{"t":"TBPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-16",14.75,22.96,14.75,22.96,419200.0],["2014-05-19",19.06,22.25,19.06,21.97,5100.0],["2014-05-20",21.72,21.81,21.49,21.52,4900.0],["2014-05-21",21.52,21.52,21.52,21.52,0.0],["2014-05-22",21.52,21.52,21.52,21.52,0.0],["2014-05-23",21.52,21.52,21.52,21.52,0.0],["2014-05-27",21.52,21.52,21.52,21.52,0.0],["2014-05-28",21.52,21.52,21.52,21.52,0.0],["2014-05-29",21.52,21.52,21.52,21.52,0.0],["2014-05-30",21.52,21.52,21.52,21.52,0.0],["2014-06-02",22.5,22.5,19.17,19.5,106500.0],["2014-06-03",19.61,26.085,19.45,23.51,1561700.0],["2014-06-04",24.01,24.45,21.77,24.0,901700.0],["2014-06-05",24.16,25.0,23.56,24.66,425100.0],["2014-06-06",25.0,26.48,24.5,26.48,601000.0],["2014-06-09",26.32,26.92,24.63,26.5,695700.0],["2014-06-10",25.42,27.49,25.2,26.63,954200.0],["2014-06-11",27.2,28.2,26.761,27.99,655100.0],["2014-06-12",27.69,28.48,27.45,28.0,441500.0],["2014-06-13",27.65,28.44,27.22,28.4,612000.0],["2014-06-16",28.49,33.43,28.46,32.9,884000.0],["2014-06-17",32.5,33.25,31.7,32.8,344000.0],["2014-06-18",32.55,32.55,29.92,30.66,355000.0],["2014-06-19",30.18,32.64,29.75,32.18,363300.0],["2014-06-20",32.42,35.0,31.73,34.39,1296100.0],["2014-06-23",33.16,35.24,33.16,34.87,401700.0],["2014-06-24",34.55,35.675,34.06,34.37,326100.0],["2014-06-25",33.94,34.33,33.51,33.97,548600.0],["2014-06-26",34.17,34.8,33.5,33.96,288300.0],["2014-06-27",33.66,34.25,33.66,33.93,2841700.0],["2014-06-30",33.75,35.0,31.02,31.88,288700.0],["2014-07-01",31.7,34.07,31.7,33.85,297700.0],["2014-07-02",33.67,34.05,33.17,33.84,142200.0],["2014-07-03",33.86,34.01,32.74,33.99,109800.0],["2014-07-07",33.78,34.0,33.185,33.69,187300.0],["2014-07-08",33.78,33.99,32.41,32.66,170600.0],["2014-07-09",32.65,32.79,32.297,32.56,306100.0],["2014-07-10",32.15,32.5,30.25,30.36,278000.0],["2014-07-11",30.2,32.47,29.76,30.01,470700.0],["2014-07-14",30.35,31.04,29.55,30.8,324900.0],["2014-07-15",30.74,31.98,30.0,31.97,142400.0],["2014-07-16",31.28,32.72,30.87,32.01,151400.0],["2014-07-17",31.77,32.28,31.47,31.85,392400.0],["2014-07-18",31.69,32.9,31.69,32.09,247100.0],["2014-07-21",32.0,32.64,31.648,32.13,116800.0],["2014-07-22",32.27,32.98,31.94,32.38,390000.0],["2014-07-23",32.25,32.56,31.77,31.97,139800.0],["2014-07-24",31.93,32.14,31.67,31.89,193300.0],["2014-07-25",31.58,31.99,31.18,31.61,146500.0],["2014-07-28",31.54,31.61,30.59,30.68,105500.0],["2014-07-29",30.56,30.95,29.76,29.76,111700.0],["2014-07-30",29.94,30.2,29.59,29.69,82900.0],["2014-07-31",29.43,30.06,27.95,28.03,83200.0],["2014-08-01",28.13,29.295,28.13,28.95,142200.0],["2014-08-04",29.0,29.47,28.62,28.89,78100.0],["2014-08-05",28.68,30.38,28.68,29.86,60500.0],["2014-08-06",29.51,30.02,29.39,29.48,71800.0],["2014-08-07",29.66,29.95,29.24,29.44,68300.0],["2014-08-08",29.4,30.0,28.98,29.79,85700.0],["2014-08-11",29.97,30.0,28.5,28.71,83200.0],["2014-08-12",28.51,29.48,28.04,28.91,43800.0],["2014-08-13",29.1,29.98,28.92,29.65,42600.0],["2014-08-14",28.43,30.0,26.95,27.89,341100.0],["2014-08-15",29.57,29.57,26.9,27.44,171600.0],["2014-08-18",27.69,28.55,26.86,27.75,206400.0],["2014-08-19",27.62,27.75,26.1,26.86,118600.0],["2014-08-20",26.85,27.71,26.52,26.98,124300.0],["2014-08-21",26.83,28.29,26.22,27.85,102100.0],["2014-08-22",27.98,28.55,27.38,28.35,129500.0],["2014-08-25",28.56,28.98,28.36,28.87,73900.0],["2014-08-26",28.95,30.03,28.94,29.35,198800.0],["2014-08-27",29.52,30.01,29.06,29.18,182700.0],["2014-08-28",29.02,29.99,28.25,28.64,95000.0],["2014-08-29",28.82,29.5,28.26,29.365,135100.0],["2014-09-02",29.52,29.99,28.84,29.05,69200.0],["2014-09-03",29.19,29.19,28.11,28.56,150900.0],["2014-09-04",28.54,29.125,27.56,27.72,148700.0],["2014-09-05",27.55,28.23,26.73,28.02,111700.0],["2014-09-08",27.93,29.27,27.93,28.75,294800.0],["2014-09-09",29.5,29.8,27.92,28.4,329000.0],["2014-09-10",28.36,29.89,27.92,28.0,349700.0],["2014-09-11",27.8,28.689,27.76,28.0,348600.0],["2014-09-12",28.0,28.42,26.55,27.0,275700.0],["2014-09-15",27.1,28.79,25.62,26.38,200900.0],["2014-09-16",26.28,26.995,25.39,26.33,269700.0],["2014-09-17",26.25,26.74,26.1,26.18,285700.0],["2014-09-18",26.87,26.87,26.15,26.55,150400.0],["2014-09-19",26.66,26.89,25.54,26.33,1319100.0],["2014-09-22",26.12,26.27,25.63,25.87,90900.0],["2014-09-23",25.63,26.44,25.16,25.22,92100.0],["2014-09-24",25.26,25.46,25.0,25.29,95200.0],["2014-09-25",25.13,26.04,24.44,24.48,81400.0],["2014-09-26",24.57,25.03,23.87,24.17,125500.0],["2014-09-29",23.82,24.26,23.325,23.41,128800.0],["2014-09-30",23.41,23.9,23.01,23.05,126200.0],["2014-10-01",23.0,23.21,22.02,22.52,174900.0],["2014-10-02",22.46,23.58,22.364,22.91,162000.0],["2014-10-03",24.06,24.06,22.86,23.19,77200.0],["2014-10-06",23.27,23.86,22.75,23.115,78300.0],["2014-10-07",22.94,23.07,21.98,22.01,70500.0],["2014-10-08",21.95,22.51,21.56,22.0,138900.0],["2014-10-09",21.97,21.983,20.62,20.67,178600.0],["2014-10-10",20.58,21.6,20.13,20.5,98700.0],["2014-10-13",20.52,21.45,20.28,20.44,86600.0],["2014-10-14",20.81,21.27,20.18,20.51,158600.0],["2014-10-15",20.13,20.77,19.15,20.67,167000.0],["2014-10-16",20.25,20.87,19.641,20.49,110900.0],["2014-10-17",20.99,21.05,20.14,20.17,92500.0],["2014-10-20",19.99,20.83,19.86,20.72,66100.0],["2014-10-21",20.75,21.18,20.45,20.67,64200.0],["2014-10-22",20.67,20.75,20.33,20.42,89700.0],["2014-10-23",20.65,21.75,20.22,20.39,91100.0],["2014-10-24",20.45,20.79,19.76,19.81,128400.0],["2014-10-27",19.6,20.24,19.6,19.94,127800.0],["2014-10-28",20.01,20.17,19.76,20.04,138200.0],["2014-10-29",20.08,20.13,19.15,19.21,98500.0],["2014-10-30",19.07,19.41,18.61,18.73,272600.0],["2014-10-31",19.26,19.26,17.97,18.3,220700.0],["2014-11-03",18.27,18.74,17.85,18.12,101500.0],["2014-11-04",19.0,19.12,17.7,17.82,209600.0],["2014-11-05",17.93,18.26,17.48,17.69,84100.0],["2014-11-06",17.65,18.01,16.89,17.44,566800.0],["2014-11-07",17.43,17.49,15.67,17.07,281500.0],["2014-11-10",17.01,18.34,16.81,18.32,148700.0],["2014-11-11",18.36,18.74,17.85,17.96,346900.0],["2014-11-12",17.77,18.51,17.57,17.8,120800.0],["2014-11-13",17.9,18.0,17.49,17.61,110500.0],["2014-11-14",17.61,17.95,17.14,17.48,141100.0],["2014-11-17",17.5,17.98,17.19,17.32,177200.0],["2014-11-18",17.32,17.78,16.0,16.46,166700.0],["2014-11-19",16.54,16.84,16.11,16.2,106900.0],["2