600.0],["2020-07-10",7.23,7.58,7.23,7.56,221800.0],["2020-07-13",7.66,7.76,7.57,7.59,231000.0],["2020-07-14",7.59,7.86,7.57,7.8,364800.0],["2020-07-15",8.07,8.24,7.98,8.15,350800.0],["2020-07-16",8.15,8.35,8.06,8.16,733900.0],["2020-07-17",8.18,8.27,8.11,8.17,306300.0],["2020-07-20",8.08,8.15,7.95,8.04,217700.0],["2020-07-21",8.17,8.38,8.07,8.28,560800.0],["2020-07-22",8.2,8.27,8.1,8.19,286700.0],["2020-07-23",8.1,8.21,8.07,8.19,344700.0],["2020-07-24",8.2,8.21,8.1,8.11,255200.0],["2020-07-27",8.08,8.13,8.02,8.08,210400.0],["2020-07-28",8.01,8.11,7.85,7.86,205400.0],["2020-07-29",7.86,7.96,7.82,7.88,199200.0],["2020-07-30",7.66,7.86,7.66,7.81,211400.0],["2020-07-31",7.73,7.86,7.61,7.79,398500.0],["2020-08-03",7.88,8.01,7.79,7.9,210000.0],["2020-08-04",7.84,7.89,7.73,7.81,216000.0],["2020-08-05",7.95,8.29,7.85,8.15,540900.0],["2020-08-06",8.12,8.33,8.12,8.23,253200.0],["2020-08-07",8.56,8.85,7.99,8.82,527500.0],["2020-08-10",8.82,8.97,8.79,8.85,352300.0],["2020-08-11",9.0,9.1,8.8,8.85,358100.0],["2020-08-12",9.05,9.09,8.75,8.8,299000.0],["2020-08-13",8.75,8.94,8.66,8.71,229600.0],["2020-08-14",8.59,8.72,8.56,8.69,201400.0],["2020-08-17",8.82,8.97,8.71,8.85,409000.0],["2020-08-18",8.81,8.88,8.75,8.78,203000.0],["2020-08-19",8.77,8.98,8.74,8.82,231200.0],["2020-08-20",8.71,8.87,8.71,8.84,201100.0],["2020-08-21",8.75,8.85,8.59,8.63,395800.0],["2020-08-24",8.76,8.95,8.68,8.94,214400.0],["2020-08-25",9.0,9.1,8.94,9.0,228300.0],["2020-08-26",8.96,8.96,8.79,8.82,222400.0],["2020-08-27",8.9,8.98,8.77,8.79,350300.0],["2020-08-28",8.87,8.89,8.69,8.83,331900.0],["2020-08-31",8.73,8.77,8.55,8.56,509200.0],["2020-09-01",8.45,8.68,8.45,8.64,292700.0],["2020-09-02",8.74,8.77,8.62,8.72,244800.0],["2020-09-03",8.8,8.91,8.5,8.55,264900.0],["2020-09-04",8.72,8.73,8.45,8.5,215700.0],["2020-09-08",8.45,8.49,8.25,8.33,264300.0],["2020-09-09",8.38,8.49,8.29,8.42,191400.0],["2020-09-10",8.42,8.47,8.25,8.25,251100.0],["2020-09-11",8.3,8.31,8.1,8.11,238600.0],["2020-09-14",8.15,8.17,8.06,8.11,276800.0],["2020-09-15",8.14,8.28,8.12,8.21,305600.0],["2020-09-16",8.23,8.36,8.15,8.17,425300.0],["2020-09-17",8.1,8.14,7.83,7.84,447500.0],["2020-09-18",7.9,7.9,7.6,7.66,936400.0],["2020-09-21",7.48,7.48,7.1,7.32,546400.0],["2020-09-22",7.27,7.36,7.12,7.14,471900.0],["2020-09-23",7.18,7.27,6.9,6.91,330000.0],["2020-09-24",6.91,6.99,6.78,6.82,359400.0],["2020-09-25",6.81,6.86,6.74,6.76,295400.0],["2020-09-28",6.87,7.07,6.87,6.97,225300.0],["2020-09-29",6.94,6.96,6.8,6.91,227000.0],["2020-09-30",6.92,7.01,6.83,6.95,613200.0],["2020-10-01",6.94,7.06,6.9,6.99,288700.0],["2020-10-02",6.83,7.23,6.77,7.16,408200.0],["2020-10-05",7.24,7.39,7.24,7.36,277900.0],["2020-10-06",7.49,7.59,7.29,7.31,432500.0],["2020-10-07",7.36,7.49,7.22,7.39,473300.0],["2020-10-08",7.48,7.78,7.44,7.74,396500.0],["2020-10-09",7.8,7.89,7.57,7.69,335200.0],["2020-10-12",7.7,7.84,7.64,7.83,269900.0],["2020-10-13",7.73,7.88,7.73,7.86,346600.0],["2020-10-14",7.86,8.02,7.8,7.85,276200.0],["2020-10-15",7.74,8.08,7.65,8.07,276600.0],["2020-10-16",8.08,8.16,7.97,8.0,307300.0],["2020-10-19",8.01,8.14,7.98,8.01,251800.0],["2020-10-20",8.11,8.11,7.89,7.94,172100.0],["2020-10-21",7.9,7.98,7.88,7.92,139800.0],["2020-10-22",7.93,8.11,7.89,8.07,214200.0],["2020-10-23",8.11,8.29,8.11,8.2,189300.0],["2020-10-26",8.09,8.09,7.93,8.04,141300.0],["2020-10-27",8.0,8.04,7.95,8.0,248200.0],["2020-10-28",7.84,7.93,7.68,7.85,320900.0],["2020-10-29",7.78,7.86,7.65,7.81,241900.0],["2020-10-30",7.77,7.86,7.73,7.78,396700.0],["2020-11-02",7.92,8.09,7.86,7.98,283900.0],["2020-11-03",8.09,8.24,8.09,8.21,233300.0],["2020-11-04",7.99,8.17,7.96,8.05,243700.0],["2020-11-05",8.03,8.41,8.03,8.38,295900.0],["2020-11-06",8.46,8.46,7.54,8.28,288100.0],["2020-11-09",8.84,9.35,8.64,8.71,343200.0],["2020-11-10",8.85,8.9,8.6,8.79,410700.0],["2020-11-11",8.81,8.81,8.55,8.63,215000.0],["2020-11-12",8.51,8.74,8.41,8.58,335000.0],["2020-11-13",8.69,8.81,8.62,8.74,221800.0],["2020-11-16",8.98,9.65,8.88,9.63,815700.0],["2020-11-17",9.58,9.58,9.07,9.52,503400.0],["2020-11-18",9.55,9.64,9.38,9.39,729800.0],["2020-11-19",9.35,9.43,9.04,9.31,365600.0],["2020-11-20",9.18,9.3,9.09,9.21,357600.0],["2020-11-23",9.33,9.41,9.19,9.39,251300.0],["2020-11-24",9.56,9.85,9.52,9.74,352100.0],["2020-11-25",9.72,9.82,9.48,9.77,269000.0],["2020-11-27",9.66,9.89,9.47,9.74,141300.0],["2020-11-30",9.63,9.69,9.45,9.54,522800.0],["2020-12-01",9.7,9.83,9.53,9.76,262000.0],["2020-12-02",9.79,9.86,9.63,9.8,252900.0],["2020-12-03",9.81,9.81,9.53,9.56,271000.0],["2020-12-04",9.65,9.9,9.61,9.81,210000.0],["2020-12-07",9.81,9.87,9.58,9.61,185200.0],["2020-12-08",9.49,9.7,9.49,9.65,280300.0],["2020-12-09",9.69,9.98,9.5,9.58,430100.0],["2020-12-10",9.5,9.69,9.5,9.63,221200.0],["2020-12-11",9.54,9.75,9.51,9.6,420400.0],["2020-12-14",9.77,9.78,9.48,9.49,372700.0],["2020-12-15",9.56,9.6,9.48,9.55,317500.0],["2020-12-16",9.6,9.74,9.54,9.61,281400.0],["2020-12-17",9.67,9.76,9.59,9.71,470700.0],["2020-12-18",9.75,9.81,9.3,9.32,1483500.0],["2020-12-21",9.31,9.33,9.07,9.16,291500.0],["2020-12-22",9.16,9.19,8.96,8.97,185200.0],["2020-12-23",9.0,9.24,9.0,9.17,166200.0],["2020-12-24",9.2,9.27,9.05,9.26,102600.0],["2020-12-28",9.37,9.5,9.27,9.27,320000.0],["2020-12-29",9.41,9.42,9.16,9.21,245300.0],["2020-12-30",9.26,9.5,9.25,9.41,258300.0],["2020-12-31",9.4,9.59,9.38,9.52,199300.0],["2021-01-04",9.61,9.66,9.37,9.41,269000.0],["2021-01-05",9.43,9.63,9.43,9.53,322300.0],["2021-01-06",9.7,10.2,9.7,10.07,778700.0],["2021-01-07",10.08,10.13,9.91,10.0,376600.0],["2021-01-08",10.01,10.01,9.73,9.92,246700.0],["2021-01-11",9.84,9.99,9.83,9.99,179400.0],["2021-01-12",9.94,10.22,9.94,10.04,237400.0],["2021-01-13",10.06,10.13,9.95,9.98,184300.0],["2021-01-14",10.06,10.15,9.95,10.09,285300.0],["2021-01-15",9.98,10.04,9.95,9.99,227500.0],["2021-01-19",10.08,10.17,9.98,10.03,283600.0],["2021-01-20",10.05,10.17,9.95,9.99,257400.0],["2021-01-21",9.99,9.99,9.73,9.81,244200.0],["2021-01-22",9.73,9.88,9.63,9.87,255100.0],["2021-01-25",9.77,10.05,9.61,10.03,242000.0],["2021-01-26",10.08,10.08,9.73,9.85,184200.0],["2021-01-27",9.76,9.76,9.55,9.58,294600.0],["2021-01-28",9.68,9.71,9.3,9.34,282500.0],["2021-01-29",9.34,9.38,9.2,9.23,248000.0],["2021-02-01",9.35,9.64,9.23,9.59,208700.0],["2021-02-02",9.75,9.79,9.5,9.6,220300.0],["2021-02-03",9.58,9.64,9.34,9.58,219900.0],["2021-02-04",9.56,9.79,9.5,9.74,135800.0],["2021-02-05",9.87,9.88,9.75,9.87,153100.0],["2021-02-08",9.96,10.1,9.82,9.97,249600.0],["2021-02-09",9.94,10.05,9.87,9.96,213200.0],["2021-02-10",10.0,10.12,9.92,10.11,327400.0],["2021-02-11",10.2,10.39,10.08,10.21,426100.0],["2021-02-12",10.16,10.25,10.01,10.08,263100.0],["2021-02-16",10.18,10.18,9.79,10.01,214100.0],["2021-02-17",9.89,10.2,9.89,10.2,372200.0],["2021-02-18",10.18,10.18,9.74,9.75,289600.0],["2021-02-19",9.74,10.11,9.69,10.08,580500.0],["2021-02-22",10.06,10.43,9.92,10.31,884900.0],["2021-02-23",10.28,10.39,9.94,9.94,416800.0],["2021-02-24",10.0,11.23,10.0,10.51,1269000.0],["2021-02-25",10.47,10.86,10.47,10.5,1589800.0],["2021-02-26",10.49,10.58,9.96,10.21,681600.0],["2021-03-01",11.5,11.5,10.05,10.5,295800.0],["2021-03-02",10.34,10.47,9.97,10.2,341100.0],["2021-03-03",10.2,10.51,10.2,10.23,357400.0],["2021-03-04",10.15,10.47,9.84,10.04,493400.0],["2021-03-05",10.04,10.55,9.91,10.55,384700.0],["2021-03-08",10.77,10.93,10.58,10.79,475500.0],["2021-03-09",10.72,11.16,10.55,10.63,843300.0],["2021-03-10",10.6,10.89,10.6,10.79,291900.0],["2021-03-11",10.83,10.99,10.62,10.99,1968800.0],["2021-03-12",11.12,11.17,10.8,10.99,1018500.0],["2021-03-15",11.04,11.34,10.92,11.24,465500.0],["2021-03-16",11.5,11.5,10.75,10.85,529200.0],["2021-03-17",10.83,11.06,10.76,11.04,430600.0],["2021-03-18",11.0,11.06,10.78,10.82,559500.0],["2021-03-19",10.77,10.85,10.41,10.53,1560100.0],["2021-03-22",10.52,10.52,10.19,10.47,541100.0],["2021-03-23",10.35,10.45,10.23,10.29,464100.0],["2021-03-24",10.28,10.56,9.91,10.01,622200.0],["2021-03-25",9.96,10.22,9.85,10.14,570800.0],["2021-03-26",10.11,10.43,10.11,10.31,636000.0],["2021-03-29",10.32,10.57,10.22,10.29,597000.0],["2021-03-30",10.31,10.5,10.16,10.29,420600.0],["2021-03-31",10.23,10.34,10.03,10.17,954800.0],["2021-04-01",10.14,10.33,10.06,10.32,391200.0],["2021-04-05",10.46,10.63,10.31,10.62,348200.0],["2021-04-06",10.66,10.69,10.35,10.36,350300.0],["2021-04-07",10.4,10.49,10.25,10.34,423900.0],["2021-04-08",10.31,10.37,10.2,10.36,326300.0],["2021-04-09",10.3,10.49,10.2,10.37,634300.0],["2021-04-12",10.32,10.52,10.2,10.43,358700.0],["2021-04-13",10.47,10.67,10.32,10.36,257400.0],["2021-04-14",10.28,10.61,10.28,10.44,212800.0],["2021-04-15",10.55,10.55,10.36,10.45,304200.0],["2021-04-16",10.63,10.66,10.51,10.6,320500.0],["2021-04-19",10.51,10.63,10.42,10.56,358900.0],["2021-04-20",10.58,10.58,10.33,10.43,254400.0],["2021-04-21",10.47,10.72,10.36,10.67,250000.0],["2021-04