{"t":"SUPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-01",6.5,7.01,5.2,5.37,676900.0],["2012-05-02",5.5,5.9,5.4,5.74,55000.0],["2012-05-03",6.33,6.33,5.56,6.06,99600.0],["2012-05-04",6.08,6.1,5.71,5.97,26500.0],["2012-05-07",5.9,6.35,5.9,6.35,51300.0],["2012-05-08",6.3,6.69,5.92,6.69,37700.0],["2012-05-09",6.69,6.74,6.3,6.71,65700.0],["2012-05-10",6.68,6.7,6.3,6.7,8500.0],["2012-05-11",6.3,6.69,6.3,6.5,7000.0],["2012-05-14",6.48,6.62,6.34,6.54,13000.0],["2012-05-15",6.52,6.52,6.2,6.31,15600.0],["2012-05-16",6.33,6.38,6.08,6.11,27000.0],["2012-05-17",6.04,6.04,5.5,5.8,20000.0],["2012-05-18",5.8,6.5,5.16,6.3,77000.0],["2012-05-21",6.0,6.23,5.2,5.54,9600.0],["2012-05-22",5.64,5.97,5.5,5.5,5500.0],["2012-05-23",5.66,6.0,5.62,5.99,11500.0],["2012-05-24",5.99,5.99,5.5,5.98,35500.0],["2012-05-25",5.95,5.98,5.73,5.94,6000.0],["2012-05-29",6.0,6.1,5.64,6.05,162700.0],["2012-05-30",6.05,6.05,5.68,5.69,53600.0],["2012-05-31",5.75,5.88,5.32,5.49,41700.0],["2012-06-01",5.35,5.47,5.26,5.43,23000.0],["2012-06-04",5.44,5.44,5.0,5.0,17800.0],["2012-06-05",5.0,5.19,4.3,4.65,34600.0],["2012-06-06",4.66,5.0,4.66,4.8,8600.0],["2012-06-07",4.87,5.39,4.8,5.24,18600.0],["2012-06-08",5.23,5.25,4.91,5.07,49400.0],["2012-06-11",5.11,5.22,4.63,4.93,37500.0],["2012-06-12",4.65,5.19,4.38,4.93,51100.0],["2012-06-13",4.94,5.27,4.66,5.0,25900.0],["2012-06-14",5.14,5.28,5.01,5.09,23200.0],["2012-06-15",5.06,5.14,4.81,5.01,51200.0],["2012-06-18",5.02,5.45,5.02,5.14,51800.0],["2012-06-19",5.21,5.43,5.0,5.1,46100.0],["2012-06-20",5.2,5.28,4.95,5.05,45300.0],["2012-06-21",5.0,5.2,4.97,5.07,61800.0],["2012-06-22",5.12,5.35,5.11,5.15,496200.0],["2012-06-25",5.17,5.75,5.15,5.71,80800.0],["2012-06-26",8.25,15.09,8.15,12.23,3501000.0],["2012-06-27",13.2,15.2,10.98,11.48,1506800.0],["2012-06-28",10.45,10.94,9.66,10.3,443900.0],["2012-06-29",11.08,11.08,9.25,9.36,269500.0],["2012-07-02",9.44,10.34,8.7,9.9,208800.0],["2012-07-03",9.97,10.0,9.55,9.77,75500.0],["2012-07-05",9.69,9.9,9.1,9.66,123400.0],["2012-07-06",9.61,12.43,9.35,12.05,725800.0],["2012-07-09",11.96,13.35,10.75,11.51,415300.0],["2012-07-10",11.61,12.48,11.15,12.01,145300.0],["2012-07-11",12.2,12.86,11.5,11.79,190100.0],["2012-07-12",11.8,12.06,10.8,11.1,133900.0],["2012-07-13",11.02,11.02,9.94,10.3,156000.0],["2012-07-16",10.2,10.35,9.76,9.88,121400.0],["2012-07-17",9.89,10.75,9.89,10.69,77700.0],["2012-07-18",11.45,14.79,11.17,14.64,621100.0],["2012-07-19",14.5,16.68,14.04,14.86,517100.0],["2012-07-20",14.61,14.65,13.11,13.26,233600.0],["2012-07-23",12.59,12.6,11.3,11.67,148400.0],["2012-07-24",11.6,12.6,11.22,12.5,113000.0],["2012-07-25",12.5,14.15,12.4,12.67,127200.0],["2012-07-26",12.79,13.33,12.11,12.89,65800.0],["2012-07-27",13.5,13.5,12.76,12.94,78400.0],["2012-07-30",13.78,13.78,12.86,12.97,45300.0],["2012-07-31",12.97,13.35,12.23,12.23,35900.0],["2012-08-01",12.35,12.72,11.78,11.98,31200.0],["2012-08-02",11.98,12.3,11.17,11.31,49700.0],["2012-08-03",11.5,11.93,11.5,11.81,20200.0],["2012-08-06",11.76,11.9,11.64,11.78,15000.0],["2012-08-07",11.81,12.7,11.81,12.25,40700.0],["2012-08-08",12.29,12.62,12.29,12.55,16600.0],["2012-08-09",12.24,13.2,12.24,12.92,37700.0],["2012-08-10",13.05,13.51,12.18,12.48,28500.0],["2012-08-13",12.25,13.45,11.6,13.23,71900.0],["2012-08-14",13.2,13.31,12.19,12.47,54000.0],["2012-08-15",12.5,12.84,12.09,12.82,20500.0],["2012-08-16",12.91,12.95,12.37,12.5,11400.0],["2012-08-17",12.54,12.64,11.87,12.38,35600.0],["2012-08-20",12.27,12.52,12.14,12.35,13800.0],["2012-08-21",12.35,12.65,11.9,12.36,17400.0],["2012-08-22",12.18,12.4,12.02,12.35,16500.0],["2012-08-23",12.06,12.18,11.87,11.87,19400.0],["2012-08-24",11.85,11.85,11.21,11.38,53900.0],["2012-08-27",11.5,11.85,11.37,11.78,35800.0],["2012-08-28",11.72,12.75,11.72,12.25,61300.0],["2012-08-29",12.34,12.57,12.23,12.37,19600.0],["2012-08-30",12.24,12.47,12.01,12.29,7000.0],["2012-08-31",12.28,12.48,12.1,12.28,14600.0],["2012-09-04",12.19,12.25,12.11,12.2,15100.0],["2012-09-05",12.17,12.47,12.04,12.33,7000.0],["2012-09-06",12.4,12.85,12.12,12.3,27900.0],["2012-09-07",12.26,12.41,11.92,12.13,20500.0],["2012-09-10",12.1,12.15,11.5,11.85,62900.0],["2012-09-11",11.87,11.96,11.74,11.86,16800.0],["2012-09-12",11.82,11.95,11.53,11.76,19400.0],["2012-09-13",11.75,11.82,11.6,11.65,24500.0],["2012-09-14",11.64,11.68,11.4,11.43,43100.0],["2012-09-17",11.35,11.7,11.02,11.3,29800.0],["2012-09-18",11.21,11.21,10.7,10.96,39100.0],["2012-09-19",11.03,11.04,10.5,10.61,43700.0],["2012-09-20",10.7,10.9,9.64,9.77,93500.0],["2012-09-21",9.75,11.58,9.59,11.58,118400.0],["2012-09-24",11.38,11.38,10.85,11.06,40800.0],["2012-09-25",10.99,11.82,10.5,11.17,106300.0],["2012-09-26",11.17,11.64,11.0,11.41,42300.0],["2012-09-27",11.33,11.43,11.18,11.35,26300.0],["2012-09-28",11.19,11.65,11.18,11.55,58100.0],["2012-10-01",11.69,11.75,11.23,11.74,21600.0],["2012-10-02",11.73,11.8,11.35,11.71,26400.0],["2012-10-03",11.64,12.71,11.64,11.81,86700.0],["2012-10-04",11.9,12.84,11.83,12.6,65900.0],["2012-10-05",13.03,13.03,12.67,12.85,39900.0],["2012-10-08",12.99,13.01,12.55,12.84,73200.0],["2012-10-09",12.95,12.95,12.55,12.77,11200.0],["2012-10-10",12.7,13.2,12.61,12.68,26600.0],["2012-10-11",12.99,13.2,12.51,12.87,34800.0],["2012-10-12",12.91,13.25,12.72,12.88,43000.0],["2012-10-15",13.07,13.07,12.84,12.96,28600.0],["2012-10-16",13.21,13.21,12.54,12.66,35300.0],["2012-10-17",12.65,13.41,12.65,13.23,44300.0],["2012-10-18",13.25,13.25,12.02,12.83,81900.0],["2012-10-19",12.83,13.35,12.65,12.97,51600.0],["2012-10-22",14.9,14.98,12.5,12.91,328900.0],["2012-10-23",12.72,13.08,11.8,12.27,93200.0],["2012-10-24",12.29,12.3,11.1,11.43,73400.0],["2012-10-25",11.49,11.65,10.87,11.54,52000.0],["2012-10-26",11.53,11.89,10.95,10.95,32000.0],["2012-10-31",10.86,11.5,10.8,11.47,49300.0],["2012-11-01",11.86,11.86,11.14,11.67,25100.0],["2012-11-02",11.71,11.88,11.15,11.55,13900.0],["2012-11-05",11.83,12.8,11.49,12.0,68900.0],["2012-11-06",12.0,12.72,11.9,12.49,49900.0],["2012-11-07",12.36,12.41,11.68,11.95,41200.0],["2012-11-08",11.97,12.4,11.16,12.0,43600.0],["2012-11-09",11.98,12.3,11.7,12.19,47200.0],["2012-11-12",12.04,12.7,11.52,12.65,143100.0],["2012-11-13",12.58,12.65,12.32,12.65,48300.0],["2012-11-14",12.55,12.55,11.35,11.54,60800.0],["2012-11-15",11.68,12.65,11.3,12.65,68000.0],["2012-11-16",12.5,12.5,11.82,12.23,424900.0],["2012-11-19",12.64,12.8,11.93,12.58,112300.0],["2012-11-20",12.5,12.82,12.34,12.72,53900.0],["2012-11-21",12.75,13.0,11.37,11.59,134600.0],["2012-11-23",11.57,12.65,11.52,12.05,130300.0],["2012-11-26",11.78,12.18,11.25,11.39,130600.0],["2012-11-27",11.49,11.8,10.62,10.97,110300.0],["2012-11-28",11.0,11.18,10.72,10.96,60500.0],["2012-11-29",11.12,11.14,9.81,9.83,146800.0],["2012-11-30",8.25,8.38,7.8,7.99,5493400.0],["2012-12-03",8.15,8.23,7.75,8.0,353900.0],["2012-12-04",8.14,8.14,7.85,7.88,157300.0],["2012-12-05",8.15,8.15,7.8,7.83,264400.0],["2012-12-06",7.96,7.96,7.8,7.86,196900.0],["2012-12-07",7.89,7.9,7.68,7.81,199000.0],["2012-12-10",7.79,8.01,7.61,7.93,317900.0],["2012-12-11",7.95,8.0,7.62,7.77,230400.0],["2012-12-12",7.78,7.95,7.66,7.78,102100.0],["2012-12-13",7.5,7.75,7.0,7.19,274000.0],["2012-12-14",7.21,7.57,6.84,7.41,252300.0],["2012-12-17",7.44,7.44,6.75,6.91,439200.0],["2012-12-18",7.2,7.52,6.81,7.39,494600.0],["2012-12-19",7.45,7.47,7.08,7.2,270000.0],["2012-12-20",7.47,7.47,7.2,7.26,247500.0],["2012-12-21",7.3,7.3,6.9,7.11,461000.0],["2012-12-24",7.14,7.3,6.91,7.3,45300.0],["2012-12-26",7.25,7.25,6.94,7.13,201400.0],["2012-12-27",7.47,7.47,7.05,7.16,264300.0],["2012-12-28",7.2,7.21,6.99,7.11,81800.0],["2012-12-31",7.21,7.24,7.05,7.17,115200.0],["2013-01-02",7.39,7.45,7.05,7.29,150300.0],["2013-01-03",7.32,7.33,7.13,7.15,231900.0],["2013-01-04",7.22,7.32,7.13,7.22,115500.0],["2013-01-07",7.22,7.29,7.11,7.17,46100.0],["2013-01-08",7.13,7.28,7.07,7.18,49500.0],["2013-01-09",7.17,7.36,7.13,7.31,67900.0],["2013-01-10",7.3,7.3,6.93,7.17,78400.0],["2013-01-11",7.11,7.16,7.05,7.08,68100.0],["2013-01-14",7.0,7.18,7.0,7.16,93000.0],["2013-01-15",7.06,7.29,7.06,7.25,179700.0],["2013-01-16",7.26,7.39,7.1,7.11,317600.0],["2013-01-17",7.11,7.2,7.04,7.14,43700.0],["2013-01-18",7.09,7.39,7.01,7.35,178100.0],["2013-01-22",7.35,7.79,7.25,7.73,211800.0],["2013-01-23",7.77,7.79,7.53,7.58,147600.0],["2013-01-24",7.54,7.67,7.35,7.43,178200.0],["2013-01-25",7.43,7.69,7.4,7.48,109900.0],["2013-01-28",7.48,7.75,7.4,7.7,188800.0],["2013-01-29",7.72,7.72,7.4,7.54,91200.0],["2013-01-30",7.51,8.08,7.49,7.7,290100.0],["2013-01-31",7.7,7.89,7.62,7.67,108100.0],["2013-02-01",7.99,7.99,7.68,7.76,231300.0],["2013-02-04",7.76,8.04,7.7,7.86,97700.0],["2013-02-05",7.85,8.04,7.71,7.9,116800.0],["2013-02-06",7.8,7.99,7.78,7.89,117100.0],["2013-02-07",7.84,7.88,7.62,7.62,96000.0],["2013-02-08",7.61,7.66,7.45,7.47,60400.0],["2013-02-11",7.45,7.68,7.38,7.65,171000.0],["2013-02-12",7.51,7.65,7.38,7.52,351200.0],["2013-02-13",7.53,7.68,7.46,7.52,253800.0],["2013-02-14",7.48,7.61,7.31,7.56,99800.0],["2013-02-15",7.44,7.68,7.44,7.5,77500.0],["2013-02-19",7.45,7.54,7.4,7.46,336400.0],["2013-02-20",7.46,7.52,7.42,7.46,231700.0],["2013-02-21",7.48,7.49,7.37,7.39,210900.0],["2013-02-22",7.42,7.63,7.3,7.4,362700.0],["2013-02-25",7.38,7.54,7.31,7.47,203200.0],["2013-02-26",7.47,7.53,7.32,7.52,135000.0],["2013-02-27",7.52,7.79,7.44,7.65,235200.0],["2013-02-28",7.59,7.7,7.57,7.66,68000.0],["2013-03-01",7.58,7.58,7.41,7.45,89900.0],["2013-03-04",7.4,7.65,7.38,7.48,36800.0],["2013-03-05",7.71,7.88,7.61,7.73,259600.0],["2013-03-06",7.7,7.81,7.6,7.78,115200.0],["2013-03-07",7.73,7.87,7.61,7.87,207300.0],["2013-03-08",7.88,8.06,7.75,7.85,380200.0],["2013-03-11",7.81,7.99,7.56,7.66,251900.0],["2013-03-12",7.63,7.66,7.15,7.33,124100.0],["2013-03-13",7.35,7.35,7.11,7.16,64500.0],["2013-03-14",7.14,7.21,6.77,6.9,201700.0],["2013-03-15",6.81,7.04,5.52,5.54,1313200.0],["2013-03-18",5.7,5.7,4.97,5.0,1118300.0],["2013-03-19",5.05,5.24,4.9,4.99,745400.0],["2013-03-20",5.16,5.61,5.01,5.5,589100.0],["2013-03-21",5.5,5.7,5.36,5.55,375900.0],["2013-03-22",5.53,5.9,5.45,5.82,547000.0],["2013-03-25",5.87,6.29,5.8,5.88,614500.0],["2013-03-26",5.86,5.92,5.31,5.56,533900.0],["2013-03-27",5.72,5.84,5.48,5.62,170500.0],["2013-03-28",5.6,5.79,5.43,5.62,140400.0],["2013-04-01",5.65,5.65,5.27,5.34,155200.0],["2013-04-02",5.34,5.46,5.3,5.33,54700.0],["2013-04-03",5.32,5.39,5.11,5.17,108700.0],["2013-04-04",5.14,5.22,5.0,5.06,105300.0],["2013-04-05",5.0,5.51,5.0,5.45,117100.0],["2013-04-08",5.45,5.5,5.05,5.41,96900.0],["2013-04-09",5.4,5.51,5.27,5.34,210500.0],["2013-04-10",5.34,5.37,5.29,5.35,216700.0],["2013-04-11",5.32,5.42,5.23,5.4,150700.0],["2013-04-12",5.34,5.47,5.22,5.35,247800.0],["2013-04-15",5.29,5.37,5.18,5.27,142100.0],["2013-04-16",5.33,5.33,5.09,5.32,110500.0],["2013-04-17",5.28,5.35,5.09,5.2,232300.0],["2013-04-18",5.2,5.3,5.09,5.26,170600.0],["2013-04-19",5.32,5.33,5.09,5.3,111400.0],["2013-04-22",5.3,5.3,5.15,5.2,178200.0],["2013-04-23",5.2,5.27,5.11,5.23,176300.0],["2013-04-24",5.23,5.23,5.12,5.19,59600.0],["2013-04-25",4.5,4.87,4.45,4.51,1934300.0],["2013-04-26",4.68,5.06,4.61,4.95,2245800.0],["2013-04-29",5.05,5.15,4.95,5.15,700200.0],["2013-04-30",5.15,5.17,5.0,5.14,333300.0],["2013-05-01",5.09,5.15,4.92,4.99,152800.0],["2013-05-02",5.0,5.13,5.0,5.09,124100.0],["2013-05-03",5.35,5.35,5.01,5.15,1299500.0],["2013-05-06",5.31,5.36,5.03,5.12,848100.0],["2013-05-07",5.55,5.68,5.16,5.5,1051400.0],["2013-05-08",5.43,5.49,5.12,5.4,645500.0],["2013-05-09",5.35,5.45,5.13,5.15,381700.0],["2013-05-10",5.17,5.23,4.85,4.9,440500.0],["2013-05-13",5.09,5.29,4.96,5.12,659900.0],["2013-05-14",5.2,5.44,4.94,5.39,1534900.0],["2013-05-15",5.34,5.88,5.34,5.48,1516400.0],["2013-05-16",5.48,5.95,5.44,5.84,996900.0],["2013-05-17",6.04,6.09,5.81,6.0,927600.0],["2013-05-20",6.1,6.43,6.04,6.26,1306200.0],["2013-05-21",6.22,6.45,6.16,6.3,728400.0],["2013-05-22",6.34,7.08,6.26,6.6,3643100.0],["2013-05-23",6.5,6.66,6.2,6.65,1116000.0],["2013-05-24",6.64,6.9,6.56,6.86,900000.0],["2013-05-28",6.95,7.08,6.75,6.87,1865500.0],["2013-05-29",6.81,7.02,6.8,6.97,694900.0],["2013-05-30",7.0,7.1,6.75,6.9,394000.0],["2013-05-31",6.95,6.95,6.71,6.91,817100.0],["2013-06-03",6.95,7.09,6.9,7.0,288900.0],["2013-06-04",6.97,7.09,6.95,7.09,1036200.0],["2013-06-05",7.06,7.08,6.66,6.96,468300.0],["2013-06-06",6.9,6.99,6.7,6.79,311000.0],["2013-06-07",6.85,6.95,6.75,6.82,242900.0],["2013-06-10",7.2,7.2,6.62,6.85,516700.0],["2013-06-11",6.8,6.86,6.75,6.8,142000.0],["2013-06-12",6.8,6.83,6.51,6.58,344800.0],["2013-06-13",6.53,6.62,6.4,6.48,151200.0],["2013-06-14",6.43,6.45,6.3,6.31,144400.0],["2013-06-17",6.48,6.69,6.27,6.65,234200.0],["2013-06-18",6.61,6.78,6.5,6.67,354900.0],["2013-06-19",6.64,6.78,6.59,6.71,154300.0],["2013-06-20",6.63,6.64,6.27,6.44,323500.0],["2013-06-21",6.5,6.54,6.1,6.44,409100.0],["2013-06-24",6.48,6.51,6.17,6.51,209500.0],["2013-06-25",6.5,6.5,6.24,6.4,142800.0],["2013-06-26",6.41,6.41,6.19,6.27,188700.0],["2013-06-27",6.27,6.38,6.16,6.37,201100.0],["2013-06-28",6.4,6.48,6.32,6.43,1377800.0],["2013-07-01",6.43,6.51,6.31,6.4,162400.0],["2013-07-02",6.49,6.69,6.38,6.58,139700.0],["2013-07-03",6.55,6.64,6.45,6.64,64700.0],["2013-07-05",6.73,6.74,6.55,6.68,77200.0],["2013-07-08",6.66,6.72,6.48,6.5,117100.0],["2013-07-09",6.51,6.51,6.32,6.43,82500.0],["2013-07-10",6.38,6.71,6.32,6.66,171500.0],["2013-07-11",6.71,6.71,6.35,6.6,419300.0],["2013-07-12",6.61,6.8,6.35,6.53,564100.0],["2013-07-15",6.55,6.64,6.4,6.54,222100.0],["2013-07-16",6.5,6.61,6.43,6.54,136200.0],["2013-07-17",6.54,6.59,6.47,6.52,153300.0],["2013-07-18",6.5,6.67,6.45,6.59,346300.0],["2013-07-19",6.6,6.72,6.46,6.51,182700.0],["2013-07-22",6.47,6.57,6.39,6.54,103700.0],["2013-07-23",6.56,6.57,6.48,6.54,91000.0],["2013-07-24",6.57,6.85,6.55,6.83,280400.0],["2013-07-25",6.83,7.1,6.78,6.95,361500.0],["2013-07-26",7.05,7.09,6.82,6.84,338000.0],["2013-07-29",6.82,7.18,6.7,6.87,200000.0],["2013-07-30",6.9,7.08,6.69,6.75,636500.0],["2013-07-31",6.75,6.9,6.69,6.85,658300.0],["2013-08-01",6.87,6.92,6.75,6.81,303600.0],["2013-08-02",6.78,6.87,6.55,6.63,218400.0],["2013-08-05",6.66,6.7,6.59,6.69,91400.0],["2013-08-06",6.7,6.71,6.46,6.62,199200.0],["2013-08-07",6.6,6.68,6.55,6.58,470800.0],["2013-08-08",6.56,6.74,6.4,6.61,277200.0],["2013-08-09",6.6,6.61,6.46,6.5,137100.0],["2013-08-12",6.57,6.63,6.41,6.48,119100.0],["2013-08-13",6.52,6.54,6.21,6.24,152100.0],["2013-08-14",6.36,7.39,6.1,6.92,894800.0],["2013-08-15",6.87,6.87,6.58,6.65,206300.0],["2013-08-16",6.66,6.79,6.6,6.64,166700.0],["2013-08-19",8.38,8.4,6.79,6.9,11208700.0],["2013-08-20",6.95,7.2,6.61,6.73,1968400.0],["2013-08-21",6.88,6.89,6.51,6.71,1279400.0],["2013-08-22",6.69,6.75,6.63,6.66,429200.0],["2013-08-23",6.85,7.05,6.81,6.99,979100.0],["2013-08-26",7.0,7.08,6.87,6.92,630900.0],["2013-08-27",6.85,6.96,6.66,6.71,713300.0],["2013-08-28",6.69,6.86,6.69,6.72,514500.0],["2013-08-29",6.69,6.79,6.5,6.61,626000.0],["2013-08-30",6.65,6.67,6.47,6.62,484900.0],["2013-09-03",6.69,6.72,6.6,6.63,432900.0],["2013-09-04",6.6,6.64,6.4,6.53,506100.0],["2013-09-05",6.51,6.7,6.45,6.65,403900.0],["2013-09-06",6.69,6.71,6.6,6.67,188500.0],["2013-09-09",6.67,6.9,6.6,6.83,410700.0],["2013-09-10",6.88,7.0,6.63,6.72,390800.0],["2013-09-11",6.71,6.75,6.6,6.65,451200.0],["2013-09-12",6.69,6.84,6.56,6.58,202400.0],["2013-09-13",6.61,6.68,6.55,6.62,235500.0],["2013-09-16",6.6,6.71,6.51,6.56,288500.0],["2013-09-17",6.56,6.64,6.47,6.49,350200.0],["2013-09-18",6.5,6.66,6.45,6.58,546000.0],["2013-09-19",6.56,6.9,6.55,6.87,754300.0],["2013-09-20",6.85,7.03,6.6,6.85,1194200.0],["2013-09-23",6.86,7.04,6.86,7.01,725400.0],["2013-09-24",7.02,7.22,6.8,7.13,603600.0],["2013-09-25",7.15,7.7,7.13,7.41,1440100.0],["2013-09-26",7.45,7.6,7.32,7.46,668500.0],["2013-09-27",7.46,7.59,7.31,7.45,501000.0],["2013-09-30",7.42,7.45,7.17,7.33,438100.0],["2013-10-01",7.33,7.43,7.14,7.34,285000.0],["2013-10-02",7.31,7.39,6.99,7.03,486900.0],["2013-10-03",7.02,7.13,6.86,7.1,256000.0],["2013-10-04",7.08,7.32,7.08,7.25,222200.0],["2013-10-07",7.22,7.36,7.15,7.23,198300.0],["2013-10-08",7.25,7.35,7.03,7.21,389100.0],["2013-10-09",7.19,7.25,6.97,6.99,551100.0],["2013-10-10",7.02,7.16,6.93,7.06,284200.0],["2013-10-11",7.07,7.07,6.87,6.96,367100.0],["2013-10-14",6.95,6.98,6.8,6.92,359700.0],["2013-10-15",6.92,7.05,6.71,6.72,323400.0],["2013-10-16",6.72,6.89,6.69,6.7,270600.0],["2013-10-17",6.84,6.84,6.46,6.55,398300.0],["2013-10-18",6.58,6.72,6.44,6.69,326800.0],["2013-10-21",6.67,6.67,6.25,6.37,472100.0],["2013-10-22",6.36,6.36,5.84,6.17,734200.0],["2013-10-23",6.15,6.3,5.95,6.05,587500.0],["2013-10-24",6.09,6.45,6.05,6.42,517500.0],["2013-10-25",6.44,6.5,6.26,6.45,323700.0],["2013-10-28",6.44,6.64,6.31,6.6,227100.0],["2013-10-29",6.61,6.88,6.56,6.68,514800.0],["2013-10-30",7.18,7.21,6.76,6.86,615000.0],["2013-10-31",6.84,7.1,6.62,7.07,455500.0],["2013-11-01",7.16,7.2,6.82,7.01,364400.0],["2013-11-04",7.07,7.18,6.76,6.88,462200.0],["2013-11-05",6.85,7.0,6.7,6.88,317800.0],["2013-11-06",6.88,6.99,6.12,6.66,2735300.0],["2013-11-07",6.7,6.79,6.52,6.7,606500.0],["2013-11-08",6.68,7.0,6.5,6.98,746100.0],["2013-11-11",6.96,7.04,6.67,6.85,468900.0],["2013-11-12",6.85,7.02,6.65,6.9,559300.0],["2013-11-13",6.58,7.5,6.5,7.5,1299500.0],["2013-11-14",7.44,7.49,6.87,7.09,884200.0],["2013-11-15",7.05,7.24,7.0,7.12,576800.0],["2013-11-18",7.15,7.18,6.86,6.92,303700.0],["2013-11-19",6.93,7.06,6.75,6.84,265800.0],["2013-11-20",6.83,7.03,6.78,6.95,1255600.0],["2013-11-21",7.0,7.08,6.89,7.07,364900.0],["2013-11-22",7.05,7.15,6.86,6.95,321200.0],["2013-11-25",6.95,7.28,6.88,7.21,658200.0],["2013-11-26",7.25,7.4,7.11,7.17,582900.0],["2013-11-27",7.18,7.21,7.04,7.15,433200.0],["2013-11-29",7.15,7.35,7.04,7.23,496700.0],["2013-12-02",7.25,7.25,7.03,7.06,347400.0],["2013-12-03",7.04,7.1,6.87,6.95,418100.0],["2013-12-04",6.83,7.29,6.77,7.14,619900.0],["2013-12-05",7.11,7.31,6.92,7.27,510400.0],["2013-12-06",7.27,7.5,7.14,7.23,417600.0],["2013-12-09",7.21,7.25,6.99,7.0,210700.0],["2013-12-10",6.98,7.05,6.83,6.99,243500.0],["2013-12-11",7.01,7.07,6.76,6.77,296600.0],["2013-12-12",6.77,6.82,6.62,6.65,287700.0],["2013-12-13",6.63,6.8,6.56,6.66,294700.0],["2013-12-16",6.65,6.96,6.65,6.82,265200.0],["2013-12-17",6.84,7.03,6.7,6.99,265500.0],["2013-12-18",7.03,7.14,6.82,6.87,327200.0],["2013-12-19",6.88,6.9,6.52,6.75,335800.0],["2013-12-20",6.79,6.95,6.7,6.85,526000.0],["2013-12-23",6.85,7.45,6.85,7.4,776800.0],["2013-12-24",8.82,9.05,8.12,8.38,6644900.0],["2013-12-26",8.36,8.36,7.66,7.95,1527400.0],["2013-12-27",7.95,8.1,7.55,7.96,902900.0],["2013-12-30",7.96,8.04,7.66,7.75,501000.0],["2013-12-31",7.7,7.73,7.5,7.54,540000.0],["2014-01-02",7.51,7.75,7.36,7.65,559700.0],["2014-01-03",8.0,8.19,7.71,8.05,755900.0],["2014-01-06",8.19,8.19,7.9,8.11,484000.0],["2014-01-07",8.19,8.29,8.15,8.2,376800.0],["2014-01-08",8.15,8.34,8.11,8.31,426100.0],["2014-01-09",8.27,8.4,8.11,8.19,407000.0],["2014-01-10",8.22,8.4,8.1,8.38,448400.0],["2014-01-13",8.33,8.51,8.0,8.04,492300.0],["2014-01-14",8.04,8.3,8.04,8.22,532200.0],["2014-01-15",8.24,8.35,8.16,8.3,286000.0],["2014-01-16",8.26,8.42,8.25,8.4,325400.0],["2014-01-17",8.4,8.48,8.19,8.47,334100.0],["2014-01-21",8.48,9.4,8.42,9.24,1126300.0],["2014-01-22",9.22,9.75,9.16,9.64,1453700.0],["2014-01-23",9.58,9.61,9.25,9.56,433200.0],["2014-01-24",9.51,9.65,9.09,9.14,530800.0],["2014-01-27",9.25,10.05,8.9,9.44,1135600.0],["2014-01-28",9.48,9.8,9.32,9.74,458300.0],["2014-01-29",9.7,10.12,9.25,9.95,980400.0],["2014-01-30",9.96,10.2,9.72,9.79,693800.0],["2014-01-31",9.68,9.87,9.5,9.77,461900.0],["2014-02-03",10.0,10.02,9.37,9.41,308000.0],["2014-02-04",9.41,9.52,9.26,9.48,247500.0],["2014-02-05",9.45,9.52,9.29,9.49,239400.0],["2014-02-06",9.53,9.58,9.19,9.2,416100.0],["2014-02-07",9.19,9.49,9.13,9.46,503200.0],["2014-02-10",9.44,9.69,9.1,9.23,601800.0],["2014-02-11",9.23,9.41,9.13,9.27,464300.0],["2014-02-12",9.25,9.39,9.18,9.23,281500.0],["2014-02-13",9.24,9.27,9.11,9.21,438000.0],["2014-02-14",9.21,9.24,8.8,9.0,354100.0],["2014-02-18",9.0,9.26,8.98,9.19,395400.0],["2014-02-19",9.16,9.34,9.13,9.14,306800.0],["2014-02-20",9.11,9.47,9.05,9.39,338100.0],["2014-02-21",9.37,9.87,9.37,9.84,332500.0],["2014-02-24",9.99,10.05,9.85,9.93,546600.0],["2014-02-25",9.9,10.2,9.9,10.01,844400.0],["2014-02-26",9.99,10.15,9.84,9.98,255300.0],["2014-02-27",9.94,10.35,9.89,10.26,806600.0],["2014-02-28",10.28,10.3,10.0,10.04,405200.0],["2014-03-03",9.98,10.19,9.63,10.05,310100.0],["2014-03-04",10.13,10.52,10.12,10.25,829600.0],["2014-03-05",10.27,10.55,9.94,10.02,823800.0],["2014-03-06",10.02,10.12,9.66,9.74,307300.0],["2014-03-07",9.76,9.92,8.9,9.18,1647300.0],["2014-03-10",9.18,9.37,9.07,9.2,379200.0],["2014-03-11",9.19,9.34,8.85,8.89,376300.0],["2014-03-12",8.83,9.38,8.53,9.15,1014300.0],["2014-03-13",9.21,10.1,8.85,9.76,1294200.0],["2014-03-14",9.91,10.16,9.69,10.07,977100.0],["2014-03-17",10.17,10.21,9.77,9.9,454900.0],["2014-03-18",9.94,10.11,9.8,10.01,652600.0],["2014-03-19",9.98,10.1,9.65,9.74,448200.0],["2014-03-20",9.68,9.88,9.55,9.61,365600.0],["2014-03-21",9.61,9.66,9.11,9.11,427300.0],["2014-03-24",9.16,9.16,8.54,8.63,701400.0],["2014