014-11-20",16.1,16.22,15.575,15.95,141500.0],["2014-11-21",16.23,16.55,15.83,15.9,130800.0],["2014-11-24",15.9,16.22,15.84,16.16,121700.0],["2014-11-25",16.23,16.45,15.45,15.59,171900.0],["2014-11-26",15.55,16.6,15.34,16.4,121400.0],["2014-11-28",16.5,16.645,15.73,15.82,120400.0],["2014-12-01",15.82,16.105,14.832,14.9,187200.0],["2014-12-02",15.14,16.27,14.67,14.93,610500.0],["2014-12-03",14.92,15.0,14.24,14.25,358500.0],["2014-12-04",14.27,14.77,14.02,14.06,282400.0],["2014-12-05",14.19,14.5,14.06,14.11,338900.0],["2014-12-08",14.14,14.41,13.96,14.06,358400.0],["2014-12-09",14.04,14.33,14.04,14.19,469200.0],["2014-12-10",14.08,14.18,13.7,13.8,500800.0],["2014-12-11",13.87,14.52,13.8,14.01,728000.0],["2014-12-12",13.79,14.21,13.76,13.91,337000.0],["2014-12-15",14.09,14.28,13.53,13.61,585300.0],["2014-12-16",13.57,13.97,13.42,13.48,360800.0],["2014-12-17",13.48,13.7,13.11,13.33,450100.0],["2014-12-18",13.68,13.84,13.32,13.37,397600.0],["2014-12-19",13.37,14.79,13.37,14.03,1788100.0],["2014-12-22",14.05,14.85,14.05,14.85,244200.0],["2014-12-23",14.88,14.99,14.1,14.64,180100.0],["2014-12-24",14.68,15.0,14.47,14.84,120900.0],["2014-12-26",14.94,15.24,14.79,14.96,197500.0],["2014-12-29",15.07,15.24,14.91,15.09,181400.0],["2014-12-30",15.1,15.39,15.09,15.09,186900.0],["2014-12-31",15.43,15.604,14.88,14.92,198400.0],["2015-01-02",14.97,15.46,14.63,14.7,134000.0],["2015-01-05",14.59,15.17,14.59,14.91,190400.0],["2015-01-06",15.0,15.26,14.69,15.04,279200.0],["2015-01-07",15.1,16.06,15.1,16.05,112700.0],["2015-01-08",16.23,17.11,16.08,17.07,262700.0],["2015-01-09",17.01,17.84,16.96,17.42,255600.0],["2015-01-12",17.48,17.6,16.54,16.84,298800.0],["2015-01-13",16.91,17.24,16.32,17.12,260400.0],["2015-01-14",16.98,17.5,16.92,17.28,156800.0],["2015-01-15",17.25,17.39,16.415,16.6,182800.0],["2015-01-16",16.54,17.46,16.54,17.39,161700.0],["2015-01-20",17.44,18.03,16.85,18.0,171100.0],["2015-01-21",17.88,18.24,17.71,18.04,371200.0],["2015-01-22",18.22,18.25,17.6,17.75,379300.0],["2015-01-23",17.81,17.81,17.29,17.5,335700.0],["2015-01-26",17.84,18.18,17.5,17.64,278000.0],["2015-01-27",17.65,18.288,17.65,17.97,199200.0],["2015-01-28",17.99,18.15,16.4,16.51,217000.0],["2015-01-29",16.5,17.16,16.08,16.61,178000.0],["2015-01-30",16.51,16.9,16.2,16.24,167900.0],["2015-02-02",16.41,18.24,16.41,17.37,447900.0],["2015-02-03",17.82,17.91,16.93,17.48,329800.0],["2015-02-04",17.33,17.41,16.94,17.21,332700.0],["2015-02-05",17.32,17.55,17.03,17.3,318500.0],["2015-02-06",17.39,18.0,17.2,17.44,144200.0],["2015-02-09",17.5,18.12,17.44,17.98,134100.0],["2015-02-10",18.19,18.78,18.06,18.59,196600.0],["2015-02-11",18.5,18.67,17.98,18.13,106700.0],["2015-02-12",18.13,18.28,17.689,18.23,154000.0],["2015-02-13",18.28,18.94,18.1,18.51,152600.0],["2015-02-17",18.5,19.98,18.5,19.93,195600.0],["2015-02-18",19.79,19.94,19.5,19.83,171700.0],["2015-02-19",19.84,19.902,19.02,19.1,121500.0],["2015-02-20",19.16,19.76,19.11,19.52,106700.0],["2015-02-23",19.37,20.77,19.08,20.63,369100.0],["2015-02-24",20.72,20.72,19.95,20.45,149600.0],["2015-02-25",20.38,21.2,20.08,21.05,109800.0],["2015-02-26",20.95,21.18,20.11,20.89,83200.0],["2015-02-27",20.93,22.0,20.8,21.73,168000.0],["2015-03-02",21.8,21.8,20.55,20.73,180000.0],["2015-03-03",20.6,21.09,20.3,20.96,82500.0],["2015-03-04",20.78,21.61,20.54,21.51,98700.0],["2015-03-05",21.43,21.61,20.44,20.75,95000.0],["2015-03-06",20.55,20.7,20.05,20.23,124800.0],["2015-03-09",20.34,20.34,19.66,19.88,91800.0],["2015-03-10",19.65,20.2,19.52,19.9,74500.0],["2015-03-11",19.25,19.46,17.57,18.51,398000.0],["2015-03-12",18.63,19.31,18.16,19.25,114500.0],["2015-03-13",19.29,19.62,18.62,19.38,108100.0],["2015-03-16",19.47,19.47,18.65,18.96,168400.0],["2015-03-17",18.9,19.36,18.28,18.62,129600.0],["2015-03-18",18.47,19.09,18.305,19.0,89400.0],["2015-03-19",19.0,19.9,19.0,19.44,115600.0],["2015-03-20",19.58,19.87,18.55,19.38,818800.0],["2015-03-23",19.33,19.38,18.78,18.95,187500.0],["2015-03-24",19.0,19.1,17.88,18.11,264200.0],["2015-03-25",18.05,18.05,16.96,17.12,243500.0],["2015-03-26",17.09,17.42,16.5,16.92,226100.0],["2015-03-27",16.85,17.47,16.65,17.35,94900.0],["2015-03-30",17.51,17.96,17.16,17.8,143800.0],["2015-03-31",17.75,17.98,17.31,17.35,68100.0],["2015-04-01",17.28,17.42,16.72,17.14,184900.0],["2015-04-02",17.2,17.34,16.755,17.27,100800.0],["2015-04-06",17.23,17.5,16.858,17.36,171300.0],["2015-04-07",17.3,17.88,17.15,17.66,152400.0],["2015-04-08",17.59,18.18,17.56,17.83,117400.0],["2015-04-09",18.18,18.18,17.31,17.75,64100.0],["2015-04-10",17.91,18.28,17.74,18.01,43300.0],["2015-04-13",17.97,18.79,17.93,18.63,96700.0],["2015-04-14",18.65,18.83,18.29,18.56,80700.0],["2015-04-15",18.73,18.92,18.35,18.58,84200.0],["2015-04-16",18.51,18.67,17.93,18.6,120200.0],["2015-04-17",18.38,18.54,17.95,18.02,156200.0],["2015-04-20",18.11,18.44,17.97,18.24,112700.0],["2015-04-21",18.38,18.59,18.0,18.23,105900.0],["2015-04-22",18.21,18.67,18.2,18.41,94400.0],["2015-04-23",18.38,18.63,18.24,18.33,157600.0],["2015-04-24",18.3,18.56,18.26,18.39,92400.0],["2015-04-27",18.53,18.73,16.9,17.24,208500.0],["2015-04-28",17.31,17.63,16.18,17.34,163700.0],["2015-04-29",17.21,17.44,16.866,16.95,88100.0],["2015-04-30",16.82,16.95,15.3,16.0,342700.0],["2015-05-01",16.14,16.61,15.88,16.55,262800.0],["2015-05-04",16.5,17.43,16.37,16.44,147300.0],["2015-05-05",16.54,16.58,15.81,16.22,169700.0],["2015-05-06",16.36,16.6,15.38,15.51,235200.0],["2015-05-07",15.5,15.515,15.02,15.27,207200.0],["2015-05-08",15.51,15.91,15.0,15.11,168500.0],["2015-05-11",15.15,15.326,14.82,14.9,119400.0],["2015-05-12",14.78,14.82,14.25,14.5,149300.0],["2015-05-13",14.51,14.98,14.34,14.93,189800.0],["2015-05-14",14.95,15.01,14.49,14.93,150600.0],["2015-05-15",14.87,14.98,14.53,14.69,74400.0],["2015-05-18",14.57,14.76,14.235,14.35,181600.0],["2015-05-19",14.24,14.49,13.91,14.03,184900.0],["2015-05-20",14.12,14.32,13.58,14.24,190500.0],["2015-05-21",14.27,14.64,14.26,14.49,111200.0],["2015-05-22",14.41,14.67,14.18,14.38,128800.0],["2015-05-26",14.26,14.48,13.92,14.17,112300.0],["2015-05-27",14.24,14.95,14.0,14.55,236500.0],["2015-05-28",14.46,14.53,14.01,14.33,155600.0],["2015-05-29",14.36,14.66,13.9,13.95,234300.0],["2015-06-01",14.07,14.525,13.73,13.83,181600.0],["2015-06-02",13.76,