-22",10.71,10.93,10.5,10.51,207700.0],["2021-04-23",10.58,10.71,10.51,10.59,283100.0],["2021-04-26",10.67,10.78,10.49,10.53,253800.0],["2021-04-27",10.5,10.62,10.45,10.6,455700.0],["2021-04-28",10.59,10.6,10.45,10.48,307300.0],["2021-04-29",10.62,10.66,10.47,10.6,406700.0],["2021-04-30",10.47,10.69,10.45,10.58,498400.0],["2021-05-03",10.66,10.79,10.58,10.63,557800.0],["2021-05-04",10.56,10.92,10.45,10.79,592100.0],["2021-05-05",10.76,10.77,10.51,10.64,369000.0],["2021-05-06",10.65,10.81,10.56,10.75,253700.0],["2021-05-07",10.63,10.73,10.59,10.67,201200.0],["2021-05-10",10.72,10.74,10.3,10.3,557800.0],["2021-05-11",10.25,10.34,10.07,10.29,378500.0],["2021-05-12",10.26,10.34,10.14,10.15,545400.0],["2021-05-13",10.15,10.59,10.15,10.5,441400.0],["2021-05-14",10.54,10.68,10.42,10.59,319400.0],["2021-05-17",10.57,10.59,10.42,10.56,225000.0],["2021-05-18",10.5,10.55,10.45,10.47,580200.0],["2021-05-19",10.35,10.52,10.25,10.5,392700.0],["2021-05-20",10.56,10.69,10.5,10.64,392600.0],["2021-05-21",10.73,10.73,10.51,10.63,574200.0],["2021-05-24",10.61,10.66,10.52,10.59,433200.0],["2021-05-25",10.69,10.69,10.39,10.42,748800.0],["2021-05-26",10.39,10.48,10.25,10.4,731300.0],["2021-05-27",10.4,10.67,10.37,10.54,688200.0],["2021-05-28",10.59,10.6,10.44,10.52,235000.0],["2021-06-01",10.59,10.76,10.52,10.71,434200.0],["2021-06-02",10.75,10.8,10.5,10.51,371300.0],["2021-06-03",10.49,10.63,10.27,10.36,389100.0],["2021-06-04",10.32,10.51,10.28,10.5,410600.0],["2021-06-07",10.54,11.07,10.47,11.02,961900.0],["2021-06-08",11.03,11.13,10.8,10.88,625100.0],["2021-06-09",10.84,10.91,10.6,10.62,581100.0],["2021-06-10",10.69,10.75,10.58,10.59,547700.0],["2021-06-11",10.58,10.85,10.58,10.7,470400.0],["2021-06-14",10.65,10.76,10.52,10.59,494500.0],["2021-06-15",10.55,10.72,10.49,10.63,853000.0],["2021-06-16",10.61,10.71,10.51,10.55,1285600.0],["2021-06-17",10.5,10.59,10.23,10.32,1495100.0],["2021-06-18",10.15,10.22,9.85,9.89,3385700.0],["2021-06-21",10.0,10.14,9.93,10.09,1270300.0],["2021-06-22",10.02,10.15,9.97,10.08,1372000.0],["2021-06-23",10.04,10.22,10.04,10.11,456600.0],["2021-06-24",10.19,10.34,10.09,10.33,407900.0],["2021-06-25",10.33,10.47,10.25,10.32,880500.0],["2021-06-28",10.25,10.25,10.09,10.19,464700.0],["2021-06-29",10.22,10.28,10.18,10.19,239200.0],["2021-06-30",10.14,10.22,10.07,10.07,545600.0],["2021-07-01",10.14,10.28,10.07,10.26,277900.0],["2021-07-02",10.28,10.3,10.07,10.08,224100.0],["2021-07-06",10.09,10.09,9.83,9.91,283700.0],["2021-07-07",9.83,9.97,9.78,9.8,431000.0],["2021-07-08",9.6,9.74,9.47,9.59,358000.0],["2021-07-09",9.72,9.92,9.72,9.9,371000.0],["2021-07-12",9.87,9.97,9.81,9.95,321200.0],["2021-07-13",9.9,9.95,9.78,9.85,661200.0],["2021-07-14",9.87,9.91,9.73,9.8,784200.0],["2021-07-15",9.76,9.91,9.67,9.85,265000.0],["2021-07-16",9.92,9.93,9.76,9.83,371000.0],["2021-07-19",9.7,9.79,9.36,9.37,410200.0],["2021-07-20",9.45,9.66,9.45,9.51,600200.0],["2021-07-21",9.6,9.79,9.6,9.73,256400.0],["2021-07-22",9.68,9.72,9.52,9.58,185200.0],["2021-07-23",9.59,9.69,9.49,9.55,168900.0],["2021-07-26",9.59,9.68,9.56,9.6,151600.0],["2021-07-27",9.5,9.61,9.35,9.6,222500.0],["2021-07-28",9.6,9.8,9.42,9.58,265100.0],["2021-07-29",9.71,9.8,9.64,9.71,195800.0],["2021-07-30",9.74,9.81,9.7,9.8,424400.0],["2021-08-02",9.8,9.97,9.62,9.68,341800.0],["2021-08-03",9.75,9.75,9.53,9.65,378200.0],["2021-08-04",9.47,9.56,9.33,9.34,290900.0],["2021-08-05",9.34,9.48,9.27,9.44,226800.0],["2021-08-06",9.47,9.73,9.31,9.7,678500.0],["2021-08-09",9.62,9.82,9.58,9.71,383700.0],["2021-08-10",9.76,9.9,9.6,9.84,438300.0],["2021-08-11",9.85,9.96,9.73,9.91,311900.0],["2021-08-12",9.93,9.94,9.76,9.9,302300.0],["2021-08-13",9.86,9.94,9.73,9.89,208800.0],["2021-08-16",9.82,9.9,9.75,9.83,278400.0],["2021-08-17",9.76,9.79,9.6,9.7,311400.0],["2021-08-18",9.66,9.78,9.62,9.67,286600.0],["2021-08-19",9.55,9.62,9.44,9.6,410800.0],["2021-08-20",9.56,9.82,9.56,9.78,484100.0],["2021-08-23",9.83,9.89,9.76,9.86,237700.0],["2021-08-24",9.85,9.91,9.76,9.86,322300.0],["2021-08-25",9.83,9.96,9.82,9.85,384100.0],["2021-08-26",9.85,9.93,9.73,9.81,483100.0],["2021-08-27",9.8,10.08,9.79,10.07,521500.0],["2021-08-30",10.07,10.18,9.95,9.95,280400.0],["2021-08-31",10.0,10.03,9.8,9.81,318500.0],["2021-09-01",9.81,9.82,9.62,9.63,253400.0],["2021-09-02",9.64,9.71,9.38,9.41,296300.0],["2021-09-03",9.38,9.47,9.34,9.45,315000.0],["2021-09-07",9.42,9.42,9.22,9.35,734400.0],["2021-09-08",9.29,9.31,9.05,9.17,709200.0],["2021-09-09",9.1,9.2,8.95,9.05,548900.0],["2021-09-10",9.1,9.11,8.78,8.86,537700.0],["2021-09-13",8.97,9.18,8.87,9.17,716100.0],["2021-09-14",9.21,9.23,9.07,9.18,782700.0],["2021-09-15",9.15,9.21,8.99,9.17,1494900.0],["2021-09-16",9.24,9.39,9.12,9.3,1278300.0],["2021-09-17",9.15,9.41,9.15,9.32,2647100.0],["2021-09-20",9.17,9.24,9.07,9.23,1620400.0],["2021-09-21",9.28,9.3,8.99,9.15,1318200.0],["2021-09-22",9.2,9.4,9.15,9.31,502900.0],["2021-09-23",9.39,9.55,9.34,9.4,354300.0],["2021-09-24",9.43,9.49,9.36,9.36,581100.0],["2021-09-27",9.38,9.54,9.36,9.37,351700.0],["2021-09-28",9.41,9.43,9.2,9.24,299300.0],["2021-09-29",9.31,9.37,9.16,9.35,192500.0],["2021-09-30",9.41,9.5,9.25,9.26,383200.0],["2021-10-01",9.31,9.44,9.24,9.37,423400.0],["2021-10-04",9.39,9.56,9.27,9.31,480700.0],["2021-10-05",9.35,9.48,9.22,9.39,423800.0],["2021-10-06",9.37,9.43,9.23,9.4,352300.0],["2021-10-07",9.47,9.6,9.45,9.45,865000.0],["2021-10-08",9.45,9.53,9.4,9.41,447400.0],["2021-10-11",9.48,9.61,9.3,9.31,297200.0],["2021-10-12",9.32,9.43,9.28,9.28,325700.0],["2021-10-13",9.29,9.29,9.09,9.29,928900.0],["2021-10-14",9.35,9.49,9.3,9.47,220800.0],["2021-10-15",9.58,9.62,9.41,9.42,254600.0],["2021-10-18",9.41,9.41,9.31,9.32,157800.0],["2021-10-19",9.33,9.41,9.18,9.19,193800.0],["2021-10-20",9.16,9.32,9.13,9.29,270400.0],["2021-10-21",9.29,9.36,9.26,9.35,180700.0],["2021-10-22",9.38,9.45,9.33,9.42,232900.0],["2021-10-25",9.42,9.51,9.35,9.49,159100.0],["2021-10-26",9.49,9.49,9.37,9.37,227400.0],["2021-10-27",9.31,9.41,9.26,9.31,315400.0],["2021-10-28",9.37,9.48,9.35,9.4,199500.0],["2021-10-29",9.4,9.43,9.34,9.4,362700.0],["2021-11-01",9.42,9.64,9.4,9.62,304500.0],["2021-11-02",9.64,9.66,9.53,9.64,244300.0],["2021-11-03",9.65,9.94,9.61,9.9,267100.0],["2021-11-04",10.0,10.0,9.29,9.55,738900.0],["2021-11-05",9.61,9.88,9.59,9.81,298800.0],["2021-11-08",9.8,9.86,9.72,9.85,273600.0],["2021-11-09",9.98,9.98,9.61,9.63,1765400.0],["2021-11-10",9.6,9.61,9.29,9.31,462600.0],["2021-11-11",9.32,9.32,9.1,9.3,239900.0],["2021-11-12",9.33,9.33,8.99,9.03,427000.0],["2021-11-15",9.07,9.11,8.78,8.95,1066000.0],["2021-11-16",8.97,9.07,8.9,8.97,269600.0],["2021-11-17",8.91,8.98,8.83,8.97,378000.0],["2021-11-18",8.89,8.99,8.61,8.62,302500.0],["2021-11-19",8.5,8.56,8.36,8.52,690700.0],["2021-11-22",8.52,8.78,8.52,8.68,297300.0],["2021-11-23",8.64,8.74,8.51,8.54,274000.0],["2021-11-24",8.51,8.51,8.29,8.33,263800.0],["2021-11-26",8.08,8.08,7.64,7.81,234100.0],["2021-11-29",7.9,7.92,7.48,7.79,751300.0],["2021-11-30",7.69,7.74,7.54,7.7,671600.0],["2021-12-01",7.91,8.02,7.63,7.64,370200.0],["2021-12-02",7.72,7.81,7.68,7.7,502500.0],["2021-12-03",7.77,7.77,7.55,7.61,309100.0],["2021-12-06",7.7,7.93,7.7,7.86,251100.0],["2021-12-07",7.92,8.02,7.9,7.95,177000.0],["2021-12-08",7.96,8.13,7.88,8.01,159200.0],["2021-12-09",7.93,8.13,7.9,8.11,221000.0],["2021-12-10",8.12,8.21,8.07,8.21,201300.0],["2021-12-13",8.16,8.45,8.15,8.41,462500.0],["2021-12-14",8.44,8.6,8.28,8.29,313500.0],["2021-12-15",8.22,8.44,8.14,8.42,526500.0],["2021-12-16",8.45,8.51,8.21,8.29,434800.0],["2021-12-17",8.24,8.45,8.21,8.36,1593400.0],["2021-12-20",8.23,8.23,7.95,8.11,493100.0],["2021-12-21",8.19,8.33,8.07,8.14,255100.0],["2021-12-22",8.07,8.18,8.04,8.15,304600.0],["2021-12-23",8.2,8.28,8.16,8.25,138700.0],["2021-12-27",8.33,8.33,8.12,8.18,270200.0],["2021-12-28",8.21,8.36,8.21,8.31,295400.0],["2021-12-29",8.36,8.37,8.19,8.24,310700.0],["2021-12-30",8.28,8.41,8.13,8.14,255000.0],["2021-12-31",8.13,8.25,8.11,8.13,177600.0],["2022-01-03",8.24,8.37,8.21,8.36,239700.0],["2022-01-04",8.38,8.57,8.32,8.41,365100.0],["2022-01-05",8.42,8.56,8.35,8.37,164900.0],["2022-01-06",8.41,8.53,8.35,8.41,299000.0],["2022-01-07",8.34,8.51,8.34,8.47,308100.0],["2022-01-10",8.52,8.58,8.39,8.5,252900.0],["2022-01-11",8.5,8.54,8.31,8.54,266600.0],["2022-01-12",8.52,8.6,8.28,8.28,250400.0],["2022-01-13",8.3,8.36,8.15,8.21,196700.0],["2022-01-14",8.12,8.18,8.06,8.18,283000.0],["2022-01-18",8.15,8.17,8.01,8.02,254000.0],["2022-01-19",8.0,8.07,7.91,7.92,271900.0],["2022-01-20",7.95,8.14,7.95,8.07,377900.0],["2022-01-21",8.06,8.28,8.02,8.19,377500.0],["2022-01-24",8.14,8.38,8.02,8.35,355500.0],["2022-01-25",8.33,8.44,8.07,8.37,181600.0],["2022-01-26",8.38,8.53,8.15,8.28,298900.0],["2022-01-27",8.18,8.32,8.08,8.19,266000.0],["2022-01-28",8.15,8.4,8.14,8.4,256700.0],["2022-01-31",8.31,8.5,8.25,8.47,322800.0],["2022-02-01",