-03-25",8.65,8.99,8.4,8.64,485800.0],["2014-03-26",8.72,8.81,8.45,8.49,536200.0],["2014-03-27",8.53,8.8,8.3,8.5,485600.0],["2014-03-28",8.47,8.76,8.41,8.55,688900.0],["2014-03-31",8.6,9.09,8.58,8.94,838800.0],["2014-04-01",8.96,9.65,8.84,9.55,774400.0],["2014-04-02",9.61,9.89,9.55,9.76,642000.0],["2014-04-03",9.72,9.76,9.24,9.56,611300.0],["2014-04-04",9.64,9.68,9.1,9.32,505900.0],["2014-04-07",9.27,9.48,8.79,8.84,651100.0],["2014-04-08",8.95,9.06,8.69,8.77,479900.0],["2014-04-09",8.77,9.05,8.77,8.86,339300.0],["2014-04-10",8.88,9.01,8.35,8.47,344600.0],["2014-04-11",8.39,8.56,7.82,7.93,694200.0],["2014-04-14",8.0,8.19,7.63,7.81,343200.0],["2014-04-15",7.81,7.92,7.28,7.92,454800.0],["2014-04-16",7.95,8.21,7.77,8.19,255300.0],["2014-04-17",8.14,8.48,8.02,8.26,253400.0],["2014-04-21",8.26,8.63,8.16,8.61,340400.0],["2014-04-22",8.58,8.86,8.34,8.38,532200.0],["2014-04-23",8.34,8.46,7.88,8.06,522900.0],["2014-04-24",8.14,8.14,7.73,8.0,323200.0],["2014-04-25",7.94,7.94,7.67,7.68,311500.0],["2014-04-28",7.67,7.76,7.26,7.57,422300.0],["2014-04-29",7.58,7.82,7.46,7.57,414700.0],["2014-04-30",7.52,8.21,7.42,8.21,500900.0],["2014-05-01",8.16,8.38,8.01,8.17,299300.0],["2014-05-02",8.16,8.16,7.99,8.0,239900.0],["2014-05-05",7.94,8.04,7.82,7.98,272000.0],["2014-05-06",7.94,7.99,7.66,7.7,192400.0],["2014-05-07",7.68,7.76,7.41,7.63,282700.0],["2014-05-08",7.64,7.79,7.3,7.32,236100.0],["2014-05-09",7.2,7.8,7.15,7.73,422300.0],["2014-05-12",7.8,7.96,7.51,7.57,410600.0],["2014-05-13",7.32,7.87,7.09,7.8,381300.0],["2014-05-14",7.6,8.06,7.58,7.94,621000.0],["2014-05-15",7.95,8.08,7.5,8.06,402000.0],["2014-05-16",8.0,8.33,7.93,8.23,590900.0],["2014-05-19",8.17,8.76,8.12,8.49,882700.0],["2014-05-20",8.49,9.04,8.23,8.83,673400.0],["2014-05-21",8.8,9.16,8.74,8.75,642400.0],["2014-05-22",8.83,8.89,8.5,8.52,519700.0],["2014-05-23",8.54,8.96,8.45,8.7,560400.0],["2014-05-27",8.74,8.94,8.55,8.65,609400.0],["2014-05-28",8.67,8.78,8.43,8.63,228900.0],["2014-05-29",8.62,9.0,8.62,8.88,453400.0],["2014-05-30",8.83,8.97,8.82,8.91,439000.0],["2014-06-02",8.97,8.97,8.57,8.71,271100.0],["2014-06-03",8.66,8.85,8.5,8.61,431900.0],["2014-06-04",8.56,9.09,8.56,8.99,491000.0],["2014-06-05",8.98,9.26,8.9,9.2,260900.0],["2014-06-06",9.21,9.35,9.14,9.32,235600.0],["2014-06-09",9.35,9.63,9.28,9.56,277800.0],["2014-06-10",9.52,9.74,9.48,9.73,240300.0],["2014-06-11",9.64,9.89,9.48,9.72,264100.0],["2014-06-12",9.71,9.97,9.65,9.83,346200.0],["2014-06-13",9.89,10.41,9.73,10.23,847500.0],["2014-06-16",10.31,10.68,9.99,10.46,699600.0],["2014-06-17",10.49,10.94,10.33,10.69,614500.0],["2014-06-18",10.66,10.85,10.46,10.72,438900.0],["2014-06-19",10.75,10.75,10.4,10.58,227400.0],["2014-06-20",10.64,10.73,10.57,10.72,530200.0],["2014-06-23",10.76,10.99,10.6,10.74,365300.0],["2014-06-24",10.73,10.91,10.44,10.54,543200.0],["2014-06-25",10.47,10.79,10.31,10.66,401700.0],["2014-06-26",10.66,10.8,10.6,10.64,270700.0],["2014-06-27",10.56,10.94,10.49,10.85,1601100.0],["2014-06-30",10.81,11.2,10.81,10.95,459000.0],["2014-07-01",10.95,11.16,10.83,10.99,448300.0],["2014-07-02",11.42,11.47,11.06,11.13,779300.0],["2014-07-03",11.2,11.2,10.89,11.11,177400.0],["2014-07-07",11.02,11.17,10.35,10.38,298400.0],["2014-07-08",10.51,10.85,10.23,10.7,494000.0],["2014-07-09",10.7,10.82,10.45,10.78,246000.0],["2014-07-10",10.46,11.03,10.44,10.64,222900.0],["2014-07-11",10.6,10.99,10.44,10.52,155600.0],["2014-07-14",10.65,10.96,10.5,10.76,281900.0],["2014-07-15",10.72,10.84,10.05,10.07,387400.0],["2014-07-16",10.25,10.25,9.45,9.5,639100.0],["2014-07-17",9.48,9.73,9.23,9.28,537400.0],["2014-07-18",9.25,9.36,9.16,9.25,474300.0],["2014-07-21",9.2,9.24,9.07,9.2,634300.0],["2014-07-22",9.2,9.33,9.09,9.12,426200.0],["2014-07-23",9.2,9.29,9.0,9.23,1710300.0],["2014-07-24",9.25,9.54,9.12,9.18,220700.0],["2014-07-25",9.15,9.29,8.92,8.94,320800.0],["2014-07-28",8.92,9.09,8.72,8.97,331100.0],["2014-07-29",8.97,9.04,8.78,8.85,220200.0],["2014-07-30",8.92,9.12,8.85,9.06,214600.0],["2014-07-31",8.94,9.0,8.6,8.66,255900.0],["2014-08-01",8.64,8.82,8.38,8.56,214600.0],["2014-08-04",8.61,8.84,8.42,8.58,232100.0],["2014-08-05",8.54,8.71,8.29,8.43,279100.0],["2014-08-06",8.36,8.54,8.28,8.36,228400.0],["2014-08-07",8.39,8.55,8.11,8.15,503100.0],["2014-08-08",8.17,8.5,8.09,8.48,352800.0],["2014-08-11",8.52,8.6,8.09,8.33,484700.0],["2014-08-12",9.5,9.51,8.76,9.07,1177500.0],["2014-08-13",9.12,9.5,8.94,9.39,665300.0],["2014-08-14",9.69,9.78,9.23,9.3,717400.0],["2014-08-15",9.41,9.6,8.88,9.0,675200.0],["2014-08-18",9.04,9.21,8.92,9.01,487200.0],["2014-08-19",9.0,9.09,8.86,8.96,521800.0],["2014-08-20",8.9,9.02,8.84,8.85,351700.0],["2014-08-21",8.95,9.01,8.56,8.59,349800.0],["2014-08-22",8.59,9.04,8.49,8.99,442000.0],["2014-08-25",9.07,9.1,8.8,8.85,368200.0],["2014-08-26",8.85,9.2,8.85,8.96,712400.0],["2014-08-27",8.95,9.05,8.89,8.96,203100.0],["2014-08-28",8.94,9.04,8.78,8.81,646300.0],["2014-08-29",8.83,9.09,8.8,9.06,457500.0],["2014-09-02",9.11,9.18,8.87,8.94,440200.0],["2014-09-03",8.95,9.07,8.7,8.74,365900.0],["2014-09-04",8.78,8.86,8.35,8.36,559100.0],["2014-09-05",8.38,8.43,8.25,8.4,316100.0],["2014-09-08",8.37,8.49,8.33,8.45,277900.0],["2014-09-09",8.46,8.55,8.4,8.43,242200.0],["2014-09-10",8.59,8.9,8.49,8.75,618800.0],["2014-09-11",8.66,8.77,8.45,8.53,254300.0],["2014-09-12",8.53,8.53,8.16,8.28,426500.0],["2014-09-15",8.25,8.4,8.1,8.13,251600.0],["2014-09-16",8.13,8.29,7.94,8.25,248800.0],["2014-09-17",8.24,8.61,8.24,8.43,291600.0],["2014-09-18",8.44,8.55,8.39,8.41,236300.0],["2014-09-19",8.43,8.48,8.15,8.19,472800.0],["2014-09-22",8.15,8.15,7.98,7.99,281300.0],["2014-09-23",8.3,8.56,8.11,8.25,696700.0],["2014-09-24",8.25,8.43,8.14,8.4,529700.0],["2014-09-25",8.4,8.52,8.18,8.3,367400.0],["2014-09-26",8.34,8.38,8.15,8.31,390000.0],["2014-09-29",8.21,8.85,8.2,8.84,714400.0],["2014-09-30",8.85,8.85,8.62,8.69,548300.0],["2014-10-01",8.73,8.73,8.26,8.37,368600.0],["2014-10-02",8.35,8.65,8.24,8.58,402300.0],["2014-10-03",8.69,8.99,8.54,8.73,426700.0],["2014-10-06",8.76,8.87,8.48,8.6,446500.0],["2014-10-07",8.52,8.56,8.3,8.3,251700.0],["2014-10-08",8.28,8.4,8.0,8.38,385000.0],["2014-10-09",8.35,8.45,8.23,8.41,401500.0],["2014-10-10",8.39,8.53,8.16,8.17,277400.0],["2014-10-13",8.16,8.32,7.9,7.93,280000.0],["2014-10-14",8.03,8.2,7.68,7.79,368900.0],["2014-10-15",7.68,8.18,7.53,8.16,326700.0],["2014-10-16",8.03,8.45,8.03,8.39,271200.0],["2014-10-17",8.48,8.48,7.85,7.88,280600.0],["2014-10-20",7.85,8.04,7.74,7.79,186700.0],["2014-10-21",7.84,7.92,7.34,7.8,602300.0],["2014-10-22",7.82,7.99,7.68,7.84,193600.0],["2014-10-23",7.97,8.13,7.45,7.49,483100.0],["2014-10-24",7.46,7.63,7.42,7.51,268200.0],["2014-10-27",7.46,7.62,7.31,7.58,163800.0],["2014-10-28",7.61,7.89,7.46,7.85,244100.0],["2014-10-29",7.88,8.08,7.54,7.7,411200.0],["2014-10-30",7.64,8.13,7.63,8.05,239100.0],["2014-10-31",8.24,8.28,7.96,8.03,208600.0],["2014-11-03",8.07,8.07,7.85,7.9,139400.0],["2014-11-04",7.85,7.91,7.78,7.83,130800.0],["2014-11-05",7.89,8.17,7.76,7.86,262700.0],["2014-11-06",7.89,8.09,7.78,8.02,351800.0],["2014-11-07",8.03,8.03,7.64,7.84,393700.0],["2014-11-10",7.85,8.2,7.74,8.07,369200.0],["2014-11-11",8.07,8.16,7.81,7.91,556600.0],["2014-11-12",8.47,8.62,8.12,8.4,1220600.0],["2014-11-13",8.47,8.7,8.4,8.49,435500.0],["2014-11-14",8.48,8.6,8.32,8.47,363700.0],["2014-11-17",8.48,8.59,8.25,8.26,262300.0],["2014-11-18",8.27,9.09,8.27,9.07,880600.0],["2014-11-19",9.0,9.1,8.64,8.79,326700.0],["2014-11-20",8.76,9.14,8.7,8.98,594900.0],["2014-11-21",9.09,9.1,8.85,8.88,431200.0],["2014-11-24",8.94,9.08,8.8,8.93,663900.0],["2014-11-25",8.94,9.0,8.86,8.9,331400.0],["2014-11-26",8.86,9.0,8.86,8.94,179100.0],["2014-11-28",8.92,9.09,8.84,8.86,140600.0],["2014-12-01",8.82,8.9,8.71,8.79,199700.0],["2014-12-02",8.82,9.02,8.71,8.95,347000.0],["2014-12-03",8.94,9.53,8.9,9.49,1106100.0],["2014-12-04",9.21,9.44,8.87,8.9,619500.0],["2014-12-05",8.95,9.11,8.9,8.95,398600.0],["2014-12-08",8.94,9.02,8.53,8.83,505900.0],["2014-12-09",8.75,8.9,8.63,8.8,461300.0],["2014-12-10",8.79,8.84,8.71,8.72,355800.0],["2014-12-11",8.71,8.94,8.61,8.7,433100.0],["2014-12-12",8.6,8.84,8.53,8.72,369100.0],["2014-12-15",8.75,8.86,8.61,8.64,515200.0],["2014-12-16",8.62,8.81,8.59,8.72,554800.0],["2014-12-17",8.72,8.78,8.65,8.74,346100.0],["2014-12-18",8.83,9.04,8.75,8.94,696600.0],["2014-12-19",8.92,8.99,8.8,8.91,551500.0],["2014-12-22",8.96,9.05,8.78,8.86,408900.0],["2014-12-23",8.88,8.9,8.34,8.37,429900.0],["2014-12-24",8.36,8.7,8.34,8.52,223200.0],["2014-12-26",8.52,8.66,8.45,8.65,173200.0],["2014-12-29",8.68,8.72,8.22,8.35,290200.0],["2014-12-30",8.31,8.37,8.05,8.14,411700.0],["2014-12-31",8.15,8.45,8.15,8.3,356300.0],["2015-01-02",8.37,8.43,8.17,8.22,210700.0],["2015-01-05",8.18,8.41,8.05,8.22,536900.0],["2015-01-06",8.22,8.45,7.97,8.18,443000.0],["2015-01-07",8.22,8.54,8.13,8.41,210700.0],["2015-01-08",8.45,8.82,8.39,8.72,392400.0],["2015-01-09",8.73,8.97,8.52,8.76,238000.0],["2015-01-12",8.74,9.02,8.58,8.71,295300.0],["2015-01-13",8.8,9.02,8.7,8.75,306400.0],["2015-01-14",8.68,9.2,8.68,8.98,576800.0],["2015-01-15",8.97,9.25,8.5,8.68,574900.0],["2015-01-16",8.7,9.1,8.7,9.04,322200.0],["2015-01-20",9.15,9.2,8.86,9.0,239000.0],["2015-01-21",8.94,9.14,8.48,8.52,253800.0],["2015-01-22",8.52,8.74,8.25,8.54,408000.0],["2015-01-23",8.53,8.68,8.46,8.57,157900.0],["2015-01-26",8.61,8.77,8.36,8.48,287600.0],["2015-01-27",8.37,8.75,8.37,8.63,204000.0],["2015-01-28",8.66,8.86,8.55,8.67,302900.0],["2015-01-29",8.66,8.87,8.6,8.82,162300.0],["2015-01-30",8.79,8.95,8.45,8.5,277000.0],["2015-02-02",8.51,8.57,8.3,8.44,224200.0],["2015-02-03",8.44,8.62,8.28,8.57,162900.0],["2015-02-04",8.51,8.58,8.2,8.47,227500.0],["2015-02-05",8.52,8.83,8.52,8.76,259100.0],["2015-02-06",8.78,8.79,8.5,8.5,104000.0],["2015-02-09",8.5,8.75,8.36,8.37,135800.0],["2015-02-10",8.45,8.8,8.43,8.64,208100.0],["2015-02-11",8.63,8.76,8.43,8.51,155500.0],["2015-02-12",8.55,8.61,8.32,8.58,229100.0],["2015-02-13",8.59,8.9,8.4,8.8,315700.0],["2015-02-17",8.83,9.04,8.64,8.74,156400.0],["2015-02-18",8.74,8.92,8.61,8.82,98700.0],["2015-02-19",8.83,8.89,8.58,8.59,208100.0],["2015-02-20",8.61,8.74,8.5,8.67,170800.0],["2015-02-23",8.67,8.84,8.59,8.75,194100.0],["2015-02-24",8.71,8.93,8.68,8.8,301000.0],["2015-02-25",8.84,9.35,8.63,9.34,373100.0],["2015-02-26",9.3,9.36,9.15,9.18,262200.0],["2015-02-27",9.21,9.21,8.8,8.99,264200.0],["2015-03-02",9.0,9.38,8.9,9.26,361900.0],["2015-03-03",9.21,9.35,9.0,9.13,430000.0],["2015-03-04",9.07,9.77,9.05,9.46,650100.0],["2015-03-05",9.56,9.99,9.47,9.89,602500.0],["2015-03-06",9.82,10.0,9.53,9.79,413900.0],["2015-03-09",9.76,9.93,9.52,9.9,576000.0],["2015-03-10",9.83,9.98,9.66,9.93,852100.0],["2015-03-11",10.48,11.4,10.4,11.0,4622600.0],["2015-03-12",11.22,11.45,10.99,11.41,1560600.0],["2015-03-13",11.41,11.83,11.23,11.77,1713800.0],["2015-03-16",11.79,11.94,11.06,11.17,846300.0],["2015-03-17",11.16,11.4,11.02,11.08,561500.0],["2015-03-18",11.08,11.37,11.02,11.2,407900.0],["2015-03-19",11.19,11.69,11.14,11.46,740800.0],["2015-03-20",11.51,11.7,11.27,11.35,609200.0],["2015-03-23",11.32,11.53,11.2,11.46,460000.0],["2015-03-24",11.5,12.11,11.22,11.58,1642500.0],["2015-03-25",11.68,11.89,10.6,10.67,794700.0],["2015-03-26",10.42,11.44,10.28,11.32,798400.0],["2015-03-27",11.37,11.85,11.32,11.78,972100.0],["2015-03-30",11.9,12.24,11.64,11.76,487400.0],["2015-03-31",11.72,12.38,11.53,12.09,815100.0],["2015-04-01",12.1,13.04,11.84,12.76,1383700.0],["2015-04-02",12.8,12.93,12.24,12.41,637000.0],["2015-04-06",12.3,12.49,12.17,12.2,292300.0],["2015-04-07",12.23,12.55,12.23,12.49,678100.0],["2015-04-08",12.5,12.7,12.44,12.53,444100.0],["2015-04-09",12.55,12.59,12.19,12.5,326900.0],["2015-04-10",12.56,12.94,12.41,12.84,855900.0],["2015-04-13",12.96,13.18,12.68,13.07,698900.0],["2015-04-14",13.12,13.32,13.07,13.19,568000.0],["2015-04-15",13.33,13.64,13.22,13.49,494300.0],["2015-04-16",13.57,13.68,13.26,13.49,692000.0],["2015-04-17",13.38,13.54,13.33,13.47,573100.0],["2015-04-20",13.52,13.63,13.27,13.41,484800.0],["2015-04-21",13.51,13.9,13.45,13.77,576700.0],["2015-04-22",13.81,13.89,13.48,13.67,301700.0],["2015-04-23",13.68,13.97,13.5,13.94,304400.0],["2015-04-24",13.97,14.07,13.66,13.76,295800.0],["2015-04-27",13.84,13.84,12.8,13.05,993500.0],["2015-04-28",13.08,13.35,12.57,13.24,475200.0],["2015-04-29",13.21,13.34,12.96,13.17,562600.0],["2015-04-30",13.11,13.25,12.72,12.8,697900.0],["2015-05-01",12.9,13.16,12.52,12.82,685500.0],["2015-05-04",12.67,13.37,12.67,13.25,683900.0],["2015-05-05",13.14,13.14,12.46,12.54,491100.0],["2015-05-06",12.09,12.36,11.11,12.31,1126100.0],["2015-05-07",12.43,13.27,12.32,13.0,715900.0],["2015-05-08",13.22,13.34,12.72,13.17,588300.0],["2015-05-11",13.22,13.37,13.05,13.16,480800.0],["2015-05-12",13.11,13.45,13.01,13.23,647800.0],["2015-05-13",13.32,13.44,13.09,13.25,962800.0],["2015-05-14",13.33,13.5,13.15,13.42,1428700.0],["2015-05-15",13.39,13.39,13.11,13.13,334800.0],["2015-05-18",13.12,13.34,13.0,13.15,645900.0],["2015-05-19",13.18,13.42,13.07,13.2,465600.0],["2015-05-20",13.33,13.33,13.15,13.25,1009900.0],["2015-05-21",13.18,13.5,13.0,13.26,3100900.0],["2015-05-22",13.26,13.52,13.23,13.44,860900.0],["2015-05-26",13.54,13.54,13.19,13.2,610600.0],["2015-05-27",13.25,13.51,13.1,13.51,891500.0],["2015-05-28",13.45,13.62,13.35,13.48,648000.0],["2015-05-29",13.49,14.28,13.33,14.22,1248400.0],["2015-06-01",14.38,14.46,13.51,14.0,826600.0],["2015-06-02",14.04,14.81,13.88,14.54,1393700.0],["2015-06-03",14.73,14.8,14.44,14.59,797200.0],["2015-06-04",14.42,15.11,14.39,14.63,834700.0],["2015-06-05",15.23,15.6,15.16,15.43,1850400.0],["2015-06-08",15.4,15.93,15.39,15.7,1191800.0],["2015-06-09",15.82,16.18,15.43,16.02,2243900.0],["2015-06-10",16.05,16.24,15.53,15.9,4232500.0],["2015-06-11",15.89,16.55,15.8,16.23,1386500.0],["2015-06-12",16.58,18.33,16.38,18.1,3291500.0],["2015-06-15",18.03,18.55,17.57,18.37,1608200.0],["2015-06-16",16.53,17.42,15.61,16.9,3308700.0],["2015-06-17",16.9,17.2,15.92,16.01,2303200.0],["2015-06-18",16.47,17.44,16.0,17.09,4055100.0],["2015-06-19",17.16,17.16,16.3,16.59,1387100.0],["2015-06-22",16.53,16.8,16.3,16.76,902700.0],["2015-06-23",16.7,16.79,16.35,16.74,744900.0],["2015-06-24",16.66,17.22,16.51,16.87,934700.0],["2015-06-25",16.92,17.2,16.78,17.01,638600.0],["2015-06-26",16.96,17.04,16.5,16.65,1095600.0],["2015-06-29",16.43,16.9,16.25,16.33,628100.0],["2015-06-30",16.5,16.99,16.49,16.98,1015700.0],["2015-07-01",17.13,17.48,16.81,16.96,973700.0],["2015-07-02",17.01,17.05,16.67,16.75,534200.0],["2015-07-06",16.59,17.36,16.41,17.3,666000.0],["2015-07-07",17.24,17.85,16.98,17.66,1126500.0],["2015-07-08",17.55,17.82,17.15,17.22,1419400.0],["2015-07-09",17.35,17.62,16.74,16.81,886100.0],["2015-07-10",16.49,18.2,16.41,18.07,1045700.0],["2015-07-13",18.28,19.55,18.27,18.92,1531800.0],["2015-07-14",19.04,19.24,18.68,19.12,840100.0],["2015-07-15",19.16,19.83,19.08,19.2,976000.0],["2015-07-16",19.33,20.62,19.3,20.0,887400.0],["2015-07-17",20.0,20.56,19.66,20.15,763000.0],["2015-07-20",20.27,20.87,19.17,19.53,929600.0],["2015-07-21",19.6,19.89,19.21,19.88,526400.0],["2015-07-22",19.68,20.13,19.43,20.13,557600.0],["2015-07-23",20.15,20.59,19.86,19.98,496700.0],["2015-07-24",19.87,20.45,19.78,20.11,683700.0],["2015-07-27",20.03,20.29,19.65,20.02,556300.0],["2015-07-28",20.18,21.24,19.93,21.19,927600.0],["2015-07-29",21.29,21.5,20.08,20.45,908700.0],["2015-07-30",20.31,20.75,19.6,20.4,690100.0],["2015-07-31",20.52,21.54,20.36,21.21,747200.0],["2015-08-03",21.34,22.07,20.62,21.1,803600.0],["2015-08-04",21.19,21.51,21.0,21.26,688000.0],["2015-08-05",22.34,23.3,19.01,19.22,2546100.0],["2015-08-06",18.51,19.84,18.31,18.54,1134800.0],["2015-08-07",18.4,18.59,16.88,17.6,1019300.0],["2015-08-10",17.69,18.13,17.33,17.84,765300.0],["2015-08-11",17.81,18.29,17.6,17.74,641500.0],["2015-08-12",17.63,18.34,17.35,18.06,588700.0],["2015-08-13",17.83,18.27,17.39,17.43,524500.0],["2015-08-14",17.35,17.54,16.52,17.44,888300.0],["2015-08-17",17.31,18.56,17.07,18.37,695500.0],["2015-08-18",18.4,18.46,17.38,17.45,615900.0],["2015-08-19",17.3,18.58,17.11,18.41,866500.0],["2015-08-20",18.15,18.58,16.57,16.77,779600.0],["2015-08-21",16.49,17.2,16.11,16.73,911100.0],["2015-08-24",15.63,16.33,14.53,15.39,838200.0],["2015-08-25",16.27,16.27,15.52,15.74,802000.0],["2015-08-26",16.12,16.57,15.68,16.48,661000.0],["2015-08-27",16.63,17.52,16.51,17.52,816500.0],["2015-08-28",17.49,17.96,17.3,17.8,681200.0],["2015-08-31",17.61,18.22,17.51,18.15,795600.0],["2015-09-01",17.64,19.09,17.57,18.83,1455500.0],["2015-09-02",19.05,19.77,18.23,19.75,1069400.0],["2015-09-03",19.96,20.46,19.17,19.66,972700.0],["2015-09-04",19.52,20.11,18.96,19.62,691100.0],["2015-09-08",19.99,20.0,19.21,19.96,632100.0],["2015-09-09",20.1,20.1,18.49,18.73,873800.0],["2015-09-10",18.7,19.49,18.62,19.45,657300.0],["2015-09-11",19.42,20.25,19.3,20.2,687000.0],["2015-09-14",20.16,21.0,19.81,20.16,1139500.0],["2015-09-15",20.21,20.5,20.03,20.22,486800.0],["2015-09-16",20.3,20.52,19.65,20.45,615000.0],["2015-09-17",20.37,21.32,20.16,21.14,1008600.0],["2015-09-18",20.83,21.65,20.35,20.97,4091700.0],["2015-09-21",21.38,21.38,19.32,19.45,726700.0],["2015-09-22",18.96,20.08,18.75,19.27,823700.0],["2015-09-23",19.41,19.62,19.08,19.17,641400.0],["2015-09-24",19.06,19.13,17.69,18.21,748200.0],["2015-09-25",18.38,18.41,16.29,16.57,883200.0],["2015-09-28",16.56,16.74,14.14,14.51,1360300.0],["2015-09-29",14.59,15.18,13.32,13.62,1447600.0],["2015-09-30",14.0,14.18,13.43,14.03,945200.0],["2015-10-01",14.2,14.36,13.53,14.15,889900.0],["2015-10-02",13.99,15.65,13.86,15.33,984500.0],["2015-10-05",15.45,15.58,14.58,15.01,774500.0],["2015-10-06",14.91,15.09,13.5,13.77,598100.0],["2015-10-07",13.82,14.69,13.17,14.47,1033600.0],["2015-10-08",14.47,14.52,13.79,14.32,802500.0],["2015-10-09",14.38,14.93,14.17,14.48,496300.0],["2015-10-12",14.57,14.79,14.05,14.61,664100.0],["2015-10-13",14.55,15.24,14.43,14.69,970600.0],["2015-10-14",14.69,15.2,13.73,13.94,645200.0],["2015-10-15",14.26,16.39,13.97,16.21,1432100.0],["2015-10-16",16.31,16.45,15.77,16.31,977600.0],["2015-10-19",16.27,17.8,16.01,17.38,780300.0],["2015-10-20",17.41,17.46,15.64,15.79,789300.0],["2015-10-21",15.81,16.05,15.05,15.81,805100.0],["2015-10-22",15.86,15.86,14.8,15.27,625900.0],["2015-10-23",15.44,16.32,15.4,15.97,625600.0],["2015-10-26",15.88,16.36,15.36,15.59,418200.0],["2015-10-27",15.68,16.06,15.42,15.7,388400.0],["2015-10-28",16.05,17.14,15.6,16.91,835100.0],["2015-10-29",16.89,17.6,16.47,16.53,473900.0],["2015-10-30",16.6,17.07,16.21,16.5,552200.0],["2015-11-02",16.5,17.55,16.44,17.22,732300.0],["2015-11-03",17.29,18.22,16.85,17.78,795000.0],["2015-11-04",18.88,20.39,17.78,18.26,1220100.0],["2015-11-05",18.18,18.26,17.12,17.78,632700.0],["2015-11-06",17.62,18.3,17.08,18.11,602900.0],["2015-11-09",18.11,18.55,18.02,18.27,667600.0],["2015-11-10",18.15,19.22,18.05,18.86,667500.0],["2015-11-11",18.86,18.95,17.57,17.59,624100.0],["2015-11-12",16.29,16.42,13.76,16.32,2574400.0],["2015-11-13",16.26,16.82,15.97,16.2,941300.0],["2015-11-16",16.09,16.4,15.84,16.11,667300.0],["2015-11-17",16.01,16.85,15.94,16.68,827500.0],["2015-11-18",16.7,16.8,16.15,16.51,771000.0],["2015-11-19",16.63,16.63,15.79,15.97,671900.0],["2015-11-20",15.97,15.97,15.44,15.45,732800.0],["2015-11-23",15.58,15.84,15.14,15.33,1086500.0],["2015-11-24",15.32,16.43,15.24,16.29,840400.0],["2015-11-25",16.22,16.68,16.22,16.37,542100.0],["2015-11-27",16.38,16.8,16.16,16.66,245600.0],["2015-11-30",16.78,16.79,15.72,16.16,500000.0],["2015-12-01",16.37,16.79,16.24,16.71,593300.0],["2015-12-02",16.63,16.91,16.22,16.26,560900.0],["2015-12-03",16.11,16.19,15.14,15.45,627200.0],["2015-12-04",14.97,15.0,14.01,14.58,1990300.0],["2015-12-07",14.65,14.85,14.12,14.44,964200.0],["2015-12-08",14.05,14.94,14.01,14.82,652100.0],["2015-12-09",14.8,14.9,14.3,14.59,632600.0],["2015-12-10",14.63,14.86,14.14,14.24,906100.0],["2015-12-11",14.0,14.19,12.95,13.17,1352600.0],["2015-12-14",13.07,13.32,12.54,12.78,1032800.0],["2015-12-15",12.93,13.41,12.89,13.25,822800.0],["2015-12-16",13.49,13.79,13.27,13.65,719700.0],["2015-12-17",13.81,14.06,13.36,13.84,650600.0],["2015-12-18",13.73,14.44,13.0,14.13,1823000.0],["2015-12-21",14.22,14.36,13.8,14.22,563000.0],["2015-12-22",14.22,14.37,13.78,14.1,519900.0],["2015-12-23",14.25,14.5,13.97,14.33,531800.0],["2015-12-24",14.28,14.3,14.02,14.14,223500.0],["2015-12-28",13.84,14.14,13.43,14.0,714800.0],["2015-12-29",13.76,14.0,13.26,13.47,802700.0],["2015-12-30",13.51,13.79,13.4,13.69,345200.0],["2015-12-31",13.66,13.74,13.39,13.44,623100.0],["2016-01-04",13.16,13.44,12.9,13.14,766900.0],["2016-01-05",13.23,13.89,12.95,13.43,596000.0],["2016-01-06",13.32,13.32,12.59,12.7,614300.0],["2016-01-07",12.39,12.84,12.22,12.78,819900.0],["2016-01-08",12.91,12.91,11.61,11.69,930800.0],["2016-01-11",11.82,11.83,10.75,11.25,1581500.0],["2016-01-12",11.49,11.82,11.19,11.48,711600.0],["2016-01-13",11.34,11.76,10.71,10.87,749000.0],["2016-01-14",11.07,11.53,10.46,11.34,526100.0],["2016-01-15",10.92,11.33,10.47,11.29,652000.0],["2016-01-19",11.52,11.85,10.89,11.14,758300.0],["2016-01-20",10.92,12.58,10.75,12.