14.15,13.5,13.83,211900.0],["2015-06-03",13.96,14.161,13.55,13.85,226500.0],["2015-06-04",13.75,14.17,13.36,13.76,238800.0],["2015-06-05",13.71,13.95,13.4,13.65,391500.0],["2015-06-08",13.62,13.77,13.42,13.54,211100.0],["2015-06-09",13.54,13.57,13.12,13.23,245900.0],["2015-06-10",13.29,13.56,13.05,13.45,231700.0],["2015-06-11",13.44,13.67,13.25,13.45,639600.0],["2015-06-12",13.42,13.68,13.22,13.45,220500.0],["2015-06-15",13.34,14.32,13.2,14.27,293600.0],["2015-06-16",14.22,14.39,14.03,14.15,149400.0],["2015-06-17",14.29,14.49,13.84,13.99,145800.0],["2015-06-18",14.08,14.46,13.91,14.38,159700.0],["2015-06-19",14.45,15.0,14.23,14.89,440300.0],["2015-06-22",15.0,15.51,14.86,15.37,181300.0],["2015-06-23",15.33,15.495,14.69,14.77,169400.0],["2015-06-24",14.8,14.81,14.04,14.08,155700.0],["2015-06-25",14.18,14.19,13.801,13.97,88900.0],["2015-06-26",14.06,14.215,13.43,13.49,676300.0],["2015-06-29",13.37,14.08,12.52,12.57,292500.0],["2015-06-30",12.77,13.24,12.55,13.02,202300.0],["2015-07-01",13.14,13.32,12.24,12.57,226000.0],["2015-07-02",12.58,12.78,12.14,12.25,147000.0],["2015-07-06",12.14,12.65,12.1,12.62,198200.0],["2015-07-07",12.62,12.64,12.12,12.57,241700.0],["2015-07-08",12.5,12.5,11.56,11.84,287700.0],["2015-07-09",12.03,12.23,11.8,11.93,155800.0],["2015-07-10",12.09,12.51,11.91,12.29,190400.0],["2015-07-13",12.36,12.45,11.76,11.95,250000.0],["2015-07-14",11.97,12.73,11.96,12.69,149500.0],["2015-07-15",12.75,12.99,12.35,12.51,106900.0],["2015-07-16",12.71,12.74,12.21,12.44,126400.0],["2015-07-17",12.39,12.508,12.02,12.21,240700.0],["2015-07-20",12.23,12.38,11.715,11.9,198500.0],["2015-07-21",11.9,12.285,11.89,12.23,179500.0],["2015-07-22",12.13,12.52,12.052,12.46,63900.0],["2015-07-23",12.56,12.71,12.35,12.53,82900.0],["2015-07-24",12.5,12.77,12.19,12.28,116800.0],["2015-07-27",12.13,12.28,11.39,11.83,201300.0],["2015-07-28",11.85,12.24,11.36,12.02,181300.0],["2015-07-29",12.03,12.22,11.68,11.95,103000.0],["2015-07-30",11.89,12.06,11.4,12.05,147600.0],["2015-07-31",12.04,12.63,11.841,12.54,85500.0],["2015-08-03",12.59,12.63,12.06,12.34,112100.0],["2015-08-04",12.39,12.65,12.0,12.3,73800.0],["2015-08-05",12.44,12.655,12.22,12.28,106000.0],["2015-08-06",12.38,12.38,11.95,12.0,259200.0],["2015-08-07",11.98,12.1,11.66,11.91,155000.0],["2015-08-10",12.02,12.71,11.755,12.34,126400.0],["2015-08-11",11.5,12.45,11.5,11.96,256100.0],["2015-08-12",11.8,12.29,11.59,12.24,296600.0],["2015-08-13",12.25,12.3,11.91,11.96,192900.0],["2015-08-14",12.11,12.11,11.52,11.94,319900.0],["2015-08-17",11.95,12.34,11.87,12.08,226400.0],["2015-08-18",12.78,14.24,12.6,12.79,425800.0],["2015-08-19",13.04,13.48,12.71,13.45,244200.0],["2015-08-20",13.21,13.41,12.89,12.98,195600.0],["2015-08-21",12.57,13.54,12.51,13.12,216600.0],["2015-08-24",12.5,13.21,11.58,12.29,200700.0],["2015-08-25",12.76,12.91,11.93,12.07,300600.0],["2015-08-26",12.43,12.59,11.61,12.57,277800.0],["2015-08-27",12.76,13.75,12.76,13.74,199800.0],["2015-08-28",13.61,14.63,13.61,14.61,180400.0],["2015-08-31",14.57,14.74,13.8,14.56,131700.0],["2015-09-01",14.08,14.42,13.66,13.75,167000.0],["2015-09-02",14.04,14.83,13.77,14.79,202300.0],["2015-09-03",14.82,15.0,13.82,13.84,123100.0],["2015-09-04",13.53,14.21,13.37,14.0,111500.0],["2015-09-08",14.27,14.87,14.05,14.8,158300.0],["2015-09-09",14.91,14.99,13.27,13.41,183000.0],["2015-09-10",13.5,14.65,13.3,13.63,127900.0],["2015-09-11",13.64,13.94,13.27,13.92,141600.0],["2015-09-14",13.83,14.25,12.99,13.17,329700.0],["2015-09-15",13.17,13.47,12.86,13.4,157000.0],["2015-09-16",13.37,13.54,12.95,13.27,156000.0],["2015-09-17",13.23,14.25,13.12,14.03,182300.0],["2015-09-18",13.76,14.19,13.27,13.49,528200.0],["2015-09-21",13.75,14.44,13.15,13.59,230400.0],["2015-09-22",13.26,13.67,13.0,13.62,199300.0],["2015-09-23",13.64,13.87,13.26,13.43,165800.0],["2015-09-24",13.28,13.56,13.04,13.44,143500.0],["2015-09-25",13.64,13.9,12.33,12.43,283500.0],["2015-09-28",12.37,12.75,11.74,11.85,193300.0],["2015-09-29",11.89,12.21,10.75,10.88,268400.0],["2015-09-30",11.04,11.79,10.69,10.99,222800.0],["2015-10-01",11.05,11.42,10.62,11.13,216200.0],["2015-10-02",10.88,12.38,10.56,12.38,190500.0],["2015-10-05",12.83,12.86,12.1,12.63,336300.0],["2015-10-06",12.63,13.0,12.28,12.47,169300.0],["2015-10-07",12.55,12.81,12.38,12.56,249700.0],["2015-10-08",12.65,13.19,12.61,12.9,206700.0],["2015-10-09",12.98,13.87,12.9,13.86,120600.0],["2015-10-12",14.0,14.18,13.46,13.71,120500.0],["2015-10-13",14.06,14.06,13.13,13.18,163900.0],["2015-10-14",13.15,13.63,12.9,12.92,80800.0],["2015-10-15",13.03,14.06,12.75,14.05,262800.0],["2015-10-16",14.13,14.29,13.61,13.92,78800.0],["2015-10-19",13.77,14.34,13.53,13.92,86900.0],["2015-10-20",13.86,14.38,13.75,13.95,91800.0],["2015-10-21",14.07,14.25,13.43,13.57,113800.0],["2015-10-22",13.69,14.0,13.085,13.49,105700.0],["2015-10-23",13.65,13.95,13.2,13.85,121900.0],["2015-10-26",13.82,14.15,13.71,13.87,106400.0],["2015-10-27",13.78,14.14,13.57,13.81,87500.0],["2015-10-28",13.9,14.47,13.6,14.41,146400.0],["2015-10-29",14.44,14.78,14.2,14.64,116600.0],["2015-10-30",14.65,15.29,14.51,14.95,189300.0],["2015-11-02",14.97,16.6,14.752,16.08,188600.0],["2015-11-03",16.0,16.39,15.77,16.34,234200.0],["2015-11-04",16.32,17.16,15.96,17.1,169700.0],["2015-11-05",17.1,17.56,16.338,17.24,467100.0],["2015-11-06",17.17,17.55,16.72,17.5,349700.0],["2015-11-09",17.5,17.73,16.77,17.06,356500.0],["2015-11-10",16.69,17.49,16.19,17.24,295900.0],["2015-11-11",17.25,17.64,16.74,16.98,117400.0],["2015-11-12",16.78,17.27,16.475,16.7,147400.0],["2015-11-13",16.53,17.74,16.5,16.85,341100.0],["2015-11-16",16.38,17.07,16.36,16.88,133600.0],["2015-11-17",16.92,17.19,16.86,16.93,218500.0],["2015-11-18",17.08,17.68,17.01,17.52,227000.0],["2015-11-19",17.36,17.63,17.03,17.09,173900.0],["2015-11-20",17.16,17.6,17.04,17.17,119400.0],["2015-11-23",17.05,18.245,16.67,18.02,276100.0],["2015-11-24",17.88,18.385,17.71,18.28,104800.0],["2015-11-25",18.21,18.69,17.92,18.63,66900.0],["2015-11-27",18.54,18.76,18.34,18.47,74000.0],["2015-11-30",18.64,19.18,18.48,18.77,168900.0],["2015-12-01",18.85,19.44,18.05,19.22,223800.0],["2015-12-02",19.16,19.62,18.86,19.51,172900.0],["2015-12-03",19.53,19.75,17.365,17.57,392000.0],["2015-12-04",17.62,18.88,17.16,18.59,232600.0],["2015-