8.44,8.5,8.35,8.47,203500.0],["2022-02-02",8.47,8.63,8.41,8.62,315800.0],["2022-02-03",8.6,8.66,8.46,8.49,212600.0],["2022-02-04",8.36,8.51,8.3,8.46,247800.0],["2022-02-07",8.44,8.54,8.34,8.35,152400.0],["2022-02-08",8.43,8.58,8.41,8.56,229100.0],["2022-02-09",8.62,8.62,8.36,8.43,202000.0],["2022-02-10",8.34,8.49,8.22,8.28,228500.0],["2022-02-11",8.35,8.39,8.22,8.31,162700.0],["2022-02-14",8.34,8.38,8.14,8.27,270300.0],["2022-02-15",8.33,8.51,8.31,8.33,154200.0],["2022-02-16",8.36,8.41,8.28,8.4,238900.0],["2022-02-17",8.28,8.31,8.18,8.27,245400.0],["2022-02-18",8.17,8.31,8.01,8.22,527200.0],["2022-02-22",8.28,8.3,8.1,8.13,159900.0],["2022-02-23",8.13,8.23,7.96,7.97,175000.0],["2022-02-24",7.81,7.9,7.68,7.84,163300.0],["2022-02-25",8.0,8.0,7.4,7.45,287600.0],["2022-02-28",7.34,7.39,7.2,7.39,527000.0],["2022-03-01",7.35,7.36,6.98,7.13,631900.0],["2022-03-02",7.17,7.33,7.06,7.3,451700.0],["2022-03-03",7.29,7.29,7.12,7.27,282500.0],["2022-03-04",7.16,7.23,7.07,7.2,434900.0],["2022-03-07",7.15,7.19,7.02,7.11,385500.0],["2022-03-08",7.2,7.28,7.04,7.12,325500.0],["2022-03-09",7.21,7.37,7.21,7.36,281200.0],["2022-03-10",7.23,7.25,7.03,7.14,494800.0],["2022-03-11",7.13,7.19,6.63,6.63,408200.0],["2022-03-14",6.73,6.91,6.56,6.84,642100.0],["2022-03-15",6.9,7.14,6.85,6.96,645700.0],["2022-03-16",6.98,7.23,6.98,7.2,701400.0],["2022-03-17",7.11,7.52,7.11,7.48,439100.0],["2022-03-18",7.52,7.52,7.12,7.51,1078300.0],["2022-03-21",7.49,7.58,7.31,7.41,571100.0],["2022-03-22",7.41,7.6,7.38,7.43,346400.0],["2022-03-23",7.36,7.46,7.35,7.4,267500.0],["2022-03-24",7.41,7.56,7.4,7.55,188200.0],["2022-03-25",7.62,7.71,7.58,7.64,213400.0],["2022-03-28",7.61,7.66,7.46,7.61,217400.0],["2022-03-29",7.67,7.81,7.62,7.69,255700.0],["2022-03-30",7.75,7.81,7.45,7.52,326400.0],["2022-03-31",7.48,7.62,7.47,7.48,244600.0],["2022-04-01",7.52,7.6,7.43,7.52,340000.0],["2022-04-04",7.39,7.47,7.24,7.32,384500.0],["2022-04-05",7.27,7.31,6.97,6.99,458800.0],["2022-04-06",6.94,6.98,6.76,6.76,363100.0],["2022-04-07",6.8,6.8,6.54,6.61,993900.0],["2022-04-08",6.59,6.6,6.39,6.48,416400.0],["2022-04-11",6.52,6.71,6.46,6.51,417800.0],["2022-04-12",6.54,6.67,6.42,6.43,599000.0],["2022-04-13",6.45,6.6,6.4,6.54,415700.0],["2022-04-14",6.55,6.6,6.43,6.48,310500.0],["2022-04-18",6.42,6.67,6.42,6.66,431700.0],["2022-04-19",6.61,6.7,6.6,6.67,634900.0],["2022-04-20",6.83,6.96,6.7,6.94,760100.0],["2022-04-21",7.0,7.08,6.84,6.9,609400.0],["2022-04-22",6.89,6.91,6.68,6.76,519400.0],["2022-04-25",6.74,6.74,6.57,6.7,452300.0],["2022-04-26",6.64,6.65,6.48,6.59,582900.0],["2022-04-27",6.61,6.73,6.5,6.54,482900.0],["2022-04-28",6.65,6.65,6.4,6.61,406600.0],["2022-04-29",6.52,6.59,6.23,6.28,491600.0],["2022-05-02",6.3,6.31,5.78,5.79,1314800.0],["2022-05-03",5.85,6.08,5.83,5.85,491100.0],["2022-05-04",5.88,6.07,5.77,6.07,548700.0],["2022-05-05",5.97,6.0,5.5,5.98,1002600.0],["2022-05-06",5.94,6.22,5.87,5.91,948100.0],["2022-05-09",5.82,6.09,5.82,5.96,742400.0],["2022-05-10",6.05,6.1,5.84,6.0,444100.0],["2022-05-11",6.0,6.2,5.99,6.06,515400.0],["2022-05-12",6.08,6.08,5.87,6.0,430900.0],["2022-05-13",6.0,6.13,5.95,6.05,492900.0],["2022-05-16",5.98,6.1,5.88,5.96,629100.0],["2022-05-17",6.03,6.2,6.03,6.1,784600.0],["2022-05-18",6.03,6.22,5.8,5.89,999100.0],["2022-05-19",5.86,5.93,5.72,5.87,696100.0],["2022-05-20",5.92,5.97,5.65,5.75,694100.0],["2022-05-23",5.86,5.86,5.71,5.83,572500.0],["2022-05-24",5.86,6.01,5.73,6.0,512400.0],["2022-05-25",5.94,5.99,5.69,5.7,1338500.0],["2022-05-26",5.69,5.69,5.5,5.6,948500.0],["2022-05-27",5.61,5.75,5.56,5.69,1367600.0],["2022-05-31",5.69,5.69,5.58,5.6,693100.0],["2022-06-01",5.6,5.61,5.47,5.53,605500.0],["2022-06-02",5.47,5.62,5.47,5.56,578500.0],["2022-06-03",5.47,5.55,5.35,5.38,604100.0],["2022-06-06",5.46,5.6,5.45,5.53,1026600.0],["2022-06-07",5.4,5.52,5.4,5.51,547800.0],["2022-06-08",5.5,5.53,5.41,5.5,625300.0],["2022-06-09",5.5,5.59,5.44,5.47,821200.0],["2022-06-10",5.38,5.45,5.26,5.36,682100.0],["2022-06-13",5.22,5.35,5.21,5.27,847000.0],["2022-06-14",5.3,5.37,5.23,5.3,612400.0],["2022-06-15",5.42,5.51,5.35,5.47,1153600.0],["2022-06-16",5.41,5.44,5.24,5.29,660400.0],["2022-06-17",5.19,5.37,5.19,5.32,819500.0],["2022-06-21",5.43,5.46,5.35,5.39,932100.0],["2022-06-22",5.35,5.51,5.35,5.41,705400.0],["2022-06-23",5.42,5.45,5.31,5.35,341200.0],["2022-06-24",5.43,5.56,5.35,5.52,1569300.0],["2022-06-27",5.55,5.56,5.46,5.49,527700.0],["2022-06-28",5.56,5.68,5.47,5.49,852700.0],["2022-06-29",5.47,5.51,5.31,5.37,530500.0],["2022-06-30",5.32,5.43,5.23,5.42,615100.0],["2022-07-01",5.42,5.54,5.36,5.54,427800.0],["2022-07-05",5.49,5.49,5.3,5.49,757700.0],["2022-07-06",5.54,5.54,5.41,5.48,485200.0],["2022-07-07",5.55,5.61,5.4,5.41,291900.0],["2022-07-08",5.41,5.41,5.16,5.17,441000.0],["2022-07-11",5.05,5.11,4.58,4.59,591500.0],["2022-07-12",4.53,4.63,4.47,4.57,822400.0],["2022-07-13",4.48,4.64,4.45,4.62,577500.0],["2022-07-14",4.55,4.57,4.33,4.36,443400.0],["2022-07-15",4.45,4.49,4.26,4.38,378800.0],["2022-07-18",4.41,4.47,4.33,4.43,443400.0],["2022-07-19",4.5,4.68,4.45,4.62,555200.0],["2022-07-20",4.59,4.67,4.51,4.54,415800.0],["2022-07-21",4.46,4.55,4.36,4.55,453500.0],["2022-07-22",4.54,4.55,4.44,4.51,335700.0],["2022-07-25",4.52,4.7,4.47,4.6,525800.0],["2022-07-26",4.59,4.63,4.5,4.53,276900.0],["2022-07-27",4.6,4.64,4.39,4.56,1195100.0],["2022-07-28",4.54,4.6,4.33,4.43,1182900.0],["2022-07-29",4.47,4.49,4.33,4.38,752300.0],["2022-08-01",4.32,4.32,4.2,4.21,844600.0],["2022-08-02",4.17,4.23,4.07,4.16,1735100.0],["2022-08-03",4.23,4.23,4.08,4.18,1362900.0],["2022-08-04",4.26,4.57,4.23,4.36,1250900.0],["2022-08-05",4.3,4.44,4.27,4.42,843300.0],["2022-08-08",4.45,4.56,4.35,4.49,695500.0],["2022-08-09",4.5,4.58,4.48,4.52,713200.0],["2022-08-10",4.59,4.63,4.49,4.59,629300.0],["2022-08-11",4.63,4.65,4.53,4.57,496400.0],["2022-08-12",4.6,4.71,4.57,4.68,535500.0],["2022-08-15",4.65,4.65,4.52,4.52,462500.0],["2022-08-16",4.51,4.51,4.35,4.42,1049400.0],["2022-08-17",4.38,4.43,4.34,4.42,1056300.0],["2022-08-18",4.47,4.56,4.42,4.52,707800.0],["2022-08-19",4.5,4.5,4.38,4.41,2388800.0],["2022-08-22",4.39,4.4,4.23,4.26,901100.0],["2022-08-23",4.28,4.33,4.24,4.28,814900.0],["2022-08-24",4.31,4.35,4.22,4.24,590800.0],["2022-08-25",4.22,4.45,4.22,4.44,970700.0],["2022-08-26",4.43,4.49,4.35,4.43,765100.0],["2022-08-29",4.4,4.48,4.36,4.46,389500.0],["2022-08-30",4.46,4.5,4.4,4.46,417700.0],["2022-08-31",4.46,4.55,4.45,4.47,517500.0],["2022-09-01",4.46,4.6,4.42,4.57,425200.0],["2022-09-02",4.62,4.7,4.55,4.61,408700.0],["2022-09-06",4.63,4.63,4.42,4.56,631400.0],["2022-09-07",4.56,4.93,4.55,4.89,609500.0],["2022-09-08",4.84,4.96,4.8,4.95,422400.0],["2022-09-09",5.02,5.02,4.89,4.94,426100.0],["2022-09-12",4.98,5.02,4.85,4.92,423100.0],["2022-09-13",4.8,4.88,4.79,4.84,361200.0],["2022-09-14",4.88,4.88,4.72,4.87,414800.0],["2022-09-15",4.82,5.0,4.77,4.97,357800.0],["2022-09-16",4.92,4.96,4.83,4.95,977100.0],["2022-09-19",4.94,5.06,4.89,5.03,500300.0],["2022-09-20",4.94,5.03,4.86,5.0,355500.0],["2022-09-21",4.99,5.03,4.91,4.93,395300.0],["2022-09-22",4.91,4.91,4.5,4.57,476900.0],["2022-09-23",4.57,4.65,4.54,4.61,426000.0],["2022-09-26",4.57,4.59,4.52,4.56,569700.0],["2022-09-27",4.59,4.7,4.53,4.68,584700.0],["2022-09-28",4.72,4.93,4.65,4.87,695700.0],["2022-09-29",4.81,4.94,4.71,4.9,511400.0],["2022-09-30",4.92,5.05,4.89,4.95,1203400.0],["2022-10-03",5.0,5.13,4.89,5.13,842500.0],["2022-10-04",5.14,5.36,5.14,5.33,871600.0],["2022-10-05",5.21,5.27,4.99,5.02,629200.0],["2022-10-06",5.01,5.06,4.93,5.03,445500.0],["2022-10-07",5.0,5.02,4.8,4.81,855700.0],["2022-10-10",4.86,5.1,4.83,5.07,456000.0],["2022-10-11",5.06,5.11,4.89,4.9,578800.0],["2022-10-12",4.89,4.89,4.6,4.6,557500.0],["2022-10-13",4.49,5.04,4.42,5.0,986100.0],["2022-10-14",5.03,5.1,4.92,5.0,611300.0],["2022-10-17",5.1,5.28,5.1,5.25,592200.0],["2022-10-18",5.34,5.44,5.25,5.29,786200.0],["2022-10-19",5.25,5.55,5.22,5.52,630100.0],["2022-10-20",5.47,5.57,5.4,5.48,1439400.0],["2022-10-21",5.56,5.68,5.43,5.66,1216900.0],["2022-10-24",5.73,5.82,5.58,5.77,501400.0],["2022-10-25",5.71,5.86,5.64,5.72,823400.0],["2022-10-26",5.79,5.95,5.63,5.65,584800.0],["2022-10-27",5.72,6.16,5.72,5.93,878100.0],["2022-10-28",5.95,6.19,5.93,6.15,588100.0],["2022-10-31",6.2,6.49,6.13,6.42,604700.0],["2022-11-01",6.43,6.55,6.39,6.44,427500.0],["2022-11-02",6.44,6.56,6.27,6.35,467500.0],["2022-11-03",6.16,6.16,5.15,5.41,750900.0],["2022-11-04",5.4,5.85,5.4,5.84,543600.0],["2022-11-07",5.86,6.03,5.77,5.88,462300.0],["2022-11-08",5.86,6.04,5.79,5.96,479400.0],["2022-11-09",5.96,5.96,5.66,5.66,284000.0],["2022-11-10",5.87,5.95,5.78,5.82,396000.0],["2022-11-11",5.9,5.97,5.71,5.74,325400.0],["2022-11-14",5.67,5.96,5.67,5.88,510500.0],["2022-11-15",5.97,6.1,5.93,6.04,502700.0],["2022-11-16",6.09,6.1,5.94,6.05,278700.0],["2022-11-17",5.98,6.1,5.93,6.09,379800.0],["2022-11-18",6.