29,968400.0],["2016-01-21",12.27,12.49,11.73,11.75,550000.0],["2016-01-22",12.02,12.49,11.75,12.47,498000.0],["2016-01-25",12.35,12.85,11.87,11.92,479700.0],["2016-01-26",11.97,12.01,11.32,11.75,394200.0],["2016-01-27",11.7,11.98,10.79,11.04,431800.0],["2016-01-28",11.16,11.25,10.32,10.6,611600.0],["2016-01-29",10.56,11.5,10.42,11.34,818900.0],["2016-02-01",11.23,11.6,10.78,11.27,525300.0],["2016-02-02",11.12,11.12,10.6,10.73,407300.0],["2016-02-03",10.84,10.84,10.1,10.6,362200.0],["2016-02-04",10.52,10.79,9.83,10.13,756200.0],["2016-02-05",10.08,14.59,9.51,12.13,4673800.0],["2016-02-08",12.24,13.94,11.79,12.54,2999200.0],["2016-02-09",12.16,12.94,11.83,12.13,1210800.0],["2016-02-10",12.31,13.27,12.2,12.48,911100.0],["2016-02-11",12.17,12.48,11.98,12.36,614900.0],["2016-02-12",12.46,12.86,12.05,12.84,640300.0],["2016-02-16",13.04,13.26,12.73,13.14,559200.0],["2016-02-17",13.24,13.71,12.83,13.35,567000.0],["2016-02-18",13.32,13.32,12.84,13.12,598200.0],["2016-02-19",13.01,13.79,12.75,13.64,562200.0],["2016-02-22",13.89,13.91,13.4,13.62,589800.0],["2016-02-23",13.42,13.76,13.15,13.35,437400.0],["2016-02-24",13.13,13.7,12.92,13.53,397800.0],["2016-02-25",13.57,13.61,12.8,13.19,515200.0],["2016-02-26",13.31,13.57,13.0,13.25,447800.0],["2016-02-29",13.22,13.5,12.53,12.54,765500.0],["2016-03-01",12.72,13.12,12.15,12.98,879100.0],["2016-03-02",12.85,13.64,12.8,13.37,753300.0],["2016-03-03",14.04,14.95,13.23,13.99,1552800.0],["2016-03-04",14.0,14.75,13.59,14.38,1652900.0],["2016-03-07",14.27,15.07,14.04,14.85,1238200.0],["2016-03-08",14.81,15.16,14.6,14.65,1240300.0],["2016-03-09",14.65,15.77,14.25,15.21,1381600.0],["2016-03-10",15.44,15.99,15.23,15.37,1284000.0],["2016-03-11",15.51,15.87,15.38,15.65,782200.0],["2016-03-14",15.48,15.8,15.36,15.5,575100.0],["2016-03-15",15.36,15.54,14.3,14.59,676300.0],["2016-03-16",14.53,15.02,14.38,14.53,342100.0],["2016-03-17",14.51,14.79,13.42,13.89,730800.0],["2016-03-18",13.98,14.34,13.43,14.09,1240600.0],["2016-03-21",14.06,14.75,14.02,14.72,528800.0],["2016-03-22",14.72,15.11,14.62,15.0,649300.0],["2016-03-23",15.02,15.22,14.67,14.67,613400.0],["2016-03-24",14.67,14.77,14.16,14.4,497900.0],["2016-03-28",14.56,14.63,13.93,14.12,522300.0],["2016-03-29",14.02,15.51,13.92,15.47,1166300.0],["2016-03-30",15.7,15.71,14.82,15.03,637400.0],["2016-03-31",15.11,15.51,15.0,15.25,897900.0],["2016-04-01",15.2,16.33,14.93,16.21,848400.0],["2016-04-04",16.26,16.6,15.97,16.22,689100.0],["2016-04-05",16.11,16.2,15.87,16.18,495300.0],["2016-04-06",16.2,16.8,16.19,16.69,552400.0],["2016-04-07",16.67,17.12,16.49,16.72,799500.0],["2016-04-08",16.93,17.15,16.51,16.72,476800.0],["2016-04-11",16.88,16.93,16.19,16.55,546100.0],["2016-04-12",16.56,16.87,16.34,16.58,438700.0],["2016-04-13",16.7,16.74,16.29,16.54,698100.0],["2016-04-14",16.55,16.63,16.19,16.37,282900.0],["2016-04-15",16.32,16.51,15.92,16.32,402300.0],["2016-04-18",16.18,16.9,16.12,16.77,1074500.0],["2016-04-19",17.03,17.1,15.99,16.3,486600.0],["2016-04-20",16.41,16.79,16.24,16.58,449000.0],["2016-04-21",16.5,17.17,16.41,17.16,711300.0],["2016-04-22",17.22,17.82,17.22,17.81,615600.0],["2016-04-25",17.82,17.91,17.31,17.55,539900.0],["2016-04-26",17.56,17.57,16.88,17.21,482200.0],["2016-04-27",17.17,17.39,16.87,17.08,355700.0],["2016-04-28",17.07,17.49,16.82,17.17,523500.0],["2016-04-29",17.02,17.2,16.8,17.16,479100.0],["2016-05-02",17.16,17.16,16.34,16.87,563800.0],["2016-05-03",16.77,16.93,16.43,16.54,381000.0],["2016-05-04",15.84,16.05,15.28,15.9,808400.0],["2016-05-05",16.07,16.24,15.49,15.63,525800.0],["2016-05-06",15.62,16.0,14.14,15.12,1218100.0],["2016-05-09",15.48,16.1,15.2,15.92,479900.0],["2016-05-10",16.17,16.6,15.78,16.25,447300.0],["2016-05-11",16.13,16.79,16.13,16.18,479600.0],["2016-05-12",16.34,16.55,15.93,16.27,577200.0],["2016-05-13",16.15,17.47,15.99,17.28,1027200.0],["2016-05-16",17.25,17.76,16.61,17.67,892100.0],["2016-05-17",17.8,18.02,17.51,17.75,724900.0],["2016-05-18",17.61,17.85,17.29,17.41,428700.0],["2016-05-19",17.21,17.66,17.0,17.57,265700.0],["2016-05-20",17.56,18.08,17.39,17.97,386500.0],["2016-05-23",18.09,18.54,17.98,18.41,456800.0],["2016-05-24",18.44,18.93,18.41,18.85,431200.0],["2016-05-25",18.9,19.1,18.55,18.97,531400.0],["2016-05-26",19.05,19.27,18.57,18.78,479300.0],["2016-05-27",18.85,19.44,18.81,19.15,472700.0],["2016-05-31",19.16,19.68,18.98,19.51,486400.0],["2016-06-01",19.44,19.7,19.09,19.62,366400.0],["2016-06-02",19.72,19.97,19.48,19.74,398900.0],["2016-06-03",19.74,19.86,19.32,19.53,412700.0],["2016-06-06",19.5,19.85,19.27,19.65,429800.0],["2016-06-07",19.54,19.74,19.2,19.6,501200.0],["2016-06-08",19.6,19.83,19.31,19.61,359000.0],["2016-06-09",19.11,19.82,19.11,19.61,391100.0],["2016-06-10",19.35,19.67,19.0,19.39,452000.0],["2016-06-13",19.37,19.64,18.58,18.7,644700.0],["2016-06-14",18.74,18.97,18.27,18.55,529100.0],["2016-06-15",18.69,18.93,18.28,18.57,274500.0],["2016-06-16",18.45,18.61,18.22,18.52,317200.0],["2016-06-17",18.44,18.96,17.76,17.82,977400.0],["2016-06-20",17.93,18.62,17.51,18.31,820300.0],["2016-06-21",18.34,18.4,17.87,18.34,440900.0],["2016-06-22",18.28,19.21,18.28,18.88,451800.0],["2016-06-23",19.1,19.16,18.61,19.12,497800.0],["2016-06-24",18.35,18.86,17.93,18.44,2080000.0],["2016-06-27",18.4,18.65,17.86,18.05,606800.0],["2016-06-28",18.35,19.14,18.25,19.06,425500.0],["2016-06-29",19.29,19.94,19.12,19.85,572300.0],["2016-06-30",19.96,20.38,19.4,20.37,972400.0],["2016-07-01",20.45,20.69,20.19,20.64,323500.0],["2016-07-05",20.68,20.8,20.28,20.55,360600.0],["2016-07-06",20.62,21.64,20.51,21.58,595000.0],["2016-07-07",21.81,21.96,20.53,20.6,936500.0],["2016-07-08",20.81,21.2,20.51,21.11,516600.0],["2016-07-11",21.23,21.67,21.22,21.64,321300.0],["2016-07-12",21.86,21.94,21.43,21.6,476000.0],["2016-07-13",21.59,21.89,21.52,21.65,343000.0],["2016-07-14",21.7,22.0,21.3,21.85,352100.0],["2016-07-15",22.02,22.13,21.0,21.84,328000.0],["2016-07-18",20.27,21.17,20.26,20.77,978500.0],["2016-07-19",20.86,21.22,20.5,20.95,405400.0],["2016-07-20",21.1,21.1,20.34,20.65,444900.0],["2016-07-21",20.73,21.1,20.66,21.0,465000.0],["2016-07-22",20.96,21.21,20.84,21.03,211100.0],["2016-07-25",21.03,21.6,20.78,21.5,447200.0],["2016-07-26",21.39,21.65,21.09,21.37,240300.0],["2016-07-27",21.47,22.22,21.07,22.07,370600.0],["2016-07-28",22.05,22.7,21.72,22.53,500300.0],["2016-07-29",22.49,22.69,21.88,22.22,742400.0],["2016-08-01",22.18,22.58,21.81,22.22,668900.0],["2016-08-02",22.22,22.59,21.94,22.26,577800.0],["2016-08-03",23.98,24.0,22.13,22.92,1126600.0],["2016-08-04",23.44,23.5,22.29,22.32,655600.0],["2016-08-05",22.51,23.22,22.26,23.11,420200.0],["2016-08-08",23.07,23.4,22.91,23.2,456800.0],["2016-08-09",22.96,23.42,22.75,23.18,335700.0],["2016-08-10",23.29,23.33,22.57,22.73,287200.0],["2016-08-11",22.78,23.48,22.53,23.35,488200.0],["2016-08-12",23.28,23.31,22.58,22.68,547800.0],["2016-08-15",22.69,23.03,22.58,22.7,301100.0],["2016-08-16",22.6,22.81,22.26,22.3,361300.0],["2016-08-17",22.46,22.94,22.03,22.11,308000.0],["2016-08-18",22.05,22.18,21.68,22.09,689400.0],["2016-08-19",22.09,22.68,21.88,22.13,689100.0],["2016-08-22",22.28,22.47,22.09,22.24,593300.0],["2016-08-23",22.28,22.84,22.18,22.75,337900.0],["2016-08-24",22.81,23.18,21.73,21.86,472200.0],["2016-08-25",21.86,22.25,20.92,21.35,663100.0],["2016-08-26",21.46,22.11,21.37,22.07,521500.0],["2016-08-29",22.09,22.09,21.47,21.83,287600.0],["2016-08-30",21.78,22.14,21.64,21.87,334500.0],["2016-08-31",21.9,21.97,21.17,21.38,365300.0],["2016-09-01",21.47,22.12,21.37,22.03,490600.0],["2016-09-02",22.09,22.09,21.7,21.97,315100.0],["2016-09-06",22.11,22.6,21.8,22.19,492800.0],["2016-09-07",22.19,22.63,22.02,22.51,409500.0],["2016-09-08",22.59,22.78,22.38,22.65,566700.0],["2016-09-09",22.49,22.59,21.7,21.7,643900.0],["2016-09-12",21.51,22.58,20.8,22.55,607000.0],["2016-09-13",22.59,22.75,21.84,22.18,521800.0],["2016-09-14",22.34,22.68,22.23,22.57,558600.0],["2016-09-15",22.65,24.21,22.55,24.2,1114700.0],["2016-09-16",24.4,25.48,24.12,25.09,3535800.0],["2016-09-19",25.47,26.3,24.83,24.91,1281200.0],["2016-09-20",25.14,26.08,25.0,25.34,652200.0],["2016-09-21",25.34,26.14,25.34,26.11,694500.0],["2016-09-22",26.18,26.36,25.67,26.02,736100.0],["2016-09-23",26.02,26.23,25.64,26.17,511200.0],["2016-09-26",26.17,26.3,25.7,25.86,486600.0],["2016-09-27",25.88,26.64,25.76,26.58,627900.0],["2016-09-28",26.58,26.84,26.0,26.68,561400.0],["2016-09-29",26.56,26.68,24.32,24.63,757300.0],["2016-09-30",24.73,25.08,24.5,24.73,436700.0],["2016-10-03",24.43,24.43,22.69,23.75,1051000.0],["2016-10-04",23.64,24.01,23.35,23.52,494000.0],["2016-10-05",23.52,24.36,23.52,24.18,496900.0],["2016-10-06",24.12,24.21,23.43,23.84,600800.0],["2016-10-07",23.87,23.99,23.38,23.78,504000.0],["2016-10-10",24.04,24.86,24.02,24.69,425400.0],["2016-10-11",26.16,26.19,22.51,23.0,2454400.0],["2016-10-12",22.76,23.24,21.44,21.54,1356700.0],["2016-10-13",21.08,22.28,21.0,21.96,1025900.0],["2016-10-14",22.02,22.17,20.62,20.81,1031800.0],["2016-10-17",20.72,21.24,20.64,20.69,583100.0],["2016-10-18",20.86,21.11,20.46,20.62,563200.0],["2016-10-19",20.71,20.99,20.56,20.71,463600.0],["2016-10-20",20.6,21.07,20.46,20.88,341600.0],["2016-10-21",20.8,21.12,20.45,20.83,264800.0],["2016-10-24",21.05,21.2,20.63,20.65,308200.0],["2016-10-25",20.65,21.29,20.53,21.05,282700.0],["2016-10-26",21.05,21.25,20.4,20.65,306000.0],["2016-10-27",20.75,21.05,20.25,20.35,341900.0],["2016-10-28",20.2,20.7,19.91,20.6,404800.0],["2016-10-31",20.45,20.8,19.7,19.8,612900.0],["2016-11-01",19.9,20.4,19.8,20.2,404500.0],["2016-11-02",20.2,20.5,19.73,19.75,259300.0],["2016-11-03",19.8,20.05,18.0,18.1,839900.0],["2016-11-04",17.95,18.0,17.25,17.85,979200.0],["2016-11-07",18.3,18.85,18.25,18.7,705400.0],["2016-11-08",18.4,19.15,18.25,18.95,494600.0],["2016-11-09",19.85,21.5,19.55,20.25,1186300.0],["2016-11-10",20.6,21.2,19.95,20.5,809900.0],["2016-11-11",20.35,22.05,20.33,21.6,1268500.0],["2016-11-14",21.6,23.95,21.3,23.9,1091900.0],["2016-11-15",23.85,24.55,23.3,24.0,671000.0],["2016-11-16",23.95,24.1,23.3,23.63,459100.0],["2016-11-17",23.5,24.75,23.5,24.7,421600.0],["2016-11-18",24.7,24.7,22.1,22.25,1203900.0],["2016-11-21",22.1,22.3,21.2,22.25,523600.0],["2016-11-22",22.0,22.05,20.7,21.3,505600.0],["2016-11-23",20.9,22.25,20.6,22.25,364900.0],["2016-11-25",22.5,22.79,21.75,22.7,210900.0],["2016-11-28",22.55,22.8,21.4,21.65,508500.0],["2016-11-29",21.7,22.58,21.2,22.25,568600.0],["2016-11-30",22.25,22.45,21.04,21.55,411100.0],["2016-12-01",21.6,21.6,20.55,21.15,515500.0],["2016-12-02",21.25,21.8,20.7,21.8,276600.0],["2016-12-05",21.65,22.3,21.5,22.2,312300.0],["2016-12-06",22.45,22.95,21.8,22.95,416900.0],["2016-12-07",22.5,22.85,21.85,22.45,610700.0],["2016-12-08",22.3,22.4,21.6,22.3,392000.0],["2016-12-09",22.5,23.2,22.45,23.0,649800.0],["2016-12-12",22.85,23.5,22.85,23.2,461900.0],["2016-12-13",23.5,24.5,23.0,23.15,477300.0],["2016-12-14",23.2,23.2,22.25,22.8,336000.0],["2016-12-15",22.85,23.75,22.7,23.65,412600.0],["2016-12-16",23.85,24.4,23.7,23.75,1278200.0],["2016-12-19",23.95,27.1,23.95,25.65,1277300.0],["2016-12-20",25.75,27.05,25.65,26.1,735300.0],["2016-12-21",26.25,26.4,25.3,25.45,413000.0],["2016-12-22",25.35,25.6,24.25,24.9,598300.0],["2016-12-23",24.95,25.64,24.8,25.6,267800.0],["2016-12-27",25.65,25.95,25.4,25.7,250100.0],["2016-12-28",25.85,25.9,25.0,25.05,235200.0],["2016-12-29",25.05,25.45,25.03,25.35,249300.0],["2016-12-30",25.55,25.88,25.2,25.25,351000.0],["2017-01-03",25.45,26.15,25.25,25.95,398600.0],["2017-01-04",25.9,27.4,25.9,27.3,704000.0],["2017-01-05",27.3,27.5,26.85,27.1,484500.0],["2017-01-06",27.3,27.33,26.8,26.9,292800.0],["2017-01-09",27.15,27.15,26.5,26.6,526500.0],["2017-01-10",26.65,27.0,26.0,26.1,719400.0],["2017-01-11",25.95,26.2,24.4,25.2,736500.0],["2017-01-12",25.0,25.4,24.48,24.9,509200.0],["2017-01-13",24.95,25.44,24.85,25.1,349300.0],["2017-01-17",24.8,24.9,23.1,23.8,568100.0],["2017-01-18",24.0,24.2,23.63,24.1,272200.0],["2017-01-19",23.85,24.25,23.45,23.5,494100.0],["2017-01-20",23.55,23.8,23.1,23.45,340800.0],["2017-01-23",23.45,25.3,23.4,24.7,625000.0],["2017-01-24",24.6,24.9,23.7,24.88,423300.0],["2017-01-25",25.0,26.1,24.9,25.9,474600.0],["2017-01-26",25.9,26.3,25.73,26.0,324600.0],["2017-01-27",26.1,26.2,25.65,26.0,274000.0],["2017-01-30",25.75,25.91,25.25,25.45,302400.0],["2017-01-31",25.25,27.2,25.05,27.05,479000.0],["2017-02-01",27.2,27.95,26.6,26.7,546900.0],["2017-02-02",26.55,26.75,25.6,26.05,431800.0],["2017-02-03",26.25,26.78,25.35,26.75,443100.0],["2017-02-06",26.55,26.58,25.0,25.0,614700.0],["2017-02-07",25.1,25.3,24.5,24.65,412700.0],["2017-02-08",24.55,25.25,24.05,25.2,371700.0],["2017-02-09",25.2,25.75,25.0,25.75,376600.0],["2017-02-10",25.75,26.0,25.55,25.8,347200.0],["2017-02-13",25.9,26.3,25.9,26.2,430700.0],["2017-02-14",26.3,26.65,26.0,26.4,364200.0],["2017-02-15",26.35,26.75,26.2,26.6,316600.0],["2017-02-16",26.55,26.75,25.6,26.2,363400.0],["2017-02-17",26.15,26.45,25.65,26.1,363600.0],["2017-02-21",26.3,26.8,25.4,25.85,445000.0],["2017-02-22",25.75,26.03,25.03,25.1,302300.0],["2017-02-23",25.1,25.35,24.65,25.35,398000.0],["2017-02-24",24.95,25.55,24.95,25.3,231200.0],["2017-02-27",25.35,26.81,25.15,26.65,478900.0],["2017-02-28",26.6,26.85,25.55,25.7,457400.0],["2017-03-01",26.1,26.75,24.92,26.0,648000.0],["2017-03-02",26.1,28.0,26.05,27.4,1249600.0],["2017-03-03",27.5,29.55,27.5,28.75,1001000.0],["2017-03-06",29.05,30.37,28.45,29.75,899900.0],["2017-03-07",29.45,29.45,25.0,26.4,2946700.0],["2017-03-08",26.55,28.5,26.4,27.8,1021900.0],["2017-03-09",27.85,28.08,27.05,27.35,594300.0],["2017-03-10",27.35,27.45,26.0,26.35,893100.0],["2017-03-13",26.25,28.0,26.24,27.55,714000.0],["2017-03-14",27.5,27.6,26.85,27.35,317200.0],["2017-03-15",27.4,28.65,27.2,28.5,725300.0],["2017-03-16",28.5,28.65,27.8,27.95,348500.0],["2017-03-17",27.85,29.0,27.85,28.9,903500.0],["2017-03-20",28.9,29.95,28.73,29.9,631000.0],["2017-03-21",29.45,29.5,28.15,28.45,672800.0],["2017-03-22",28.5,28.75,28.05,28.45,305900.0],["2017-03-23",28.35,28.55,27.8,28.4,512200.0],["2017-03-24",28.65,30.2,28.46,29.95,770000.0],["2017-03-27",29.75,31.33,29.57,30.8,904400.0],["2017-03-28",30.9,31.35,30.25,30.85,446300.0],["2017-03-29",30.85,31.43,30.71,30.75,456600.0],["2017-03-30",30.75,31.6,30.5,31.25,605000.0],["2017-03-31",31.3,32.0,30.92,31.3,679200.0],["2017-04-03",31.8,31.9,30.75,31.25,730000.0],["2017-04-04",31.45,31.95,30.7,30.9,684800.0],["2017-04-05",30.95,31.35,29.96,30.15,664500.0],["2017-04-06",30.6,30.7,29.55,30.2,524600.0],["2017-04-07",30.0,31.4,29.86,31.2,600900.0],["2017-04-10",31.15,31.6,30.79,31.3,417500.0],["2017-04-11",31.2,31.5,31.0,31.18,320300.0],["2017-04-12",31.2,31.5,30.8,31.35,279200.0],["2017-04-13",31.25,31.75,30.9,31.05,253400.0],["2017-04-17",31.05,31.3,30.76,31.25,288400.0],["2017-04-18",31.25,32.5,31.05,31.85,549200.0],["2017-04-19",32.05,32.65,31.85,32.45,659400.0],["2017-04-20",32.65,33.15,32.05,32.75,294100.0],["2017-04-21",32.7,33.05,31.74,32.15,366400.0],["2017-04-24",32.55,32.95,32.1,32.4,380600.0],["2017-04-25",32.6,33.03,32.35,32.95,457300.0],["2017-04-26",33.0,33.65,32.85,33.25,462200.0],["2017-04-27",33.35,33.35,32.65,33.2,352800.0],["2017-04-28",33.3,33.3,32.1,32.6,378100.0],["2017-05-01",32.55,33.78,32.55,33.65,517200.0],["2017-05-02",33.8,34.05,32.8,33.25,408500.0],["2017-05-03",33.3,33.42,32.3,32.75,480500.0],["2017-05-04",32.7,32.85,32.15,32.25,355600.0],["2017-05-05",32.5,32.5,31.95,32.05,617200.0],["2017-05-08",31.75,32.55,31.01,31.9,767200.0],["2017-05-09",31.9,33.0,31.41,32.9,1011400.0],["2017-05-10",30.95,32.4,29.95,31.9,1471100.0],["2017-05-11",32.0,34.2,32.0,33.4,645900.0],["2017-05-12",33.4,33.65,32.85,33.25,432600.0],["2017-05-15",33.4,33.7,32.65,32.65,400600.0],["2017-05-16",32.8,33.55,32.5,33.55,418100.0],["2017-05-17",32.9,33.23,32.65,32.95,461300.0],["2017-05-18",32.9,33.9,32.8,33.65,409100.0],["2017-05-19",33.75,34.13,33.31,33.7,610200.0],["2017-05-22",33.85,34.35,33.7,34.15,568700.0],["2017-05-23",34.35,34.6,33.85,34.55,416200.0],["2017-05-24",34.5,34.95,34.0,34.55,532200.0],["2017-05-25",34.75,35.35,34.15,34.15,474600.0],["2017-05-26",34.35,36.05,34.35,35.75,821500.0],["2017-05-30",36.0,36.4,34.9,35.4,707300.0],["2017-05-31",36.55,38.6,35.85,37.6,1910200.0],["2017-06-01",38.4,39.2,37.85,38.75,1468000.0],["2017-06-02",39.2,40.2,38.7,40.05,1068800.0],["2017-06-05",40.2,41.2,38.55,39.05,786300.0],["2017-06-06",38.85,39.98,38.62,39.65,411300.0],["2017-06-07",39.75,40.85,39.6,40.45,578300.0],["2017-06-08",40.45,41.15,39.67,41.05,554600.0],["2017-06-09",41.0,41.35,38.3,38.85,797100.0],["2017-06-12",38.85,39.15,37.9,38.55,616300.0],["2017-06-13",38.7,39.23,38.5,38.6,340300.0],["2017-06-14",38.75,38.95,37.75,38.85,504100.0],["2017-06-15",38.3,39.25,38.05,39.15,444500.0],["2017-06-16",38.85,39.25,38.2,38.65,1266100.0],["2017-06-19",39.0,40.25,38.45,40.25,848200.0],["2017-06-20",40.35,41.5,39.95,41.4,734100.0],["2017-06-21",41.4,42.85,41.4,42.75,606300.0],["2017-06-22",42.6,43.65,42.6,43.65,543700.0],["2017-06-23",43.85,44.95,43.4,44.15,686200.0],["2017-06-26",44.35,44.53,43.45,44.1,309600.0],["2017-06-27",43.85,43.85,41.51,41.85,733500.0],["2017-06-28",42.85,43.75,42.15,43.2,950900.0],["2017-06-29",43.0,43.15,42.45,42.8,668500.0],["2017-06-30",42.75,43.48,42.35,43.1,355300.0],["2017-07-03",43.25,43.7,42.8,43.6,181100.0],["2017-07-05",44.05,44.13,42.65,42.75,790000.0],["2017-07-06",42.1,42.95,40.9,42.85,652000.0],["2017-07-07",43.05,43.23,42.8,43.15,452000.0],["2017-07-10",43.2,43.78,42.8,43.35,509400.0],["2017-07-11",43.2,44.35,43.2,44.05,491300.0],["2017-07-12",44.5,44.9,44.38,44.4,381100.0],["2017-07-13",44.35,44.73,43.0,44.05,564000.0],["2017-07-14",44.05,44.45,43.6,44.25,368400.0],["2017-07-17",42.8,43.24,40.21,41.95,1366900.0],["2017-07-18",42.05,43.75,41.95,43.05,1012900.0],["2017-07-19",43.6,44.0,42.9,43.55,785500.0],["2017-07-20",43.45,43.67,41.8,42.3,526500.0],["2017-07-21",42.65,42.9,42.0,42.2,424100.0],["2017-07-24",42.3,43.5,42.25,43.5,395300.0],["2017-07-25",43.45,43.9,42.75,42.8,410900.0],["2017-07-26",42.75,42.81,41.8,42.2,363500.0],["2017-07-27",42.25,43.0,41.0,41.1,513200.0],["2017-07-28",40.9,41.35,40.77,41.0,579900.0],["2017-07-31",41.05,41.5,40.4,40.45,626300.0],["2017-08-01",40.45,40.95,40.25,40.45,465400.0],["2017-08-02",40.7,41.35,39.55,40.6,604100.0],["2017-08-03",42.95,42.95,40.7,41.7,1060200.0],["2017-08-04",41.8,41.8,40.35,41.05,661600.0],["2017-08-07",41.2,42.43,41.2,42.1,474600.0],["2017-08-08",42.15,42.45,41.45,41.7,358800.0],["2017-08-09",41.45,41.75,40.75,41.2,397100.0],["2017-08-10",41.0,42.1,40.25,40.35,487800.0],["2017-08-11",40.7,41.75,40.0,41.4,794200.0],["2017-08-14",41.65,42.85,41.3,42.7,513200.0],["2017-08-15",42.95,44.43,42.35,44.3,749200.0],["2017-08-16",44.75,46.45,44.1,45.65,1128100.0],["2017-08-17",45.9,46.35,43.5,43.5,812400.0],["2017-08-18",43.3,43.85,42.81,43.2,626100.0],["2017-08-21",43.25,44.13,43.25,43.95,445800.0],["2017-08-22",44.1,46.55,44.1,46.3,650300.0],["2017-08-23",46.0,46.15,44.9,45.0,575200.0],["2017-08-24",45.3,46.02,44.35,45.0,458900.0],["2017-08-25",45.15,45.2,43.9,43.95,578300.0],["2017-08-28",44.25,44.85,43.65,44.75,859300.0],["2017-08-29",44.1,44.41,43.1,43.75,633000.0],["2017-08-30",43.8,44.6,43.55,43.55,488200.0],["2017-08-31",43.7,46.4,43.65,45.8,835200.0],["2017-09-01",46.0,47.5,45.75,47.4,787700.0],["2017-09-05",47.1,47.75,46.5,47.05,455300.0],["2017-09-06",47.25,47.9,45.9,46.75,484700.0],["2017-09-07",46.85,48.05,45.85,47.8,834400.0],["2017-09-08",47.65,49.95,47.65,48.6,806000.0],["2017-09-11",49.05,49.79,47.9,48.2,494500.0],["2017-09-12",48.3,48.5,47.8,48.35,361800.0],["2017-09-13",48.15,48.95,47.71,47.9,651600.0],["2017-09-14",47.9,50.0,47.7,48.85,841800.0],["2017-09-15",48.65,49.18,46.9,49.05,1026000.0],["2017-09-18",49.25,50.05,48.88,49.65,650700.0],["2017-09-19",44.7,45.79,37.22,38.05,6101200.0],["2017-09-20",38.7,38.96,36.5,36.75,2358500.0],["2017-09-21",36.3,39.75,36.16,39.4,1555300.0],["2017-09-22",39.35,39.63,38.8,39.0,670400.0],["2017-09-25",38.85,39.6,38.5,39.1,653100.0],["2017-09-26",39.05,39.1,37.55,37.7,528200.0],["2017-09-27",37.95,39.35,37.46,39.05,627100.0],["2017-09-28",38.8,39.3,37.95,39.3,638500.0],["2017-09-29",39.45,40.2,39.35,40.0,843100.0],["2017-10-02",40.35,41.0,40.0,40.9,692900.0],["2017-10-03",41.0,41.2,39.9,41.1,594900.0],["2017-10-04",41.15,41.65,40.8,41.35,354500.0],["2017-10-05",41.4,41.85,40.95,41.75,583600.0],["2017-10-06",41.5,42.4,41.35,42.4,539100.0],["2017-10-09",42.2,42.45,40.95,41.15,437900.0],["2017-10-10",41.45,41.45,40.71,41.1,305400.0],["2017-10-11",41.15,41.7,41.05,41.2,334200.0],["2017-10-12",41.3,41.68,41.05,41.3,247500.0],["2017-10-13",41.25,41.7,40.88,41.35,371300.0],["2017-10-16",41.6,42.15,40.85,41.2,332600.0],["2017-10-17",41.25,41.25,40.75,41.05,249400.0],["2017-10-18",41.35,41.55,40.8,41.25,236600.0],["2017-10-19",41.65,42.8,40.36,42.6,703000.0],["2017-10-20",42.85,43.25,41.8,41.85,420500.0],["2017-10-23",41.85,42.05,40.95,41.4,249400.0],["2017-10-24",41.7,42.2,41.25,41.55,324800.0],["2017-10-25",41.45,41.9,40.8,41.5,276900.0],["2017-10-26",41.35,41.4,39.63,39.85,413200.0],["2017-10-27",39.85,41.45,39.