12-07",18.49,18.54,17.42,17.9,175200.0],["2015-12-08",17.57,18.26,17.42,18.08,132800.0],["2015-12-09",17.54,18.829,16.87,17.31,140800.0],["2015-12-10",17.1,17.24,16.57,16.88,193300.0],["2015-12-11",16.42,16.72,16.02,16.13,313700.0],["2015-12-14",16.03,16.38,15.0,15.35,210700.0],["2015-12-15",15.53,15.8,15.29,15.45,127500.0],["2015-12-16",15.6,16.33,15.29,16.32,176500.0],["2015-12-17",16.4,17.07,16.22,16.41,273500.0],["2015-12-18",16.32,16.32,15.49,15.57,1000400.0],["2015-12-21",15.74,16.5,15.32,16.39,142700.0],["2015-12-22",16.46,17.03,16.125,16.9,121300.0],["2015-12-23",17.0,17.45,16.6,16.81,122100.0],["2015-12-24",16.85,16.975,16.01,16.3,78800.0],["2015-12-28",16.15,16.49,15.72,16.35,238300.0],["2015-12-29",16.49,16.73,16.2,16.7,50900.0],["2015-12-30",16.72,16.9,16.4,16.51,66500.0],["2015-12-31",16.37,16.77,16.34,16.39,83100.0],["2016-01-04",16.02,16.55,15.87,16.24,203000.0],["2016-01-05",16.33,16.96,16.14,16.63,177900.0],["2016-01-06",16.26,16.43,15.44,15.66,191700.0],["2016-01-07",15.23,16.21,15.14,15.53,236900.0],["2016-01-08",15.6,15.82,14.61,14.61,194900.0],["2016-01-11",14.67,14.85,12.98,13.35,222600.0],["2016-01-12",13.52,13.97,13.087,13.95,226800.0],["2016-01-13",14.0,14.27,13.29,13.4,269200.0],["2016-01-14",13.19,14.1,12.89,13.73,149900.0],["2016-01-15",13.28,14.61,12.87,14.52,276600.0],["2016-01-19",14.97,14.97,13.56,14.18,271700.0],["2016-01-20",13.9,15.97,13.48,15.75,282900.0],["2016-01-21",15.66,16.5,15.17,15.92,169800.0],["2016-01-22",16.33,16.63,15.84,16.19,147300.0],["2016-01-25",16.07,16.73,15.89,16.02,222500.0],["2016-01-26",16.16,16.26,15.2,16.16,216900.0],["2016-01-27",16.1,16.58,15.91,16.08,380300.0],["2016-01-28",16.27,16.33,15.32,16.31,172200.0],["2016-01-29",16.33,16.84,15.9,16.42,253700.0],["2016-02-01",16.23,16.6,15.05,16.01,162900.0],["2016-02-02",15.79,16.13,15.52,16.08,200700.0],["2016-02-03",16.2,16.99,14.45,16.78,231900.0],["2016-02-04",16.69,17.88,16.61,17.44,167800.0],["2016-02-05",17.27,17.88,17.23,17.43,187300.0],["2016-02-08",17.26,17.26,16.62,17.01,271300.0],["2016-02-09",16.78,17.39,16.09,16.32,95400.0],["2016-02-10",16.53,17.13,15.7,15.77,104300.0],["2016-02-11",15.39,16.75,15.39,15.94,313600.0],["2016-02-12",16.11,16.11,14.345,14.86,153100.0],["2016-02-16",15.15,15.46,14.813,15.29,106500.0],["2016-02-17",15.45,17.34,15.36,16.1,233100.0],["2016-02-18",16.07,16.18,15.23,15.5,173900.0],["2016-02-19",15.45,16.0,15.0,15.65,157800.0],["2016-02-22",15.79,15.79,14.52,14.8,320400.0],["2016-02-23",14.52,15.16,14.33,14.34,107700.0],["2016-02-24",14.09,15.48,13.59,15.35,184600.0],["2016-02-25",15.45,16.21,15.31,16.15,184100.0],["2016-02-26",16.25,16.45,15.5,16.14,144000.0],["2016-02-29",16.15,16.433,15.66,15.72,122000.0],["2016-03-01",15.91,16.185,15.284,15.98,103500.0],["2016-03-02",16.0,17.46,15.91,17.37,142700.0],["2016-03-03",17.3,18.0,17.13,17.72,205200.0],["2016-03-04",17.62,18.24,16.11,17.87,207000.0],["2016-03-07",17.83,18.72,17.4,18.15,235700.0],["2016-03-08",18.19,18.19,17.11,17.17,135900.0],["2016-03-09",17.5,17.87,16.52,17.59,146900.0],["2016-03-10",16.44,18.389,16.44,17.12,156600.0],["2016-03-11",17.1,17.74,16.93,17.7,172200.0],["2016-03-14",17.55,18.12,17.3,17.69,142500.0],["2016-03-15",17.44,17.49,16.78,16.96,217400.0],["2016-03-16",16.77,17.92,16.77,17.82,180700.0],["2016-03-17",17.8,18.04,16.8,17.75,321400.0],["2016-03-18",18.01,18.32,17.345,17.93,384900.0],["2016-03-21",18.14,18.74,17.75,18.44,282700.0],["2016-03-22",18.3,18.78,17.89,18.48,196000.0],["2016-03-23",18.5,18.61,17.27,17.35,213900.0],["2016-03-24",17.26,17.35,16.18,17.0,222200.0],["2016-03-28",17.18,17.52,16.76,17.31,131800.0],["2016-03-29",17.16,18.19,16.71,18.11,155400.0],["2016-03-30",18.2,18.746,18.06,18.42,290200.0],["2016-03-31",18.47,19.0,18.16,18.8,308500.0],["2016-04-01",18.47,19.75,18.47,19.69,367400.0],["2016-04-04",19.64,20.7,19.29,20.43,587100.0],["2016-04-05",20.43,20.8,20.16,20.31,210400.0],["2016-04-06",20.28,20.89,20.28,20.83,320200.0],["2016-04-07",20.68,21.12,20.5,20.9,211700.0],["2016-04-08",21.18,21.18,20.52,20.98,163000.0],["2016-04-11",21.34,22.2,20.97,21.92,248900.0],["2016-04-12",21.75,22.03,20.57,21.335,280300.0],["2016-04-13",21.52,22.24,20.95,22.04,195000.0],["2016-04-14",22.02,22.49,21.815,22.35,142200.0],["2016-04-15",22.19,22.8,22.19,22.44,144100.0],["2016-04-18",22.49,23.231,22.23,23.19,178300.0],["2016-04-19",23.32,23.41,22.56,22.84,216800.0],["2016-04-20",23.06,23.6,22.6,23.38,191400.0],["2016-04-21",23.43,24.57,23.37,24.08,179900.0],["2016-04-22",24.01,24.76,23.74,24.2,151300.0],["2016-04-25",24.31,24.467,23.5,24.12,131700.0],["2016-04-26",24.07,24.07,23.24,23.8,172400.0],["2016-04-27",23.72,24.22,22.77,23.57,108800.0],["2016-04-28",22.95,22.95,21.05,21.16,384500.0],["2016-04-29",22.33,22.33,20.21,20.75,2293500.0],["2016-05-02",20.78,21.3,20.06,21.2,506700.0],["2016-05-03",21.02,21.07,19.67,19.7,408100.0],["2016-05-04",19.71,20.03,19.18,19.32,333000.0],["2016-05-05",18.75,19.22,18.09,18.31,484500.0],["2016-05-06",18.2,18.86,17.77,17.95,563100.0],["2016-05-09",17.97,18.82,17.5,18.63,313700.0],["2016-05-10",17.25,19.42,15.0,18.86,869200.0],["2016-05-11",18.76,18.99,18.01,18.1,317600.0],["2016-05-12",18.45,18.65,17.25,17.45,290500.0],["2016-05-13",17.39,18.17,17.23,17.56,304700.0],["2016-05-16",17.71,18.74,17.71,18.14,219500.0],["2016-05-17",18.14,18.68,17.76,17.84,224500.0],["2016-05-18",17.67,19.0,17.61,18.995,320300.0],["2016-05-19",18.79,19.5,18.365,19.4,394100.0],["2016-05-20",19.4,20.72,18.91,20.55,479100.0],["2016-05-23",20.47,21.695,20.23,20.83,361900.0],["2016-05-24",21.08,21.61,20.95,21.47,238000.0],["2016-05-25",21.51,22.24,21.26,22.17,340500.0],["2016-05-26",22.04,22.5,21.863,22.3,354600.0],["2016-05-27",22.26,22.98,21.89,22.75,239800.0],["2016-05-31",22.81,23.05,22.46,23.0,1085800.0],["2016-06-01",22.8,23.4,22.66,22.96,232900.0],["2016-06-02",23.02,23.94,23.02,23.67,210300.0],["2016-06-03",23.7,23.935,23.03,23.29,141900.0],["2016-06-06",23.42,23.99,22.7,23.83,195600.0],["2016-06-07",23.65,23.945,23.13,23.29,129600.0],["2016-06-08",23.47,23.7,22.82,23.54,131800.0],["2016-06-09",23.41,23.85,23.155,23.36,229600.0],["2016-06-10",23.0,23.18,22.04,22.68,185900.0],["2016-06-13",22.57,23.28,22.3,22.35,165900.0],["2016-06-14",22.35,22.49,21.33,22.37,257900.0],["2016