29,6.52,6.04,6.21,1148600.0],["2022-11-21",6.22,6.29,5.94,6.15,422300.0],["2022-11-22",6.17,6.24,6.08,6.2,288900.0],["2022-11-23",6.2,6.33,6.19,6.29,219900.0],["2022-11-25",6.26,6.48,6.26,6.33,162000.0],["2022-11-28",6.31,6.36,6.24,6.27,423400.0],["2022-11-29",6.23,6.54,6.19,6.44,817200.0],["2022-11-30",6.42,6.55,6.26,6.52,543900.0],["2022-12-01",6.59,6.69,6.45,6.57,364800.0],["2022-12-02",6.5,6.7,6.49,6.67,400300.0],["2022-12-05",6.67,6.67,6.48,6.56,457800.0],["2022-12-06",6.54,6.65,6.36,6.64,456400.0],["2022-12-07",6.64,6.75,6.27,6.3,912900.0],["2022-12-08",6.32,6.4,6.17,6.25,1195100.0],["2022-12-09",6.25,6.31,6.1,6.15,710100.0],["2022-12-12",6.11,6.11,5.76,5.98,859000.0],["2022-12-13",6.07,6.26,5.98,6.08,1216300.0],["2022-12-14",6.11,6.11,5.87,5.94,473200.0],["2022-12-15",5.86,5.98,5.83,5.87,779200.0],["2022-12-16",5.82,5.91,5.75,5.81,2280300.0],["2022-12-19",5.78,5.95,5.78,5.89,597900.0],["2022-12-20",5.94,6.13,5.94,6.11,1069100.0],["2022-12-21",6.21,6.42,6.14,6.4,467600.0],["2022-12-22",6.35,6.49,6.32,6.38,460700.0],["2022-12-23",6.36,6.51,6.23,6.25,223200.0],["2022-12-27",6.24,6.29,6.16,6.21,202700.0],["2022-12-28",6.25,6.26,5.93,5.93,262300.0],["2022-12-29",5.98,6.03,5.93,6.0,334200.0],["2022-12-30",5.97,6.02,5.9,5.9,284300.0],["2023-01-03",5.98,6.07,5.72,5.85,313100.0],["2023-01-04",5.94,6.06,5.91,5.98,285200.0],["2023-01-05",5.91,6.07,5.85,5.96,367100.0],["2023-01-06",6.02,6.2,5.96,6.14,470300.0],["2023-01-09",6.15,6.25,6.06,6.06,368800.0],["2023-01-10",6.02,6.27,6.01,6.25,543400.0],["2023-01-11",6.29,6.31,6.16,6.3,282600.0],["2023-01-12",6.31,6.41,6.28,6.4,348800.0],["2023-01-13",6.33,6.6,6.32,6.58,265500.0],["2023-01-17",6.56,6.58,6.43,6.46,195500.0],["2023-01-18",6.43,6.51,6.39,6.47,193600.0],["2023-01-19",6.38,6.52,6.38,6.5,310300.0],["2023-01-20",6.57,6.57,6.36,6.42,330800.0],["2023-01-23",6.41,6.55,6.36,6.45,244500.0],["2023-01-24",6.47,6.55,6.36,6.54,160600.0],["2023-01-25",6.56,6.75,6.5,6.74,226000.0],["2023-01-26",6.75,6.88,6.7,6.85,251500.0],["2023-01-27",6.85,6.91,6.78,6.84,188800.0],["2023-01-30",6.8,7.1,6.78,7.09,239700.0],["2023-01-31",7.09,7.61,7.09,7.59,600300.0],["2023-02-01",7.55,7.69,7.42,7.59,387600.0],["2023-02-02",7.62,7.62,7.28,7.38,320000.0],["2023-02-03",7.34,7.5,7.32,7.45,410200.0],["2023-02-06",7.47,7.55,7.41,7.52,302300.0],["2023-02-07",7.5,7.56,7.37,7.54,297000.0],["2023-02-08",7.47,7.49,7.12,7.2,323200.0],["2023-02-09",7.25,7.37,7.17,7.18,316500.0],["2023-02-10",7.16,7.25,7.09,7.2,238500.0],["2023-02-13",7.19,7.42,7.11,7.37,291000.0],["2023-02-14",7.31,7.37,7.23,7.24,269000.0],["2023-02-15",7.17,7.29,7.13,7.27,275800.0],["2023-02-16",7.14,7.23,7.14,7.18,242100.0],["2023-02-17",7.24,7.25,7.16,7.23,358300.0],["2023-02-21",7.13,7.3,6.94,6.96,331100.0],["2023-02-22",6.93,7.1,6.9,7.04,297300.0],["2023-02-23",7.04,7.14,6.95,7.03,313000.0],["2023-02-24",7.02,7.02,6.47,6.75,701200.0],["2023-02-27",6.85,7.07,6.83,7.01,376800.0],["2023-02-28",7.04,7.35,7.04,7.1,975900.0],["2023-03-01",7.07,7.15,6.95,7.14,426600.0],["2023-03-02",7.07,7.27,6.97,7.23,436200.0],["2023-03-03",7.23,7.45,7.21,7.32,785000.0],["2023-03-06",7.25,7.32,7.11,7.2,712900.0],["2023-03-07",7.2,7.44,7.13,7.44,680600.0],["2023-03-08",7.47,7.47,7.17,7.32,368700.0],["2023-03-09",7.31,7.41,7.19,7.25,440000.0],["2023-03-10",7.16,7.23,7.06,7.17,678600.0],["2023-03-13",7.0,7.1,6.9,7.04,781500.0],["2023-03-14",7.3,7.32,7.13,7.23,779400.0],["2023-03-15",6.99,7.17,6.91,7.17,1379800.0],["2023-03-16",7.09,7.37,7.04,7.3,690600.0],["2023-03-17",7.06,7.26,7.0,7.18,2323800.0],["2023-03-20",7.23,7.43,7.22,7.32,769100.0],["2023-03-21",7.49,7.54,7.36,7.47,632700.0],["2023-03-22",7.48,7.5,7.18,7.25,474300.0],["2023-03-23",7.28,7.37,7.19,7.31,528900.0],["2023-03-24",7.24,7.25,7.08,7.21,610400.0],["2023-03-27",7.32,7.43,7.31,7.35,307000.0],["2023-03-28",7.31,7.56,7.27,7.53,403200.0],["2023-03-29",7.55,7.82,7.52,7.82,869700.0],["2023-03-30",7.88,7.89,7.8,7.86,421200.0],["2023-03-31",7.83,8.14,7.83,8.13,1041700.0],["2023-04-03",8.15,8.22,8.0,8.19,549500.0],["2023-04-04",8.22,8.23,8.04,8.15,291800.0],["2023-04-05",8.1,8.23,8.1,8.19,361100.0],["2023-04-06",8.22,8.23,8.16,8.22,383100.0],["2023-04-10",8.24,8.3,8.16,8.28,740900.0],["2023-04-11",8.31,8.4,8.29,8.36,399600.0],["2023-04-12",9.37,9.68,9.07,9.2,2760400.0],["2023-04-13",9.29,9.46,9.15,9.4,881800.0],["2023-04-14",9.4,9.45,9.1,9.38,604600.0],["2023-04-17",9.38,9.44,9.31,9.39,372700.0],["2023-04-18",9.41,9.46,9.39,9.45,300000.0],["2023-04-19",9.44,9.55,9.38,9.5,484500.0],["2023-04-20",9.44,9.5,9.33,9.46,485700.0],["2023-04-21",9.39,9.43,9.2,9.29,357700.0],["2023-04-24",9.26,9.38,9.25,9.26,258900.0],["2023-04-25",9.17,9.24,9.16,9.19,285900.0],["2023-04-26",9.05,9.21,8.85,8.89,362100.0],["2023-04-27",8.94,8.94,8.56,8.69,831900.0],["2023-04-28",8.67,8.74,8.61,8.69,753100.0],["2023-05-01",8.69,8.97,8.69,8.95,830100.0],["2023-05-02",8.94,9.0,8.79,8.98,468300.0],["2023-05-03",9.0,9.05,8.8,8.84,542600.0],["2023-05-04",8.99,8.99,8.39,8.87,564900.0],["2023-05-05",8.99,9.27,8.96,9.11,660900.0],["2023-05-08",9.08,9.3,9.03,9.29,357700.0],["2023-05-09",9.26,9.56,9.23,9.54,630300.0],["2023-05-10",9.6,9.68,9.52,9.68,839300.0],["2023-05-11",9.62,9.98,9.6,9.96,470100.0],["2023-05-12",8.55,9.23,8.55,9.06,1218300.0],["2023-05-15",9.13,9.23,8.99,9.04,531000.0],["2023-05-16",8.93,9.06,8.92,8.99,755500.0],["2023-05-17",9.0,9.31,8.95,9.23,948300.0],["2023-05-18",9.21,9.46,9.15,9.42,473600.0],["2023-05-19",9.57,9.63,9.37,9.43,435600.0],["2023-05-22",9.5,9.53,9.3,9.36,373700.0],["2023-05-23",9.29,9.56,9.29,9.46,338800.0],["2023-05-24",9.38,9.48,9.3,9.41,341700.0],["2023-05-25",9.52,9.54,9.33,9.43,347900.0],["2023-05-26",9.45,9.56,9.4,9.52,339800.0],["2023-05-30",9.62,9.74,9.42,9.47,575300.0],["2023-05-31",9.45,9.55,9.18,9.31,1059200.0],["2023-06-01",9.28,9.28,9.03,9.21,578900.0],["2023-06-02",9.21,9.44,9.16,9.43,781700.0],["2023-06-05",9.26,9.39,8.98,9.07,480800.0],["2023-06-06",9.05,9.35,9.03,9.33,746000.0],["2023-06-07",9.41,9.47,9.22,9.22,831300.0],["2023-06-08",9.23,9.32,9.18,9.24,530100.0],["2023-06-09",9.24,9.31,9.03,9.16,698800.0],["2023-06-12",9.2,9.46,9.17,9.41,505400.0],["2023-06-13",9.4,9.71,9.4,9.62,478100.0],["2023-06-14",9.62,9.78,9.56,9.59,406500.0],["2023-06-15",9.54,9.58,9.34,9.39,453500.0],["2023-06-16",9.61,9.8,9.49,9.7,2077700.0],["2023-06-20",9.69,9.7,9.46,9.46,330700.0],["2023-06-21",9.41,9.48,9.26,9.28,436200.0],["2023-06-22",9.25,9.25,8.75,8.83,771900.0],["2023-06-23",8.71,9.03,8.7,8.98,1071700.0],["2023-06-26",8.95,9.0,8.74,8.75,372600.0],["2023-06-27",8.94,9.03,8.87,8.88,561800.0],["2023-06-28",8.85,8.9,8.69,8.86,365600.0],["2023-06-29",8.89,9.04,8.87,8.95,331600.0],["2023-06-30",9.06,9.1,8.93,9.03,381100.0],["2023-07-03",9.0,9.1,8.96,9.07,168900.0],["2023-07-05",8.97,8.97,8.75,8.8,601800.0],["2023-07-06",8.72,8.83,8.62,8.69,444300.0],["2023-07-07",8.69,8.82,8.63,8.72,445900.0],["2023-07-10",8.68,8.73,8.51,8.58,429200.0],["2023-07-11",8.58,8.63,8.47,8.6,322900.0],["2023-07-12",8.72,8.73,8.62,8.65,262800.0],["2023-07-13",8.66,8.8,8.64,8.75,263400.0],["2023-07-14",8.74,8.9,8.66,8.89,317000.0],["2023-07-17",8.91,9.13,8.9,9.1,590800.0],["2023-07-18",9.11,9.27,9.04,9.24,461700.0],["2023-07-19",9.24,9.29,9.17,9.26,387600.0],["2023-07-20",9.33,9.35,9.21,9.35,249000.0],["2023-07-21",9.43,9.48,9.33,9.43,426900.0],["2023-07-24",9.38,9.45,9.27,9.41,482600.0],["2023-07-25",9.4,9.45,9.34,9.44,481300.0],["2023-07-26",9.44,9.55,9.33,9.52,297700.0],["2023-07-27",9.6,9.6,9.41,9.52,328600.0],["2023-07-28",9.58,9.58,9.44,9.49,396300.0],["2023-07-31",9.49,9.49,9.24,9.34,484800.0],["2023-08-01",9.36,9.53,9.28,9.52,456100.0],["2023-08-02",9.46,9.57,9.37,9.47,656800.0],["2023-08-03",9.87,10.21,9.48,10.2,984900.0],["2023-08-04",10.22,10.55,10.06,10.36,865300.0],["2023-08-07",10.36,10.62,10.32,10.45,686200.0],["2023-08-08",10.39,10.58,10.34,10.5,351000.0],["2023-08-09",10.47,10.57,10.42,10.51,287200.0],["2023-08-10",10.56,10.68,10.43,10.44,389400.0],["2023-08-11",10.4,10.41,10.29,10.38,659600.0],["2023-08-14",10.39,10.52,10.34,10.35,470700.0],["2023-08-15",10.27,10.61,10.23,10.59,410800.0],["2023-08-16",10.64,10.73,10.51,10.57,329100.0],["2023-08-17",10.57,10.62,10.46,10.49,446300.0],["2023-08-18",10.4,10.58,10.4,10.54,381600.0],["2023-08-21",10.55,10.61,10.43,10.49,377800.0],["2023-08-22",10.47,10.51,10.39,10.48,273200.0],["2023-08-23",10.49,10.49,10.33,10.39,742500.0],["2023-08-24",10.34,10.41,10.32,10.37,612500.0],["2023-08-25",10.4,10.77,10.35,10.73,1136200.0],["2023-08-28",10.76,11.28,10.76,11.28,521300.0],["2023-08-29",11.25,11.34,11.13,11.14,706400.0],["2023-08-30",11.11,11.26,11.06,11.17,484900.0],["2023-08-31",11.16,11.25,10.94,11.06,619300.0],["2023-09-01",11.15,11.16,10.87,10.93,654200.0],["2023-09-05",10.9,10.9,10.15,10.55,820800.0],["2023-09-06",10.63,10.65,10.45,10.49,319300.0],["2023-09-07",10.52,10.52,10.34,10.41,442400