7,41.25,373600.0],["2017-10-30",41.25,41.85,40.2,40.9,313100.0],["2017-10-31",41.05,41.9,40.51,41.6,330000.0],["2017-11-01",41.65,42.0,40.75,41.95,495400.0],["2017-11-02",41.8,41.8,41.0,41.5,264800.0],["2017-11-03",41.65,42.15,41.2,42.05,347100.0],["2017-11-06",42.25,43.15,41.0,41.1,642700.0],["2017-11-07",38.0,38.0,33.3,36.4,2740900.0],["2017-11-08",37.8,38.0,35.92,36.9,727800.0],["2017-11-09",36.5,36.88,35.95,36.55,545400.0],["2017-11-10",36.6,38.25,36.4,37.25,458200.0],["2017-11-13",37.0,38.25,36.55,37.8,441200.0],["2017-11-14",37.6,37.65,36.65,37.2,545200.0],["2017-11-15",37.0,37.75,36.55,37.6,351700.0],["2017-11-16",37.75,38.4,37.25,37.9,456500.0],["2017-11-17",38.1,38.65,37.81,38.0,459700.0],["2017-11-20",38.35,38.85,38.05,38.1,401800.0],["2017-11-21",38.4,38.75,37.51,38.7,365800.0],["2017-11-22",38.75,39.4,38.65,39.05,241100.0],["2017-11-24",39.25,39.75,38.8,39.5,117800.0],["2017-11-27",39.65,39.8,38.8,38.9,433900.0],["2017-11-28",39.2,39.75,38.7,39.15,391000.0],["2017-11-29",39.1,39.25,37.51,37.85,324500.0],["2017-11-30",38.05,38.4,37.65,37.8,433800.0],["2017-12-01",37.85,37.9,36.4,37.2,511400.0],["2017-12-04",38.85,39.35,37.05,37.15,464800.0],["2017-12-05",37.25,37.75,36.55,37.1,380200.0],["2017-12-06",37.05,37.41,36.45,36.45,277500.0],["2017-12-07",36.5,37.65,36.1,37.55,627500.0],["2017-12-08",37.8,38.3,37.34,38.15,227300.0],["2017-12-11",38.15,38.5,37.65,37.95,351500.0],["2017-12-12",38.05,38.8,37.5,38.15,328600.0],["2017-12-13",38.3,40.5,38.28,40.0,505800.0],["2017-12-14",40.05,40.2,38.4,38.6,375800.0],["2017-12-15",38.65,39.9,38.0,39.65,933200.0],["2017-12-18",40.0,40.2,38.58,38.8,443200.0],["2017-12-19",38.75,39.3,37.95,38.0,329200.0],["2017-12-20",38.5,38.5,38.0,38.05,229200.0],["2017-12-21",38.05,38.85,37.7,38.65,388300.0],["2017-12-22",38.8,39.03,38.4,38.85,318200.0],["2017-12-26",38.85,39.25,38.4,38.95,365100.0],["2017-12-27",38.95,39.47,38.55,38.7,231300.0],["2017-12-28",39.3,41.2,38.95,40.8,722800.0],["2017-12-29",40.8,41.15,39.8,39.85,344800.0],["2018-01-02",40.3,41.2,39.83,40.45,539500.0],["2018-01-03",40.75,41.95,40.5,41.7,496000.0],["2018-01-04",41.85,41.85,39.5,39.75,625600.0],["2018-01-05",40.2,41.75,39.9,41.5,708200.0],["2018-01-08",41.95,42.0,39.75,40.95,647000.0],["2018-01-09",41.25,43.0,40.95,42.7,744300.0],["2018-01-10",42.35,43.73,41.65,43.65,434400.0],["2018-01-11",43.6,44.8,43.05,44.75,483200.0],["2018-01-12",44.9,45.45,43.9,44.15,468700.0],["2018-01-16",44.4,44.45,42.45,42.75,746500.0],["2018-01-17",42.85,47.25,42.8,46.5,1677200.0],["2018-01-18",46.05,46.05,43.3,43.55,904600.0],["2018-01-19",43.85,47.5,43.16,46.9,1233700.0],["2018-01-22",46.7,48.65,43.35,44.25,2073900.0],["2018-01-23",44.6,46.0,44.3,44.7,827400.0],["2018-01-24",44.85,45.0,41.36,43.15,865900.0],["2018-01-25",43.45,43.51,42.6,43.0,490300.0],["2018-01-26",42.5,42.6,40.35,41.45,873400.0],["2018-01-29",41.35,41.75,40.95,41.05,506200.0],["2018-01-30",40.5,40.67,39.7,40.25,890500.0],["2018-01-31",40.5,41.05,38.4,39.05,823300.0],["2018-02-01",39.4,41.33,39.3,40.7,599300.0],["2018-02-02",40.3,40.9,39.05,39.15,517600.0],["2018-02-05",38.75,39.45,37.35,38.4,877700.0],["2018-02-06",36.5,38.0,35.75,37.3,897400.0],["2018-02-07",37.5,38.6,37.4,38.1,467700.0],["2018-02-08",38.1,39.45,37.1,37.15,1000400.0],["2018-02-09",37.4,37.8,34.9,37.2,797000.0],["2018-02-12",37.55,39.33,36.85,38.65,433100.0],["2018-02-13",38.55,38.55,37.83,38.1,306300.0],["2018-02-14",37.9,39.9,37.9,39.4,383900.0],["2018-02-15",39.6,39.7,38.65,39.15,332500.0],["2018-02-16",39.2,39.8,37.85,38.35,448400.0],["2018-02-20",38.1,38.45,37.17,37.25,459900.0],["2018-02-21",37.25,39.05,37.25,38.1,408800.0],["2018-02-22",38.3,39.0,37.8,38.45,354100.0],["2018-02-23",38.55,39.7,38.15,39.4,291100.0],["2018-02-26",39.45,40.05,38.75,38.9,475900.0],["2018-02-27",38.95,39.3,37.3,38.1,759600.0],["2018-02-28",38.85,40.6,38.1,38.9,1012600.0],["2018-03-01",38.85,39.75,38.2,38.75,783100.0],["2018-03-02",38.6,39.75,38.4,39.65,366200.0],["2018-03-05",39.6,41.5,39.3,41.3,513100.0],["2018-03-06",41.1,41.8,40.7,41.7,537600.0],["2018-03-07",41.4,43.15,41.3,43.05,612200.0],["2018-03-08",43.0,44.1,42.55,44.1,465300.0],["2018-03-09",43.95,45.2,43.7,44.85,778300.0],["2018-03-12",45.15,45.38,44.0,45.15,976000.0],["2018-03-13",45.15,45.38,44.0,44.9,636100.0],["2018-03-14",40.3,43.6,39.55,43.15,1780200.0],["2018-03-15",43.45,44.6,42.55,43.18,1800800.0],["2018-03-16",43.25,45.05,43.15,44.7,1097400.0],["2018-03-19",44.55,44.7,43.23,44.6,460200.0],["2018-03-20",44.75,45.55,43.85,45.35,808500.0],["2018-03-21",45.15,45.35,43.9,44.05,341800.0],["2018-03-22",43.75,44.85,43.65,44.05,437000.0],["2018-03-23",44.25,45.8,43.75,44.45,654600.0],["2018-03-26",44.8,45.66,43.78,44.9,483700.0],["2018-03-27",45.2,45.75,44.75,45.15,549300.0],["2018-03-28",44.9,47.0,44.9,45.8,730300.0],["2018-03-29",46.1,46.45,45.2,45.8,486800.0],["2018-04-02",45.6,45.6,44.1,44.15,503900.0],["2018-04-03",44.4,45.43,43.85,45.2,830500.0],["2018-04-04",44.5,45.75,44.0,45.5,420900.0],["2018-04-05",45.6,46.0,45.0,45.3,579700.0],["2018-04-06",45.1,45.28,43.53,44.1,523800.0],["2018-04-09",44.5,45.95,44.5,45.35,517400.0],["2018-04-10",45.65,46.35,45.3,45.8,771600.0],["2018-04-11",45.7,46.3,45.2,45.65,404700.0],["2018-04-12",45.7,46.45,44.95,46.05,443300.0],["2018-04-13",46.0,46.2,45.05,45.25,400900.0],["2018-04-16",45.75,45.95,45.05,45.3,683700.0],["2018-04-17",45.8,46.55,45.08,46.35,617200.0],["2018-04-18",46.7,48.65,46.3,48.05,961300.0],["2018-04-19",47.75,49.75,47.55,48.85,814800.0],["2018-04-20",48.7,49.45,47.51,48.5,603300.0],["2018-04-23",48.75,48.9,47.05,47.5,682000.0],["2018-04-24",47.75,48.5,46.45,46.75,1206400.0],["2018-04-25",46.8,47.7,46.4,47.35,634500.0],["2018-04-26",47.45,48.05,46.6,47.6,421300.0],["2018-04-27",47.65,48.05,46.45,47.7,277200.0],["2018-04-30",48.0,48.06,46.8,46.9,308200.0],["2018-05-01",46.9,47.3,46.35,46.95,601700.0],["2018-05-02",46.8,47.7,46.75,46.85,467400.0],["2018-05-03",46.8,47.0,45.85,46.15,420100.0],["2018-05-04",46.1,46.1,45.6,45.85,594300.0],["2018-05-07",45.85,46.05,44.85,45.1,799400.0],["2018-05-08",45.2,45.35,43.8,44.65,647200.0],["2018-05-09",50.3,50.3,46.6,47.95,1419800.0],["2018-05-10",48.3,51.1,47.55,49.9,1155100.0],["2018-05-11",50.7,57.95,50.7,57.05,2699900.0],["2018-05-14",57.45,57.69,54.9,57.15,1408600.0],["2018-05-15",56.4,58.5,56.05,58.1,1127900.0],["2018-05-16",58.3,59.05,57.3,58.35,731500.0],["2018-05-17",58.45,58.8,55.95,56.5,1135900.0],["2018-05-18",56.75,56.75,55.3,56.1,964200.0],["2018-05-21",56.05,56.1,52.95,55.0,1144200.0],["2018-05-22",54.9,55.25,53.85,54.55,669800.0],["2018-05-23",54.55,55.75,54.1,54.95,908600.0],["2018-05-24",55.15,55.75,54.7,55.65,589200.0],["2018-05-25",56.0,58.0,55.8,57.25,746700.0],["2018-05-29",56.75,57.9,55.0,56.05,684500.0],["2018-05-30",56.4,57.55,56.2,57.35,573400.0],["2018-05-31",57.5,57.99,56.25,56.35,732900.0],["2018-06-01",56.55,57.75,56.25,57.7,766200.0],["2018-06-04",58.0,58.94,56.55,58.05,805100.0],["2018-06-05",58.3,58.55,55.0,55.15,856000.0],["2018-06-06",55.05,56.2,54.55,54.7,631700.0],["2018-06-07",55.0,55.15,53.3,54.2,597700.0],["2018-06-08",54.3,55.45,53.88,54.0,722100.0],["2018-06-11",54.05,55.55,53.65,54.7,638700.0],["2018-06-12",55.0,55.85,53.5,54.0,486000.0],["2018-06-13",54.25,54.7,53.65,54.05,466700.0],["2018-06-14",54.45,54.68,53.1,53.75,566700.0],["2018-06-15",53.65,55.1,53.15,54.95,908100.0],["2018-06-18",54.8,54.9,53.9,54.15,522600.0],["2018-06-19",54.05,55.25,53.7,55.2,643700.0],["2018-06-20",55.7,58.55,55.58,58.05,1562900.0],["2018-06-21",58.85,61.1,56.95,58.35,1863600.0],["2018-06-22",58.15,58.85,55.65,57.05,1064300.0],["2018-06-25",56.6,57.25,55.4,56.65,535000.0],["2018-06-26",56.65,58.15,56.2,57.4,692600.0],["2018-06-27",57.3,59.45,57.3,58.15,961300.0],["2018-06-28",58.0,60.05,57.7,58.35,738200.0],["2018-06-29",58.95,61.25,58.45,59.85,1258700.0],["2018-07-02",59.65,59.75,55.9,56.55,942300.0],["2018-07-03",56.55,56.7,53.1,53.4,832500.0],["2018-07-05",53.7,54.0,49.9,51.2,1232900.0],["2018-07-06",50.9,52.95,50.02,52.4,691100.0],["2018-07-09",52.5,52.6,49.75,52.1,877200.0],["2018-07-10",52.45,52.8,51.75,52.7,423600.0],["2018-07-11",52.65,54.25,52.35,52.95,495100.0],["2018-07-12",53.45,53.99,52.1,53.65,526000.0],["2018-07-13",53.65,53.8,51.5,51.7,449000.0],["2018-07-16",51.95,52.95,51.95,52.7,356300.0],["2018-07-17",52.85,53.75,52.2,53.55,470100.0],["2018-07-18",53.6,54.7,52.7,54.7,472100.0],["2018-07-19",54.5,54.6,53.25,54.25,421700.0],["2018-07-20",54.3,55.05,53.9,54.88,367900.0],["2018-07-23",54.85,56.35,54.67,55.35,624800.0],["2018-07-24",55.9,56.4,54.3,54.4,714600.0],["2018-07-25",54.15,54.65,52.3,54.55,572100.0],["2018-07-26",54.3,54.52,52.95,53.35,419700.0],["2018-07-27",53.5,54.0,53.05,53.45,475400.0],["2018-07-30",53.25,53.75,52.6,52.95,950800.0],["2018-07-31",53.3,54.45,52.48,52.95,499600.0],["2018-08-01",52.95,54.75,52.75,53.3,555800.0],["2018-08-02",53.3,55.5,53.15,54.3,697400.0],["2018-08-03",54.25,55.45,52.55,52.75,716100.0],["2018-08-06",52.9,54.05,52.25,53.0,846200.0],["2018-08-07",52.95,54.7,52.75,53.35,787400.0],["2018-08-08",52.95,55.5,45.25,48.7,2530800.0],["2018-08-09",48.65,48.85,46.72,48.1,1712400.0],["2018-08-10",48.0,49.05,45.6,46.15,1497600.0],["2018-08-13",46.0,46.34,43.3,43.5,1691100.0],["2018-08-14",43.4,44.0,41.8,42.7,1598000.0],["2018-08-15",42.8,43.35,42.05,43.25,791000.0],["2018-08-16",43.3,44.1,43.1,43.5,1011700.0],["2018-08-17",43.15,45.1,43.15,44.8,1092800.0],["2018-08-20",44.8,45.33,44.2,44.4,483100.0],["2018-08-21",44.7,45.05,43.9,44.35,631100.0],["2018-08-22",44.1,45.05,43.95,44.65,397300.0],["2018-08-23",44.45,45.65,44.0,44.85,500700.0],["2018-08-24",44.8,45.39,44.4,44.55,400100.0],["2018-08-27",44.85,44.93,44.3,44.75,443700.0],["2018-08-28",45.0,45.4,43.8,44.95,610100.0],["2018-08-29",45.15,45.75,44.15,45.45,392700.0],["2018-08-30",45.15,45.25,43.35,43.5,632200.0],["2018-08-31",43.25,44.4,42.46,44.3,586900.0],["2018-09-04",43.95,44.18,43.0,43.95,750000.0],["2018-09-05",43.9,45.8,43.6,45.3,1018300.0],["2018-09-06",45.5,46.17,45.1,45.8,836200.0],["2018-09-07",45.85,48.28,45.8,48.2,879300.0],["2018-09-10",48.35,49.0,47.3,47.85,1256100.0],["2018-09-11",47.6,49.25,47.2,48.8,580800.0],["2018-09-12",48.9,49.5,47.75,49.15,537300.0],["2018-09-13",49.3,49.55,48.1,48.85,414600.0],["2018-09-14",48.65,48.8,46.7,48.05,595600.0],["2018-09-17",47.7,47.8,45.85,46.0,444800.0],["2018-09-18",46.6,48.25,45.91,46.9,648200.0],["2018-09-19",46.75,48.2,46.35,47.9,590000.0],["2018-09-20",47.95,50.35,47.9,49.9,793200.0],["2018-09-21",50.25,50.5,48.55,48.9,1025700.0],["2018-09-24",48.9,49.85,48.55,49.5,401100.0],["2018-09-25",49.65,50.35,48.8,49.35,406000.0],["2018-09-26",49.55,50.25,48.45,49.5,585500.0],["2018-09-27",49.65,50.45,49.1,49.95,323300.0],["2018-09-28",50.05,50.9,49.51,50.35,519000.0],["2018-10-01",50.78,51.38,48.94,49.09,418600.0],["2018-10-02",49.18,49.48,47.64,48.65,505800.0],["2018-10-03",49.07,49.66,47.81,49.51,306900.0],["2018-10-04",49.49,49.49,47.61,47.95,912000.0],["2018-10-05",48.46,49.21,47.63,48.01,386700.0],["2018-10-08",47.87,48.19,46.51,46.99,315900.0],["2018-10-09",46.82,47.87,46.59,47.17,399400.0],["2018-10-10",47.16,47.58,46.09,46.5,537800.0],["2018-10-11",46.12,48.39,46.08,47.6,1049400.0],["2018-10-12",48.7,48.8,46.81,47.43,423800.0],["2018-10-15",47.42,47.7,46.2,46.67,434900.0],["2018-10-16",46.72,48.48,45.99,48.31,576700.0],["2018-10-17",48.39,48.69,46.91,48.58,509700.0],["2018-10-18",48.8,49.47,47.69,47.91,361100.0],["2018-10-19",48.57,48.79,47.9,48.2,405900.0],["2018-10-22",48.41,49.03,47.69,48.34,341200.0],["2018-10-23",47.89,48.11,46.4,47.34,516600.0],["2018-10-24",47.42,48.14,45.6,45.78,503200.0],["2018-10-25",45.72,48.32,45.01,47.77,367500.0],["2018-10-26",47.23,47.86,46.4,47.38,263300.0],["2018-10-29",47.98,48.8,45.77,46.55,377700.0],["2018-10-30",46.54,47.84,46.21,47.41,409900.0],["2018-10-31",48.09,48.71,47.55,47.56,501500.0],["2018-11-01",47.84,48.32,47.29,47.35,530200.0],["2018-11-02",47.6,48.4,46.17,46.51,786300.0],["2018-11-05",46.49,47.16,41.31,41.7,1671600.0],["2018-11-06",41.77,42.09,39.67,41.65,1175000.0],["2018-11-07",44.0,46.18,41.96,45.19,1109000.0],["2018-11-08",45.19,46.15,44.62,45.56,541700.0],["2018-11-09",45.46,45.82,44.88,45.27,418500.0],["2018-11-12",44.93,45.25,44.14,44.7,345500.0],["2018-11-13",44.79,45.91,44.33,45.11,399600.0],["2018-11-14",45.33,45.5,42.84,43.06,429600.0],["2018-11-15",43.03,43.87,42.28,43.11,511300.0],["2018-11-16",42.84,44.03,42.14,43.93,558700.0],["2018-11-19",43.99,44.14,42.03,42.31,230400.0],["2018-11-20",41.81,42.99,41.46,42.24,228000.0],["2018-11-21",42.12,43.16,41.42,42.78,299400.0],["2018-11-23",42.56,43.44,42.21,42.82,226500.0],["2018-11-26",43.45,43.88,42.47,43.5,319300.0],["2018-11-27",43.05,43.63,42.3,43.51,355900.0],["2018-11-28",43.77,45.35,43.18,45.16,533600.0],["2018-11-29",45.2,45.6,44.5,44.75,341100.0],["2018-11-30",45.1,47.44,44.58,47.42,954700.0],["2018-12-03",48.14,49.25,46.95,48.86,647900.0],["2018-12-04",48.49,49.23,45.97,46.01,862200.0],["2018-12-06",40.0,40.93,38.75,40.54,2278400.0],["2018-12-07",40.67,40.96,36.0,36.53,1788600.0],["2018-12-10",37.34,38.41,36.47,37.91,941600.0],["2018-12-11",38.15,38.8,36.66,36.98,813100.0],["2018-12-12",37.98,38.0,37.06,37.2,445300.0],["2018-12-13",37.18,37.46,35.53,35.6,584600.0],["2018-12-14",35.4,37.27,35.16,35.76,1020500.0],["2018-12-17",36.0,37.65,35.43,35.82,763400.0],["2018-12-18",36.1,36.84,34.71,35.0,871200.0],["2018-12-19",35.2,35.93,33.19,33.35,589500.0],["2018-12-20",33.22,34.75,31.89,32.85,793100.0],["2018-12-21",32.84,33.03,30.92,31.0,1064400.0],["2018-12-24",30.77,31.66,30.05,30.84,368800.0],["2018-12-26",30.87,32.45,30.51,32.37,523500.0],["2018-12-27",31.89,32.65,31.0,32.57,416300.0],["2018-12-28",32.67,33.0,31.86,32.36,437100.0],["2018-12-31",32.72,33.25,32.12,33.22,391600.0],["2019-01-02",32.6,33.18,32.24,32.77,433900.0],["2019-01-03",32.72,34.0,32.29,32.8,545300.0],["2019-01-04",32.98,34.85,32.6,34.34,507600.0],["2019-01-07",34.48,35.99,33.76,34.9,612100.0],["2019-01-08",35.21,35.66,34.36,35.39,624900.0],["2019-01-09",35.49,36.61,34.96,35.96,689800.0],["2019-01-10",35.9,36.54,35.29,35.95,365800.0],["2019-01-11",35.94,38.0,35.8,37.72,624500.0],["2019-01-14",37.42,37.86,36.65,36.91,515300.0],["2019-01-15",37.12,38.21,36.5,37.83,489400.0],["2019-01-16",37.85,38.32,36.36,37.42,589000.0],["2019-01-17",37.43,38.09,36.77,37.16,507600.0],["2019-01-18",37.17,38.07,36.37,38.05,481800.0],["2019-01-22",37.97,38.15,36.87,37.62,513600.0],["2019-01-23",37.91,38.4,36.52,37.0,483900.0],["2019-01-24",37.01,37.1,35.81,36.08,433400.0],["2019-01-25",36.35,36.49,35.47,36.34,566800.0],["2019-01-28",36.3,36.33,35.25,36.15,670500.0],["2019-01-29",36.45,37.04,35.7,36.76,426300.0],["2019-01-30",36.79,37.97,36.29,37.1,471600.0],["2019-01-31",37.42,38.58,37.25,38.13,490800.0],["2019-02-01",38.0,38.0,35.89,37.69,867400.0],["2019-02-04",37.79,37.87,36.59,36.88,683300.0],["2019-02-05",36.89,39.16,36.63,38.19,772500.0],["2019-02-06",38.32,38.92,37.83,38.38,295100.0],["2019-02-07",38.25,38.5,37.29,37.82,273100.0],["2019-02-08",37.62,37.62,36.98,37.45,257900.0],["2019-02-11",37.76,38.35,37.12,37.47,398500.0],["2019-02-12",37.66,38.5,37.35,38.24,339200.0],["2019-02-13",38.36,38.73,37.22,37.89,477400.0],["2019-02-14",37.89,38.34,37.62,38.24,419200.0],["2019-02-15",38.55,39.4,38.3,39.1,860300.0],["2019-02-19",39.03,39.2,37.96,38.09,475100.0],["2019-02-20",38.1,38.51,37.3,37.66,512100.0],["2019-02-21",37.73,37.98,36.5,36.63,383100.0],["2019-02-22",36.66,37.12,35.9,36.75,945900.0],["2019-02-25",37.32,37.78,36.59,37.21,917000.0],["2019-02-26",37.2,37.58,36.63,36.88,837700.0],["2019-02-27",39.49,43.05,39.06,41.99,1776400.0],["2019-02-28",41.74,41.9,40.5,40.84,788200.0],["2019-03-01",40.87,42.29,40.72,41.13,529000.0],["2019-03-04",41.28,41.61,38.63,39.02,779100.0],["2019-03-05",39.03,39.98,38.32,39.51,473400.0],["2019-03-06",39.28,39.48,37.45,37.63,747100.0],["2019-03-07",37.59,38.28,37.07,37.47,463500.0],["2019-03-08",37.28,38.06,37.09,37.61,450600.0],["2019-03-11",37.82,39.09,37.28,38.94,465300.0],["2019-03-12",38.92,39.1,38.0,38.26,318600.0],["2019-03-13",38.56,38.91,38.3,38.5,354500.0],["2019-03-14",38.48,38.9,37.6,37.74,540100.0],["2019-03-15",37.81,38.66,37.74,38.0,702300.0],["2019-03-18",38.01,38.87,37.95,38.37,469300.0],["2019-03-19",38.62,38.84,37.73,38.02,440600.0],["2019-03-20",38.01,38.61,37.34,38.04,550400.0],["2019-03-21",37.82,38.56,37.66,37.79,522900.0],["2019-03-22",37.73,38.38,35.63,35.66,772100.0],["2019-03-25",35.63,35.67,33.93,34.28,641100.0],["2019-03-26",34.5,34.83,33.94,34.21,422300.0],["2019-03-27",34.22,34.81,33.69,34.38,469500.0],["2019-03-28",34.0,34.39,32.9,34.31,530000.0],["2019-03-29",34.68,35.71,34.46,35.04,645800.0],["2019-04-01",35.33,35.69,34.5,35.67,661300.0],["2019-04-02",35.78,36.65,35.58,36.48,618200.0],["2019-04-03",36.78,37.6,36.63,36.96,675400.0],["2019-04-04",36.98,38.53,36.98,38.27,504900.0],["2019-04-05",38.37,39.08,37.97,38.8,482800.0],["2019-04-08",38.94,39.15,38.33,38.87,282600.0],["2019-04-09",38.81,39.1,38.05,38.11,401100.0],["2019-04-10",38.1,39.04,38.0,38.61,327800.0],["2019-04-11",38.89,38.89,38.02,38.2,331500.0],["2019-04-12",38.38,38.55,37.12,37.76,548400.0],["2019-04-15",37.84,38.04,37.14,37.72,492800.0],["2019-04-16",37.91,38.47,37.02,37.85,706300.0],["2019-04-17",38.03,38.03,34.72,35.06,1251600.0],["2019-04-18",35.02,36.21,33.46,36.07,960600.0],["2019-04-22",36.08,36.68,35.59,36.37,571800.0],["2019-04-23",36.54,37.32,35.97,37.28,497000.0],["2019-04-24",37.47,37.8,36.73,36.96,398100.0],["2019-04-25",37.06,37.25,35.71,36.55,409800.0],["2019-04-26",36.63,36.98,35.4,36.28,528600.0],["2019-04-29",36.24,37.22,36.16,36.86,343800.0],["2019-04-30",37.1,37.1,36.17,36.73,450000.0],["2019-05-01",36.65,36.88,35.95,36.52,742500.0],["2019-05-02",36.46,36.96,35.88,36.94,420500.0],["2019-05-03",37.13,38.07,36.81,37.78,604300.0],["2019-05-06",37.27,38.52,37.2,38.34,378200.0],["2019-05-07",38.05,38.74,36.38,36.96,1085100.0],["2019-05-08",32.0,38.15,30.5,35.66,3070000.0],["2019-05-09",34.86,36.71,34.53,36.5,816500.0],["2019-05-10",36.49,36.91,35.88,36.41,388900.0],["2019-05-13",35.72,35.72,33.24,33.38,888000.0],["2019-05-14",33.39,34.14,32.91,33.38,591000.0],["2019-05-15",33.02,33.59,32.73,33.34,438000.0],["2019-05-16",33.44,34.12,32.97,33.59,340200.0],["2019-05-17",33.14,33.77,33.03,33.25,363000.0],["2019-05-20",33.0,33.49,32.76,33.1,320300.0],["2019-05-21",33.21,33.9,33.12,33.87,343900.0],["2019-05-22",33.8,33.97,33.26,33.75,276900.0],["2019-05-23",33.48,33.95,32.76,32.87,485300.0],["2019-05-24",33.15,33.75,33.08,33.6,325000.0],["2019-05-28",33.61,33.86,32.06,32.07,396300.0],["2019-05-29",31.9,32.16,31.11,32.01,340800.0],["2019-05-30",32.16,32.93,30.8,30.98,549700.0],["2019-05-31",30.67,30.91,29.71,30.03,593100.0],["2019-06-03",29.94,30.6,29.65,29.96,488100.0],["2019-06-04",30.36,31.3,30.36,31.17,907400.0],["2019-06-05",31.35,31.57,30.28,30.97,343800.0],["2019-06-06",30.96,31.39,30.12,30.54,366000.0],["2019-06-07",30.77,31.37,30.61,30.69,276200.0],["2019-06-10",30.86,31.68,30.68,30.76,418200.0],["2019-06-11",31.12,31.38,30.36,30.9,350400.0],["2019-06-12",30.92,31.65,30.64,31.55,308400.0],["2019-06-13",31.68,32.11,31.48,32.1,360600.0],["2019-06-14",32.15,32.28,31.31,31.41,313600.0],["2019-06-17",30.97,31.47,29.75,30.02,923600.0],["2019-06-18",30.16,31.49,29.9,31.31,625300.0],["2019-06-19",31.3,31.94,31.01,31.46,365300.0],["2019-06-20",31.93,32.09,31.05,31.08,520000.0],["2019-06-21",30.9,30.98,30.25,30.85,665800.0],["2019-06-24",30.99,31.08,29.6,29.99,465300.0],["2019-06-25",30.19,31.97,30.02,31.18,698900.0],["2019-06-26",31.37,32.1,30.92,31.69,511000.0],["2019-06-27",31.9,32.34,31.54,32.03,528500.0],["2019-06-28",32.15,33.17,32.15,33.09,724400.0],["2019-07-01",33.45,33.45,32.77,33.27,392500.0],["2019-07-02",33.41,33.43,32.49,32.79,381500.0],["2019-07-03",33.14,33.14,32.6,32.8,138600.0],["2019-07-05",32.55,32.66,32.18,32.58,269500.0],["2019-07-08",32.55,32.61,31.58,31.77,920600.0],["2019-07-09",31.58,32.63,31.58,32.21,267000.0],["2019-07-10",32.24,32.42,31.51,32.24,314400.0],["2019-07-11",32.33,32.52,31.44,31.98,415800.0],["2019-07-12",31.9,32.1,31.65,31.9,222200.0],["2019-07-15",31.94,32.25,31.64,32.1,220100.0],["2019-07-16",32.1,32.21,31.71,31.95,184400.0],["2019-07-17",31.91,32.3,31.32,31.89,316700.0],["2019-07-18",31.85,32.7,31.55,32.32,380400.0],["2019-07-19",32.27,32.61,31.86,32.02,311700.0],["2019-07-22",32.08,32.44,31.94,32.09,266100.0],["2019-07-23",32.11,32.38,31.94,32.08,274200.0],["2019-07-24",32.1,32.8,31.77,32.78,228500.0],["2019-07-25",32.96,32.96,31.85,32.0,679500.0],["2019-07-26",32.12,32.8,31.73,32.43,336000.0],["2019-07-29",32.56,32.94,32.19,32.78,213900.0],["2019-07-30",32.44,33.58,32.17,33.35,426800.0],["2019-07-31",33.4,34.11,32.96,33.37,431100.0],["2019-08-01",33.34,33.79,32.51,32.75,451600.0],["2019-08-02",32.63,33.02,32.33,32.53,474700.0],["2019-08-05",31.94,32.87,31.26,32.09,603000.0],["2019-08-06",32.2,33.43,31.88,33.3,547500.0],["2019-08-07",30.8,31.0,27.98,28.31,2687500.0],["2019-08-08",28.26,29.56,27.59,28.66,853800.0],["2019-08-09",28.64,28.78,27.78,28.39,700400.0],["2019-08-12",28.06,28.39,27.83,28