-06-15",22.65,23.42,22.44,22.8,488600.0],["2016-06-16",22.61,22.61,21.92,22.51,124900.0],["2016-06-17",22.59,22.66,21.51,21.82,500600.0],["2016-06-20",22.46,23.03,22.26,22.88,305100.0],["2016-06-21",23.11,23.355,21.79,23.15,489400.0],["2016-06-22",23.12,23.72,22.32,22.89,380600.0],["2016-06-23",23.53,23.53,22.76,23.06,293200.0],["2016-06-24",22.11,22.87,22.1,22.58,1366800.0],["2016-06-27",22.43,22.54,21.3,21.71,215000.0],["2016-06-28",21.96,22.98,21.79,22.85,217300.0],["2016-06-29",23.12,23.12,22.74,22.88,136000.0],["2016-06-30",22.88,22.97,21.375,22.69,311700.0],["2016-07-01",22.58,23.15,22.58,22.98,441800.0],["2016-07-05",22.88,23.28,22.46,22.77,132800.0],["2016-07-06",22.59,23.02,22.34,22.95,221600.0],["2016-07-07",23.04,23.04,22.76,23.0,451900.0],["2016-07-08",23.17,23.63,22.8,23.46,716000.0],["2016-07-11",23.65,23.99,23.45,23.66,181200.0],["2016-07-12",23.89,24.16,23.45,23.92,182500.0],["2016-07-13",24.05,24.21,23.19,23.33,132200.0],["2016-07-14",23.58,23.58,22.8,23.3,119300.0],["2016-07-15",23.47,23.84,22.961,23.55,162700.0],["2016-07-18",23.6,23.6,22.99,23.32,127200.0],["2016-07-19",23.32,23.55,22.17,22.26,159000.0],["2016-07-20",22.41,22.91,21.97,22.67,127700.0],["2016-07-21",22.75,23.06,22.0,22.26,157300.0],["2016-07-22",22.27,22.96,22.13,22.92,231700.0],["2016-07-25",22.91,23.245,22.55,22.59,117700.0],["2016-07-26",22.56,22.92,22.4,22.84,143600.0],["2016-07-27",22.91,24.15,22.91,24.09,193400.0],["2016-07-28",24.07,24.5,23.82,24.37,134000.0],["2016-07-29",24.23,25.59,24.18,25.51,285000.0],["2016-08-01",25.56,26.485,24.965,26.4,330400.0],["2016-08-02",26.46,27.59,26.4,27.26,305900.0],["2016-08-03",26.3,26.79,24.26,24.62,603100.0],["2016-08-04",24.71,25.22,24.09,24.14,256000.0],["2016-08-05",24.34,25.5,23.86,25.38,197300.0],["2016-08-08",25.55,25.55,25.13,25.44,146800.0],["2016-08-09",25.44,26.35,24.72,26.15,199400.0],["2016-08-10",26.17,26.43,23.801,25.44,126100.0],["2016-08-11",25.52,26.01,24.933,25.96,254100.0],["2016-08-12",25.97,27.0,25.83,26.96,361300.0],["2016-08-15",26.98,28.06,26.73,27.95,325800.0],["2016-08-16",27.99,28.41,27.44,27.51,125700.0],["2016-08-17",27.59,28.06,27.03,27.99,114200.0],["2016-08-18",27.95,28.74,27.868,28.5,128000.0],["2016-08-19",28.38,28.4,27.78,27.89,100100.0],["2016-08-22",27.89,28.06,26.68,27.05,264400.0],["2016-08-23",27.17,28.1,27.05,27.98,159400.0],["2016-08-24",27.78,28.7,26.9,27.63,334800.0],["2016-08-25",27.55,28.34,27.37,28.17,212800.0],["2016-08-26",28.1,28.75,27.76,28.18,159700.0],["2016-08-29",28.67,28.99,28.19,28.82,197400.0],["2016-08-30",28.88,29.0,28.29,28.37,116100.0],["2016-08-31",28.32,28.66,27.62,28.36,228600.0],["2016-09-01",28.26,29.15,28.26,28.86,221500.0],["2016-09-02",29.05,29.205,28.44,28.85,138300.0],["2016-09-06",28.85,30.0,28.84,29.67,151300.0],["2016-09-07",29.49,29.81,29.08,29.35,136400.0],["2016-09-08",29.22,31.24,29.22,31.16,187500.0],["2016-09-09",30.85,31.23,30.3,30.35,233500.0],["2016-09-12",30.28,31.15,29.99,31.1,226300.0],["2016-09-13",30.76,31.125,29.51,30.11,153100.0],["2016-09-14",30.12,31.96,30.12,31.69,198500.0],["2016-09-15",31.58,32.24,31.45,32.22,155300.0],["2016-09-16",32.38,33.32,32.05,33.0,431700.0],["2016-09-19",33.37,33.69,32.85,33.67,143700.0],["2016-09-20",33.75,35.22,33.565,35.02,223800.0],["2016-09-21",35.39,35.6,34.35,35.54,201500.0],["2016-09-22",35.7,36.67,35.2,36.58,248400.0],["2016-09-23",36.36,36.58,35.51,35.79,144300.0],["2016-09-26",35.73,36.1,35.112,35.78,155500.0],["2016-09-27",35.74,36.98,35.45,36.97,146900.0],["2016-09-28",37.0,37.141,36.0,36.91,239100.0],["2016-09-29",36.65,36.78,35.04,35.18,592200.0],["2016-09-30",35.22,36.48,34.57,36.24,431300.0],["2016-10-03",36.2,36.93,35.15,36.89,344200.0],["2016-10-04",36.88,36.88,35.83,36.3,179500.0],["2016-10-05",36.61,37.46,36.07,37.38,157800.0],["2016-10-06",37.2,37.2,35.82,36.35,188600.0],["2016-10-07",36.29,36.94,35.61,36.73,220400.0],["2016-10-10",36.92,38.92,36.92,38.58,303700.0],["2016-10-11",38.25,38.53,36.6,37.44,183800.0],["2016-10-12",36.2,36.2,31.5,31.51,1082500.0],["2016-10-13",31.02,32.39,30.41,31.86,582300.0],["2016-10-14",31.97,32.87,29.02,29.03,685200.0],["2016-10-17",29.13,30.679,28.39,29.76,340400.0],["2016-10-18",30.04,31.27,29.86,30.56,384000.0],["2016-10-19",30.55,32.24,30.14,32.01,257500.0],["2016-10-20",31.78,33.31,31.37,32.8,381100.0],["2016-10-21",32.9,34.16,32.63,33.54,326700.0],["2016-10-24",33.93,33.93,32.14,32.82,162600.0],["2016-10-25",32.75,33.09,32.624,33.01,132300.0],["2016-10-26",33.08,33.45,32.47,32.98,194600.0],["2016-10-27",29.82,29.82,26.465,26.55,3050200.0],["2016-10-28",25.63,25.8,24.76,25.42,3866400.0],["2016-10-31",25.24,25.63,25.0,25.13,593400.0],["2016-11-01",25.35,25.5,25.02,25.38,504900.0],["2016-11-02",25.33,25.55,25.06,25.1,399400.0],["2016-11-03",25.87,26.05,24.54,24.57,390200.0],["2016-11-04",24.57,25.38,24.54,24.95,637300.0],["2016-11-07",25.5,25.89,25.12,25.82,697400.0],["2016-11-08",25.2,26.18,25.2,26.15,647400.0],["2016-11-09",27.24,31.41,26.87,30.37,1650900.0],["2016-11-10",31.0,31.99,30.175,31.25,996300.0],["2016-11-11",30.94,34.67,30.79,34.11,725000.0],["2016-11-14",34.48,35.75,33.97,35.57,537100.0],["2016-11-15",35.33,36.74,35.27,35.73,441500.0],["2016-11-16",35.43,35.9,33.26,33.58,425000.0],["2016-11-17",33.89,34.49,32.77,32.89,379100.0],["2016-11-18",33.03,33.03,31.0,31.96,528100.0],["2016-11-21",31.98,32.2,30.3,30.53,313300.0],["2016-11-22",30.39,30.7,28.11,28.91,811700.0],["2016-11-23",28.57,29.458,27.73,29.27,190000.0],["2016-11-25",29.27,29.74,28.475,29.69,180100.0],["2016-11-28",29.46,29.46,28.12,28.42,318300.0],["2016-11-29",28.22,28.69,27.2,27.6,444900.0],["2016-11-30",28.02,28.43,27.0,27.84,311900.0],["2016-12-01",27.82,27.935,26.41,27.42,909000.0],["2016-12-02",27.45,28.84,26.8,28.62,234800.0],["2016-12-05",28.55,29.41,28.51,29.04,287400.0],["2016-12-06",29.41,30.66,28.79,30.51,331600.0],["2016-12-07",30.05,30.86,28.61,29.13,376600.0],["2016-12-08",29.03,30.41,28.415,30.36,267500.0],["2016-12-09",30.61,32.36,29.836,30.84,342700.0],["2016-12-12",30.7,31.275,29.74,31.13,437400.0],["2016-12-13",31.42,31.88,31.02,31.71,374100.0],["2016-12-14",31.64,31.89,29.37,30.95,743300.0],["2016-12-15",31.1,31.84,30.78,31.45,338200.0],["2016-12-16",31.5,32.22,31.33,31.84,820000.0],["2016-12-19",31.93,32.825,30