.0],["2023-09-08",10.38,10.38,10.22,10.37,423100.0],["2023-09-11",10.37,10.51,10.37,10.46,298100.0],["2023-09-12",10.43,10.56,10.42,10.42,321100.0],["2023-09-13",10.42,10.5,10.35,10.46,567000.0],["2023-09-14",10.51,10.66,10.49,10.6,697300.0],["2023-09-15",10.57,10.63,10.42,10.5,1031200.0],["2023-09-18",10.59,10.61,10.42,10.46,457100.0],["2023-09-19",10.47,10.51,10.38,10.43,470400.0],["2023-09-20",10.52,10.53,10.29,10.29,362300.0],["2023-09-21",10.26,10.44,10.17,10.29,270200.0],["2023-09-22",10.26,10.31,10.06,10.13,404200.0],["2023-09-25",10.08,10.11,10.0,10.03,271100.0],["2023-09-26",10.01,10.2,9.9,10.05,515400.0],["2023-09-27",10.1,10.24,9.93,10.17,524800.0],["2023-09-28",10.19,10.65,10.19,10.48,703900.0],["2023-09-29",10.49,10.49,10.12,10.17,588700.0],["2023-10-02",10.14,10.3,10.01,10.29,390900.0],["2023-10-03",10.27,10.41,10.17,10.34,396300.0],["2023-10-04",10.31,10.54,10.24,10.49,414200.0],["2023-10-05",10.51,10.58,10.37,10.41,395900.0],["2023-10-06",10.34,10.5,10.29,10.33,662700.0],["2023-10-09",10.32,10.33,10.07,10.11,333900.0],["2023-10-10",10.15,10.25,9.94,10.02,357800.0],["2023-10-11",9.96,10.07,9.91,10.03,237200.0],["2023-10-12",10.1,10.12,9.89,10.0,272400.0],["2023-10-13",10.05,10.15,9.94,10.11,308800.0],["2023-10-16",10.21,10.55,10.21,10.39,414200.0],["2023-10-17",10.36,10.66,10.36,10.46,483100.0],["2023-10-18",10.38,10.44,10.15,10.2,253700.0],["2023-10-19",10.16,10.2,9.95,9.96,269400.0],["2023-10-20",9.99,10.13,9.95,10.02,343100.0],["2023-10-23",9.96,10.32,9.93,10.15,1118600.0],["2023-10-24",10.14,10.27,9.78,9.91,752800.0],["2023-10-25",9.88,10.17,9.64,9.7,2491400.0],["2023-10-26",9.74,9.98,9.68,9.84,347200.0],["2023-10-27",9.76,9.77,9.49,9.61,448100.0],["2023-10-30",9.72,9.89,9.66,9.88,382100.0],["2023-10-31",9.84,9.9,9.73,9.85,384100.0],["2023-11-01",9.85,10.04,9.78,10.03,335400.0],["2023-11-02",10.12,10.13,9.97,10.12,321400.0],["2023-11-03",10.33,10.4,10.15,10.33,307800.0],["2023-11-06",10.36,10.45,10.22,10.29,374700.0],["2023-11-07",10.26,10.26,10.08,10.19,249800.0],["2023-11-08",10.29,10.29,10.03,10.12,271400.0],["2023-11-09",10.23,10.23,9.43,9.6,739200.0],["2023-11-10",9.62,10.16,9.6,10.12,500700.0],["2023-11-13",10.06,10.56,10.05,10.42,512200.0],["2023-11-14",10.64,10.71,10.33,10.71,482700.0],["2023-11-15",10.71,10.84,10.57,10.59,480200.0],["2023-11-16",10.64,10.73,10.53,10.65,414700.0],["2023-11-17",10.69,10.92,10.66,10.66,486700.0],["2023-11-20",10.61,10.61,10.34,10.42,428900.0],["2023-11-21",10.37,10.49,10.32,10.37,355100.0],["2023-11-22",10.43,10.49,10.34,10.41,208200.0],["2023-11-24",10.44,10.49,10.38,10.42,123100.0],["2023-11-27",10.39,10.67,10.39,10.6,340000.0],["2023-11-28",10.48,10.58,10.41,10.45,480100.0],["2023-11-29",10.44,10.51,10.35,10.48,397900.0],["2023-11-30",10.48,10.69,10.44,10.68,502500.0],["2023-12-01",10.64,10.86,10.62,10.85,580300.0],["2023-12-04",10.8,10.99,10.65,10.74,492000.0],["2023-12-05",10.74,10.78,10.57,10.58,398200.0],["2023-12-06",10.61,10.71,10.49,10.6,366000.0],["2023-12-07",10.62,10.66,10.35,10.65,492900.0],["2023-12-08",10.7,10.84,10.59,10.78,469100.0],["2023-12-11",10.82,11.14,10.82,10.92,599300.0],["2023-12-12",10.9,11.12,10.82,11.03,553800.0],["2023-12-13",11.07,11.2,10.9,11.19,604500.0],["2023-12-14",11.16,11.16,10.66,10.95,1171400.0],["2023-12-15",11.47,11.47,10.95,11.21,5910400.0],["2023-12-18",11.32,11.93,11.28,11.67,756500.0],["2023-12-19",11.64,11.73,11.58,11.68,540400.0],["2023-12-20",11.68,11.73,11.41,11.44,557600.0],["2023-12-21",11.45,11.51,11.32,11.46,339000.0],["2023-12-22",11.47,11.62,11.46,11.61,321300.0],["2023-12-26",11.7,11.72,11.6,11.71,272600.0],["2023-12-27",11.72,11.88,11.68,11.83,356500.0],["2023-12-28",11.82,11.9,11.72,11.74,327800.0],["2023-12-29",11.66,11.74,11.56,11.6,640400.0],["2024-01-02",11.58,11.59,11.39,11.51,425000.0],["2024-01-03",11.52,11.52,11.32,11.41,527100.0],["2024-01-04",11.54,11.65,11.42,11.44,621300.0],["2024-01-05",11.42,11.54,11.42,11.45,637300.0],["2024-01-08",11.57,11.75,11.48,11.67,547000.0],["2024-01-09",11.6,11.6,11.3,11.38,443300.0],["2024-01-10",11.36,11.4,11.22,11.35,778200.0],["2024-01-11",11.33,11.33,11.16,11.23,786500.0],["2024-01-12",11.34,11.39,11.16,11.29,783900.0],["2024-01-16",11.23,11.26,10.97,10.99,443200.0],["2024-01-17",10.84,11.0,10.84,10.99,554100.0],["2024-01-18",11.09,11.17,10.97,11.12,674200.0],["2024-01-19",11.19,11.23,10.98,11.17,675400.0],["2024-01-22",11.2,11.51,11.2,11.42,793300.0],["2024-01-23",11.5,11.59,11.4,11.48,721700.0],["2024-01-24",11.59,12.33,11.49,12.31,2243000.0],["2024-01-25",12.34,12.44,11.91,12.23,1429800.0],["2024-01-26",12.24,12.25,11.92,11.93,883500.0],["2024-01-29",11.93,12.0,11.82,11.85,533900.0],["2024-01-30",11.81,11.9,11.77,11.86,449600.0],["2024-01-31",11.86,12.11,11.79,11.8,435200.0],["2024-02-01",11.76,11.87,11.58,11.73,431100.0],["2024-02-02",11.66,11.93,11.61,11.73,509500.0],["2024-02-05",11.63,11.7,11.57,11.7,519700.0],["2024-02-06",11.71,11.77,11.54,11.63,446100.0],["2024-02-07",11.59,11.8,11.49,11.75,393100.0],["2024-02-08",11.77,11.86,11.71,11.81,387200.0],["2024-02-09",11.82,12.18,11.76,12.16,486900.0],["2024-02-12",12.17,12.25,12.07,12.18,489800.0],["2024-02-13",12.07,12.11,11.87,12.0,651000.0],["2024-02-14",12.04,12.22,12.01,12.16,494200.0],["2024-02-15",12.17,12.3,12.08,12.3,538600.0],["2024-02-16",12.28,12.36,12.11,12.13,518300.0],["2024-02-20",12.14,12.35,12.04,12.28,562300.0],["2024-02-21",12.47,12.47,11.27,11.39,1223600.0],["2024-02-22",11.45,11.63,11.31,11.56,596500.0],["2024-02-23",11.55,11.88,11.54,11.77,385100.0],["2024-02-26",11.75,11.8,11.69,11.78,298300.0],["2024-02-27",11.79,11.99,11.73,11.79,334000.0],["2024-02-28",11.71,12.24,11.71,12.17,459800.0],["2024-02-29",12.35,12.35,12.08,12.27,540600.0],["2024-03-01",12.26,12.26,12.01,12.16,401200.0],["2024-03-04",12.1,12.22,12.0,12.15,380700.0],["2024-03-05",12.15,12.15,11.95,12.1,757400.0],["2024-03-06",12.15,12.46,12.13,12.32,531300.0],["2024-03-07",12.42,12.61,12.23,12.39,551000.0],["2024-03-08",12.46,12.52,12.11,12.2,579000.0],["2024-03-11",12.18,12.3,12.14,12.22,342800.0],["2024-03-12",12.2,12.26,12.12,12.25,311700.0],["2024-03-13",12.21,12.29,12.09,12.21,1071100.0],["2024-03-14",12.24,12.24,12.03,12.16,637900.0],["2024-03-15",12.11,12.29,12.09,12.27,1603400.0],["2024-03-18",12.23,12.37,12.22,12.35,397500.0],["2024-03-19",12.38,12.68,12.38,12.64,325500.0],["2024-03-20",12.64,12.68,12.4,12.61,1282500.0],["2024-03-21",12.69,12.7,12.44,12.54,1474300.0],["2024-03-22",12.48,12.57,12.27,12.29,351300.0],["2024-03-25",12.35,12.38,12.17,12.17,316600.0],["2024-03-26",12.18,12.29,12.12,12.13,283400.0],["2024-03-27",12.21,12.57,12.17,12.54,504200.0],["2024-03-28",12.54,12.89,12.52,12.71,616200.0],["2024-04-01",12.72,12.9,12.6,12.89,450700.0],["2024-04-02",12.86,13.03,12.56,12.62,656100.0],["2024-04-03",12.59,12.78,12.55,12.71,385500.0],["2024-04-04",12.75,12.97,12.57,12.58,526200.0],["2024-04-05",12.62,12.78,12.57,12.75,454700.0],["2024-04-08",12.81,12.89,12.64,12.77,1026500.0],["2024-04-09",12.82,12.88,12.43,12.51,460700.0],["2024-04-10",12.35,12.47,12.23,12.35,490700.0],["2024-04-11",12.35,12.43,12.22,12.38,617600.0],["2024-04-12",12.33,12.5,12.12,12.21,763800.0],["2024-04-15",12.24,12.32,11.74,11.81,1171900.0],["2024-04-16",11.71,11.73,11.49,11.65,597400.0],["2024-04-17",11.7,11.96,11.65,11.8,552900.0],["2024-04-18",11.85,12.0,11.83,11.98,480400.0],["2024-04-19",11.96,12.17,11.95,12.02,575400.0],["2024-04-22",12.06,12.3,12.04,12.18,546800.0],["2024-04-23",12.23,12.38,12.19,12.3,383800.0],["2024-04-24",12.25,12.28,12.06,12.19,1870000.0],["2024-04-25",12.16,12.18,11.86,11.89,744000.0],["2024-04-26",11.87,12.15,11.73,12.08,638300.0],["2024-04-29",12.11,12.2,11.93,12.01,478000.0],["2024-04-30",11.95,11.95,11.75,11.78,479400.0],["2024-05-01",11.61,12.31,11.54,12.1,591600.0],["2024-05-02",12.24,12.24,11.84,11.91,725800.0],["2024-05-03",12.03,12.28,11.89,12.09,596200.0],["2024-05-06",12.23,12.33,12.17,12.25,347400.0],["2024-05-07",12.29,12.31,12.13,12.17,697800.0],["2024-05-08",12.18,12.37,12.15,12.37,390100.0],["2024-05-09",12.38,12.62,12.38,12.52,384700.0],["2024-05-10",12.54,12.65,12.54,12.56,286600.0],["2024-05-13",12.6,12.6,12.45,12.49,386000.0],["2024-05-14",12.56,12.66,12.51,12.62,279500.0],["2024-05-15",12.67,12.71,12.59,12.67,262300.0],["2024-05-16",12.72,12.78,12.61,12.68,289000.0],["2024-05-17",12.76,12.82,12.7,12.79,289500.0],["2024-05-20",12.8,12.9,12.7,12.75,535000.0],["2024-05-21",12.71,13.08,12.71,13.06,482700.0],["2024-05-22",13.0,13.5,12.96,13.45,685900.0],["2024-05-23",13.45,13.47,13.25,13.3,659500.0],["2024-05-24",13.21,13.36,12.82,12.97,665000.0],["2024-05-28",12.98,13.16,12.91,13.05,856900.0],["2024-05-29",12.95,12.95,12.8,12.85,573600.0],["2024-05-30",12.9,13.12,12.9,13.04,629200.0],["2024-05-31",13.14,13.21,13.03,13.15,730200.0],["2024-06-03",13.22,13.22,12.9,12.94,597200.0],["2024-06-04",12.83,