.28,476400.0],["2019-08-13",28.12,29.47,28.12,28.79,600600.0],["2019-08-14",28.2,28.66,27.32,27.52,421200.0],["2019-08-15",27.58,27.86,26.98,27.01,224500.0],["2019-08-16",27.18,27.39,26.9,27.11,441400.0],["2019-08-19",27.41,27.81,27.17,27.51,882800.0],["2019-08-20",27.39,27.83,27.0,27.18,585600.0],["2019-08-21",27.44,27.71,27.19,27.43,458300.0],["2019-08-22",27.49,27.6,26.91,27.12,349500.0],["2019-08-23",27.16,27.41,25.94,26.13,574500.0],["2019-08-26",26.35,26.67,26.29,26.53,388600.0],["2019-08-27",26.73,27.0,25.32,25.47,597300.0],["2019-08-28",25.88,27.2,25.85,26.77,731400.0],["2019-08-29",27.02,27.68,26.47,26.94,528000.0],["2019-08-30",26.96,27.5,26.5,27.03,345300.0],["2019-09-03",26.83,27.45,26.38,26.77,474900.0],["2019-09-04",26.93,27.24,26.62,27.1,421000.0],["2019-09-05",27.36,27.84,27.15,27.61,626500.0],["2019-09-06",27.55,27.61,27.06,27.29,438900.0],["2019-09-09",27.56,28.23,27.07,28.16,581800.0],["2019-09-10",27.96,28.5,27.83,28.11,604500.0],["2019-09-11",28.08,28.73,27.86,28.58,526900.0],["2019-09-12",28.53,28.74,27.48,27.89,571000.0],["2019-09-13",28.12,28.59,27.22,27.53,450700.0],["2019-09-16",27.41,28.42,27.26,28.26,589900.0],["2019-09-17",28.24,29.56,28.22,29.27,968800.0],["2019-09-18",29.13,29.73,28.43,28.7,720500.0],["2019-09-19",28.85,29.81,28.63,28.98,837800.0],["2019-09-20",28.85,29.75,28.85,29.42,776300.0],["2019-09-23",29.17,29.25,27.92,27.97,679700.0],["2019-09-24",28.12,28.28,27.37,28.19,891600.0],["2019-09-25",28.19,28.8,27.94,28.47,392500.0],["2019-09-26",28.42,28.69,27.37,27.51,482100.0],["2019-09-27",27.61,28.19,27.31,27.47,431200.0],["2019-09-30",27.51,27.67,27.13,27.48,378200.0],["2019-10-01",27.6,27.92,26.36,26.62,348500.0],["2019-10-02",26.49,27.08,26.05,26.65,325400.0],["2019-10-03",26.6,27.27,26.29,27.18,290300.0],["2019-10-04",27.33,27.72,26.45,26.92,884000.0],["2019-10-07",26.72,27.18,26.56,26.76,545300.0],["2019-10-08",26.43,26.67,25.46,25.48,415000.0],["2019-10-09",25.55,26.23,25.38,25.74,373200.0],["2019-10-10",25.8,26.24,25.15,25.22,344000.0],["2019-10-11",25.49,26.34,25.42,25.86,769700.0],["2019-10-14",25.77,25.93,25.16,25.19,415800.0],["2019-10-15",25.18,26.28,24.77,26.21,512400.0],["2019-10-16",26.21,27.05,26.1,26.18,475400.0],["2019-10-17",26.39,26.91,26.03,26.59,624200.0],["2019-10-18",26.38,26.62,25.3,25.67,419300.0],["2019-10-21",25.98,26.83,25.75,26.65,599300.0],["2019-10-22",26.97,26.98,26.39,26.57,376800.0],["2019-10-23",26.54,26.86,26.33,26.61,437400.0],["2019-10-24",26.66,26.82,26.3,26.6,213900.0],["2019-10-25",26.52,27.52,26.34,27.48,433000.0],["2019-10-28",27.57,28.37,27.45,28.14,396700.0],["2019-10-29",28.15,28.83,28.15,28.37,468600.0],["2019-10-30",28.4,28.43,27.13,27.72,428400.0],["2019-10-31",27.51,27.81,27.19,27.79,430700.0],["2019-11-01",27.83,28.8,27.83,28.77,393600.0],["2019-11-04",28.88,28.89,28.33,28.44,461000.0],["2019-11-05",28.66,29.36,28.54,29.13,487300.0],["2019-11-06",21.97,22.0,19.35,19.93,6732100.0],["2019-11-07",20.0,21.36,19.96,21.15,2316900.0],["2019-11-08",20.96,21.89,20.49,21.72,1010000.0],["2019-11-11",21.63,22.19,21.36,21.85,847500.0],["2019-11-12",22.0,22.48,21.5,21.63,508700.0],["2019-11-13",21.5,22.09,21.2,21.9,477100.0],["2019-11-14",21.69,22.03,21.5,21.83,320700.0],["2019-11-15",21.9,22.1,21.61,22.08,411600.0],["2019-11-18",21.92,22.18,21.7,22.04,619500.0],["2019-11-19",22.13,22.37,21.71,21.74,634700.0],["2019-11-20",21.62,22.06,21.51,21.9,729400.0],["2019-11-21",21.96,22.44,21.78,21.82,473300.0],["2019-11-22",21.91,22.15,21.73,21.76,352000.0],["2019-11-25",21.96,22.75,21.87,22.66,435300.0],["2019-11-26",22.64,22.79,22.24,22.4,333200.0],["2019-11-27",22.41,22.8,22.35,22.66,231600.0],["2019-11-29",22.94,23.6,22.75,23.38,417900.0],["2019-12-02",23.25,23.36,22.33,22.68,645800.0],["2019-12-03",22.35,23.26,22.35,23.04,1552700.0],["2019-12-04",23.19,23.19,22.51,22.91,930700.0],["2019-12-05",22.86,22.89,21.89,21.96,766900.0],["2019-12-06",22.11,22.97,21.99,22.83,783300.0],["2019-12-09",22.77,23.07,22.55,22.69,646600.0],["2019-12-10",23.2,23.2,21.86,22.63,1125700.0],["2019-12-11",22.62,22.62,21.76,21.82,691000.0],["2019-12-12",21.91,22.62,21.74,22.49,707400.0],["2019-12-13",22.5,22.65,22.25,22.33,429900.0],["2019-12-16",22.5,23.06,22.28,22.82,1537400.0],["2019-12-17",22.99,23.01,22.36,22.99,963500.0],["2019-12-18",22.59,22.95,22.53,22.73,640500.0],["2019-12-19",22.84,23.49,22.74,23.49,449700.0],["2019-12-20",23.53,23.54,23.24,23.32,1651800.0],["2019-12-23",23.33,24.03,23.09,24.01,635600.0],["2019-12-24",24.14,24.23,23.81,24.14,331700.0],["2019-12-26",24.14,24.29,23.62,23.73,538100.0],["2019-12-27",23.96,23.96,23.3,23.65,422700.0],["2019-12-30",23.8,23.87,23.27,23.35,379100.0],["2019-12-31",23.22,23.9,23.11,23.72,439800.0],["2020-01-02",23.91,23.97,23.06,23.71,438900.0],["2020-01-03",23.38,23.72,23.26,23.6,506600.0],["2020-01-06",23.35,23.91,23.04,23.67,376700.0],["2020-01-07",23.68,23.72,23.24,23.36,431000.0],["2020-01-08",23.45,23.96,23.37,23.71,330900.0],["2020-01-09",23.7,23.91,23.49,23.65,266900.0],["2020-01-10",23.85,24.61,23.7,24.25,592700.0],["2020-01-13",24.28,24.5,23.41,23.61,584800.0],["2020-01-14",23.71,23.92,23.34,23.79,606700.0],["2020-01-15",23.65,24.76,23.65,24.58,472800.0],["2020-01-16",24.6,24.86,24.33,24.52,622800.0],["2020-01-17",24.69,24.69,24.29,24.44,350000.0],["2020-01-21",24.34,25.16,24.11,24.69,550700.0],["2020-01-22",24.78,25.0,24.3,24.37,424400.0],["2020-01-23",24.28,24.28,23.76,24.21,555300.0],["2020-01-24",24.27,24.27,23.36,23.57,403300.0],["2020-01-27",23.11,23.63,22.93,23.45,331700.0],["2020-01-28",23.62,24.07,23.45,23.79,268000.0],["2020-01-29",23.77,24.38,23.7,23.81,320000.0],["2020-01-30",23.53,23.76,23.23,23.44,310900.0],["2020-01-31",23.32,23.36,22.77,22.87,404800.0],["2020-02-03",22.98,23.19,22.71,23.0,439200.0],["2020-02-04",23.13,23.95,23.08,23.44,311500.0],["2020-02-05",23.6,23.91,23.44,23.87,325300.0],["2020-02-06",23.94,24.2,23.67,23.97,185700.0],["2020-02-07",23.89,24.0,23.66,23.93,283800.0],["2020-02-10",23.84,24.1,23.64,23.82,317300.0],["2020-02-11",23.86,23.91,23.37,23.45,427700.0],["2020-02-12",23.58,23.75,23.37,23.64,654400.0],["2020-02-13",23.56,24.22,23.49,23.94,375100.0],["2020-02-14",23.87,24.09,23.65,24.0,444200.0],["2020-02-18",23.92,24.14,23.44,23.56,340400.0],["2020-02-19",23.54,24.37,23.37,24.36,300500.0],["2020-02-20",24.23,24.23,23.82,23.93,641600.0],["2020-02-21",23.93,24.16,23.6,23.99,768300.0],["2020-02-24",23.28,23.99,23.11,23.95,1166900.0],["2020-02-25",24.05,24.75,22.85,22.94,821800.0],["2020-02-26",20.42,20.46,17.79,19.52,2327100.0],["2020-02-27",19.36,19.37,17.98,18.0,992700.0],["2020-02-28",17.45,18.19,17.37,17.99,1000900.0],["2020-03-02",18.05,18.71,17.4,18.7,947900.0],["2020-03-03",18.64,19.57,18.11,18.23,917700.0],["2020-03-04",18.66,19.05,18.42,19.03,693500.0],["2020-03-05",18.53,19.0,18.19,18.23,621800.0],["2020-03-06",17.57,18.0,16.85,17.39,622000.0],["2020-03-09",16.26,16.64,15.4,15.94,766700.0],["2020-03-10",16.62,16.71,15.43,16.34,521800.0],["2020-03-11",15.91,16.32,15.67,16.15,637100.0],["2020-03-12",15.15,16.46,15.12,16.01,823300.0],["2020-03-13",16.5,16.93,15.34,16.36,1235100.0],["2020-03-16",15.0,16.68,14.85,15.04,968200.0],["2020-03-17",15.17,15.43,13.93,14.61,1310200.0],["2020-03-18",13.95,15.13,13.12,14.45,915000.0],["2020-03-19",14.33,16.98,14.27,16.64,800100.0],["2020-03-20",16.66,18.06,15.6,15.73,908700.0],["2020-03-23",16.05,16.95,15.58,16.51,597800.0],["2020-03-24",17.02,17.64,16.34,17.01,722700.0],["2020-03-25",16.94,17.85,16.27,16.64,736100.0],["2020-03-26",16.67,17.28,15.69,16.27,794800.0],["2020-03-27",15.86,16.51,15.67,16.07,382800.0],["2020-03-30",16.19,17.3,16.17,17.16,526900.0],["2020-03-31",17.24,18.35,16.93,17.99,770600.0],["2020-04-01",17.55,17.9,16.61,17.29,774300.0],["2020-04-02",17.1,17.58,16.55,17.09,537000.0],["2020-04-03",17.07,17.58,16.66,17.32,436400.0],["2020-04-06",17.78,18.37,17.47,18.3,479400.0],["2020-04-07",18.48,18.99,17.87,18.03,450500.0],["2020-04-08",18.17,19.03,18.08,18.57,625200.0],["2020-04-09",18.78,19.22,18.34,18.81,491600.0],["2020-04-13",18.83,19.11,18.51,18.71,356700.0],["2020-04-14",19.02,19.38,18.61,19.34,591000.0],["2020-04-15",18.93,19.43,18.77,18.86,547000.0],["2020-04-16",18.86,19.24,18.08,18.7,531700.0],["2020-04-17",19.29,20.11,19.22,19.87,576800.0],["2020-04-20",19.77,20.06,17.45,17.65,1543600.0],["2020-04-21",17.36,18.5,17.36,18.26,542600.0],["2020-04-22",18.28,19.19,17.84,18.12,309400.0],["2020-04-23",18.23,19.0,18.05,18.85,321900.0],["2020-04-24",18.87,19.24,18.84,18.95,251800.0],["2020-04-27",19.07,19.78,19.07,19.58,227600.0],["2020-04-28",19.87,20.14,19.41,19.49,547300.0],["2020-04-29",20.22,23.71,20.01,23.57,1248700.0],["2020-04-30",23.37,23.94,22.94,23.4,627900.0],["2020-05-01",22.95,23.62,22.69,23.22,428000.0],["2020-05-04",23.03,23.03,21.91,22.14,652700.0],["2020-05-05",22.4,22.86,22.09,22.17,364200.0],["2020-05-06",24.29,24.29,22.0,23.17,1074900.0],["2020-05-07",23.67,24.69,23.3,23.33,738300.0],["2020-05-08",23.94,24.04,22.83,23.1,502700.0],["2020-05-11",23.09,23.49,22.5,23.31,599100.0],["2020-05-12",23.6,24.13,22.93,22.95,521400.0],["2020-05-13",22.89,23.39,22.26,23.16,545200.0],["2020-05-14",22.7,22.97,22.06,22.94,493900.0],["2020-05-15",23.0,23.55,22.8,23.4,376400.0],["2020-05-18",23.67,24.61,23.26,23.82,547900.0],["2020-05-19",23.76,24.69,23.62,24.49,641200.0],["2020-05-20",24.77,25.36,23.57,23.84,743300.0],["2020-05-21",23.82,24.37,23.64,24.24,295700.0],["2020-05-22",24.39,24.43,23.29,24.01,559600.0],["2020-05-26",24.58,25.08,24.4,24.82,747300.0],["2020-05-27",25.18,25.27,23.83,24.34,633900.0],["2020-05-28",24.46,25.73,24.34,24.5,641300.0],["2020-05-29",24.39,24.64,23.59,24.12,646500.0],["2020-06-01",24.07,24.57,23.84,23.86,538900.0],["2020-06-02",23.86,24.31,23.14,23.76,489400.0],["2020-06-03",24.19,24.47,23.97,24.09,413500.0],["2020-06-04",23.84,24.24,23.34,23.87,416400.0],["2020-06-05",24.29,24.59,23.61,23.74,559300.0],["2020-06-08",24.1,25.0,23.71,24.89,499800.0],["2020-06-09",24.67,25.33,24.33,24.62,400200.0],["2020-06-10",24.64,24.82,23.55,23.68,350100.0],["2020-06-11",23.29,23.29,22.27,22.3,512600.0],["2020-06-12",23.04,23.25,21.94,22.83,454200.0],["2020-06-15",22.47,23.18,22.22,23.07,270200.0],["2020-06-16",24.75,25.07,24.19,24.56,802300.0],["2020-06-17",24.57,24.73,23.7,23.96,434700.0],["2020-06-18",23.74,23.98,23.53,23.86,284700.0],["2020-06-19",24.13,24.4,23.45,23.71,595300.0],["2020-06-22",23.65,23.96,23.52,23.87,334600.0],["2020-06-23",24.0,24.53,23.85,24.11,419100.0],["2020-06-24",24.0,24.0,22.8,23.28,505200.0],["2020-06-25",23.24,23.9,23.21,23.77,408100.0],["2020-06-26",23.65,23.7,23.01,23.24,1276700.0],["2020-06-29",23.65,24.0,23.17,23.27,352800.0],["2020-06-30",23.07,23.96,22.83,23.75,470000.0],["2020-07-01",23.84,24.56,23.58,23.97,577500.0],["2020-07-02",24.21,24.23,23.35,23.61,348500.0],["2020-07-06",23.98,24.0,23.37,23.58,371600.0],["2020-07-07",23.42,23.61,22.95,23.06,402300.0],["2020-07-08",23.05,23.44,22.6,23.38,443900.0],["2020-07-09",23.35,23.96,22.73,23.84,568400.0],["2020-07-10",23.85,24.44,23.27,24.25,551100.0],["2020-07-13",24.44,24.88,23.73,23.76,764300.0],["2020-07-14",23.81,24.06,23.34,23.9,347600.0],["2020-07-15",24.37,25.48,24.35,24.94,842500.0],["2020-07-16",24.39,24.53,24.12,24.28,487300.0],["2020-07-17",24.1,24.29,23.83,24.2,342900.0],["2020-07-20",24.23,24.48,24.14,24.22,428800.0],["2020-07-21",24.45,24.52,23.91,23.92,394500.0],["2020-07-22",23.9,24.14,23.42,23.6,391500.0],["2020-07-23",23.53,24.06,23.38,23.75,314200.0],["2020-07-24",23.75,23.92,22.97,23.28,288700.0],["2020-07-27",23.28,23.73,23.12,23.73,157600.0],["2020-07-28",23.78,24.08,23.21,23.21,271900.0],["2020-07-29",23.3,23.45,22.9,23.2,295000.0],["2020-07-30",23.02,23.82,22.82,23.51,382600.0],["2020-07-31",23.41,23.46,22.16,22.27,652200.0],["2020-08-03",22.45,23.44,22.33,23.29,464100.0],["2020-08-04",23.37,23.45,22.84,22.94,437400.0],["2020-08-05",23.02,23.5,22.84,23.25,398500.0],["2020-08-06",23.39,23.77,22.88,23.18,263600.0],["2020-08-07",23.21,23.22,22.37,23.08,506400.0],["2020-08-10",23.25,23.71,22.95,23.03,311100.0],["2020-08-11",23.25,24.15,22.47,22.81,1136100.0],["2020-08-12",23.99,24.14,23.01,23.31,423800.0],["2020-08-13",23.22,23.5,22.95,23.35,338700.0],["2020-08-14",23.34,24.18,23.26,24.15,504700.0],["2020-08-17",24.18,24.95,24.1,24.9,397700.0],["2020-08-18",25.01,25.82,24.56,25.05,583700.0],["2020-08-19",25.0,25.0,22.83,23.4,857500.0],["2020-08-20",23.09,23.53,22.48,22.58,504800.0],["2020-08-21",22.49,22.52,21.54,21.78,734700.0],["2020-08-24",22.0,22.18,21.37,21.74,501100.0],["2020-08-25",21.75,22.26,21.72,22.22,534000.0],["2020-08-26",22.15,22.61,22.06,22.52,471900.0],["2020-08-27",22.58,22.81,22.16,22.54,331100.0],["2020-08-28",22.76,22.85,21.97,22.13,466800.0],["2020-08-31",22.13,22.38,21.98,21.99,383800.0],["2020-09-01",21.82,22.0,21.01,21.09,729000.0],["2020-09-02",21.03,21.71,20.91,21.65,427200.0],["2020-09-03",21.7,22.36,21.45,21.76,446900.0],["2020-09-04",21.81,21.86,20.8,21.41,359800.0],["2020-09-08",21.27,21.28,20.71,20.84,403600.0],["2020-09-09",20.87,21.36,20.83,21.12,350800.0],["2020-09-10",21.2,22.16,21.14,21.55,503700.0],["2020-09-11",21.63,21.68,20.92,21.29,287900.0],["2020-09-14",21.3,21.84,21.3,21.75,359000.0],["2020-09-15",21.92,22.15,21.65,21.96,295200.0],["2020-09-16",22.07,22.73,21.79,22.48,502800.0],["2020-09-17",22.27,22.75,22.03,22.48,494900.0],["2020-09-18",22.67,22.7,22.14,22.35,839700.0],["2020-09-21",21.77,21.89,20.84,21.5,479500.0],["2020-09-22",21.44,21.47,20.53,21.16,404200.0],["2020-09-23",21.11,21.23,20.32,20.43,429400.0],["2020-09-24",20.36,20.52,19.97,20.2,316900.0],["2020-09-25",20.15,20.55,20.0,20.31,336700.0],["2020-09-28",20.56,21.5,20.51,20.78,345900.0],["2020-09-29",20.71,20.94,20.31,20.86,522700.0],["2020-09-30",20.97,21.17,20.55,20.84,394700.0],["2020-10-01",20.86,21.6,20.82,21.46,500200.0],["2020-10-02",21.18,21.4,20.54,20.86,365900.0],["2020-10-05",21.02,21.55,20.89,21.2,300400.0],["2020-10-06",21.33,21.67,20.59,20.66,428500.0],["2020-10-07",20.76,21.19,20.58,20.88,559900.0],["2020-10-08",21.03,21.63,20.94,21.1,500900.0],["2020-10-09",21.22,21.86,20.9,21.43,279900.0],["2020-10-12",21.54,21.55,20.97,21.13,240400.0],["2020-10-13",20.98,21.13,20.68,20.91,279000.0],["2020-10-14",20.94,21.05,20.47,20.52,366400.0],["2020-10-15",20.3,20.51,19.88,20.35,274200.0],["2020-10-16",20.34,20.93,20.25,20.39,276700.0],["2020-10-19",20.47,20.49,19.95,20.04,283800.0],["2020-10-20",20.07,20.98,19.93,19.99,233400.0],["2020-10-21",19.9,20.42,19.71,19.75,265600.0],["2020-10-22",19.62,20.15,19.31,20.13,271700.0],["2020-10-23",20.44,20.44,19.82,20.09,228500.0],["2020-10-26",19.85,20.07,19.61,19.7,310800.0],["2020-10-27",19.73,19.73,18.76,18.84,373200.0],["2020-10-28",18.51,18.61,17.68,17.7,557300.0],["2020-10-29",17.63,18.48,17.2,18.35,511400.0],["2020-10-30",18.24,18.66,18.0,18.36,401000.0],["2020-11-02",18.53,18.65,17.75,18.37,459100.0],["2020-11-03",18.47,18.65,18.08,18.15,434000.0],["2020-11-04",21.35,22.87,20.22,22.47,2022500.0],["2020-11-05",22.62,23.32,21.88,23.03,1189900.0],["2020-11-06",23.12,23.89,23.04,23.58,796000.0],["2020-11-09",24.95,25.2,23.48,24.95,999800.0],["2020-11-10",21.0,22.99,20.51,21.08,1995900.0],["2020-11-11",21.29,22.55,21.05,21.33,625500.0],["2020-11-12",21.08,21.94,20.92,21.73,554900.0],["2020-11-13",21.93,23.16,21.74,23.01,536800.0],["2020-11-16",23.42,23.58,22.15,22.36,602500.0],["2020-11-17",22.36,22.67,21.77,22.4,467200.0],["2020-11-18",22.51,22.77,21.4,21.46,347400.0],["2020-11-19",21.48,21.69,20.94,21.11,427800.0],["2020-11-20",20.92,21.2,20.67,20.78,446500.0],["2020-11-23",20.76,20.97,20.29,20.68,392500.0],["2020-11-24",20.87,21.51,20.66,21.21,334200.0],["2020-11-25",21.17,21.72,21.17,21.33,303600.0],["2020-11-27",21.27,21.88,21.27,21.87,126400.0],["2020-11-30",21.88,22.14,21.16,21.3,563900.0],["2020-12-01",21.65,22.12,21.36,21.98,477900.0],["2020-12-02",21.76,22.05,21.47,21.67,613900.0],["2020-12-03",21.77,22.28,21.58,21.76,365100.0],["2020-12-04",21.88,22.12,21.68,22.0,240600.0],["2020-12-07",22.16,22.2,21.4,21.5,284900.0],["2020-12-08",21.49,21.97,21.36,21.84,333300.0],["2020-12-09",22.15,22.44,21.51,21.97,308600.0],["2020-12-10",21.74,22.4,21.58,21.88,353900.0],["2020-12-11",21.78,22.2,21.62,21.67,301800.0],["2020-12-14",21.92,22.06,21.55,21.68,601000.0],["2020-12-15",21.88,21.89,21.07,21.72,510900.0],["2020-12-16",21.72,21.92,21.12,21.61,542400.0],["2020-12-17",21.63,21.67,20.81,21.41,600300.0],["2020-12-18",21.4,21.98,21.17,21.88,1588800.0],["2020-12-21",21.6,22.46,21.2,22.42,505600.0],["2020-12-22",22.47,22.64,22.1,22.52,255300.0],["2020-12-23",26.31,27.55,25.19,25.81,4998400.0],["2020-12-24",25.99,26.18,25.03,25.66,568100.0],["2020-12-28",25.86,25.86,24.5,25.04,523000.0],["2020-12-29",25.07,25.26,24.62,25.19,451200.0],["2020-12-30",25.14,25.64,24.9,25.08,524400.0],["2020-12-31",25.23,25.23,24.58,25.16,340700.0],["2021-01-04",25.32,25.5,24.61,25.14,652600.0],["2021-01-05",25.41,26.34,25.15,25.89,579700.0],["2021-01-06",25.89,26.85,25.89,26.42,617400.0],["2021-01-07",26.68,26.9,26.1,26.56,508300.0],["2021-01-08",26.6,27.35,26.35,27.26,689600.0],["2021-01-11",26.98,28.35,26.97,28.25,865000.0],["2021-01-12",28.5,29.1,28.25,28.71,573800.0],["2021-01-13",28.85,29.11,27.76,28.23,417900.0],["2021-01-14",28.02,29.08,28.02,28.79,576200.0],["2021-01-15",28.74,29.8,28.49,29.22,690100.0],["2021-01-19",29.6,29.85,28.8,29.75,578600.0],["2021-01-20",29.81,30.13,28.53,29.3,836600.0],["2021-01-21",29.41,29.41,28.33,28.36,493900.0],["2021-01-22",28.14,29.98,28.04,29.94,599800.0],["2021-01-25",30.0,30.66,29.36,30.6,484000.0],["2021-01-26",30.86,31.3,30.42,31.2,471800.0],["2021-01-27",30.84,31.51,30.38,30.92,716300.0],["2021-01-28",31.2,31.46,30.1,30.16,515500.0],["2021-01-29",30.18,30.73,29.12,29.39,519700.0],["2021-02-01",29.53,30.25,29.0,30.01,494300.0],["2021-02-02",30.3,30.3,29.02,29.05,596700.0],["2021-02-03",29.5,29.85,29.17,29.5,326100.0],["2021-02-04",29.47,29.67,28.73,28.97,502100.0],["2021-02-05",30.23,30.23,28.5,29.42,319600.0],["2021-02-08",29.71,30.71,29.44,30.71,386100.0],["2021-02-09",30.93,31.48,30.76,31.19,361500.0],["2021-02-10",31.35,31.99,31.09,31.45,637400.0],["2021-02-11",31.42,31.58,30.16,30.65,385200.0],["2021-02-12",30.43,31.27,30.19,30.57,261300.0],["2021-02-16",30.81,30.93,29.87,30.03,327700.0],["2021-02-17",29.88,30.05,29.54,29.75,339300.0],["2021-02-18",29.67,29.7,29.02,29.15,452900.0],["2021-02-19",29.17,30.0,28.81,29.61,267600.0],["2021-02-22",29.62,29.89,28.88,29.26,470400.0],["2021-02-23",29.0,29.83,28.02,29.58,601200.0],["2021-02-24",29.72,31.26,29.72,30.94,566900.0],["2021-02-25",31.17,31.68,29.4,29.45,696700.0],["2021-02-26",26.58,28.5,26.15,26.87,1701800.0],["2021-03-01",27.1,27.7,25.64,25.99,1068100.0],["2021-03-02",26.01,26.46,24.89,24.97,1148000.0],["2021-03-03",24.95,25.68,24.68,25.12,774000.0],["2021-03-04",25.24,25.63,23.98,24.15,1148900.0],["2021-03-05",24.15,25.37,23.18,25.15,998200.0],["2021-03-08",25.22,25.92,25.03,25.51,626200.0],["2021-03-09",25.81,26.56,25.51,25.55,532800.0],["2021-03-10",26.01,26.17,25.52,25.77,316300.0],["2021-03-11",25.8,26.67,25.59,26.66,344300.0],["2021-03-12",26.59,26.83,26.13,26.71,344400.0],["2021-03-15",26.68,27.3,26.5,26.8,282700.0],["2021-03-16",26.69,26.9,26.07,26.33,219600.0],["2021-03-17",26.26,26.57,25.52,26.46,386100.0],["2021-03-18",26.27,26.59,25.32,25.57,410500.0],["2021-03-19",25.49,26.37,25.46,26.14,654400.0],["2021-03-22",26.07,28.43,26.0,27.31,724300.0],["2021-03-23",27.0,27.0,25.94,26.01,512300.0],["2021-03-24",26.91,26.95,25.09,25.15,573700.0],["2021-03-25",25.07,26.38,24.81,26.18,449100.0],["2021-03-26",26.21,26.58,25.4,26.23,425800.0],["2021-03-29",26.18,26.52,25.53,25.65,373600.0],["2021-03-30",25.66,26.48,25.37,26.17,549400.0],["2021-03-31",26.34,26.68,25.94,26.18,669200.0],["2021-04-01",26.31,26.76,25.84,26.72,617100.0],["2021-04-05",28.5,30.13,28.5,30.11,2557600.0],["2021-04-06",30.16,30.2,28.82,29.1,957900.0],["2021-04-07",29.01,29.61,28.02,28.25,594800.0],["2021-04-08",28.25,28.46,27.73,28.11,633300.0],["2021-04-09",27.99,28.36,27.71,28.31,374500.0],["2021-04-12",28.33,28.58,27.59,27.97,388500.0],["2021-04-13",29.81,31.42,29.26,31.29,1521300.0],["2021-04-14",31.83,32.12,31.06,31.87,614900.0],["2021-04-15",32.02,32.31,31.33,31.85,409400.0],["2021-04-16",31.99,32.0,31.09,31.7,337600.0],["2021-04-19",30.91,31.41,30.32,30.95,426800.0],["2021-04-20",30.9,31.0,30.29,30.7,362500.0],["2021-04-21",30.7,31.61,30.5,31.39,285800.0],["2021-04-22",31.62,31.86,31.1,31.3,264000.0],["2021-04-23",31.3,31.65,30.77,31.41,649100.0],["2021-04-26",31.43,32.04,31.0,31.89,507200.0],["2021-04-27",31.8,32.3,31.72,32.26,744100.0],["2021-04-28",32.03,32.18,31.07,31.18,318900.0],["2021-04-29",31.1,31.5,30.63,31.27,273700.0],["2021-04-30",31.13,31.5,30.39,30.45,475500.0],["2021-05-03",30.5,31.48,30.43,31.02,445100.0],["2021-05-04",30.69,30.77,30.03,30.1,490300.0],["2021-05-05",30.07,31.0,30.0,30.49,406400.0],["2021-05-06",30.31,30.31,28.8,29.29,805900.0],["2021-05-07",29.22,29.84,29.15,29.37,431400.0],["2021-05-10",29.18,29.89,28.79,29.35,479000.0],["2021-05-11",28.74,29.62,28.62,29.38,312600.0],["2021-05-12",29.13,29.81,28.95,29.43,436600.