.91,31.23,224000.0],["2016-12-20",31.5,32.03,31.3,31.55,141400.0],["2016-12-21",32.33,32.33,31.34,31.39,121400.0],["2016-12-22",31.4,31.73,30.617,30.84,104700.0],["2016-12-23",30.97,32.56,30.97,32.41,117100.0],["2016-12-27",32.63,32.98,32.26,32.35,114600.0],["2016-12-28",32.44,32.49,31.34,31.61,125200.0],["2016-12-29",31.63,31.91,31.19,31.61,162800.0],["2016-12-30",31.9,32.14,31.62,31.88,172600.0],["2017-01-03",32.31,32.8,31.5,32.5,236200.0],["2017-01-04",32.61,33.625,32.435,33.36,306200.0],["2017-01-05",33.4,33.71,32.36,32.83,581300.0],["2017-01-06",33.19,33.61,32.725,32.95,229400.0],["2017-01-09",33.34,33.84,32.38,33.43,471300.0],["2017-01-10",33.59,34.55,33.28,34.38,201200.0],["2017-01-11",34.47,34.53,31.51,33.03,309600.0],["2017-01-12",32.71,33.28,32.085,33.04,231500.0],["2017-01-13",33.52,34.3,32.79,32.98,296900.0],["2017-01-17",32.79,32.795,31.37,31.65,226300.0],["2017-01-18",31.59,32.13,31.09,31.98,305100.0],["2017-01-19",32.03,32.05,31.07,31.19,121300.0],["2017-01-20",31.24,31.58,30.44,31.01,231900.0],["2017-01-23",30.96,31.29,29.95,30.01,175600.0],["2017-01-24",30.07,30.48,28.4,29.01,398900.0],["2017-01-25",29.39,29.58,28.48,29.44,202700.0],["2017-01-26",29.4,29.506,28.59,28.9,137400.0],["2017-01-27",28.05,29.12,28.01,29.06,149100.0],["2017-01-30",28.89,28.95,27.9,28.28,183400.0],["2017-01-31",28.05,30.19,27.8,29.96,457700.0],["2017-02-01",30.05,30.095,28.79,29.91,284500.0],["2017-02-02",29.73,30.7,29.555,30.3,151100.0],["2017-02-03",30.53,31.48,29.875,31.33,177300.0],["2017-02-06",31.28,31.65,30.8,31.24,145500.0],["2017-02-07",31.3,31.3,30.12,30.63,158100.0],["2017-02-08",30.42,31.12,30.23,30.6,124800.0],["2017-02-09",30.63,32.02,30.63,31.86,166900.0],["2017-02-10",32.09,32.42,31.94,32.02,95400.0],["2017-02-13",32.27,32.54,31.66,32.29,175900.0],["2017-02-14",32.15,32.48,32.01,32.26,133300.0],["2017-02-15",32.18,33.05,31.79,32.97,211500.0],["2017-02-16",33.1,33.36,31.89,32.4,167500.0],["2017-02-17",33.82,33.91,32.35,33.78,272700.0],["2017-02-21",33.78,33.78,30.95,31.55,421200.0],["2017-02-22",31.38,32.02,30.39,30.81,221100.0],["2017-02-23",30.89,30.99,29.49,30.23,221000.0],["2017-02-24",29.88,30.64,29.88,30.33,178900.0],["2017-02-27",30.32,32.17,30.32,31.99,280700.0],["2017-02-28",29.78,31.0,29.03,30.62,512600.0],["2017-03-01",31.15,32.28,30.63,32.18,334500.0],["2017-03-02",31.91,32.52,30.86,31.45,322200.0],["2017-03-03",31.28,32.33,31.28,32.12,257900.0],["2017-03-06",31.87,32.01,31.24,31.33,248000.0],["2017-03-07",30.94,31.36,30.34,30.46,161100.0],["2017-03-08",30.45,31.79,30.17,30.77,147700.0],["2017-03-09",30.71,31.25,30.03,30.85,198600.0],["2017-03-10",31.13,31.72,30.69,31.28,245200.0],["2017-03-13",31.19,31.7,30.87,31.06,156000.0],["2017-03-14",30.77,30.87,29.88,30.19,119200.0],["2017-03-15",30.3,31.61,30.16,31.49,151200.0],["2017-03-16",31.41,31.8,31.075,31.65,167500.0],["2017-03-17",31.27,32.89,30.54,32.79,495100.0],["2017-03-20",32.74,33.76,32.51,33.73,184000.0],["2017-03-21",33.89,34.164,31.82,31.86,298600.0],["2017-03-22",32.01,33.02,31.49,32.76,225300.0],["2017-03-23",32.81,33.57,32.35,33.35,221300.0],["2017-03-24",33.45,33.96,33.33,33.76,129600.0],["2017-03-27",33.3,35.53,32.82,35.35,276100.0],["2017-03-28",35.35,36.0,34.33,35.98,248800.0],["2017-03-29",36.03,37.18,35.73,37.06,309400.0],["2017-03-30",37.05,37.05,35.31,36.34,158900.0],["2017-03-31",36.32,37.15,35.64,36.82,167400.0],["2017-04-03",36.94,37.48,35.25,35.7,356600.0],["2017-04-04",35.72,36.32,35.64,35.88,132000.0],["2017-04-05",36.09,36.3,35.02,35.46,185200.0],["2017-04-06",35.61,35.94,35.02,35.48,145400.0],["2017-04-07",35.38,36.31,35.22,36.31,219800.0],["2017-04-10",36.61,37.03,36.46,36.89,191800.0],["2017-04-11",36.79,37.75,36.49,37.73,351500.0],["2017-04-12",37.72,37.86,36.92,37.35,342900.0],["2017-04-13",37.21,38.585,36.64,37.84,403600.0],["2017-04-17",37.99,38.17,37.35,37.65,112800.0],["2017-04-18",37.49,37.6,36.94,37.52,298100.0],["2017-04-19",37.61,38.88,37.57,38.6,261900.0],["2017-04-20",38.84,39.48,38.72,39.16,349400.0],["2017-04-21",39.11,39.2,38.44,38.79,207800.0],["2017-04-24",39.2,39.28,37.95,39.21,274900.0],["2017-04-25",39.48,40.14,39.05,39.93,152000.0],["2017-04-26",39.98,40.9,39.84,40.75,203200.0],["2017-04-27",40.7,41.2,40.33,40.65,200800.0],["2017-04-28",40.77,40.86,40.06,40.33,236700.0],["2017-05-01",40.36,41.14,40.23,41.06,164500.0],["2017-05-02",41.11,41.32,40.25,40.98,191900.0],["2017-05-03",40.78,41.255,39.45,39.82,374900.0],["2017-05-04",39.98,39.98,39.06,39.54,181800.0],["2017-05-05",39.6,39.83,39.1,39.79,335500.0],["2017-05-08",39.54,40.81,39.4,40.06,247400.0],["2017-05-09",40.27,41.01,39.25,40.65,124200.0],["2017-05-10",40.6,41.48,39.22,40.68,347200.0],["2017-05-11",40.64,40.8,39.52,39.95,120600.0],["2017-05-12",39.81,39.95,38.06,38.22,251100.0],["2017-05-15",38.07,38.66,37.53,37.71,173500.0],["2017-05-16",37.5,38.0,37.225,37.53,181200.0],["2017-05-17",36.8,37.347,36.3,36.34,246000.0],["2017-05-18",36.42,36.93,35.74,36.38,180800.0],["2017-05-19",36.44,37.67,36.28,36.83,159100.0],["2017-05-22",36.91,37.135,34.85,35.82,248300.0],["2017-05-23",35.91,36.67,35.53,36.53,153500.0],["2017-05-24",36.46,36.99,36.125,36.89,210500.0],["2017-05-25",37.0,37.45,36.56,37.35,194700.0],["2017-05-26",37.28,37.73,37.06,37.47,112300.0],["2017-05-30",37.3,37.57,35.68,35.84,229300.0],["2017-05-31",35.82,36.6,35.29,36.5,193500.0],["2017-06-01",36.62,38.02,36.11,37.82,245100.0],["2017-06-02",37.91,38.92,37.47,37.82,185200.0],["2017-06-05",37.71,37.84,36.03,36.21,100600.0],["2017-06-06",36.03,37.66,35.77,37.58,213000.0],["2017-06-07",37.65,38.6,37.17,38.34,154000.0],["2017-06-08",38.39,38.84,38.01,38.7,182200.0],["2017-06-09",38.75,40.305,38.07,38.62,222300.0],["2017-06-12",38.58,39.8,37.915,38.61,208000.0],["2017-06-13",38.65,39.34,38.3,39.33,113700.0],["2017-06-14",39.34,39.91,37.11,37.44,211500.0],["2017-06-15",36.85,37.47,35.68,36.37,155800.0],["2017-06-16",36.14,37.46,35.87,36.99,582200.0],["2017-06-19",37.39,39.09,37.39,38.77,137500.0],["2017-06-20",38.66,39.36,38.54,38.93,160700.0],["2017-06-21",39.0,41.19,38.83,40.72,251300.0],["2017-06-22",40.68,42.63,39.92,42.56,436500.0],["2017-06-23",41.65,42.61,40.785,42.38,334300.0],["2017-06-26",42.62,43.44,41.49,41.59,146400.0],["2017-06-27",41.6,42.08,39.805,39.88,156700.0],["2