12.95,12.74,12.79,373800.0],["2024-06-05",12.82,12.92,12.66,12.84,507200.0],["2024-06-06",12.82,12.86,12.6,12.72,338600.0],["2024-06-07",12.72,12.89,12.61,12.64,487200.0],["2024-06-10",12.52,12.73,12.48,12.66,497200.0],["2024-06-11",12.59,12.59,12.39,12.44,465200.0],["2024-06-12",12.64,12.69,12.52,12.59,543900.0],["2024-06-13",12.53,12.53,12.14,12.23,492700.0],["2024-06-14",12.14,12.27,12.02,12.04,417800.0],["2024-06-17",12.0,12.35,11.92,12.28,431300.0],["2024-06-18",12.32,12.61,12.31,12.58,669200.0],["2024-06-20",12.5,12.7,12.34,12.58,948600.0],["2024-06-21",12.61,12.78,12.44,12.73,1018500.0],["2024-06-24",12.81,12.82,12.35,12.36,706400.0],["2024-06-25",12.3,12.36,12.22,12.3,375200.0],["2024-06-26",12.28,12.28,12.04,12.17,579500.0],["2024-06-27",12.19,12.35,12.19,12.3,840900.0],["2024-06-28",12.43,12.46,12.17,12.2,5850100.0],["2024-07-01",12.24,12.4,12.1,12.17,559300.0],["2024-07-02",12.04,12.27,12.04,12.21,347000.0],["2024-07-03",12.19,12.2,12.01,12.01,214200.0],["2024-07-05",12.0,12.15,11.96,12.09,339400.0],["2024-07-08",12.17,12.39,12.12,12.13,396200.0],["2024-07-09",12.09,12.18,11.96,11.99,287600.0],["2024-07-10",12.05,12.16,12.02,12.13,246900.0],["2024-07-11",12.33,12.65,12.23,12.58,386800.0],["2024-07-12",12.67,12.81,12.59,12.63,378800.0],["2024-07-15",12.74,12.93,12.67,12.81,758500.0],["2024-07-16",12.92,13.41,12.92,13.38,719600.0],["2024-07-17",13.33,13.74,13.25,13.54,941700.0],["2024-07-18",13.47,13.82,13.43,13.54,512700.0],["2024-07-19",13.53,13.53,13.22,13.24,370000.0],["2024-07-22",13.29,13.5,13.19,13.38,383000.0],["2024-07-23",13.37,13.91,13.37,13.82,430600.0],["2024-07-24",13.8,13.94,13.71,13.73,463900.0],["2024-07-25",13.84,14.24,13.81,14.16,474900.0],["2024-07-26",14.35,14.55,14.19,14.38,474300.0],["2024-07-29",14.34,14.41,14.15,14.24,305200.0],["2024-07-30",14.34,14.7,14.34,14.65,411600.0],["2024-07-31",14.63,14.67,14.37,14.37,823300.0],["2024-08-01",14.5,14.54,14.12,14.29,659200.0],["2024-08-02",14.0,14.67,13.84,14.6,562200.0],["2024-08-05",14.29,14.36,13.9,14.15,722800.0],["2024-08-06",14.1,14.27,13.98,14.07,630600.0],["2024-08-07",14.2,14.26,14.0,14.05,501200.0],["2024-08-08",14.06,14.47,14.06,14.46,306300.0],["2024-08-09",14.49,14.57,14.25,14.56,413100.0],["2024-08-12",14.64,14.86,14.35,14.37,249800.0],["2024-08-13",14.43,14.58,14.43,14.52,248300.0],["2024-08-14",14.6,14.64,14.45,14.54,304900.0],["2024-08-15",14.71,14.78,14.47,14.66,361400.0],["2024-08-16",14.68,14.96,14.64,14.71,700600.0],["2024-08-19",14.73,14.86,14.53,14.59,316600.0],["2024-08-20",14.59,14.62,14.41,14.5,273400.0],["2024-08-21",14.57,14.7,14.42,14.59,354000.0],["2024-08-22",14.61,14.74,14.61,14.73,276000.0],["2024-08-23",14.83,15.16,14.77,14.94,462700.0],["2024-08-26",15.07,15.11,14.78,14.78,372500.0],["2024-08-27",14.8,14.89,14.77,14.85,229200.0],["2024-08-28",14.83,14.96,14.77,14.89,226300.0],["2024-08-29",14.99,15.1,14.81,15.01,387000.0],["2024-08-30",15.14,15.15,14.88,14.99,299100.0],["2024-09-03",14.88,14.99,14.57,14.62,394700.0],["2024-09-04",14.64,14.79,14.54,14.56,227400.0],["2024-09-05",14.65,14.67,14.44,14.47,445600.0],["2024-09-06",14.46,14.51,14.16,14.18,305300.0],["2024-09-09",14.2,14.4,14.14,14.17,367700.0],["2024-09-10",14.13,14.25,13.83,14.02,395600.0],["2024-09-11",13.88,13.93,13.7,13.85,355300.0],["2024-09-12",14.0,14.06,13.86,13.94,307700.0],["2024-09-13",14.09,14.19,13.98,14.07,307800.0],["2024-09-16",14.11,14.26,14.09,14.17,407100.0],["2024-09-17",14.23,14.4,14.09,14.1,356900.0],["2024-09-18",14.1,14.34,14.05,14.18,391700.0],["2024-09-19",14.4,14.4,14.15,14.25,291800.0],["2024-09-20",14.2,14.51,14.2,14.25,1345100.0],["2024-09-23",14.24,14.35,14.06,14.12,273200.0],["2024-09-24",14.09,14.13,13.98,14.08,281900.0],["2024-09-25",14.09,14.73,14.09,14.56,485700.0],["2024-09-26",14.62,14.75,14.45,14.46,305300.0],["2024-09-27",14.3,14.63,14.28,14.44,1828400.0],["2024-09-30",14.47,14.51,14.2,14.34,506800.0],["2024-10-01",14.29,14.46,14.06,14.1,286500.0],["2024-10-02",14.12,14.24,13.92,13.97,299600.0],["2024-10-03",13.87,13.93,13.68,13.69,302500.0],["2024-10-04",13.83,13.99,13.72,13.95,415300.0],["2024-10-07",13.84,13.84,13.02,13.17,708100.0],["2024-10-08",13.2,13.53,13.1,13.4,609500.0],["2024-10-09",13.42,13.64,13.36,13.48,528700.0],["2024-10-10",13.56,13.56,13.34,13.48,490000.0],["2024-10-11",13.56,13.75,13.52,13.62,368000.0],["2024-10-14",13.65,13.78,13.57,13.71,401700.0],["2024-10-15",13.7,13.84,12.94,13.52,585900.0],["2024-10-16",13.66,13.78,13.59,13.71,279200.0],["2024-10-17",13.77,14.07,13.71,14.01,507500.0],["2024-10-18",14.04,14.06,13.93,13.97,262300.0],["2024-10-21",14.02,14.02,13.53,13.55,229800.0],["2024-10-22",13.48,13.69,13.31,13.68,371200.0],["2024-10-23",13.63,13.63,13.5,13.57,289700.0],["2024-10-24",13.56,13.63,13.4,13.6,268900.0],["2024-10-25",13.63,13.65,13.41,13.48,290100.0],["2024-10-28",13.62,13.76,13.55,13.59,208100.0],["2024-10-29",13.45,13.61,13.45,13.51,177800.0],["2024-10-30",13.49,13.76,13.49,13.7,1158100.0],["2024-10-31",13.64,13.64,13.12,13.14,671000.0],["2024-11-01",13.35,13.55,12.9,13.35,711000.0],["2024-11-04",13.2,13.29,13.12,13.14,639200.0],["2024-11-05",13.06,13.11,12.78,12.92,366900.0],["2024-11-06",13.42,14.29,13.42,14.25,757400.0],["2024-11-07",14.23,14.23,13.82,13.86,390900.0],["2024-11-08",13.87,14.15,13.81,14.13,419700.0],["2024-11-11",14.13,14.52,14.13,14.32,355900.0],["2024-11-12",14.34,14.53,14.33,14.41,396000.0],["2024-11-13",14.5,14.67,14.39,14.56,613500.0],["2024-11-14",14.6,15.02,14.53,14.67,592500.0],["2024-11-15",14.85,15.1,14.68,14.99,709900.0],["2024-11-18",14.99,15.06,14.82,14.95,435000.0],["2024-11-19",14.81,14.94,14.71,14.9,317000.0],["2024-11-20",14.92,15.32,14.84,15.3,488400.0],["2024-11-21",15.39,15.74,15.37,15.37,425900.0],["2024-11-22",15.42,15.62,15.41,15.58,430800.0],["2024-11-25",15.72,15.88,15.5,15.6,641100.0],["2024-11-26",15.47,15.63,15.35,15.59,625000.0],["2024-11-27",15.67,15.7,15.32,15.45,678900.0],["2024-11-29",15.51,15.54,15.32,15.42,488700.0],["2024-12-02",15.41,15.65,15.2,15.52,858400.0],["2024-12-03",15.59,15.71,15.33,15.56,659600.0],["2024-12-04",15.62,15.68,15.44,15.63,481900.0],["2024-12-05",15.68,16.07,15.68,16.05,372200.0],["2024-12-06",16.08,16.2,15.65,15.85,377000.0],["2024-12-09",15.91,15.97,15.69,15.77,417900.0],["2024-12-10",15.76,15.76,15.43,15.48,513400.0],["2024-12-11",15.59,15.79,15.33,15.76,658300.0],["2024-12-12",15.8,15.91,15.37,15.48,667400.0],["2024-12-13",15.48,15.62,15.38,15.55,794800.0],["2024-12-16",15.53,15.7,15.45,15.57,609400.0],["2024-12-17",15.46,15.49,15.13,15.14,444600.0],["2024-12-18",15.22,15.22,14.39,14.5,531200.0],["2024-12-19",14.74,14.91,14.37,14.39,721000.0],["2024-12-20",14.23,14.48,14.19,14.41,5528400.0],["2024-12-23",14.41,14.52,14.11,14.15,404800.0],["2024-12-24",14.12,14.26,13.96,13.98,205400.0],["2024-12-26",13.9,14.15,13.76,14.1,384500.0],["2024-12-27",13.96,14.3,13.96,14.22,470100.0],["2024-12-30",14.12,14.26,13.95,14.2,356900.0],["2024-12-31",14.59,16.42,14.45,16.39,1472900.0],["2025-01-02",16.45,16.5,15.34,15.74,1104600.0],["2025-01-03",15.77,15.78,15.49,15.7,832400.0],["2025-01-06",15.7,15.81,15.13,15.14,727100.0],["2025-01-07",15.14,15.29,14.96,15.28,386300.0],["2025-01-08",15.18,15.28,14.89,14.95,387400.0],["2025-01-10",14.68,14.76,14.27,14.42,437400.0],["2025-01-13",14.3,14.45,14.23,14.3,434000.0],["2025-01-14",14.33,14.58,14.29,14.49,494700.0],["2025-01-15",14.76,14.91,14.63,14.79,347800.0],["2025-01-16",14.82,15.06,14.82,14.97,472900.0],["2025-01-17",15.07,15.12,14.96,14.99,459800.0],["2025-01-21",15.04,15.28,15.01,15.21,363400.0],["2025-01-22",15.18,15.31,14.57,14.64,364100.0],["2025-01-23",14.57,14.65,14.31,14.37,344600.0],["2025-01-24",14.31,14.57,14.28,14.54,266700.0],["2025-01-27",14.64,14.87,14.59,14.7,316200.0],["2025-01-28",14.71,14.88,14.68,14.82,281800.0],["2025-01-29",14.7,15.03,14.53,14.6,239300.0],["2025-01-30",14.83,14.87,14.57,14.81,297600.0],["2025-01-31",14.69,14.89,14.55,14.56,430100.0],["2025-02-03",14.33,14.46,14.02,14.1,377900.0],["2025-02-04",14.0,14.26,13.87,14.1,250000.0],["2025-02-05",14.18,14.46,14.15,14.41,285900.0],["2025-02-06",14.51,14.52,14.28,14.49,253400.0],["2025-02-07",14.46,14.46,14.18,14.25,337500.0],["2025-02-10",14.23,14.27,13.96,14.06,475000.0],["2025-02-11",13.97,14.4,13.95,14.26,611500.0],["2025-02-12",14.1,14.18,13.85,13.91,538200.0],["2025-02-13",13.98,14.28,13.92,14.27,473600.0],["2025-02-14",14.37,14.37,14.05,14.18,289500.0],["2025-02-18",14.12,14.37,13.95,14.02,315100.0],["2025-02-19",13.59,14.19,13.26,14.01,638200.0],["2025-02-20",13.84,14.04,13.58,13.98,498600.0],["2025-02-21",14.25,14.34,13.97,14.0,1529500.0],["2025-02-24",14.13,14.57,14.05,14.25,1074500.0],["2025-02-25",14.5,14.65,14.16,14.59,1616000.0],["2025-02-26",14.49,15.19,14.15,14.96,2228100.0],["2025-02-27",14.98,15.38,14.98,15.22,1044300.0],["2025-02-28",15.23,15.48,15.03,15.34,1282400.0],["2025-03-