0],["2021-05-13",29.1,29.95,28.9,29.83,492700.0],["2021-05-14",29.73,30.62,29.45,30.54,394700.0],["2021-05-17",30.54,30.96,30.21,30.94,324600.0],["2021-05-18",30.93,31.5,30.54,30.62,317600.0],["2021-05-19",30.28,30.45,29.78,30.19,373200.0],["2021-05-20",30.24,31.29,29.66,31.26,517800.0],["2021-05-21",31.47,31.8,30.69,30.69,299000.0],["2021-05-24",30.98,31.17,30.21,30.3,304700.0],["2021-05-25",30.3,30.89,29.78,29.91,714400.0],["2021-05-26",29.92,30.22,29.9,30.06,233300.0],["2021-05-27",30.15,30.54,30.03,30.08,267900.0],["2021-05-28",30.19,30.49,29.81,29.85,255500.0],["2021-06-01",29.98,30.31,29.4,29.56,387300.0],["2021-06-02",29.74,29.81,29.21,29.46,390500.0],["2021-06-03",29.25,29.88,29.04,29.76,297000.0],["2021-06-04",29.74,30.26,29.63,29.88,366600.0],["2021-06-07",29.99,30.41,29.65,29.79,299200.0],["2021-06-08",29.89,30.22,29.54,30.03,624900.0],["2021-06-09",30.31,30.8,30.21,30.61,411900.0],["2021-06-10",30.93,32.06,30.75,31.83,525100.0],["2021-06-11",31.83,31.92,30.67,31.2,367900.0],["2021-06-14",31.47,32.1,31.3,31.97,581100.0],["2021-06-15",31.85,31.99,31.34,31.92,328300.0],["2021-06-16",32.0,34.29,32.0,33.19,861300.0],["2021-06-17",32.91,33.71,31.75,32.58,510700.0],["2021-06-18",32.24,32.42,31.27,32.09,861500.0],["2021-06-21",32.28,32.92,31.01,32.74,306500.0],["2021-06-22",32.48,32.96,31.16,32.5,261300.0],["2021-06-23",32.47,32.5,31.61,31.93,302200.0],["2021-06-24",32.26,32.5,32.1,32.36,329400.0],["2021-06-25",32.42,33.19,32.26,32.66,1088100.0],["2021-06-28",32.74,32.93,31.51,32.16,296300.0],["2021-06-29",32.7,32.7,31.43,31.63,216700.0],["2021-06-30",31.64,31.89,30.68,30.79,654600.0],["2021-07-01",30.8,31.73,30.77,31.39,501100.0],["2021-07-02",31.39,31.39,30.12,30.37,365400.0],["2021-07-06",30.35,30.36,29.57,30.09,367300.0],["2021-07-07",30.07,30.15,28.94,29.08,460200.0],["2021-07-08",28.96,29.08,28.05,28.4,639300.0],["2021-07-09",28.61,28.61,28.17,28.41,332200.0],["2021-07-12",28.48,28.69,27.91,28.24,412200.0],["2021-07-13",28.34,28.44,27.65,27.84,446800.0],["2021-07-14",27.95,27.95,26.5,26.77,650900.0],["2021-07-15",26.62,26.86,26.03,26.41,769900.0],["2021-07-16",26.65,26.65,25.74,26.45,559900.0],["2021-07-19",26.34,27.27,26.05,27.25,837000.0],["2021-07-20",27.19,27.87,26.98,26.99,405100.0],["2021-07-21",27.03,27.79,26.97,27.7,462900.0],["2021-07-22",27.56,27.6,27.23,27.31,258800.0],["2021-07-23",27.48,27.51,26.98,27.27,248700.0],["2021-07-26",27.38,27.73,27.07,27.39,251000.0],["2021-07-27",27.41,27.7,26.85,27.23,235200.0],["2021-07-28",28.17,28.29,27.29,28.02,328800.0],["2021-07-29",28.11,28.41,27.31,27.38,137400.0],["2021-07-30",27.12,27.12,25.17,26.33,759600.0],["2021-08-02",26.62,27.24,26.54,26.74,336700.0],["2021-08-03",26.77,26.93,26.23,26.89,382900.0],["2021-08-04",26.59,27.22,26.5,27.18,508200.0],["2021-08-05",27.27,28.56,26.31,26.59,442500.0],["2021-08-06",26.78,27.0,26.27,26.4,470000.0],["2021-08-09",26.3,26.3,25.61,25.73,500400.0],["2021-08-10",25.6,25.64,24.58,24.65,513000.0],["2021-08-11",24.77,24.77,24.23,24.53,329600.0],["2021-08-12",24.46,24.93,23.83,24.89,407900.0],["2021-08-13",25.06,25.14,24.52,24.74,351900.0],["2021-08-16",24.6,25.19,24.25,24.7,299300.0],["2021-08-17",24.44,24.81,24.25,24.63,418100.0],["2021-08-18",24.69,24.83,24.0,24.02,270100.0],["2021-08-19",24.69,24.69,23.49,23.54,387700.0],["2021-08-20",23.38,24.28,23.15,24.09,365800.0],["2021-08-23",24.5,25.16,24.26,25.09,314900.0],["2021-08-24",25.03,25.1,24.41,25.1,327900.0],["2021-08-25",25.04,25.85,24.9,25.45,273300.0],["2021-08-26",25.45,25.65,24.96,25.09,185500.0],["2021-08-27",25.03,26.58,24.93,26.48,722300.0],["2021-08-30",26.45,26.99,26.2,26.41,509300.0],["2021-08-31",26.46,27.64,26.46,27.53,824800.0],["2021-09-01",27.44,27.95,27.02,27.8,615500.0],["2021-09-02",27.94,28.38,27.4,27.68,346700.0],["2021-09-03",27.56,27.7,26.89,27.46,347400.0],["2021-09-07",27.43,27.74,27.22,27.29,461500.0],["2021-09-08",27.22,27.52,26.99,27.03,382800.0],["2021-09-09",27.01,27.58,26.89,27.36,447400.0],["2021-09-10",27.55,27.8,26.56,26.59,318700.0],["2021-09-13",26.62,26.9,26.34,26.89,183200.0],["2021-09-14",27.05,27.32,26.8,26.93,276900.0],["2021-09-15",26.91,27.53,26.91,27.01,280900.0],["2021-09-16",27.03,27.36,26.6,27.19,230700.0],["2021-09-17",27.24,27.46,26.52,27.28,928300.0],["2021-09-20",26.85,27.22,26.63,26.82,419600.0],["2021-09-21",26.93,27.38,26.85,27.26,150700.0],["2021-09-22",27.36,27.51,27.09,27.11,215000.0],["2021-09-23",27.23,27.49,26.89,26.93,253100.0],["2021-09-24",26.84,27.82,26.69,27.81,535400.0],["2021-09-27",27.85,28.57,27.84,27.96,284100.0],["2021-09-28",27.85,27.85,27.06,27.1,352900.0],["2021-09-29",27.22,27.25,26.77,26.85,298700.0],["2021-09-30",26.86,27.1,26.33,26.67,280200.0],["2021-10-01",26.67,27.51,26.61,27.22,326000.0],["2021-10-04",27.13,27.36,26.56,26.66,204300.0],["2021-10-05",26.53,27.06,26.33,26.74,227400.0],["2021-10-06",26.51,26.73,26.13,26.44,285200.0],["2021-10-07",26.52,27.06,26.52,26.82,343700.0],["2021-10-08",26.96,27.18,26.3,26.37,263300.0],["2021-10-11",26.42,28.62,26.32,28.42,628400.0],["2021-10-12",28.96,30.11,28.67,30.02,686100.0],["2021-10-13",30.17,30.31,29.62,30.16,421700.0],["2021-10-14",30.45,31.33,30.16,31.07,532300.0],["2021-10-15",31.44,32.32,31.04,31.66,645500.0],["2021-10-18",31.31,31.57,30.67,30.68,464000.0],["2021-10-19",30.68,30.74,29.59,29.66,423100.0],["2021-10-20",29.59,30.16,29.35,29.9,343300.0],["2021-10-21",29.91,30.12,29.2,29.38,363900.0],["2021-10-22",29.48,30.01,29.31,29.8,301200.0],["2021-10-25",29.82,30.14,29.45,30.13,200300.0],["2021-10-26",30.23,30.23,29.47,30.03,289000.0],["2021-10-27",29.9,30.3,29.32,29.36,345800.0],["2021-10-28",30.1,30.24,29.13,29.52,226900.0],["2021-10-29",29.52,29.91,29.2,29.85,296300.0],["2021-11-01",30.0,30.49,29.65,30.34,376400.0],["2021-11-02",30.37,30.78,29.71,30.06,327500.0],["2021-11-03",29.75,30.44,29.35,30.03,519100.0],["2021-11-04",32.74,32.74,29.37,31.56,877500.0],["2021-11-05",31.6,32.75,31.19,32.2,504800.0],["2021-11-08",32.22,33.61,32.22,33.56,763900.0],["2021-11-09",33.52,34.25,32.99,33.88,416600.0],["2021-11-10",33.61,33.9,32.65,32.98,337500.0],["2021-11-11",32.89,33.88,32.29,33.24,328400.0],["2021-11-12",33.34,33.76,32.52,32.78,284500.0],["2021-11-15",32.66,32.92,31.97,32.59,287900.0],["2021-11-16",32.58,34.39,31.65,34.22,653300.0],["2021-11-17",34.19,34.5,33.8,33.91,422100.0],["2021-11-18",33.76,33.89,32.71,32.85,479800.0],["2021-11-19",32.75,33.68,31.54,33.47,421600.0],["2021-11-22",33.57,34.18,32.37,32.5,343600.0],["2021-11-23",32.2,32.3,31.31,32.05,464600.0],["2021-11-24",31.97,32.09,31.47,31.94,271100.0],["2021-11-26",31.05,31.53,29.93,30.61,475900.0],["2021-11-29",30.76,31.3,30.2,30.45,452800.0],["2021-11-30",30.49,30.8,29.52,29.97,687200.0],["2021-12-01",31.24,32.41,30.57,30.85,588000.0],["2021-12-02",30.69,31.53,30.08,31.18,428200.0],["2021-12-03",31.2,31.4,29.35,30.39,642600.0],["2021-12-06",30.18,30.43,29.33,30.07,646100.0],["2021-12-07",30.19,31.18,30.0,30.97,328300.0],["2021-12-08",30.99,31.41,30.47,31.0,252000.0],["2021-12-09",30.85,30.89,29.84,29.84,238800.0],["2021-12-10",29.91,30.01,28.65,28.89,363400.0],["2021-12-13",28.69,28.99,27.94,28.0,707900.0],["2021-12-14",27.75,28.42,27.13,28.18,595000.0],["2021-12-15",28.13,28.77,27.77,28.64,374100.0],["2021-12-16",28.69,29.32,27.74,28.29,477200.0],["2021-12-17",28.26,29.2,27.17,28.69,1721900.0],["2021-12-20",28.67,29.86,28.14,29.74,523900.0],["2021-12-21",30.25,30.31,29.39,29.68,432100.0],["2021-12-22",29.73,30.93,29.28,30.73,406700.0],["2021-12-23",30.63,31.1,30.23,30.8,130700.0],["2021-12-27",30.86,31.48,30.69,31.02,315500.0],["2021-12-28",30.92,31.25,30.36,30.41,196000.0],["2021-12-29",30.14,30.26,29.15,30.04,205600.0],["2021-12-30",29.85,30.49,29.85,30.03,195800.0],["2021-12-31",29.99,30.26,29.08,29.16,333100.0],["2022-01-03",29.17,30.41,29.1,30.08,496800.0],["2022-01-04",30.11,30.56,29.02,29.46,307200.0],["2022-01-05",29.42,30.23,29.0,29.12,263700.0],["2022-01-06",29.09,29.51,28.34,28.51,305100.0],["2022-01-07",28.4,29.82,28.06,29.73,299900.0],["2022-01-10",29.73,30.32,29.33,29.79,423000.0],["2022-01-11",29.84,30.47,29.57,30.23,281000.0],["2022-01-12",30.31,30.39,29.5,29.67,198600.0],["2022-01-13",29.65,29.94,29.14,29.2,177800.0],["2022-01-14",29.0,30.41,29.0,30.36,315000.0],["2022-01-18",30.08,30.57,29.19,29.25,505200.0],["2022-01-19",29.27,29.61,28.96,29.15,293000.0],["2022-01-20",29.19,30.11,29.1,29.22,589600.0],["2022-01-21",29.0,30.44,29.0,29.65,567500.0],["2022-01-24",29.16,29.38,27.93,29.14,606700.0],["2022-01-25",28.93,29.85,28.34,29.7,491900.0],["2022-01-26",30.23,30.7,29.16,29.35,357600.0],["2022-01-27",29.34,29.66,28.87,29.02,368000.0],["2022-01-28",29.02,30.75,28.94,30.71,480900.0],["2022-01-31",30.36,31.05,30.2,30.85,603100.0],["2022-02-01",31.03,31.78,30.56,31.75,431500.0],["2022-02-02",31.66,32.21,30.63,31.36,366400.0],["2022-02-03",31.14,31.32,30.01,30.09,342400.0],["2022-02-04",30.16,31.21,29.82,30.93,280600.0],["2022-02-07",30.54,31.33,30.54,31.19,215800.0],["2022-02-08",31.08,31.77,30.9,31.25,454700.0],["2022-02-09",31.5,31.89,31.22,31.34,278600.0],["2022-02-10",30.87,31.41,30.49,30.64,264100.0],["2022-02-11",30.28,30.75,30.14,30.19,396100.0],["2022-02-14",30.41,30.43,29.64,30.17,423700.0],["2022-02-15",30.42,30.73,30.19,30.55,329200.0],["2022-02-16",30.5,31.0,30.09,30.84,302500.0],["2022-02-17",30.58,31.92,30.54,31.12,656800.0],["2022-02-18",31.05,33.3,31.05,32.9,1149400.0],["2022-02-22",32.66,33.15,31.9,32.2,652800.0],["2022-02-23",32.27,32.65,31.5,31.64,375500.0],["2022-02-24",30.45,32.25,30.45,32.18,380700.0],["2022-02-25",31.64,31.93,30.44,30.97,952000.0],["2022-02-28",30.82,32.57,30.8,31.95,660500.0],["2022-03-01",28.78,30.55,27.87,29.7,2197900.0],["2022-03-02",29.6,30.72,29.44,30.39,462100.0],["2022-03-03",30.58,31.16,29.79,30.29,536700.0],["2022-03-04",30.03,30.28,29.69,30.24,390400.0],["2022-03-07",30.3,30.46,29.6,30.08,551500.0],["2022-03-08",30.13,30.84,29.91,30.02,406700.0],["2022-03-09",30.12,30.83,30.01,30.56,405400.0],["2022-03-10",30.28,31.61,30.06,31.45,434800.0],["2022-03-11",31.45,31.96,30.95,30.97,326800.0],["2022-03-14",31.28,31.44,29.98,30.11,280500.0],["2022-03-15",30.15,30.35,29.93,30.18,176200.0],["2022-03-16",30.18,31.35,29.96,31.08,314100.0],["2022-03-17",30.97,31.43,30.88,31.28,255600.0],["2022-03-18",31.41,31.71,31.03,31.25,524500.0],["2022-03-21",31.31,31.87,31.01,31.17,259100.0],["2022-03-22",31.16,31.63,30.9,31.46,214100.0],["2022-03-23",31.51,32.23,31.32,31.51,252600.0],["2022-03-24",31.67,32.45,31.35,32.27,297300.0],["2022-03-25",32.17,32.27,31.74,32.03,177200.0],["2022-03-28",31.99,32.4,31.63,32.02,208100.0],["2022-03-29",32.15,33.09,32.15,32.54,336400.0],["2022-03-30",32.56,32.81,32.14,32.4,278900.0],["2022-03-31",32.52,32.97,32.06,32.32,361300.0],["2022-04-01",32.34,32.62,31.87,32.18,753700.0],["2022-04-04",32.22,32.6,31.73,31.89,349000.0],["2022-04-05",31.91,32.71,31.77,32.18,475300.0],["2022-04-06",32.18,34.25,31.71,34.04,718900.0],["2022-04-07",33.82,34.45,33.71,34.25,607600.0],["2022-04-08",34.31,34.43,33.41,33.52,612100.0],["2022-04-11",33.35,33.36,31.74,31.84,445600.0],["2022-04-12",31.89,32.59,31.85,32.08,412400.0],["2022-04-13",32.1,32.86,31.97,32.63,524200.0],["2022-04-14",32.47,32.9,30.94,31.1,537800.0],["2022-04-18",31.01,31.05,29.21,29.3,648800.0],["2022-04-19",29.17,29.42,28.53,29.18,637400.0],["2022-04-20",29.39,30.05,29.35,29.65,503800.0],["2022-04-21",29.72,30.32,29.27,29.6,381900.0],["2022-04-22",29.44,29.99,29.14,29.48,464500.0],["2022-04-25",29.21,29.46,28.74,29.29,501300.0],["2022-04-26",29.17,29.5,28.18,28.35,416200.0],["2022-04-27",28.42,28.73,28.07,28.17,308400.0],["2022-04-28",28.3,28.58,27.67,28.42,282600.0],["2022-04-29",28.04,28.68,27.52,27.9,383400.0],["2022-05-02",28.03,29.34,27.96,28.88,600100.0],["2022-05-03",30.03,30.39,28.32,28.93,377100.0],["2022-05-04",28.81,29.35,27.97,29.22,244500.0],["2022-05-05",29.17,29.17,27.74,28.03,394100.0],["2022-05-06",27.99,27.99,26.62,27.48,757700.0],["2022-05-09",27.34,27.34,25.93,26.37,531700.0],["2022-05-10",26.46,27.21,25.3,25.83,881300.0],["2022-05-11",25.66,26.58,24.95,25.33,513000.0],["2022-05-12",25.31,26.49,25.08,26.45,576900.0],["2022-05-13",26.49,27.07,26.03,26.79,1023700.0],["2022-05-16",26.95,27.53,26.6,27.44,432300.0],["2022-05-17",27.6,28.31,27.18,28.3,556000.0],["2022-05-18",27.71,27.99,26.88,26.95,800200.0],["2022-05-19",26.68,27.61,26.5,27.11,453400.0],["2022-05-20",27.4,27.71,26.91,27.48,376400.0],["2022-05-23",27.82,27.82,27.02,27.15,360100.0],["2022-05-24",27.06,27.17,26.44,26.98,253400.0],["2022-05-25",26.89,27.36,26.36,27.27,303100.0],["2022-05-26",27.78,27.91,27.33,27.45,332100.0],["2022-05-27",27.45,28.49,27.42,28.4,229700.0],["2022-05-31",28.29,28.45,27.65,27.87,328300.0],["2022-06-01",28.2,28.37,27.41,27.98,415900.0],["2022-06-02",27.87,28.26,27.46,28.11,288300.0],["2022-06-03",27.9,28.48,26.88,28.28,223800.0],["2022-06-06",28.49,28.61,27.9,27.97,250000.0],["2022-06-07",28.04,28.68,27.76,28.66,187600.0],["2022-06-08",28.43,28.54,28.0,28.22,284400.0],["2022-06-09",28.23,28.57,27.83,27.88,230000.0],["2022-06-10",27.42,27.76,26.86,27.15,303600.0],["2022-06-13",26.5,26.78,25.8,26.51,388000.0],["2022-06-14",26.57,26.64,26.06,26.43,329200.0],["2022-06-15",26.85,27.82,26.49,27.43,285200.0],["2022-06-16",26.93,27.51,26.27,26.49,297200.0],["2022-06-17",26.66,27.46,26.66,27.02,560300.0],["2022-06-21",27.13,27.82,26.72,27.54,237300.0],["2022-06-22",27.46,28.28,27.27,27.76,274000.0],["2022-06-23",27.72,28.55,27.39,28.39,234200.0],["2022-06-24",28.58,28.85,28.3,28.4,498500.0],["2022-06-27",28.56,29.27,27.73,28.99,361400.0],["2022-06-28",29.13,29.27,28.23,28.38,197500.0],["2022-06-29",28.4,28.54,27.85,28.5,232900.0],["2022-06-30",28.1,29.03,27.82,28.92,545300.0],["2022-07-01",28.81,29.45,28.44,29.35,327000.0],["2022-07-05",29.15,29.85,29.0,29.8,361600.0],["2022-07-06",29.86,30.52,29.22,30.5,299800.0],["2022-07-07",30.46,30.7,30.08,30.11,364100.0],["2022-07-08",29.9,30.17,29.57,30.15,279500.0],["2022-07-11",30.31,30.52,29.59,29.62,233900.0],["2022-07-12",29.54,29.63,28.85,29.09,318900.0],["2022-07-13",28.76,29.24,28.76,28.97,218000.0],["2022-07-14",28.58,29.22,28.16,28.79,193600.0],["2022-07-15",29.27,29.75,28.92,29.68,270200.0],["2022-07-18",29.67,29.93,28.95,29.14,224200.0],["2022-07-19",29.28,30.04,29.28,29.95,265700.0],["2022-07-20",29.95,29.95,28.64,29.51,291300.0],["2022-07-21",29.71,29.93,29.29,29.88,263600.0],["2022-07-22",29.9,30.5,29.74,30.45,414500.0],["2022-07-25",30.47,30.88,30.2,30.55,420300.0],["2022-07-26",30.27,31.4,30.27,31.04,242600.0],["2022-07-27",31.0,31.68,30.57,31.33,291400.0],["2022-07-28",31.35,31.67,31.07,31.46,236500.0],["2022-07-29",31.47,31.82,30.98,31.75,438100.0],["2022-08-01",31.75,31.97,31.06,31.5,319700.0],["2022-08-02",31.33,32.25,31.17,31.96,354500.0],["2022-08-03",32.04,32.91,31.51,32.02,839900.0],["2022-08-04",32.07,32.98,31.96,32.81,518100.0],["2022-08-05",32.0,33.0,30.55,32.16,652200.0],["2022-08-08",32.17,32.78,30.95,31.27,630600.0],["2022-08-09",31.27,31.66,30.88,31.02,441400.0],["2022-08-10",31.34,31.7,30.64,31.59,412300.0],["2022-08-11",31.45,31.91,31.1,31.26,295200.0],["2022-08-12",31.43,32.79,31.06,32.79,512500.0],["2022-08-15",32.75,34.19,32.1,33.99,763200.0],["2022-08-16",34.21,34.26,33.37,33.98,363200.0],["2022-08-17",33.75,33.89,33.0,33.51,341200.0],["2022-08-18",33.54,33.94,33.32,33.86,245300.0],["2022-08-19",33.95,35.55,33.64,35.51,536500.0],["2022-08-22",35.61,36.08,35.16,35.29,461300.0],["2022-08-23",35.24,35.6,34.59,35.13,408300.0],["2022-08-24",35.25,35.46,35.1,35.2,264500.0],["2022-08-25",35.2,35.25,34.49,35.06,233100.0],["2022-08-26",35.21,35.21,33.55,33.84,299800.0],["2022-08-29",33.57,34.16,33.4,33.75,485000.0],["2022-08-30",33.71,33.71,32.83,33.5,512900.0],["2022-08-31",34.15,35.06,34.0,34.23,557000.0],["2022-09-01",34.06,35.07,33.52,35.04,465200.0],["2022-09-02",35.18,35.34,34.16,34.39,207300.0],["2022-09-06",34.49,34.49,33.69,34.11,280100.0],["2022-09-07",34.22,34.94,33.75,34.22,418500.0],["2022-09-08",34.28,34.91,33.96,34.55,279000.0],["2022-09-09",34.7,35.19,34.5,34.65,267200.0],["2022-09-12",34.81,35.73,34.55,35.11,476600.0],["2022-09-13",34.53,34.89,33.47,34.63,292900.0],["2022-09-14",34.68,35.12,34.53,34.63,249500.0],["2022-09-15",34.69,34.94,34.54,34.83,222300.0],["2022-09-16",34.6,35.04,34.07,34.9,863500.0],["2022-09-19",34.69,35.53,34.51,35.41,441500.0],["2022-09-20",35.41,35.41,34.1,34.55,391600.0],["2022-09-21",34.6,35.23,34.28,34.29,317000.0],["2022-09-22",34.16,34.43,32.65,32.94,588800.0],["2022-09-23",32.91,33.14,32.15,33.08,441800.0],["2022-09-26",32.89,33.46,32.48,32.54,271800.0],["2022-09-27",32.59,33.15,31.44,31.8,701300.0],["2022-09-28",31.85,33.88,31.85,33.41,544400.0],["2022-09-29",33.07,33.31,32.42,33.28,401200.0],["2022-09-30",33.38,34.33,33.31,33.85,723900.0],["2022-10-03",34.01,34.01,33.02,33.5,420600.0],["2022-10-04",33.8,34.61,33.66,34.26,380200.0],["2022-10-05",33.99,34.32,33.62,33.75,465100.0],["2022-10-06",33.79,34.1,33.52,34.07,469900.0],["2022-10-07",34.22,34.32,33.29,33.29,433200.0],["2022-10-10",30.16,33.58,30.0,31.74,1045900.0],["2022-10-11",31.43,31.82,30.31,31.31,627700.0],["2022-10-12",31.43,31.43,30.93,31.09,264200.0],["2022-10-13",30.72,32.58,30.53,32.14,396300.0],["2022-10-14",32.07,32.7,31.88,32.46,366600.0],["2022-10-17",32.82,33.61,32.78,33.55,320100.0],["2022-10-18",33.91,34.43,33.8,33.98,248100.0],["2022-10-19",33.83,33.98,33.14,33.47,264500.0],["2022-10-20",33.37,33.51,32.66,32.9,202200.0],["2022-10-21",33.18,33.92,31.72,33.64,187000.0],["2022-10-24",33.55,34.09,33.45,33.89,158000.0],["2022-10-25",33.93,34.69,33.9,34.26,183000.0],["2022-10-26",34.51,34.92,34.48,34.56,245700.0],["2022-10-27",34.39,34.85,33.88,34.08,233000.0],["2022-10-28",34.4,34.84,34.28,34.77,240900.0],["2022-10-31",34.53,34.89,34.14,34.27,335800.0],["2022-11-01",34.35,34.68,34.25,34.31,228700.0],["2022-11-02",34.4,35.27,34.0,34.34,338700.0],["2022-11-03",33.89,34.42,33.01,34.31,429100.0],["2022-11-04",34.35,34.35,33.04,34.0,401800.0],["2022-11-07",33.92,34.8,33.7,34.72,512000.0],["2022-11-08",34.8,34.94,34.19,34.7,555700.0],["2022-11-09",35.32,35.32,31.92,32.68,754600.0],["2022-11-10",33.72,34.6,33.34,34.27,735700.0],["2022-11-11",34.31,35.25,34.31,35.03,598200.0],["2022-11-14",35.09,35.98,34.33,34.5,535000.0],["2022-11-15",34.89,35.04,33.87,34.0,378400.0],["2022-11-16",34.07,34.18,33.66,33.72,272600.0],["2022-11-17",33.51,34.35,33.51,34.08,291000.0],["2022-11-18",34.71,34.89,34.35,34.53,225400.0],["2022-11-21",34.67,35.06,34.39,34.63,178800.0],["2022-11-22",34.91,35.03,34.45,34.93,200900.0],["2022-11-23",34.75,35.23,34.65,34.84,146100.0],["2022-11-25",34.85,35.36,34.53,35.21,134000.0],["2022-11-28",35.11,35.6,34.92,35.6,411000.0],["2022-11-29",35.51,36.5,35.43,36.0,337900.0],["2022-11-30",36.0,36.74,35.65,36.72,452800.0],["2022-12-01",37.03,37.69,36.93,37.02,727700.0],["2022-12-02",36.85,37.89,36.11,37.51,533500.0],["2022-12-05",36.23,36.37,35.04,35.61,407400.0],["2022-12-06",35.62,35.89,35.2,35.6,185900.0],["2022-12-07",35.79,36.08,34.79,35.61,178500.0],["2022-12-08",35.58,35.96,35.27,35.58,190700.0],["2022-12-09",35.55,35.66,34.94,35.23,336100.0],["2022-12-12",35.21,35.86,34.98,35.55,234900.0],["2022-12-13",36.27,36.39,35.06,35.3,389100.0],["2022-12-14",35.23,35.99,35.01,35.57,366200.0],["2022-12-15",35.37,35.52,34.81,35.48,331300.0],["2022-12-16",35.08,37.27,34.93,37.0,1101500.0],["2022-12-19",36.9,37.42,35.85,36.04,379400.0],["2022-12-20",35.64,38.09,35.64,37.44,529800.0],["2022-12-21",37.8,38.4,37.41,37.88,449900.0],["2022-12-22",37.78,37.86,36.81,37.55,321400.0],["2022-12-23",37.51,37.95,37.18,37.47,320400.0],["2022-12-27",37.49,37.49,36.64,36.68,241500.0],["2022-12-28",36.7,36.72,35.59,35.75,312400.0],["2022-12-29",35.84,36.33,35.66,35.88,261800.0],["2022-12-30",35.74,35.86,35.26,35.67,298200.0],["2023-01-03",36.16,37.54,36.16,37.47,868600.0],["2023-01-04",37.66,38.63,37.4,38.58,601600.0],["2023-01-05",38.45,39.24,38.11,39.0,324200.0],["2023-01-06",39.25,39.92,38.88,39.38,460100.0],["2023-01-09",39.41,39.82,38.45,38.55,247800.0],["2023-01-10",38.56,39.48,38.21,38.78,607300.0],["2023-01-11",38.7,38.92,38.1,38.67,271400.0],["2023-01-12",38.72,38.97,38.23,38.74,263400.0],["2023-01-13",38.78,39.89,38.69,39.88,238000.0],["2023-01-17",39.97,40.11,39.37,40.08,434200.0],["2023-01-18",40.11,41.19,40.01,40.24,385100.0],["2023-01-19",40.25,40.87,40.03,40.38,314700.0],["2023-01-20",40.45,40.57,39.55,40.31,295300.0],["2023-01-23",40.7,41.25,40.35,41.18,394200.0],["2023-01-24",41.09,41.7,40.82,41.41,281600.0],["2023-01-25",41.33,41.33,40.28,41.04,232400.0],["2023-01-26",41.11,41.56,40.57,41.06,198100.0],["2023-01-27",41.06,41.2,40.56,40.68,354400.0],["2023-01-30",40.79,41.3,40.59,41.06,572300.0],["2023-01-31",41.29,42.08,41.0,41.01,464100.0],["2023-02-01",40.95,42.04,40.66,41.58,345100.0],["2023-02-02",41.46,42.09,41.04,42.03,454600.0],["2023-02-03",41.81,42.08,41.04,41.61,547200.0],["2023-02-06",41.4,41.6,40.6,40.75,560200.0],["2023-02-07",40.55,40.55,37.35,38.14,936900.0],["2023-02-08",37.93,39.0,37.42,38.29,448800.0],["2023-02-09",38.63,39.2,38.22,39.0,508200.0],["2023-02-10",39.05,39.22,37.86,38.67,322000.0],["2023-02-13",38.83,39