017-06-28",40.36,41.13,39.83,40.82,137600.0],["2017-06-29",40.8,40.8,39.18,39.75,107300.0],["2017-06-30",39.83,40.27,39.485,39.84,168400.0],["2017-07-03",40.05,41.32,40.025,41.2,84700.0],["2017-07-05",41.08,41.625,40.65,41.43,171000.0],["2017-07-06",40.91,41.79,40.61,41.24,138400.0],["2017-07-07",41.55,42.6,41.14,42.56,137100.0],["2017-07-10",42.61,42.61,40.89,40.91,253800.0],["2017-07-11",40.83,42.11,40.32,40.59,598900.0],["2017-07-12",41.0,41.0,40.31,40.33,110100.0],["2017-07-13",40.46,40.66,38.1,38.95,160700.0],["2017-07-14",38.88,39.37,37.08,37.11,402800.0],["2017-07-17",37.34,37.65,36.55,37.6,213900.0],["2017-07-18",37.47,37.47,36.05,36.6,278600.0],["2017-07-19",36.94,37.35,36.59,36.77,236800.0],["2017-07-20",36.95,40.11,36.13,37.78,482500.0],["2017-07-21",38.35,39.16,36.32,36.37,224500.0],["2017-07-24",36.38,36.489,35.22,36.07,389400.0],["2017-07-25",36.38,36.7,35.2,35.54,208900.0],["2017-07-26",35.64,35.64,35.02,35.12,164900.0],["2017-07-27",35.24,35.26,32.98,33.48,307000.0],["2017-07-28",33.36,34.39,32.6,32.81,142700.0],["2017-07-31",32.76,32.895,31.56,32.13,245200.0],["2017-08-01",32.33,32.47,30.32,31.93,676400.0],["2017-08-02",30.75,33.528,30.75,32.05,517900.0],["2017-08-03",32.04,32.4,29.85,30.02,489200.0],["2017-08-04",30.01,30.12,29.54,29.86,281400.0],["2017-08-07",29.87,30.17,29.63,29.86,131700.0],["2017-08-08",29.95,30.42,29.53,29.79,250900.0],["2017-08-09",28.89,29.13,23.153,23.88,1520100.0],["2017-08-10",23.52,24.54,23.437,23.955,686100.0],["2017-08-11",24.5,25.35,23.8,24.1,413100.0],["2017-08-14",25.2,27.86,25.16,27.48,678300.0],["2017-08-15",27.67,28.0,26.71,26.71,317000.0],["2017-08-16",26.81,27.08,26.46,27.03,188100.0],["2017-08-17",27.59,28.45,27.448,27.66,328600.0],["2017-08-18",27.38,27.765,27.21,27.4,397000.0],["2017-08-21",27.06,27.47,26.02,26.5,376200.0],["2017-08-22",26.73,27.5,26.65,27.45,137300.0],["2017-08-23",27.21,28.11,26.863,27.78,202300.0],["2017-08-24",28.04,28.805,28.04,28.63,150500.0],["2017-08-25",28.71,28.91,28.3,28.65,118000.0],["2017-08-28",28.75,29.87,28.69,29.71,225400.0],["2017-08-29",29.99,31.75,29.43,31.53,226600.0],["2017-08-30",31.59,32.91,31.065,31.55,466900.0],["2017-08-31",31.59,32.71,31.05,32.67,338500.0],["2017-09-01",32.52,32.71,29.62,29.97,265300.0],["2017-09-05",29.96,30.505,29.3,30.23,169100.0],["2017-09-06",30.46,31.15,29.955,30.7,169200.0],["2017-09-07",30.73,31.61,30.23,30.98,116100.0],["2017-09-08",31.0,31.57,30.97,31.43,108100.0],["2017-09-11",31.87,32.38,31.785,32.26,155100.0],["2017-09-12",32.25,32.36,31.46,32.28,205100.0],["2017-09-13",32.29,33.75,32.29,32.67,428700.0],["2017-09-14",32.44,33.075,31.7,31.86,334300.0],["2017-09-15",31.93,32.45,31.04,31.77,431400.0],["2017-09-18",31.91,32.31,31.68,31.87,117200.0],["2017-09-19",31.99,32.79,31.87,32.58,100500.0],["2017-09-20",32.5,33.55,30.51,33.07,143600.0],["2017-09-21",33.19,33.86,32.15,33.5,136000.0],["2017-09-22",33.42,33.74,32.985,33.49,127000.0],["2017-09-25",33.42,34.13,33.29,33.81,179000.0],["2017-09-26",33.8,34.04,32.41,32.96,176200.0],["2017-09-27",33.17,35.47,33.16,34.96,261500.0],["2017-09-28",34.97,35.35,34.46,34.68,147300.0],["2017-09-29",34.72,35.2,33.76,34.24,327900.0],["2017-10-02",34.47,35.37,34.105,35.34,248400.0],["2017-10-03",35.41,35.67,33.899,34.33,453900.0],["2017-10-04",34.59,35.45,34.311,35.05,129200.0],["2017-10-05",35.14,35.56,34.63,35.32,140200.0],["2017-10-06",35.35,35.7,34.74,35.66,111600.0],["2017-10-09",35.66,35.9,34.23,34.46,156700.0],["2017-10-10",34.35,34.48,32.495,32.7,177800.0],["2017-10-11",32.7,34.22,32.63,33.93,210800.0],["2017-10-12",33.92,34.04,33.425,33.54,127600.0],["2017-10-13",33.57,33.65,33.05,33.09,194700.0],["2017-10-16",33.18,34.08,32.68,32.78,117300.0],["2017-10-17",32.97,33.91,32.72,33.44,108300.0],["2017-10-18",33.64,33.67,33.16,33.32,71600.0],["2017-10-19",33.17,33.18,32.12,32.63,106200.0],["2017-10-20",33.01,33.23,32.22,32.3,157200.0],["2017-10-23",32.3,32.53,31.66,32.11,175500.0],["2017-10-24",32.1,32.41,30.85,31.2,146400.0],["2017-10-25",31.16,31.83,30.62,31.12,153200.0],["2017-10-26",31.05,31.25,28.81,28.9,253100.0],["2017-10-27",28.72,29.54,28.58,29.39,191200.0],["2017-10-30",29.29,29.58,28.1,28.77,195800.0],["2017-10-31",28.79,29.21,28.57,28.86,174100.0],["2017-11-01",29.19,29.24,28.74,28.8,152100.0],["2017-11-02",28.85,29.25,28.28,28.77,183800.0],["2017-11-03",28.8,29.31,28.74,29.24,135300.0],["2017-11-06",29.37,29.55,28.9,28.96,157600.0],["2017-11-07",28.92,28.93,28.015,28.19,164900.0],["2017-11-08",29.46,30.05,27.24,27.71,397500.0],["2017-11-09",27.48,27.93,27.08,27.81,177000.0],["2017-11-10",27.71,29.17,27.29,28.77,154100.0],["2017-11-13",28.54,28.75,27.47,28.28,252700.0],["2017-11-14",28.27,28.81,27.21,27.36,145900.0],["2017-11-15",27.08,27.52,26.72,27.12,196400.0],["2017-11-16",27.12,28.94,27.12,28.88,157800.0],["2017-11-17",28.75,29.99,28.05,29.89,164700.0],["2017-11-20",29.87,29.88,28.12,28.58,154500.0],["2017-11-21",28.66,28.79,28.11,28.54,246900.0],["2017-11-22",28.41,28.6,28.0,28.24,234800.0],["2017-11-24",28.25,28.63,27.98,28.45,92900.0],["2017-11-27",28.44,28.76,28.015,28.23,156400.0],["2017-11-28",28.35,29.37,27.59,29.15,290400.0],["2017-11-29",29.15,29.42,28.52,28.69,163000.0],["2017-11-30",28.63,28.93,28.255,28.45,175000.0],["2017-12-01",28.5,28.93,27.43,28.35,224400.0],["2017-12-04",28.63,28.69,26.73,26.85,274000.0],["2017-12-05",26.84,27.29,26.21,26.8,179500.0],["2017-12-06",26.8,27.1,25.45,25.82,154600.0],["2017-12-07",25.83,25.95,25.2,25.88,287800.0],["2017-12-08",26.12,26.89,25.65,26.68,192300.0],["2017-12-11",26.91,27.445,26.09,26.95,215400.0],["2017-12-12",27.05,27.295,26.49,26.68,144500.0],["2017-12-13",26.64,27.81,26.64,27.75,187700.0],["2017-12-14",27.76,28.24,27.085,27.32,193300.0],["2017-12-15",27.36,28.32,26.94,28.27,346900.0],["2017-12-18",28.65,28.97,28.295,28.7,119000.0],["2017-12-19",28.87,29.15,27.5,27.84,179500.0],["2017-12-20",27.91,28.53,27.31,27.42,122300.0],["2017-12-21",27.48,28.155,27.26,27.7,130100.0],["2017-12-22",27.68,28.4,27.49,27.65,118500.0],["2017-12-26",27.68,28.6,27.53,27.77,127400.0],["2017-12-27",27.86,28.31,27.0,27.15,113900.0],["2017-12-28",27.2,28.5,27.09,28.43,142500.0],["2017-12-29",28.55,28.675,27.86,27.89,132400.0],["2018-01-02",28.11,28.85,27.7,28.07,132300.0],["2018-01-03",28.14