03",15.32,15.42,15.02,15.12,683700.0],["2025-03-04",14.99,15.1,14.75,14.76,627800.0],["2025-03-05",14.75,15.06,14.66,14.88,646200.0],["2025-03-06",14.81,14.81,14.57,14.68,705600.0],["2025-03-07",14.67,14.74,14.23,14.29,783900.0],["2025-03-10",14.13,14.66,14.05,14.52,849800.0],["2025-03-11",14.63,15.05,14.53,14.83,902900.0],["2025-03-12",14.85,14.85,14.34,14.41,861700.0],["2025-03-13",14.49,14.66,14.37,14.5,669700.0],["2025-03-14",14.59,14.78,14.43,14.76,596000.0],["2025-03-17",14.6,15.19,14.5,15.11,627800.0],["2025-03-18",15.17,15.33,15.05,15.29,659500.0],["2025-03-19",15.39,15.78,15.37,15.62,756300.0],["2025-03-20",15.44,15.88,15.43,15.77,523700.0],["2025-03-21",15.79,15.98,15.62,15.76,1833400.0],["2025-03-24",15.84,16.29,15.79,16.25,428800.0],["2025-03-25",16.35,16.65,16.34,16.5,682600.0],["2025-03-26",16.51,16.7,16.41,16.62,384400.0],["2025-03-27",16.66,16.91,16.6,16.86,664700.0],["2025-03-28",16.85,17.26,16.82,17.06,686000.0],["2025-03-31",16.9,17.62,16.81,17.29,1506400.0],["2025-04-01",17.21,17.89,16.84,17.85,1365700.0],["2025-04-02",17.68,17.99,17.56,17.73,1032900.0],["2025-04-03",17.23,17.85,17.19,17.56,1624100.0],["2025-04-04",17.13,17.32,15.87,16.05,907300.0],["2025-04-07",15.66,15.94,14.76,15.47,1119900.0],["2025-04-08",15.93,16.01,15.0,15.16,713700.0],["2025-04-09",15.04,16.32,14.91,16.02,1073500.0],["2025-04-10",15.81,16.17,15.54,15.78,1024400.0],["2025-04-11",15.74,16.08,15.63,16.04,810500.0],["2025-04-14",16.25,16.59,16.11,16.43,464900.0],["2025-04-15",16.23,16.61,16.23,16.33,672200.0],["2025-04-16",16.51,16.58,16.22,16.36,687700.0],["2025-04-17",16.36,16.73,16.3,16.7,634800.0],["2025-04-21",16.59,16.69,15.9,15.99,649000.0],["2025-04-22",16.25,16.53,16.05,16.39,816600.0],["2025-04-23",16.46,16.75,16.43,16.56,630300.0],["2025-04-24",16.47,16.71,16.31,16.6,585100.0],["2025-04-25",16.46,16.55,16.07,16.54,440600.0],["2025-04-28",16.55,16.67,16.36,16.62,776000.0],["2025-04-29",16.53,17.04,16.49,17.02,590200.0],["2025-04-30",16.86,16.92,16.55,16.8,795800.0],["2025-05-01",16.69,17.1,16.54,16.94,641100.0],["2025-05-02",17.16,18.0,17.12,17.95,686100.0],["2025-05-05",17.62,18.28,17.62,18.18,734800.0],["2025-05-06",18.91,19.66,18.22,19.54,807200.0],["2025-05-07",19.41,19.74,19.14,19.28,1214500.0],["2025-05-08",19.36,19.66,19.19,19.3,859100.0],["2025-05-09",19.25,19.47,18.96,19.27,528400.0],["2025-05-12",19.37,19.62,18.66,19.6,604800.0],["2025-05-13",19.65,19.85,19.44,19.54,505800.0],["2025-05-14",19.66,19.74,19.13,19.3,480100.0],["2025-05-15",19.38,19.72,19.28,19.58,505200.0],["2025-05-16",19.59,19.83,19.22,19.24,1755300.0],["2025-05-19",19.16,19.79,19.05,19.65,1163400.0],["2025-05-20",19.64,19.87,19.45,19.52,546000.0],["2025-05-21",19.39,19.63,19.0,19.33,810300.0],["2025-05-22",19.26,19.48,18.92,19.14,563800.0],["2025-05-23",19.04,19.31,18.95,19.18,489300.0],["2025-05-27",19.36,19.86,19.22,19.78,543900.0],["2025-05-28",19.67,19.79,19.45,19.52,660600.0],["2025-05-29",19.55,19.75,19.45,19.65,468600.0],["2025-05-30",19.69,19.71,19.54,19.59,662900.0],["2025-06-02",19.54,19.71,19.11,19.62,511100.0],["2025-06-03",19.52,19.69,19.2,19.49,608700.0],["2025-06-04",19.58,19.61,19.05,19.16,530400.0],["2025-06-05",19.19,19.27,18.84,19.26,522600.0],["2025-06-06",19.54,19.55,19.31,19.38,359800.0],["2025-06-09",19.67,19.67,18.7,19.26,548300.0],["2025-06-10",19.19,19.45,18.98,19.31,536300.0],["2025-06-11",19.35,19.41,19.13,19.14,586300.0],["2025-06-12",18.95,19.61,18.84,19.61,463900.0],["2025-06-13",19.5,19.62,19.17,19.4,473700.0],["2025-06-16",19.46,20.0,19.35,19.56,706800.0],["2025-06-17",19.41,19.45,18.96,19.34,568200.0],["2025-06-18",19.28,19.5,19.23,19.32,435800.0],["2025-06-20",19.41,19.59,19.18,19.3,1052200.0],["2025-06-23",19.4,19.58,19.22,19.57,490300.0],["2025-06-24",19.72,19.73,19.28,19.45,508600.0],["2025-06-25",19.33,19.62,19.25,19.36,415400.0],["2025-06-26",19.95,21.03,19.84,20.88,1103500.0],["2025-06-27",20.81,21.0,20.31,20.4,1735600.0],["2025-06-30",20.41,20.64,20.27,20.39,601600.0],["2025-07-01",20.43,20.57,20.02,20.07,616400.0],["2025-07-02",20.03,20.13,19.23,19.38,649300.0],["2025-07-03",19.39,19.84,19.3,19.8,417000.0],["2025-07-07",19.69,19.83,19.38,19.49,602900.0],["2025-07-08",19.5,19.67,19.27,19.31,507100.0],["2025-07-09",19.86,19.86,18.99,19.07,461900.0],["2025-07-10",19.18,19.18,18.42,18.45,559500.0],["2025-07-11",18.48,18.53,18.1,18.4,587100.0],["2025-07-14",18.33,18.65,18.33,18.63,553400.0],["2025-07-15",18.55,18.63,18.3,18.38,463900.0],["2025-07-16",18.44,18.74,18.29,18.71,932600.0],["2025-07-17",18.97,19.22,18.7,19.08,605100.0],["2025-07-18",18.95,19.23,18.91,19.0,546200.0],["2025-07-21",19.51,19.73,19.18,19.31,585500.0],["2025-07-22",19.3,19.59,19.23,19.45,483900.0],["2025-07-23",19.45,19.7,19.1,19.7,549800.0],["2025-07-24",19.46,19.78,19.36,19.58,1103600.0],["2025-07-25",19.73,19.84,19.52,19.79,847800.0],["2025-07-28",19.44,19.64,19.2,19.51,751400.0],["2025-07-29",19.75,19.91,19.6,19.86,763800.0],["2025-07-30",19.75,20.0,19.43,19.58,825000.0],["2025-07-31",19.55,19.88,19.36,19.61,963200.0],["2025-08-01",19.87,19.94,19.22,19.58,945700.0],["2025-08-04",19.36,19.38,17.76,18.39,1389000.0],["2025-08-05",18.43,18.94,17.9,18.41,1128000.0],["2025-08-06",18.29,18.72,18.15,18.54,711900.0],["2025-08-07",18.43,18.55,17.86,18.03,655100.0],["2025-08-08",18.17,18.27,17.9,18.2,632000.0],["2025-08-11",18.26,18.54,18.2,18.33,477500.0],["2025-08-12",18.35,18.62,18.33,18.47,479200.0],["2025-08-13",18.65,19.03,18.51,18.76,732400.0],["2025-08-14",18.91,19.08,18.52,18.58,457200.0],["2025-08-15",18.64,18.7,18.0,18.28,914900.0],["2025-08-18",18.29,18.37,18.12,18.21,445500.0],["2025-08-19",18.16,18.41,18.16,18.24,450500.0],["2025-08-20",18.33,18.73,18.32,18.63,1807100.0],["2025-08-21",18.75,18.94,18.49,18.5,1442400.0],["2025-08-22",18.7,19.07,18.6,18.7,1248500.0],["2025-08-25",18.66,18.79,18.37,18.42,594500.0],["2025-08-26",18.31,18.49,18.24,18.29,431200.0],["2025-08-27",18.38,18.88,18.3,18.61,1136700.0],["2025-08-28",18.57,18.57,18.28,18.41,362600.0],["2025-08-29",18.49,18.84,18.49,18.72,1732000.0],["2025-09-02",18.59,18.95,18.52,18.9,1158300.0],["2025-09-03",18.8,19.42,18.75,18.89,1503200.0],["2025-09-04",19.19,19.23,18.7,18.85,668500.0],["2025-09-05",18.85,18.95,18.59,18.77,878400.0],["2025-09-08",18.77,19.01,18.51,18.97,1501300.0],["2025-09-09",18.96,19.15,18.61,18.74,898300.0],["2025-09-10",18.66,18.85,18.5,18.64,738600.0],["2025-09-11",18.7,19.21,18.7,19.16,1873100.0],["2025-09-12",19.11,19.3,18.89,19.04,868700.0],["2025-09-15",18.96,19.02,18.54,18.54,591000.0],["2025-09-16",18.44,18.49,17.93,18.01,637900.0],["2025-09-17",18.1,18.22,17.9,17.96,705600.0],["2025-09-18",17.91,18.21,17.91,18.02,680800.0],["2025-09-19",18.08,18.11,17.69,17.69,3805800.0],["2025-09-22",17.78,17.79,17.17,17.54,1008900.0],["2025-09-23",17.62,17.72,17.43,17.48,803800.0],["2025-09-24",17.42,17.65,17.35,17.59,711200.0],["2025-09-25",17.64,17.81,17.44,17.77,2356400.0],["2025-09-26",17.93,18.44,17.88,18.32,660000.0],["2025-09-29",18.21,18.21,17.78,17.88,999300.0],["2025-09-30",17.91,18.27,17.91,18.09,967500.0],["2025-10-01",18.02,18.08,17.62,17.72,705900.0],["2025-10-02",17.64,18.0,17.52,17.94,486300.0],["2025-10-03",17.94,18.81,17.94,18.59,671000.0],["2025-10-06",18.52,18.76,18.1,18.22,540300.0],["2025-10-07",18.18,18.32,17.93,18.12,735500.0],["2025-10-08",18.3,18.49,18.1,18.31,328900.0],["2025-10-09",18.28,18.51,18.16,18.5,438000.0],["2025-10-10",18.51,18.98,18.36,18.45,629600.0],["2025-10-13",18.48,18.85,18.34,18.81,403000.0],["2025-10-14",18.81,19.36,18.74,19.2,501400.0],["2025-10-15",19.17,19.3,18.6,18.61,542900.0],["2025-10-16",18.5,18.52,17.51,17.75,716600.0],["2025-10-17",17.67,17.86,17.39,17.64,849700.0],["2025-10-20",17.81,17.83,17.45,17.76,362200.0],["2025-10-21",17.67,18.12,17.57,17.99,377600.0],["2025-10-22",18.02,18.28,17.87,18.24,403500.0],["2025-10-23",18.21,18.39,17.85,18.37,438300.0],["2025-10-24",18.47,18.57,18.3,18.36,612500.0],["2025-10-27",18.37,18.58,18.17,18.51,565300.0],["2025-10-28",18.36,18.45,17.88,18.09,524700.0],["2025-10-29",18.03,18.28,17.95,18.25,611600.0],["2025-10-30",18.37,18.58,18.09,18.19,691600.0],["2025-10-31",19.05,19.05,17.71,18.2,879800.0],["2025-11-03",18.39,18.9,18.17,18.88,746800.0],["2025-11-04",18.78,19.1,18.66,19.04,489700.0],["2025-11-05",19.11,19.5,19.05,19.42,530700.0],["2025-11-06",19.5,19.73,19.32,19.37,533800.0],["2025-11-07",19.41,19.84,19.39,19.82,396700.0],["2025-11-10",19.65,20.29,19.55,20.16,499600.0],["2025-11-11",20.23,20.44,20.07,20.17,318100.0],["2025-11-12",20.19,20.4,20.12,20.27,702700.0],["2025-11-13",20.34,20.47,20.02,20.07,538000.0],["2025-11-14",19.98,20.33,19.72,20.33,374200.0],["2025-11-17",20.16,20.54,19.73,19.73,558100.0],["2025-11-18",19.79,20.04,19.72,19.9,362000.0],["2025-11-19",19.91,20.02,19.65,19.85,465400.0],["2025-11-20",19.97,20.37,19.74,19.75,503200.0],["2025-11-21",19.91,20.66,19.77,