.54,38.34,39.44,334200.0],["2023-02-14",39.47,39.84,38.54,38.58,239000.0],["2023-02-15",38.17,38.78,38.05,38.56,255600.0],["2023-02-16",38.17,38.84,37.73,38.65,293500.0],["2023-02-17",38.82,39.33,38.63,39.3,249000.0],["2023-02-21",39.04,39.49,38.45,38.82,281800.0],["2023-02-22",38.72,39.16,38.15,38.57,391800.0],["2023-02-23",38.65,39.04,38.33,38.6,285000.0],["2023-02-24",38.16,38.64,37.72,38.0,328700.0],["2023-02-27",38.27,38.59,37.58,37.96,430700.0],["2023-02-28",37.81,38.21,37.49,37.59,600300.0],["2023-03-01",37.09,39.4,36.51,39.25,856600.0],["2023-03-02",39.1,40.03,38.42,39.84,452900.0],["2023-03-03",39.8,40.12,39.13,39.8,422000.0],["2023-03-06",39.65,39.65,37.45,38.38,496000.0],["2023-03-07",38.36,38.56,37.83,38.36,596200.0],["2023-03-08",38.35,38.6,37.4,37.73,367000.0],["2023-03-09",37.77,37.91,36.41,36.44,399800.0],["2023-03-10",36.25,36.28,34.62,34.97,756000.0],["2023-03-13",34.74,35.81,34.44,34.99,388400.0],["2023-03-14",35.7,36.41,35.44,36.36,539900.0],["2023-03-15",35.73,36.31,34.83,35.51,445400.0],["2023-03-16",35.17,36.17,34.86,35.99,317300.0],["2023-03-17",35.58,35.99,34.58,34.93,1503900.0],["2023-03-20",35.26,35.79,35.13,35.58,381800.0],["2023-03-21",36.13,36.99,35.73,36.7,593400.0],["2023-03-22",36.56,36.62,35.33,35.36,397200.0],["2023-03-23",35.47,35.88,34.33,35.0,416500.0],["2023-03-24",34.76,35.92,34.51,35.77,289400.0],["2023-03-27",36.18,36.71,35.93,36.4,248400.0],["2023-03-28",36.2,36.59,34.37,36.39,251000.0],["2023-03-29",36.55,37.05,35.88,36.12,188300.0],["2023-03-30",36.25,36.58,35.88,36.27,336000.0],["2023-03-31",36.43,36.77,36.06,36.23,549200.0],["2023-04-03",36.23,36.68,36.09,36.43,285100.0],["2023-04-04",36.64,37.1,35.5,35.71,239300.0],["2023-04-05",35.72,36.03,35.6,35.87,173100.0],["2023-04-06",36.01,37.15,35.75,37.09,381800.0],["2023-04-10",36.99,37.69,36.73,37.34,872100.0],["2023-04-11",37.36,37.8,36.72,36.83,252700.0],["2023-04-12",36.99,37.19,36.4,36.43,174800.0],["2023-04-13",36.55,37.16,36.49,36.85,279200.0],["2023-04-14",36.85,36.98,35.78,36.06,316900.0],["2023-04-17",36.16,36.94,36.16,36.75,316900.0],["2023-04-18",36.75,36.76,35.83,36.28,346500.0],["2023-04-19",36.16,37.27,35.98,37.22,499800.0],["2023-04-20",37.09,37.75,36.58,37.46,573400.0],["2023-04-21",37.79,39.09,37.76,38.73,537000.0],["2023-04-24",38.61,38.61,37.04,37.71,262500.0],["2023-04-25",37.47,37.59,37.05,37.4,241800.0],["2023-04-26",37.16,37.24,36.51,36.75,201200.0],["2023-04-27",36.85,36.98,36.26,36.94,200900.0],["2023-04-28",36.88,37.38,36.7,36.86,180600.0],["2023-05-01",36.77,37.38,36.53,36.95,179800.0],["2023-05-02",36.73,37.42,36.72,37.28,300400.0],["2023-05-03",37.31,38.09,37.15,37.22,287500.0],["2023-05-04",37.0,37.0,35.81,36.47,346200.0],["2023-05-05",36.8,37.08,36.09,36.71,259800.0],["2023-05-08",36.67,36.96,35.98,36.79,281300.0],["2023-05-09",36.69,36.72,36.18,36.18,362100.0],["2023-05-10",37.0,38.08,35.53,36.72,849500.0],["2023-05-11",36.6,37.42,35.73,35.9,398800.0],["2023-05-12",35.81,35.96,33.22,34.13,637700.0],["2023-05-15",34.26,35.0,34.0,34.74,396000.0],["2023-05-16",34.44,35.28,34.22,35.16,338700.0],["2023-05-17",35.27,35.42,34.32,35.19,391700.0],["2023-05-18",35.27,35.44,34.54,34.97,395300.0],["2023-05-19",35.45,35.58,34.94,35.29,451000.0],["2023-05-22",35.27,35.54,33.97,34.52,466900.0],["2023-05-23",34.54,34.65,33.66,34.06,505600.0],["2023-05-24",34.03,34.19,33.42,33.71,386900.0],["2023-05-25",33.46,34.5,33.16,33.54,372900.0],["2023-05-26",33.43,33.76,33.3,33.62,179700.0],["2023-05-30",33.62,33.95,33.11,33.26,331300.0],["2023-05-31",33.33,33.85,32.9,33.14,365700.0],["2023-06-01",33.13,33.32,32.58,32.96,527300.0],["2023-06-02",33.35,33.71,33.02,33.53,614100.0],["2023-06-05",33.23,33.78,32.62,33.68,374700.0],["2023-06-06",33.81,34.76,33.55,34.59,308800.0],["2023-06-07",34.69,35.65,34.53,35.45,397700.0],["2023-06-08",35.32,35.96,35.32,35.59,298800.0],["2023-06-09",35.6,35.88,34.71,34.82,429300.0],["2023-06-12",34.76,35.38,33.98,34.0,438700.0],["2023-06-13",33.86,34.38,33.52,33.87,363200.0],["2023-06-14",34.0,34.42,33.61,33.81,338200.0],["2023-06-15",33.85,34.05,33.39,33.59,404700.0],["2023-06-16",33.94,34.19,33.2,33.77,1701300.0],["2023-06-20",33.53,34.04,33.07,33.54,480200.0],["2023-06-21",33.54,33.54,32.77,33.16,300100.0],["2023-06-22",33.21,33.71,32.82,33.53,231200.0],["2023-06-23",33.23,33.4,32.16,32.63,2650100.0],["2023-06-26",32.2,32.32,29.98,30.39,1349500.0],["2023-06-27",30.54,30.56,29.64,30.17,693800.0],["2023-06-28",30.1,30.35,29.81,30.16,371300.0],["2023-06-29",30.16,30.27,29.59,29.91,482300.0],["2023-06-30",30.0,30.22,29.7,30.06,464400.0],["2023-07-03",30.02,30.22,29.73,29.9,150500.0],["2023-07-05",29.9,29.95,29.35,29.53,423800.0],["2023-07-06",29.2,29.61,29.06,29.53,321400.0],["2023-07-07",29.62,29.82,29.45,29.64,282400.0],["2023-07-10",29.57,30.06,29.56,29.83,389300.0],["2023-07-11",29.97,30.85,29.75,30.71,328200.0],["2023-07-12",31.0,31.11,30.28,30.5,388900.0],["2023-07-13",30.68,30.71,30.25,30.29,282500.0],["2023-07-14",30.2,30.47,29.9,30.03,380300.0],["2023-07-17",29.9,29.97,29.37,29.43,347700.0],["2023-07-18",29.42,30.46,29.36,29.92,576800.0],["2023-07-19",29.99,30.66,29.74,30.32,343400.0],["2023-07-20",30.49,30.77,30.14,30.65,229500.0],["2023-07-21",30.83,31.22,30.44,30.61,271500.0],["2023-07-24",30.52,30.59,29.79,30.05,339400.0],["2023-07-25",29.87,30.45,29.87,30.28,394400.0],["2023-07-26",30.11,30.33,29.81,30.19,313300.0],["2023-07-27",30.24,30.4,29.82,30.13,381000.0],["2023-07-28",30.31,30.73,30.19,30.42,229900.0],["2023-07-31",30.39,30.9,30.35,30.69,321000.0],["2023-08-01",30.73,31.85,30.53,31.69,543400.0],["2023-08-02",31.53,31.86,31.22,31.53,364900.0],["2023-08-03",31.56,31.88,31.5,31.85,263100.0],["2023-08-04",31.8,32.41,31.65,32.18,384700.0],["2023-08-07",32.23,32.76,31.88,32.25,423600.0],["2023-08-08",32.34,32.98,32.26,32.91,665900.0],["2023-08-09",32.5,32.5,29.26,30.53,1403500.0],["2023-08-10",30.76,32.2,30.53,31.79,619500.0],["2023-08-11",31.78,32.58,31.53,31.89,456100.0],["2023-08-14",31.83,31.83,30.88,31.37,368000.0],["2023-08-15",31.36,31.97,30.78,31.84,297100.0],["2023-08-16",31.78,31.83,30.42,30.95,553300.0],["2023-08-17",30.94,31.2,30.11,30.22,378500.0],["2023-08-18",30.04,31.4,29.83,30.97,422600.0],["2023-08-21",30.84,31.64,30.65,31.39,387300.0],["2023-08-22",31.36,32.21,31.1,31.92,345900.0],["2023-08-23",32.0,32.38,32.0,32.1,249700.0],["2023-08-24",32.01,32.28,31.54,31.66,237800.0],["2023-08-25",31.69,31.95,31.37,31.39,202900.0],["2023-08-28",31.44,31.62,30.82,31.29,262100.0],["2023-08-29",31.27,32.82,30.64,31.66,330400.0],["2023-08-30",31.51,32.13,31.24,31.97,344500.0],["2023-08-31",31.99,32.4,31.72,31.84,369700.0],["2023-09-01",32.14,32.77,32.1,32.49,389000.0],["2023-09-05",32.16,32.34,31.67,31.76,490700.0],["2023-09-06",31.94,32.28,31.34,31.67,513200.0],["2023-09-07",31.74,31.74,29.93,30.06,504200.0],["2023-09-08",30.07,30.67,29.65,30.59,458200.0],["2023-09-11",30.86,30.86,29.55,29.78,444400.0],["2023-09-12",29.8,30.84,29.59,30.81,276900.0],["2023-09-13",30.82,30.85,29.88,30.03,392900.0],["2023-09-14",30.15,30.42,29.08,29.28,541600.0],["2023-09-15",29.33,29.52,28.73,29.23,2868500.0],["2023-09-18",29.33,29.41,28.19,28.31,476800.0],["2023-09-19",28.32,28.57,28.09,28.44,368800.0],["2023-09-20",28.48,28.72,27.63,27.66,348900.0],["2023-09-21",27.43,27.75,27.26,27.63,310900.0],["2023-09-22",27.69,28.36,27.69,28.17,357900.0],["2023-09-25",28.11,28.82,28.1,28.56,235800.0],["2023-09-26",28.56,29.8,28.56,29.21,411000.0],["2023-09-27",29.3,29.58,28.1,28.58,596600.0],["2023-09-28",28.51,28.96,28.01,28.08,513900.0],["2023-09-29",28.2,28.25,27.51,27.57,336000.0],["2023-10-02",27.53,27.65,26.84,27.12,369500.0],["2023-10-03",26.98,27.5,26.64,27.09,326600.0],["2023-10-04",27.14,27.28,26.74,26.91,290500.0],["2023-10-05",26.88,27.44,26.88,27.36,273800.0],["2023-10-06",27.33,27.82,27.06,27.44,251500.0],["2023-10-09",27.37,27.6,27.08,27.38,213600.0],["2023-10-10",27.36,27.78,27.23,27.33,303600.0],["2023-10-11",27.36,27.36,26.71,27.06,229600.0],["2023-10-12",27.0,27.0,25.61,25.84,415800.0],["2023-10-13",25.98,25.98,24.33,24.84,703600.0],["2023-10-16",25.0,25.85,24.88,25.82,565700.0],["2023-10-17",25.8,26.7,25.8,25.95,710700.0],["2023-10-18",25.64,26.12,24.98,25.23,351900.0],["2023-10-19",25.08,25.19,23.57,23.78,820000.0],["2023-10-20",23.9,24.65,23.9,24.31,442200.0],["2023-10-23",24.09,24.63,23.71,23.76,345600.0],["2023-10-24",23.97,24.35,23.82,24.0,488800.0],["2023-10-25",23.69,24.37,23.18,23.25,377400.0],["2023-10-26",23.39,24.78,22.69,22.72,412100.0],["2023-10-27",22.63,23.8,21.99,23.56,516500.0],["2023-10-30",23.76,24.07,23.16,23.62,475700.0],["2023-10-31",23.71,24.05,23.53,23.85,411600.0],["2023-11-01",23.7,24.08,23.58,23.91,322800.0],["2023-11-02",24.24,24.6,23.52,24.07,370900.0],["2023-11-03",24.48,24.98,24.21,24.48,582600.0],["2023-11-06",24.62,24.84,23.56,24.03,497700.0],["2023-11-07",24.01,24.13,23.05,23.86,430700.0],["2023-11-08",23.96,24.23,23.47,23.52,491000.0],["2023-11-09",25.0,26.81,24.46,26.14,1029800.0],["2023-11-10",26.4,26.99,25.73,26.65,533700.0],["2023-11-13",26.48,27.64,26.48,27.33,375300.0],["2023-11-14",28.05,28.51,27.81,28.04,429400.0],["2023-11-15",28.06,28.79,28.0,28.59,469300.0],["2023-11-16",28.69,28.72,27.66,27.88,285300.0],["2023-11-17",28.16,28.68,27.22,27.43,578900.0],["2023-11-20",27.45,27.87,26.86,27.31,274200.0],["2023-11-21",27.17,27.78,27.1,27.23,215300.0],["2023-11-22",27.53,27.92,27.3,27.41,174800.0],["2023-11-24",27.43,27.85,27.4,27.83,98300.0],["2023-11-27",27.56,27.67,26.99,27.09,252200.0],["2023-11-28",27.18,27.96,26.94,26.97,226400.0],["2023-11-29",27.1,27.57,26.91,26.94,262200.0],["2023-11-30",27.1,27.86,26.85,27.25,251800.0],["2023-12-01",27.32,27.66,26.81,27.58,328100.0],["2023-12-04",27.65,28.3,27.6,28.11,353300.0],["2023-12-05",27.92,28.42,27.63,27.78,285800.0],["2023-12-06",27.76,27.85,26.67,26.78,403100.0],["2023-12-07",26.88,27.55,26.51,27.27,369800.0],["2023-12-08",27.34,27.59,26.86,26.91,219500.0],["2023-12-11",26.84,27.0,26.17,26.5,481400.0],["2023-12-12",26.67,27.37,26.13,26.57,416200.0],["2023-12-13",26.53,27.67,26.39,27.56,400000.0],["2023-12-14",27.89,28.15,27.23,27.66,387000.0],["2023-12-15",27.89,28.0,26.89,27.25,1377800.0],["2023-12-18",27.53,27.53,27.12,27.29,280300.0],["2023-12-19",27.6,28.54,27.15,28.11,339300.0],["2023-12-20",28.08,28.31,27.4,27.43,329600.0],["2023-12-21",27.47,28.63,27.47,28.61,433700.0],["2023-12-22",28.92,29.31,28.74,29.23,299900.0],["2023-12-26",29.41,29.83,29.14,29.55,258900.0],["2023-12-27",29.68,29.9,29.36,29.68,269800.0],["2023-12-28",29.58,29.83,29.34,29.43,268700.0],["2023-12-29",29.47,29.47,28.72,28.94,179000.0],["2024-01-02",28.85,29.44,27.69,27.73,390000.0],["2024-01-03",27.74,28.15,27.46,27.81,262400.0],["2024-01-04",27.94,27.94,27.51,27.74,199400.0],["2024-01-05",27.55,27.75,27.21,27.43,265700.0],["2024-01-08",27.57,27.94,27.15,27.81,230900.0],["2024-01-09",27.51,28.35,27.36,28.32,278400.0],["2024-01-10",28.31,28.31,27.66,28.14,278400.0],["2024-01-11",27.92,28.02,27.52,27.72,221400.0],["2024-01-12",28.12,28.43,28.0,28.24,250500.0],["2024-01-16",28.01,28.94,27.61,28.47,478100.0],["2024-01-17",28.04,28.13,27.68,27.91,299100.0],["2024-01-18",28.14,28.17,27.46,27.52,544100.0],["2024-01-19",27.67,27.68,26.47,27.67,501300.0],["2024-01-22",27.97,29.99,27.67,28.41,735800.0],["2024-01-23",28.73,29.04,27.44,27.72,264900.0],["2024-01-24",28.11,28.68,27.84,28.07,282900.0],["2024-01-25",28.36,28.87,27.97,28.85,356500.0],["2024-01-26",29.2,29.76,28.28,28.72,330900.0],["2024-01-29",28.78,29.92,28.55,29.07,356000.0],["2024-01-30",28.87,28.97,28.34,28.35,200500.0],["2024-01-31",28.37,28.61,27.63,27.68,261100.0],["2024-02-01",27.8,28.11,27.26,27.86,335100.0],["2024-02-02",27.52,27.79,27.24,27.67,214500.0],["2024-02-05",27.55,27.85,26.78,27.31,293600.0],["2024-02-06",27.27,28.45,27.07,28.31,326300.0],["2024-02-07",28.4,28.44,27.17,27.24,174500.0],["2024-02-08",27.19,28.13,26.85,27.9,218200.0],["2024-02-09",27.92,28.15,27.54,27.91,297700.0],["2024-02-12",28.06,28.51,27.96,28.35,252800.0],["2024-02-13",27.5,27.93,26.91,27.11,212200.0],["2024-02-14",27.4,27.89,27.2,27.56,222600.0],["2024-02-15",27.65,28.8,27.6,28.66,285100.0],["2024-02-16",28.54,29.08,28.25,28.42,330100.0],["2024-02-20",28.09,28.59,27.97,28.05,222200.0],["2024-02-21",28.01,28.31,27.86,28.14,334200.0],["2024-02-22",28.24,28.32,27.6,27.94,239700.0],["2024-02-23",27.96,29.19,27.81,29.06,346900.0],["2024-02-26",28.93,30.44,28.91,29.5,557200.0],["2024-02-27",29.71,31.56,29.46,30.69,907800.0],["2024-02-28",28.58,32.3,26.27,31.08,893900.0],["2024-02-29",31.31,31.31,28.88,29.7,517000.0],["2024-03-01",30.0,31.22,29.78,31.01,465500.0],["2024-03-04",30.96,31.05,29.85,30.63,517000.0],["2024-03-05",30.41,30.64,29.78,30.35,386400.0],["2024-03-06",30.74,31.36,30.3,31.11,434300.0],["2024-03-07",31.27,31.42,30.59,30.81,338200.0],["2024-03-08",31.17,32.0,30.91,31.07,228000.0],["2024-03-11",31.16,32.47,30.88,32.43,331500.0],["2024-03-12",32.21,33.01,31.78,32.92,510800.0],["2024-03-13",32.68,34.83,32.68,34.66,772400.0],["2024-03-14",34.4,34.73,33.02,33.37,500800.0],["2024-03-15",33.04,33.35,32.65,32.98,694800.0],["2024-03-18",33.15,34.3,32.55,34.19,431900.0],["2024-03-19",34.13,35.35,34.0,35.15,781200.0],["2024-03-20",35.13,35.35,34.5,34.88,438100.0],["2024-03-21",35.05,35.44,34.68,35.17,435800.0],["2024-03-22",35.15,35.22,33.97,34.52,492800.0],["2024-03-25",34.73,34.98,32.57,32.75,366600.0],["2024-03-26",32.99,33.59,32.29,32.48,611800.0],["2024-03-27",32.85,33.83,32.56,33.74,364000.0],["2024-03-28",33.84,34.39,33.47,34.11,491000.0],["2024-04-01",34.1,34.1,33.06,33.52,236000.0],["2024-04-02",33.23,33.61,32.77,33.17,304000.0],["2024-04-03",32.85,34.07,32.82,33.85,309400.0],["2024-04-04",34.44,34.49,33.09,33.24,290000.0],["2024-04-05",33.33,33.6,33.13,33.55,243000.0],["2024-04-08",30.58,33.1,30.58,31.43,789600.0],["2024-04-09",31.5,32.4,31.43,31.73,282400.0],["2024-04-10",30.97,31.92,30.74,31.84,307400.0],["2024-04-11",32.21,32.59,31.65,32.0,454400.0],["2024-04-12",31.98,31.98,30.08,30.24,375000.0],["2024-04-15",30.51,30.6,29.68,29.99,372700.0],["2024-04-16",30.0,30.4,29.35,29.43,388900.0],["2024-04-17",29.74,30.08,28.88,29.0,393800.0],["2024-04-18",28.87,29.48,28.63,28.87,347900.0],["2024-04-19",28.67,29.53,28.67,29.4,361600.0],["2024-04-22",29.56,30.3,29.28,29.71,352500.0],["2024-04-23",29.75,31.84,29.59,29.95,201200.0],["2024-04-24",29.96,30.4,29.82,30.26,201700.0],["2024-04-25",30.03,30.22,29.17,29.31,351500.0],["2024-04-26",29.46,30.19,29.17,30.07,330600.0],["2024-04-29",30.35,31.27,30.35,30.6,365500.0],["2024-04-30",30.4,30.7,30.03,30.1,288600.0],["2024-05-01",30.15,30.69,29.99,30.08,394200.0],["2024-05-02",30.53,30.66,29.79,30.27,319400.0],["2024-05-03",30.74,30.91,30.0,30.83,362400.0],["2024-05-06",31.04,31.41,30.14,30.42,335100.0],["2024-05-07",30.56,31.31,30.41,31.15,471700.0],["2024-05-08",30.97,31.56,30.76,31.3,461400.0],["2024-05-09",31.52,32.87,29.04,30.0,1066000.0],["2024-05-10",30.34,30.57,28.27,28.96,922400.0],["2024-05-13",29.14,30.32,29.14,29.68,549400.0],["2024-05-14",29.81,30.19,28.86,28.97,557400.0],["2024-05-15",29.2,29.57,28.65,28.74,381600.0],["2024-05-16",28.41,29.65,28.0,29.16,1090000.0],["2024-05-17",29.32,29.32,28.7,29.1,625400.0],["2024-05-20",28.93,29.37,28.56,28.77,712800.0],["2024-05-21",28.74,28.77,27.63,28.05,706800.0],["2024-05-22",28.0,28.88,27.78,27.87,966800.0],["2024-05-23",27.99,28.82,27.52,27.77,623500.0],["2024-05-24",27.98,27.98,27.12,27.51,453200.0],["2024-05-28",27.69,28.33,26.95,27.07,481900.0],["2024-05-29",26.79,27.06,26.41,26.57,589500.0],["2024-05-30",26.72,26.83,26.12,26.57,555000.0],["2024-05-31",26.82,27.26,26.42,27.12,527100.0],["2024-06-03",27.13,28.13,26.42,27.61,482000.0],["2024-06-04",27.5,28.34,27.33,27.92,471700.0],["2024-06-05",27.98,28.0,27.18,27.54,486900.0],["2024-06-06",27.55,28.33,26.35,27.15,762700.0],["2024-06-07",26.96,27.1,25.9,26.26,871100.0],["2024-06-10",25.99,26.31,25.65,26.19,746800.0],["2024-06-11",26.03,26.31,25.64,26.2,395500.0],["2024-06-12",26.77,27.46,26.24,27.08,601900.0],["2024-06-13",26.91,27.08,26.37,26.56,439900.0],["2024-06-14",26.31,26.59,25.53,25.99,413900.0],["2024-06-17",25.82,26.52,25.82,25.99,432600.0],["2024-06-18",25.98,26.88,25.86,26.66,535800.0],["2024-06-20",26.49,26.9,26.15,26.8,507800.0],["2024-06-21",26.86,27.38,26.58,27.04,2196100.0],["2024-06-24",27.08,27.58,26.86,26.91,443200.0],["2024-06-25",26.88,27.04,26.43,26.51,422600.0],["2024-06-26",26.31,26.96,26.17,26.72,441300.0],["2024-06-27",26.78,26.91,26.17,26.87,480400.0],["2024-06-28",27.02,27.55,26.56,26.75,2640700.0],["2024-07-01",26.85,27.29,26.33,26.55,336100.0],["2024-07-02",26.49,26.49,25.66,25.77,271100.0],["2024-07-03",25.85,26.04,25.55,26.01,148600.0],["2024-07-05",25.9,26.19,25.66,26.03,223700.0],["2024-07-08",26.16,26.69,25.94,26.24,264300.0],["2024-07-09",26.18,26.76,26.08,26.69,270100.0],["2024-07-10",26.74,27.49,26.65,27.48,286600.0],["2024-07-11",28.03,28.6,27.8,28.49,466400.0],["2024-07-12",28.88,29.62,28.47,28.62,472300.0],["2024-07-15",28.63,29.3,28.45,28.73,474800.0],["2024-07-16",28.99,29.25,28.6,28.94,366300.0],["2024-07-17",28.66,29.7,28.66,28.95,439400.0],["2024-07-18",28.62,29.23,28.44,29.1,626300.0],["2024-07-19",29.22,31.0,29.05,30.25,997200.0],["2024-07-22",30.28,30.83,29.99,30.0,794900.0],["2024-07-23",29.87,30.41,29.67,29.9,426200.0],["2024-07-24",29.76,30.66,29.76,30.44,562100.0],["2024-07-25",30.5,31.15,30.47,30.68,472900.0],["2024-07-26",31.0,31.44,30.31,30.75,353400.0],["2024-07-29",30.84,31.03,30.38,30.59,343900.0],["2024-07-30",30.71,31.05,29.94,30.28,326900.0],["2024-07-31",30.46,30.46,29.8,29.82,494700.0],["2024-08-01",29.78,29.79,29.16,29.57,444100.0],["2024-08-02",28.76,29.33,28.23,28.78,452600.0],["2024-08-05",27.45,28.48,27.05,27.92,644700.0],["2024-08-06",27.89,28.55,27.58,27.88,619300.0],["2024-08-07",30.87,33.93,30.0,31.92,1845700.0],["2024-08-08",31.9,32.63,31.21,31.48,662800.0],["2024-08-09",31.46,32.41,31.46,32.1,503400.0],["2024-08-12",32.08,32.55,31.86,32.39,526500.0],["2024-08-13",32.5,33.88,32.44,33.65,585100.0],["2024-08-14",33.69,34.0,33.0,33.27,494400.0],["2024-08-15",33.76,34.42,33.57,34.25,653400.0],["2024-08-16",34.21,35.02,34.03,34.55,470300.0],["2024-08-19",34.49,34.72,34.13,34.21,259600.0],["2024-08-20",34.1,34.75,33.98,34.43,322000.0],["2024-08-21",34.59,34.74,34.32,34.69,327200.0],["2024-08-22",34.69,34.85,34.28,34.44,207000.0],["2024-08-23",34.58,35.03,34.24,34.97,342400.0],["2024-08-26",35.18,35.41,34.69,34.87,217300.0],["2024-08-27",34.84,34.92,34.53,34.9,134400.0],["2024-08-28",34.66,34.8,34.38,34.64,297500.0],["2024-08-29",34.9,35.1,34.63,35.0,186300.0],["2024-08-30",35.11,35.18,34.57,35.16,244800.0],["2024-09-03",34.9,34.93,34.39,34.71,380700.0],["2024-09-04",34.74,35.02,34.3,35.0,347800.0],["2024-09-05",35.11,35.15,34.31,34.38,191100.0],["2024-09-06",34.26,34.46,33.54,33.84,271200.0],["2024-09-09",33.75,34.27,33.5,33.91,302500.0],["2024-09-10",33.87,34.13,33.25,33.49,246300.0],["2024-09-11",32.71,32.75,29.5,31.08,1163700.0],["2024-09-12",31.24,31.57,30.73,30.9,479800.0],["2024-09-13",31.22,31.62,30.99,31.11,585200.0],["2024-09-16",31.34,31.87,30.78,31.48,354800.0],["2024-09-17",31.62,31.95,31.58,31.72,244500.0],["2024-09-18",31.64,32.59,31.59,31.84,313100.0],["2024-09-19",32.26,32.26,31.78,32.13,239100.0],["2024-09-20",31.94,32.21,31.73,31.82,1228700.0],["2024-09-23",31.73,31.74,30.97,31.42,302600.0],["2024-09-24",31.5,31.5,30.41,30.57,348800.0],["2024-09-25",30.6,30.6,29.74,29.94,276300.0],["2024-09-26",30.29,31.0,29.96,30.77,306100.0],["2024-09-27",30.85,31.4,30.63,30.75,316900.0],["2024-09-30",30.82,31.48,30.82,31.18,341700.0],["2024-10-01",31.1,32.32,30.83,32.0,418800.0],["2024-10-02",31.95,32.19,31.64,32.16,351100.0],["2024-10-03",32.04,32.65,31.73,32.1,278600.0],["2024-10-04",32.41,32.67,31.93,32.02,163700.0],["2024-10-07",31.91,32.22,31.36,32.06,191000.0],["2024-10-08",31.99,32.6,31.87,32.5,341800.0],["2024-10-09",32.57,33.3,32.01,32.38,307200.0],["2024-10-10",32.24,32.27,31.63,31.89,259300.0],["2024-10-11",32.17,33.12,31.99,33.0,395900.0],["2024-10-14",32.85,33.35,32.65,32.92,230400.0],["2024-10-15",32.74,33.65,32.74,33.52,335100.0],["2024-10-16",33.65,34.21,33.4,33.98,212900.0],["2024-10-17",34.03,34.1,33.57,33.84,267700.0],["2024-10-18",34.09,34.67,33.71,34.54,248900.0],["2024-10-21",34.53,34.53,33.64,33.67,220900.0],["2024-10-22",33.51,34.05,33.27,33.71,140800.0],["2024-10-23",33.54,33.92,33.35,33.87,225400.0],["2024-10-24",33.88,34.3,33.7,33.8,282800.0],["2024-10-25",33.8,34.54,33.8,33.93,175900.0],["2024-10-28",34.32,34.68,34.0,34.16,260500.0],["2024-10-29",34.0,34.38,33.73,34.38,272800.0],["2024-10-30",34.09,35.56,33.95,34.87,344800.0],["2024-10-31",34.69,35.03,34.01,34.07,377700.0],["2024-11-01",34.22,34.55,33.8,33.97,788800.0],["2024-11-04",33.96,34.96,33.7,34.7,450600.0],["2024-11-05",39.37,39.37,33.43,34.74,945000.0],["2024-11-06",35.88,38.21,35.33,37.75,724700.0],["2024-11-07",37.75,37.75,36.23,36.4,788400.0],["2024-11-08",36.5,36.78,35.87,36.6,578600.0],["2024-11-11",36.93,37.27,36.02,36.61,266700.0],["2024-11-12",36.84,37.99,36.84,37.83,425700.0],["2024-11-13",37.94,38.32,37.18,37.77,403600.0],["2024-11-14",37.78,38.32,35.87,36.18,371000.0],["2024-11-15",36.39,36.39,35.23,35.57,403300.0],["2024-11-18",35.61,36.2,34.86,35.25,224000.0],["2024-11-19",34.88,35.64,34.88,35.53,211600.0],["2024-11-20",35.66,36.5,35.32,36.12,203900.0],["2024-11-21",36.3,36.53,35.53,35.82,231900.0],["2024-11-22",36.08,36.66,35.85,36.22,208200.0],["2024-11-25",36.55,37.21,36.1,36.1,283800.0],["2024-11-26",36.11,36.59,35.85,36.14,202200.0],["2024-11-27",36.43,37.23,36.03,36.99,504800.0],["2024-11-29",36.91,37.05,36.15,36.57,223900.0],["2024-12-02",36.45,37.41,36.16,37.31,352900.0],["2024-12-03",37.24,37.24,36.21,37.03,399100.0],["2024-12-04",36.84,37.52,36.67,37.15,271000.0],["2024-12-05",36.83,37.44,36.2,36.99,246700.0],["2024-12-06",37.12,37.48,36.74,37.17,220400.0],["2024-12-09",37.19,37.62,36.6,36.68,272600.0],["2024-12-10",36.79,37.27,36.48,36.74,236500.0],["2024-12-11",37.01,37.28,36.59,36.85,253600.0],["2024-12-12",36.87,36.97,36.11,36.16,507300.0],["2024-12-13",37.28,37.28,35.68,36.17,455600.0],["2024-12-16",36.2,37.07,35.96,36.49,369500.0],["2024-12-17",37.35,37.35,36.15,36.22,311500.0],["2024-12-18",36.24,36.79,35.18,35.46,321300.0],["2024-12-19",35.5,35.79,35.0,35.77,273500.0],["2024-12-20",35.42,36.29,34.38,35.43,1057600.0],["2024-12-23",35.37,35.66,34.81,35.59,264000.0],["2024-12-24",35.44,35.64,34.78,35.6,125300.0],["2024-12-26",35.42,36.29,35.38,36.28,160400.0],["2024-12-27",36.05,37.34,35.7,37.18,597500.0],["2024-12-30",36.68,37.28,35.96,36.91,493500.0],["2024-12-31",36.91,37.05,35.73,36.16,354500.0],["2025-01-02",36.27,36.9,36.1,36.43,323800.0],["2025-01-03",36.49,36.93,36.28,36.92,405900.0],["2025-01-06",37.5,38.33,36.8,37.05,869500.0],["2025-01-07",36.62,37.55,36.48,37.43,248800.0],["2025-01-08",37.23,38.31,36.76,38.06,294500.0],["2025-01-10",37.58,37.85,36.8,37.49,371600.0],["2025-01-13",37.36,38.06,37.08,37.57,301200.0],["2025-01-14",37.7,37.98,37.4,37.82,221900.0],["2025-01-15",38.21,38.43,37.53,38.31,333900.0],["2025-01-16",38.2,38.68,37.85,37.87,312000.0],["2025-01-17",37.92,38.13,37.27,37.74,199700.0],["2025-01-21",37.93,38.65,37.93,38.58,177800.0],["2025-01-22",38.5,38.66,37.91,38.17,384800.0],["2025-01-23",38.16,38.85,38.0,38.64,446800.0],["2025-01-24",38.38,39.24,38.38,38.55,330100.0],["2025-01-27",38.76,39.69,38.2,39.41,275700.0],["2025-01-28",39.39,39.69,38.94,39.15,212500.0],["2025-01-29",39.15,39.36,38.2,39.0,255200.0],["2025-01-30",39.4,39.88,38.59,38.69,273400.0],["2025-01-31",38.66,38.96,38.33,38.37,325700.0],["2025-02-03",37.86,38.22,36.12,37.36,807700.0],["2025-02-04",38.5,40.24,38.5,40.0,665100.0],["2025-02-05",40.28,40.28,39.37,39.48,310400.0],["2025-02-06",39.34,39.53,38.71,38.85,339400.0],["2025-02-07",38.74,38.92,38.14,38.4,423900.0],["2025-02-10",38.32,38.85,37.43,37.93,275400.0],["2025-02-11",37.76,38.66,37.66,38.65,312100.0],["2025-02-12",38.4,39.49,38.27,38.99,364800.0],["2025-02-13",39.1,39.54,38.56,39.53,204800.0],["2025-02-14",39.59,39.59,38.98,39.11,331100.0],["2025-02-18",39.09,39.99,39.07,39.75,737500.0],["2025-02-19",32.72,35.36,32.53,33.52,2222400.0],["2025-02-20",33.54,34.62,33.41,34.59,486600.0],["2025-02-21",34.74,34.87,32.98,33.05,758100.0],["2025-02-24",33.36,34.05,32.44,32.68,729100.0],["2025-02-25",32.84,33.5,31.61,32.81,961700.0],["2025-02-26",33.59,34.1,30.37,31.91,1452000.0],["2025-02-27",31.91,32.74,31.44,31.76,705900.0],["2025-02-28",31.65,32.08,31.13,32.06,675700.0],["2025-03-03",32.01,32.21,31.37,31.74,764700.0],["2025-03-04",31.43,31.98,31.28,31.65,846400.0],["2025-03-05",31.55,32.03,31.3,31.99,844100.0],["2025-03-06",31.68,32.2,31.28,31.82,531700.0],["2025-03-07",31.72,32.3,31.48,32.07,655900.0],["2025-03-10",31.76,32.93,31.3,32.84,711600.0],["2025-03-11",32.84,32.9,31.46,32.02,1315100.0],["2025-03-12",31.71,31.98,30.79,31.38,1339400.0],["2025-03-13",31.33,31.91,31.05,31.17,781700.0],["2025-03-14",31.31,31.57,31.11,31.26,526100.0],["2025-03-17",31.15,32.35,30.94,32.16,417900.0],["2025-03-18",31.93,32.32,31.63,32.28,403000.0],["2025-03-19",32.13,32.34,31.72,32.03,517300.0],["2025-03-20",31.69,32.38,31.69,32.32,336700.0],["2025-03-21",31.97,32.9,31.97,32.15,2250600.0],["2025-03-24",31.97,32.89,31.81,32.7,380500.0],["2025-03-25",32.54,33.56,32.47,33.05,533400.0],["2025-03-26",33.06,33.5,32.12,32.33,277600.0],["2025-03-27",32.39,32.75,31.74,32.42,402700.0],["2025-03-28",32.46,32.46,32.1,32.29,245000.0],["2025-03-31",32.11,32.87,31.64,32.75,333200.0],["2025-04-01",32.48,32.66,31.38,31.68,608400.0],["2025-04-02",31.42,32.93,31.13,32.82,373100.0],["2025-04-03",32.01,32.84,32.01,32.49,542600.0],["2025-04-04",31.68,33.35,31.43,32.74,1501800.0],["2025-04-07",32.15,34.26,31.97,32.27,1213800.0],["2025-04-08",32.75,33.14,30.24,30.64,641500.0],["2025-04-09",30.0,32.05,29.77,31.76,1031700.0],["2025-04-10",31.37,31.55,30.11,31.07,457300.0],["2025-04-11",31.23,31.68,30.6,31.67,407100.0],["2025-04-14",31.98,32.28,31.42,31.6,540700.0],["2025-04-15",31.95,32.28,31.21,31.46,363900.0],["2025-04-16",32.1,32.1,30.59,30.71,357800.0],["2025-04-17",30.68,31.15,30.52,30.76,476300.0],["2025-04-21",30.49,31.06,29.87,30.29,533000.0],["2025-04-22",31.7,31.7,30.24,30.84,354300.0],["2025-04-23",31.31,31.64,30.67,30.84,423800.0],["2025-04-24",30.84,31.45,30.42,31.35,277900.0],["2025-04-25",31.41,32.36,31.16,32.22,356100.0],["2025-04-28",32.48,32.57,31.88,32.25,271900.0],["2025-04-29",32.2,32.6,31.95,32.49,217000.0],["2025-04-30",32.6,32.8,32.16,32.48,283700.0],["2025-05-01",31.72,32.63,31.35,32.45,344200.0],["2025-05-02",32.7,33.28,32.42,32.84,359800.0],["2025-05-05",32.9,33.02,31.82,32.39,310000.0],["2025-05-06",32.37,32.78,31.7,32.43,755900.0],["2025-05-07",30.04,32.26,29.16,30.94,1073900.0],["2025-05-08",30.83,31.91,30.44,31.54,421000.0],["2025-05-09",31.54,32.22,31.22,31.7,474200.0],["2025-05-12",32.2,32.32,31.59,32.15,433000.0],["2025-05-13",32.02,32.41,31.41,32.28,380000.0],["2025-05-14",32.18,32.35,31.38,31.54,423200.0],["2025-05-15",31.59,32.62,31.48,32.48,373000.0],["2025-05-16",32.47,33.74,32.34,33.43,549000.0],["2025-05-19",33.27,33.55,32.86,33.05,463700.0],["2025-05-20",32.98,33.49,32.83,33.2,488700.0],["2025-05-21",32.85,33.16,32.57,32.63,350600.0],["2025-05-22",32.54,32.67,32.02,32.04,290000.0],["2025-05-23",31.63,32.2,31.56,32.1,331000.0],["2025-05-27",32.31,32.85,32.28,32.6,355600.0],["2025-05-28",32.56,32.77,32.1,32.15,249900.0],["2025-05-29",32.27,32.36,31.58,31.68,521800.0],["2025-05-30",31.61,31.9,31.41,31.7,750700.0],["2025-06-02",31.78,32.02,31.32,31.91,409500.0],["2025-06-03",31.9,32.28,31.46,32.23,499600.0],["2025-06-04",32.25,32.41,31.82,32.3,368000.0],["2025-06-05",32.28,32.62,31.99,32.34,296100.0],["2025-06-06",32.72,33.2,32.33,33.15,354800.0],["2025-06-09",33.28,33.68,32.86,33.27,494700.0],["2025-06-10",33.48,33.7,33.11,33.26,388900.0],["2025-06-11",33.28,33.66,32.96,33.15,1058900.0],["2025-06-12",32.93,33.27,32.31,32.77,744000.0],["2025-06-13",32.36,32.91,31.89,32.03,590700.0],["2025-06-16",32.37,33.15,31.8,32.47,1197300.0],["2025-06-17",32.28,33.09,31.56,32.33,784100.0],["2025-06-18",32.33,33.26,32.01,32.96,583100.0],["2025-06-20",32.96,33.3,32.24,32.28,909400.0],["2025-06-23",32.19,32.49,31.46,31.99,836200.0],["2025-06-24",32.18,32.67,31.38,31.67,742700.0],["2025-06-25",31.55,31.69,30.83,31.24,1053500.0],["2025-06-26",31.32,31.76,31.03,31.2,492500.0],["2025-06-27",31.23,31.39,30.93,31.16,1104200.0],["2025-06-30",31.24,31.81,31.16,31.52,534900.0],["2025-07-01",31.42,32.78,31.37,31.82,856900.0],["2025-07-02",31.81,32.22,31.62,32.07,474500.0],["2025-07-03",32.14,32.55,31.75,31.98,212600.0],["2025-07-07",31.78,32.12,31.35,31.45,682200.0],["2025-07-08",31.43,32.72,31.37,32.09,1204600.0],["2025-07-09",32.25,32.95,32.15,32.67,874000.0],["2025-07-10",32.71,33.8,32.55,33.14,875200.0],["2025-07-11",33.03,33.37,32.49,33.12,461100.0],["2025-07-14",33.08,33.98,33.08,33.96,594600.0],["2025-07-15",33.87,34.12,33.08,33.51,677100.0],["2025-07-16",33.67,34.05,32.91,33.52,1200500.0],["2025-07-17",33.38,34.4,33.38,33.59,945900.0],["2025-07-18",33.83,33.83,32.2,32.34,690500.0],["2025-07-21",32.34,33.44,32.21,33.23,869800.0],["2025-07-22",33.24,33.72,32.52,32.67,728600.0],["2025-07-23",32.85,33.37,32.71,32.97,498100.0],["2025-07-24",32.9,33.41,32.51,32.85,540300.0],["2025-07-25",32.94,33.64,32.53,33.58,640400.0],["2025-07-28",33.37,34.21,33.18,33.41,583000.0],["2025-07-29",33.52,33.93,32.94,33.45,805600.0],["2025-07-30",34.26,34.61,33.48,33.56,555800.0],["2025-07-31",32.83,35.92,32.83,35.1,1679800.0],["2025-08-01",34.66,35.69,34.64,35.51,858700.0],["2025-08-04",35.58,37.1,35.51,37.05,747300.0],["2025-08-05",36.83,37.88,36.46,37.53,1132200.0],["2025-08-06",39.15,43.62,38.26,42.44,3814700.0],["2025-08-07",42.41,42.41,40.43,41.46,1934500.0],["2025-08-08",41.33,41.76,40.26,41.23,1045100.0],["2025-08-11",41.25,41.6,40.32,40.57,877600.0],["2025-08-12",41.12,41.7,40.5,41.24,897600.0],["2025-08-13",41.31,42.96,41.01,42.64,1080200.0],["2025-08-14",42.31,42.65,41.76,42.17,804400.0],["2025-08-15",42.24,43.58,42.04,42.69,996300.0],["2025-08-18",42.76,43.73,42.47,42.99,682100.0],["2025-08-19",42.95,43.07,41.96,42.0,623200.0],["2025-08-20",42.15,42.96,41.78,42.68,812600.0],["2025-08-21",42.72,43.54,42.67,43.32,719000.0],["2025-08-22",43.49,45.01,43.49,44.88,1047700.0],["2025-08-25",44.95,45.6,44.37,44.43,645700.0],["2025-08-26",44.19,44.68,43.84,44.32,372800.0],["2025-08-27",44.09,45.1,43.77,45.07,680800.0],["2025-08-28",45.07,45.42,44.17,45.37,468800.0],["2025-08-29",45.58,45.58,44.98,45.12,481800.0],["2025-09-02",44.95,45.94,44.1,44.54,861800.0],["2025-09-03",44.62,45.18,44.53,44.93,553200.0],["2025-09-04",44.99,45.5,44.68,45.43,600900.0],["2025-09-05",45.39,46.1,45.19,46.0,657600.0],["2025-09-08",45.92,46.79,45.6,45.82,595400.0],["2025-09-09",45.73,46.22,45.39,46.03,561800.0],["2025-09-10",46.0,46.23,45.26,46.21,661900.0],["2025-09-11",46.23,46.72,45.87,46.66,470500.0],["2025-09-12",46.47,46.67,45.39,45.46,415100.0],["2025-09-15",45.19,45.83,43.9,43.99,794500.0],["2025-09-16",43.96,44.2,43.44,43.99,1063600.0],["2025-09-17",44.04,45.16,43.89,44.8,629000.0],["2025-09-18",44.64,46.24,44.29,46.13,849600.0],["2025-09-19",46.77,46.77,45.75,46.04,1365800.0],["2025-09-22",46.2,47.07,45.76,46.98,681800.0],["2025-09-23",46.7,47.65,46.43,46.83,736500.0],["2025-09-24",46.88,47.17,46.44,47.1,459600.0],["2025-09-25",46.97,47.52,46.32,47.18,726100.0],["2025-09-26",47.44,48.0,46.86,47.03,594800.0],["2025-09-29",47.18,48.15,46.77,47.6,705300.0],["2025-09-30",48.01,48.44,47.38,47.79,497500.0],["2025-10-01",47.62,48.27,47.29,48.04,470100.0],["2025-10-02",47.93,48.64,47.41,47.96,592600.0],["2025-10-03",47.97,49.66,47.97,48.35,939400.0],["2025-10-06",48.35,48.84,47.34,48.31,728100.0],["2025-10-07",48.32,48.48,47.59,48.07,564100.0],["2025-10-08",48.04,48.24,47.27,48.0,584500.0],["2025-10-09",51.08,51.78,49.35,49.51,2131100.0],["2025-10-10",49.39,49.82,48.27,49.0,1047300.0],["2025-10-13",49.19,49.35,48.19,48.38,561100.0],["2025-10-14",48.31,49.48,47.98,49.22,656200.0],["2025-10-15",49.16,49.67,48.82,49.27,565400.0],["2025-10-16",49.22,49.77,48.97,49.76,374900.0],["2025-10-17",49.69,50.85,49.44,50.17,630200.0],["2025-10-20",50.44,52.15,50.11,51.59,741200.0],["2025-10-21",51.43,51.6,50.33,50.67,422100.0],["2025-10-22",50.72,51.47,49.95,50.67,561900.0],["2025-10-23",51.07,53.04,50.7,52.02,891600.0],["2025-10-24",52.3,53.28,52.3,52.83,840100.0],["2025-10-27",54.0,54.79,52.61,52.72,507600.0],["2025-10-28",52.72,53.38,51.84,53.17,410400.0],["2025-10-29",54.9,55.95,53.16,55.68,2314800.0],["2025-10-30",55.61,57.65,55.02,56.5,859200.0],["2025-10-31",56.33,57.33,54.21,55.13,904200.0],["2025-11-03",55.28,56.17,54.27,55.7,1090900.0],["2025-11-04",55.43,57.4,54.61,57.0,1478900.0],["2025-11-05",44.7,51.52,43.11,47.11,3999000.0],["2025-11-06",47.08,47.69,45.63,47.27,1441700.0],["2025-11-07",46.77,47.49,45.82,46.02,928000.0],["2025-11-10",46.08,46.53,44.51,45.4,1094200.0],["2025-11-11",45.4,46.59,44.47,46.11,1026500.0],["2025-11-12",46.06,46.26,44.12,44.62,1402000.0],["2025-11-13",44.61,45.7,44.23,44.44,1143100.0],["2025-11-14",44.48,45.58,44.22,45.0,724900.0],["2025-11-17",45.3,45.96,44.7,45.09,700100.0],["2025-11-18",45.11,45.73,44.05,44.9,810600.0],["2025-11-19",44.69,46.0,44.52,45.7,541800.0],["2025-11-20",46.23,46.47,44.76,44.79,744300.0],["2025-11-21",44.73,46.09,44.37,45.32,636500.0],["2025-11-24",45.5,46.0,45.0,45.15,821300.0],["2025-11-25",45.62,46.79,45.16,46.08,994000.0],["2025-11-26",46.14,47.0,45.72,46.26,989400.0],["2025-11-28",46.39,46.57,45.53,45.59,433400.0],["2025-12-01",45.38,45.58,44.65,44.7,564700.0],["2025-12-02",44.7,44.9,44.09,44.12,624400.0],["2025-12-03",44.27,45.07,44.21,44.76,527500.0],["2025-12-04",44.76,45.1,44.28,45.1,493700.0],["2025-12-05",44.94,45.88,44.51,45.68,458600.0],["2025-12-08",46.32,47.26,45.75,47.16,919300.0],["2025-12-09",47.01,47.24,45.36,45.42,584100.0],["2025-12-10",45.62,46.9,45.43,46.16,663500.0],["2025-12-11",46.42,47.34,45.88,46.51,451800.0],["2025-12-12",46.96,47.57,46.36,47.16,611800.0],["2025-12-15",47.23,47.8,46.76,47.28,687700.0],["2025-12-16",47.28,48.84,47.2,48.32,619200.0],["2025-12-17",48.46,49.4,48.18,48.75,495500.0],["2025-12-18",48.87,49.78,48.63,49.28,722200.0],["2025-12-19",48.9,52.11,47.98,51.48,1620500.0],["2025-12-22",51.37,51.66,50.61,51.5,471700.0],["2025-12-23",51.47,52.28,51.25,51.71,1323500.0],["2025-12-24",52.21,52.3,51.01,51.77,209000.0],["2025-12-26",51.77,52.02,51.29,51.57,366400.0],["2025-12-29",51.55,51.75,51.14,51.25,385100.0],["2025-12-30",51.32,51.41,49.69,49.89,367700.0],["2025-12-31",50.0,50.1,49.32,49.7,364300.0],["2026-01-02",49.7,50.05,48.37,49.47,374900.0],["2026-01-05",49.25,49.77,48.27,49.4,448600.0],["2026-01-06",49.18,49.54,47.8,49.26,650000.0],["2026-01-07",50.15,51.42,49.9,51.24,587300.0],["2026-01-08",51.32,51.83,50.45,51.17,352800.0],["2026-01-09",52.0,52.39,50.45,51.11,1220300.0],["2026-01-12",52.17,52.5,50.65,51.36,712800.0],["2026-01-13",51.07,51.57,49.41,51.45,698400.0],["2026-01-14",51.23,52.21,50.61,51.8,701300.0],["2026-01-15",51.78,52.34,50.08,50.26,653400.0],["2026-01-16",50.19,50.42,49.52,50.0,581500.0],["2026-01-20",49.72,50.55,48.88,49.82,935200.0],["2026-01-21",49.65,50.25,48.84,49.52,506400.0],["2026-01-22",49.68,50.46,48.98,49.1,782400.0],["2026-01-23",48.81,49.04,47.94,48.25,699900.0],["2026-01-26",48.07,49.67,48.07,49.16,815400.0],["2026-01-27",49.11,49.53,48.73,49.44,478200.0],["2026-01-28",49.41,50.09,48.41,48.94,788900.0],["2026-01-29",48.74,49.36,48.04,49.06,826800.0],["2026-01-30",48.73,49.07,48.02,48.16,792900.0],["2026-02-02",48.15,49.49,48.11,48.78,1011500.0],["2026-02-03",48.86,49.71,47.29,48.4,773500.0],["2026-02-04",48.42,49.47,48.2,49.08,665300.0],["2026-02-05",48.98,50.1,48.93,49.37,565500.0],["2026-02-06",50.01,51.99,50.01,51.65,893900.0],["2026-02-09",51.75,51.96,50.36,51.3,654400.0],["2026-02-10",51.44,51.93,50.64,51.18,495000.0],["2026-02-11",51.17,51.61,49.94,51.34,656700.0],["2026-02-12",51.37,51.59,49.76,49.85,675900.0],["2026-02-13",49.85,51.41,49.46,50.84,738700.0],["2026-02-17",50.87,51.97,50.46,51.62,721000.0],["2026-02-18",51.65,51.65,50.03,50.2,494600.0],["2026-02-19",50.27,51.63,49.6,51.35,774000.0],["2026-02-20",51.48,51.88,50.19,50.86,758600.0],["2026-02-23",50.75,51.23,49.63,50.69,563500.0],["2026-02-24",50.95,53.68,50.77,53.3,2208200.0],["2026-02-25",56.5,59.68,55.35,56.32,2820400.0],["2026-02-26",55.6,56.38,54.05,55.75,1249200.0],["2026-02-27",56.59,56.59,53.11,54.73,875700.0],["2026-03-02",53.99,55.28,53.3,55.09,474100.0],["2026-03-03",54.27,55.0,52.95,54.56,720200.0],["2026-03-04",54.72,56.49,54.16,55.58,616000.0],["2026-03-05",54.81,55.34,52.5,54.27,880200.0],["2026-03-06",53.43,54.24,52.27,53.87,649600.0],["2026-03-09",53.56,54.3,52.27,54.17,801800.0],["2026-03-10",54.29,56.0,53.61,53.67,514500.0],["2026-03-11",53.16,53.41,51.38,53.22,555000.0],["2026-03-12",51.8,52.2,50.42,50.46,534900.0],["2026-03-13",50.76,51.81,49.64,49.91,802100.0],["2026-03-16",50.01,51.0,47.71,50.21,518500.0],["2026-03-17",50.13,51.15,49.4,50.82,549300.0],["2026-03-18",50.48,50.48,48.91,49.29,576000.0],["2026-03-19",49.07,49.87,48.57,48.84,569100.0],["2026-03-20",49.09,49.29,46.83,47.76,1279900.0],["2026-03-23",48.86,49.36,47.75,49.25,831300.0],["2026-03-24",48.8,49.87,48.24,49.38,660900.0],["2026-03-25",50.01,50.78,49.81,50.06,438200.0],["2026-03-26",50.37,51.0,49.22,50.8,387400.0],["2026-03-27",50.36,51.13,49.0,49.52,547800.0],["2026-03-30",49.88,50.07,48.85,49.35,560700.0],["2026-03-31",49.81,51.94,49.65,51.69,396200.0],["2026-04-01",51.37,52.69,51.32,51.44,624500.0],["2026-04-02",50.49,51.37,50.08,50.48,472500.0],["2026-04-06",50.23,51.24,49.82,50.54,438400.0],["2026-04-07",50.2,51.06,49.57,50.96,873900.0],["2026-04-08",51.97,52.37,50.71,51.61,618500.0],["2026-04-09",51.43,52.32,51.0,51.5,498800.0],["2026-04-10",51.62,51.71,50.0,50.68,445300.0],["2026-04-13",50.64,50.8,49.65,49.95,347400.0],["2026-04-14",50.63,51.03,49.76,50.11,460000.0],["2026-04-15",50.11,50.91,49.48,49.94,349000.0],["2026-04-16",49.83,49.89,48.35,49.22,494500.0],["2026-04-17",49.78,52.31,49.61,51.39,797800.0],["2026-04-20",51.1,51.37,50.5,51.25,426500.0],["2026-04-21",51.06,51.13,48.99,49.12,502300.0],["2026-04-22",49.42,50.32,49.01,50.29,391700.0],["2026-04-23",50.75,51.43,49.45,50.39,301600.0],["2026-04-24",50.39,50.51,48.71,49.76,482200.0],["2026-04-27",49.58,50.18,49.18,49.46,709700.0],["2026-04-28",50.06,50.13,48.12,48.69,697100.0],["2026-04-29",48.42,48.9,47.62,48.55,512500.0],["2026-04-30",48.75,49.24,47.85,48.0,855500.0],["2026-05-01",48.02,48.33,47.17,47.85,622200.0],["2026-05-04",47.53,49.01,47.34,48.63,1391900.0],["2026-05-05",49.07,50.55,48.1,49.19,1121300.0],["2026-05-06",50.67,52.96,46.87,51.45,1922600.0],["2026-05-07",51.45,52.5,49.78,52.28,1055300.0],["2026-05-08",52.46,52.59,50.36,51.53,854500.0],["2026-05-11",51.04,51.75,49.13,49.37,853200.0],["2026-05-12",49.61,50.58,48.84,50.53,589600.0],["2026-05-13",50.02,51.5,50.02,51.36,432300.0],["2026-05-14",51.73,52.35,50.58,51.2,558700.0],["2026-05-15",50.88,50.88,49.15,49.43,616100.0],["2026-05-18",49.34,50.0,47.85,48.33,568900.0],["2026-05-19",48.38,48.53,47.52,47.62,591500.0],["2026-05-20",48.27,49.24,47.67,48.69,606200.0],["2026-05-21",48.68,49.66,47.98,49.38,529500.0],["2026-05-22",49.38,49.83,48.17,48.21,526800.0],["2026-05-26",48.44,48.68,47.42,47.77,474800.0],["2026-05-27",47.76,48.38,46.4,46.64,711000.0],["2026-05-28",46.63,47.76,45.92,46.85,635600.0],["2026-05-29",46.6,47.15,45.96,46.18,544800.0],["2026-06-01",45.83,46.16,44.17,44.76,571000.0],["2026-06-02",44.25,44.47,43.45,44.07,711300.0],["2026-06-03",43.93,44.98,43.45,44.04,1003100.0],["2026-06-04",44.66,45.72,44.43,44.7,460500.0],["2026-06-05",45.05,45.73,44.6,44.75,574100.0],["2026-06-08",44.94,45.59,44.34,44.48,431300.0],["2026-06-09",44.86,45.79,44.7,45.66,380800.0],["2026-06-10",45.44,46.58,44.98,45.09,380100.0],["2026-06-11",45.06,45.89,44.41,45.55,478300.0],["2026-06-12",45.71,45.71,44.16,44.41,825400.0],["2026-06-15",44.36,44.44,42.74,43.86,902300.0],["2026-06-16",44.09,44.26,42.45,43.58,720100.0],["2026-06-17",43.37,44.01,42.5,43.58,563000.0],["2026-06-18",44.07,44.58,43.54,44.38,1096000.0],["2026-06-22",44.5,45.0,44.09,44.48,513600.0],["2026-06-23",44.69,45.5,44.44,44.48,544600.0],["2026-06-24",44.55,45.5,44.12,45.14,759700.0],["2026-06-25",44.94,45.46,44.49,44.75,697600.0],["2026-06-26",44.75,47.13,44.75,46.84,3338800.0],["2026-06-29",46.49,46.85,45.8,46.8,974400.0],["2026-06-30",46.64,47.08,46.0,46.51,1146300.0],["2026-07-01",46.98,47.62,45.99,47.41,902200.0],["2026-07-02",47.49,48.11,46.97,48.05,969000.0],["2026-07-06",47.62,48.12,46.76,47.24,882211.992265],["2026-07-07",47.74,48.34,47.04,47.94,1017845.271501],["2026-07-08",47.85,50.62,47.545,50.44,1430876.858016],["2026-07-09",50.82,51.37,47.88,48.75,1296246.991976],["2026-07-10",48.8,48.8,47.39,48.46,1126231.702711],["2026-07-13",48.09,48.24,46.91,47.35,685265.666738],["2026-07-14",46.89,47.57,46.09,46.66,803179.280681],["2026-07-15",46.81,47.74,46.2,47.73,500530.163816],["2026-07-16",47.53,48.3,47.235,48.21,593351.401386],["2026-07-17",48.15,49.06,47.9,48.04,439397.120572],["2026-07-20",48.09,48.79,47.295,47.42,618820.708573],["2026-07-21",47,48.02,46.3933,47.87,450288.95781],["2026-07-22",47.87,48.125,46.79,46.94,430059.334618],["2026-07-23",46.41,47.535,46.07,47.19,463336.132385],["2026-07-24",47.02,47.46,46.03,46.2,521443.827693],["2026-07-27",46.56,48.08,45.8425,46.98,523012.49652],["2026-07-28",47.78,48.45,46.77,47.73,537011.37493],["2026-07-29",47.6,47.995,46.0811,46.57,522131.019885],["2026-07-30",46.3,46.77,45.5,45.61,466830.17643],["2026-07-31",45.19,45.67,44.35,44.63,572074.391438],["2026-08-03",50.45,52.4999,44.17,46,4518464.374255],["2026-08-04",46.23,46.45,42.625,43.25,3705440.958816],["2026-08-05",42.95,47.89,42.91,46.91,1671842.157655],["2026-08-06",47.82,48.4,46.55,46.76,1344864.749219],["2026-08-07",47,47.88,46.43,47.64,702615.623381],["2026-08-10",47.11,47.72,46.94,47.04,110312.086585],["2026-08-11",47.01,48.605,46.77,46.88,669683.944395],["2026-08-12",47.15,47.92,46.26,47.87,667314.489632],["2026-08-13",47.74,48.18,46.87,47.15,667871.015748],["2026-08-14",46.7,48.39,46.57,48.27,331731.286356]]}