20.4,773800.0],["2025-11-24",20.37,20.81,20.25,20.42,548100.0],["2025-11-25",20.6,21.19,20.6,20.92,647900.0],["2025-11-26",20.92,21.33,20.86,20.93,838600.0],["2025-11-28",21.03,21.05,20.76,20.8,211200.0],["2025-12-01",20.87,21.14,20.76,21.02,408400.0],["2025-12-02",21.11,21.29,20.78,21.1,385800.0],["2025-12-03",21.13,21.33,20.93,21.33,555500.0],["2025-12-04",21.21,21.84,21.17,21.84,576400.0],["2025-12-05",21.8,21.8,21.28,21.49,706500.0],["2025-12-08",21.49,21.81,21.01,21.62,796000.0],["2025-12-09",21.78,21.86,21.27,21.31,822200.0],["2025-12-10",21.33,22.04,21.29,21.83,704200.0],["2025-12-11",21.87,22.79,21.87,22.28,744200.0],["2025-12-12",22.37,22.46,21.98,22.45,608600.0],["2025-12-15",22.63,22.77,22.02,22.32,995100.0],["2025-12-16",22.37,22.56,21.79,21.95,662400.0],["2025-12-17",21.86,21.96,21.68,21.95,845200.0],["2025-12-18",21.94,22.23,21.81,22.04,855100.0],["2025-12-19",22.09,22.22,21.95,22.1,3784600.0],["2025-12-22",22.13,22.78,22.05,22.63,505000.0],["2025-12-23",22.5,22.89,22.38,22.47,736100.0],["2025-12-24",22.63,22.71,22.47,22.66,234200.0],["2025-12-26",22.74,22.74,22.2,22.31,342300.0],["2025-12-29",22.31,22.53,22.0,22.19,464000.0],["2025-12-30",22.29,22.39,22.03,22.06,255400.0],["2025-12-31",22.05,22.08,21.84,21.89,677300.0],["2026-01-02",21.85,21.91,21.03,21.07,690200.0],["2026-01-05",20.83,21.59,20.77,21.46,609600.0],["2026-01-06",21.21,21.21,20.25,20.48,586400.0],["2026-01-07",20.45,20.53,20.13,20.44,702000.0],["2026-01-08",20.45,20.86,20.19,20.33,558400.0],["2026-01-09",20.28,20.49,19.73,20.11,707300.0],["2026-01-12",19.97,20.46,19.9,20.44,390900.0],["2026-01-13",20.47,20.67,19.91,19.94,481900.0],["2026-01-14",19.96,20.18,19.72,20.17,432500.0],["2026-01-15",20.16,20.59,20.15,20.4,1308300.0],["2026-01-16",20.05,20.3,19.9,20.0,602900.0],["2026-01-20",19.84,20.1,19.62,19.83,566900.0],["2026-01-21",19.87,20.22,19.75,20.01,520900.0],["2026-01-22",20.03,20.11,19.83,19.96,555500.0],["2026-01-23",19.79,19.92,19.15,19.32,828600.0],["2026-01-26",19.5,19.8,19.38,19.5,390700.0],["2026-01-27",19.65,20.03,19.52,19.77,437000.0],["2026-01-28",19.79,20.33,19.69,20.14,506500.0],["2026-01-29",20.38,20.92,20.23,20.58,529100.0],["2026-01-30",20.5,20.61,20.21,20.41,557200.0],["2026-02-02",20.5,20.68,20.32,20.44,598300.0],["2026-02-03",20.46,20.78,20.02,20.19,496100.0],["2026-02-04",20.38,20.49,20.06,20.29,838700.0],["2026-02-05",20.41,20.78,19.83,20.49,869400.0],["2026-02-06",20.63,20.93,20.54,20.79,642900.0],["2026-02-09",20.8,20.89,19.61,19.64,749700.0],["2026-02-10",19.69,20.12,19.32,20.01,526900.0],["2026-02-11",20.03,20.38,19.82,20.34,512600.0],["2026-02-12",20.52,20.6,20.01,20.59,771900.0],["2026-02-13",20.54,20.69,19.9,20.51,539800.0],["2026-02-17",20.48,21.03,20.48,20.99,504000.0],["2026-02-18",20.77,20.96,20.35,20.57,573200.0],["2026-02-19",21.48,22.61,21.3,22.01,768400.0],["2026-02-20",22.11,22.18,21.1,21.45,1291000.0],["2026-02-23",21.54,21.67,20.69,20.75,671900.0],["2026-02-24",21.04,21.4,20.77,21.15,601600.0],["2026-02-25",21.19,21.36,20.82,21.25,395900.0],["2026-02-26",21.57,21.62,21.14,21.26,502700.0],["2026-02-27",20.98,21.36,20.9,21.14,776000.0],["2026-03-02",21.01,21.81,20.84,21.49,654300.0],["2026-03-03",21.07,21.14,20.57,21.03,540400.0],["2026-03-04",20.94,21.32,20.68,21.24,842100.0],["2026-03-05",21.32,21.49,21.03,21.1,805300.0],["2026-03-06",21.1,21.1,20.35,20.9,476800.0],["2026-03-09",20.82,20.92,20.42,20.71,763400.0],["2026-03-10",20.5,20.9,20.47,20.61,603700.0],["2026-03-11",20.55,20.62,20.05,20.37,442000.0],["2026-03-12",20.06,20.5,19.69,20.2,706700.0],["2026-03-13",20.33,20.47,20.19,20.36,569800.0],["2026-03-16",20.55,20.8,20.28,20.32,644300.0],["2026-03-17",20.61,20.85,20.51,20.65,659100.0],["2026-03-18",20.58,20.75,20.25,20.47,759900.0],["2026-03-19",20.42,20.69,20.13,20.25,510600.0],["2026-03-20",20.21,20.4,20.06,20.38,1685600.0],["2026-03-23",20.81,21.17,20.76,20.95,644000.0],["2026-03-24",20.1,21.36,20.0,21.16,563900.0],["2026-03-25",21.35,21.55,21.29,21.51,500300.0],["2026-03-26",21.45,21.73,20.87,21.29,581000.0],["2026-03-27",21.27,21.44,20.79,20.81,436900.0],["2026-03-30",20.91,21.25,20.72,21.17,628300.0],["2026-03-31",21.42,21.57,20.97,21.54,717300.0],["2026-04-01",21.49,21.82,21.3,21.62,693800.0],["2026-04-02",21.24,22.2,21.2,22.19,700800.0],["2026-04-06",22.0,22.86,22.0,22.81,608800.0],["2026-04-07",22.96,23.32,22.77,22.89,1010300.0],["2026-04-08",23.31,23.42,23.12,23.24,1035600.0],["2026-04-09",23.14,23.42,22.94,23.09,1018600.0],["2026-04-10",23.02,23.25,22.73,22.83,765100.0],["2026-04-13",22.63,22.75,22.36,22.67,651800.0],["2026-04-14",22.57,22.87,22.48,22.54,458100.0],["2026-04-15",22.53,22.95,22.19,22.76,442500.0],["2026-04-16",22.71,23.1,22.37,22.68,910900.0],["2026-04-17",22.77,23.6,22.74,23.28,1430000.0],["2026-04-20",23.29,23.66,23.29,23.35,702900.0],["2026-04-21",23.38,23.59,23.24,23.54,669900.0],["2026-04-22",23.5,23.54,23.27,23.52,601200.0],["2026-04-23",23.51,23.64,23.19,23.37,636600.0],["2026-04-24",23.24,23.85,23.15,23.76,461200.0],["2026-04-27",23.58,23.97,23.39,23.43,674200.0],["2026-04-28",23.69,23.95,23.41,23.77,618100.0],["2026-04-29",23.66,23.89,23.26,23.29,518000.0],["2026-04-30",23.06,23.56,22.82,23.41,532500.0],["2026-05-01",23.58,23.88,23.23,23.25,510000.0],["2026-05-04",23.1,23.33,22.71,22.77,474600.0],["2026-05-05",22.86,23.54,22.82,23.27,515800.0],["2026-05-06",23.43,23.58,23.19,23.28,470100.0],["2026-05-07",23.23,23.74,23.14,23.49,717000.0],["2026-05-08",22.78,23.55,21.76,23.45,772600.0],["2026-05-11",23.51,24.0,22.84,23.01,952400.0],["2026-05-12",23.12,23.19,22.74,22.84,832800.0],["2026-05-13",22.75,22.98,22.32,22.44,694400.0],["2026-05-14",22.91,23.1,22.56,22.67,946100.0],["2026-05-15",22.67,23.06,22.6,22.96,1098200.0],["2026-05-18",22.95,23.93,22.92,23.86,1078700.0],["2026-05-19",23.84,24.32,23.58,23.69,699500.0],["2026-05-20",23.79,23.98,23.53,23.68,797500.0],["2026-05-21",23.46,23.58,23.17,23.53,1046400.0],["2026-05-22",23.51,23.68,23.23,23.32,728400.0],["2026-05-26",23.37,23.69,23.05,23.12,629800.0],["2026-05-27",23.18,23.42,22.51,22.55,562200.0],["2026-05-28",22.4,22.57,21.64,21.64,812600.0],["2026-05-29",21.48,21.71,21.25,21.35,785800.0],["2026-06-01",21.35,21.49,20.84,20.92,850600.0],["2026-06-02",20.78,21.21,20.74,20.75,500600.0],["2026-06-03",20.62,20.85,20.38,20.43,673900.0],["2026-06-04",20.78,21.19,20.78,21.03,686200.0],["2026-06-05",21.22,21.84,21.05,21.72,439300.0],["2026-06-08",21.72,22.02,21.52,21.85,539000.0],["2026-06-09",22.04,22.37,22.03,22.18,572200.0],["2026-06-10",22.43,23.53,22.43,23.26,1159500.0],["2026-06-11",23.45,24.05,23.35,23.69,851600.0],["2026-06-12",23.77,23.94,23.38,23.38,570600.0],["2026-06-15",23.3,23.52,22.84,23.17,740000.0],["2026-06-16",23.37,23.6,23.16,23.28,1017100.0],["2026-06-17",23.07,23.45,22.69,23.04,678300.0],["2026-06-18",23.06,23.1,22.59,22.76,1734500.0],["2026-06-22",22.91,23.28,22.72,22.79,814200.0],["2026-06-23",23.05,23.74,22.88,23.64,1251400.0],["2026-06-24",23.66,24.04,23.42,23.44,872200.0],["2026-06-25",23.46,23.72,22.84,23.06,685600.0],["2026-06-26",23.16,24.1,23.16,23.85,2553600.0],["2026-06-29",23.8,24.36,23.72,23.97,984300.0],["2026-06-30",23.98,24.14,23.8,24.0,855600.0],["2026-07-01",24.23,24.58,23.71,23.75,962400.0],["2026-07-02",23.85,24.63,23.68,24.63,605900.0],["2026-07-06",24.6,24.7384,24.37,24.55,682043.610164],["2026-07-07",24.75,25,24.41,24.49,796641.193358],["2026-07-08",24.32,24.72,24.29,24.48,1105106.818732],["2026-07-09",24.26,24.4,23.84,24.4,698436.818994],["2026-07-10",24.48,24.76,24.21,24.65,599105.416352],["2026-07-13",24.9,25.24,24.66,25.18,484012.708803],["2026-07-14",25.08,25.34,24.62,24.73,466122.92021],["2026-07-15",24.51,24.63,23.96,24.23,575164.696394],["2026-07-16",24.32,25.11,24.32,24.81,1169603.917707],["2026-07-17",24.7,25.4,24.7,24.9,672880.780037],["2026-07-20",24.86,25.1,24.63,24.66,492671.815807],["2026-07-21",24.57,24.825,24.17,24.49,688853.758047],["2026-07-22",24.55,24.66,24.245,24.55,593163.634788],["2026-07-23",24.32,24.99,24.13,24.75,941524.2873],["2026-07-24",25.02,25.42,24.865,25.35,458358.41847],["2026-07-27",25.3,25.83,25.245,25.64,578833.733979],["2026-07-28",25.83,26.48,25.83,26.31,602666.927284],["2026-07-29",26.1,26.23,25.51,25.81,929065.849735],["2026-07-30",24.93,25.73,23.2,23.66,1579102.035571],["2026-07-31",23.5,23.8,23.23,23.65,1037905.596944],["2026-08-03",23.31,23.9,23.31,23.64,607819.530943],["2026-08-04",23.59,24.16,23.58,23.93,612182.050899],["2026-08-05",23.96,24.125,23.4901,23.61,536692.287956],["2026-08-06",23.88,23.96,23.58,23.64,415993.112927],["2026-08-07",23.45,23.655,22.95,23.03,450178.126611],["2026-08-10",22.9,23.105,22.505,22.75,69298.240545],["2026-08-11",22.7,22.88,22.55,22.55,661239.905607],["2026-08-12",22.36,22.92,22.36,22.9,613533.317843],["2026-08-13",23.14,23.32,22.955,23.23,737278.895698],["2026-08-14",23.14,23.795,23.14,23.72,502506.90611]]}