,28.51,27.55,27.94,153500.0],["2018-01-04",28.15,28.15,27.27,27.33,94500.0],["2018-01-05",27.39,27.39,26.585,27.07,135800.0],["2018-01-08",27.05,27.07,26.02,26.94,105700.0],["2018-01-09",26.98,27.88,26.8,27.32,171200.0],["2018-01-10",27.14,27.2,26.58,26.78,92700.0],["2018-01-11",26.81,27.1,26.55,26.97,143600.0],["2018-01-12",27.14,27.3,26.805,26.98,113300.0],["2018-01-16",27.26,27.72,26.395,26.46,191600.0],["2018-01-17",26.77,28.11,26.08,27.65,239800.0],["2018-01-18",27.49,28.34,26.88,28.01,113000.0],["2018-01-19",27.99,28.34,27.05,28.32,200300.0],["2018-01-22",28.47,29.66,28.47,29.64,111800.0],["2018-01-23",29.57,30.29,29.14,29.71,121600.0],["2018-01-24",29.93,29.93,28.3,28.8,98200.0],["2018-01-25",29.02,29.22,28.13,28.94,95400.0],["2018-01-26",29.19,29.74,28.67,28.98,96600.0],["2018-01-29",29.39,29.575,28.16,28.36,216400.0],["2018-01-30",27.77,28.14,26.77,26.99,175500.0],["2018-01-31",27.12,27.41,26.32,26.44,166400.0],["2018-02-01",26.27,26.71,25.56,25.81,176500.0],["2018-02-02",25.51,26.09,24.58,24.68,126800.0],["2018-02-05",24.43,25.13,23.33,23.37,204800.0],["2018-02-06",23.35,24.5,22.9,24.44,1701700.0],["2018-02-07",27.49,29.62,27.11,28.01,1041200.0],["2018-02-08",28.07,28.12,26.79,27.35,301700.0],["2018-02-09",27.85,28.83,26.17,27.95,287400.0],["2018-02-12",28.14,28.74,27.61,28.44,180900.0],["2018-02-13",28.17,28.63,27.77,28.14,124900.0],["2018-02-14",28.05,29.715,27.755,29.38,127200.0],["2018-02-15",29.61,29.7,28.1,29.61,91000.0],["2018-02-16",29.48,29.94,28.85,29.26,86300.0],["2018-02-20",29.11,29.885,28.76,29.09,122900.0],["2018-02-21",28.97,29.87,28.13,28.21,420000.0],["2018-02-22",28.45,28.67,27.0,27.04,179700.0],["2018-02-23",27.1,28.0,26.48,27.95,303800.0],["2018-02-26",28.15,29.01,27.5,28.77,114900.0],["2018-02-27",28.71,28.9,28.0,28.05,121200.0],["2018-02-28",27.9,28.44,25.1,26.36,638600.0],["2018-03-01",26.27,26.94,26.03,26.575,456500.0],["2018-03-02",26.01,29.26,25.978,28.98,316100.0],["2018-03-05",28.73,29.45,28.11,28.14,202300.0],["2018-03-06",28.36,28.76,27.495,28.24,220500.0],["2018-03-07",27.98,28.63,27.66,28.54,203000.0],["2018-03-08",28.7,29.59,27.835,28.54,215400.0],["2018-03-09",28.83,29.14,28.22,28.61,267700.0],["2018-03-12",28.61,29.54,28.175,29.45,240400.0],["2018-03-13",28.61,29.54,27.95,28.13,254400.0],["2018-03-14",28.15,28.565,27.63,27.77,256200.0],["2018-03-15",27.93,28.12,26.79,26.9,222600.0],["2018-03-16",26.91,27.43,26.12,26.13,299600.0],["2018-03-19",25.96,26.76,25.77,26.6,189800.0],["2018-03-20",26.65,26.72,26.0,26.47,108200.0],["2018-03-21",26.38,26.82,25.79,26.64,112600.0],["2018-03-22",26.3,28.5,26.215,27.65,377700.0],["2018-03-23",27.61,27.61,26.04,26.09,211700.0],["2018-03-26",26.59,26.69,25.55,26.63,189200.0],["2018-03-27",26.79,26.79,25.75,25.89,214700.0],["2018-03-28",25.61,25.61,23.34,23.47,627200.0],["2018-03-29",23.95,25.23,23.7,24.25,455100.0],["2018-04-02",24.25,24.96,23.15,23.47,301000.0],["2018-04-03",23.81,24.17,23.45,24.06,298600.0],["2018-04-04",23.49,24.65,23.44,24.53,458600.0],["2018-04-05",24.77,24.9,23.99,24.23,277600.0],["2018-04-06",23.9,24.38,22.92,23.23,153500.0],["2018-04-09",23.52,23.52,22.2,22.23,258100.0],["2018-04-10",22.39,23.36,22.09,22.74,213000.0],["2018-04-11",22.55,23.27,22.42,22.84,181500.0],["2018-04-12",23.01,23.33,22.74,22.86,102900.0],["2018-04-13",22.94,22.94,22.33,22.56,89000.0],["2018-04-16",22.76,22.9,22.37,22.78,76600.0],["2018-04-17",22.85,24.31,22.64,24.2,367000.0],["2018-04-18",24.38,25.378,22.81,22.85,222000.0],["2018-04-19",22.85,23.702,22.14,22.18,263700.0],["2018-04-20",21.93,22.72,21.27,22.06,221600.0],["2018-04-23",22.12,22.77,21.68,22.55,256700.0],["2018-04-24",22.54,23.47,22.5,23.32,274700.0],["2018-04-25",23.25,23.73,23.04,23.35,446500.0],["2018-04-26",23.18,24.03,22.37,23.96,338900.0],["2018-04-27",24.01,24.3,23.705,24.18,156700.0],["2018-04-30",24.18,24.48,23.76,24.07,189700.0],["2018-05-01",23.88,24.48,23.4,24.43,254700.0],["2018-05-02",24.36,25.45,24.26,24.86,151900.0],["2018-05-03",24.6,24.75,23.39,23.65,247700.0],["2018-05-04",23.72,23.82,22.95,23.44,192200.0],["2018-05-07",23.71,23.95,23.39,23.58,108100.0],["2018-05-08",23.64,24.545,23.46,24.37,195300.0],["2018-05-09",24.06,25.34,22.98,24.86,346600.0],["2018-05-10",24.95,26.0,24.54,25.04,276000.0],["2018-05-11",25.1,25.8,24.58,25.28,224500.0],["2018-05-14",25.24,25.86,24.85,25.52,151000.0],["2018-05-15",25.57,25.59,24.28,24.67,260700.0],["2018-05-16",24.62,24.8,23.93,24.35,191700.0],["2018-05-17",24.38,24.76,23.94,24.48,152100.0],["2018-05-18",24.6,24.6,24.12,24.31,160100.0],["2018-05-21",24.35,24.35,22.19,23.01,449100.0],["2018-05-22",23.0,23.39,22.862,22.99,174700.0],["2018-05-23",22.92,23.35,22.88,23.02,158700.0],["2018-05-24",23.54,23.76,23.0,23.14,226600.0],["2018-05-25",23.1,23.866,22.532,23.7,248800.0],["2018-05-29",23.56,24.04,23.45,23.9,266100.0],["2018-05-30",23.83,25.0,23.58,24.88,224700.0],["2018-05-31",24.89,25.24,24.12,24.34,189800.0],["2018-06-01",24.59,24.71,23.79,24.47,242300.0],["2018-06-04",24.56,24.56,23.71,24.14,379500.0],["2018-06-05",24.22,24.24,23.648,23.9,154400.0],["2018-06-06",23.98,24.33,23.75,23.94,187100.0],["2018-06-07",23.95,24.0,23.43,23.84,172700.0],["2018-06-08",23.87,24.21,23.29,23.42,232700.0],["2018-06-11",23.37,23.85,22.7,23.79,225800.0],["2018-06-12",23.82,24.365,23.16,24.01,169900.0],["2018-06-13",24.13,24.13,23.77,23.83,140300.0],["2018-06-14",23.99,24.33,23.79,24.29,204700.0],["2018-06-15",24.18,24.29,23.49,23.74,418100.0],["2018-06-18",23.62,23.98,23.15,23.93,146600.0],["2018-06-19",23.77,24.33,23.52,24.16,136300.0],["2018-06-20",24.29,24.81,23.72,24.7,196900.0],["2018-06-21",24.7,24.71,23.895,24.09,131600.0],["2018-06-22",24.15,24.46,23.68,23.93,354600.0],["2018-06-25",23.83,24.2,22.59,22.99,263400.0],["2018-06-26",23.0,23.73,22.85,23.7,281100.0],["2018-06-27",23.71,23.94,22.95,23.07,300200.0],["2018-06-28",23.0,23.45,22.4,22.9,254700.0],["2018-06-29",23.03,23.41,22.53,22.68,193200.0],["2018-07-02",22.48,22.99,22.26,22.83,164600.0],["2018-07-03",22.98,23.73,22.58,23.68,63100.0],["2018-07-05",23.76,24.69,23.49,24.66,120800.0],["2018-07-06",24.74,26.47,24.66,26.37,328300.0],["2018-07-09",26.52,27.29,26.28,26.56,171100.0],["2018-07-10",26.69,27.2,26.33,27.14,112900.0],["2018-07-11",26.95,27.12,26.0,26.0,186300.0],["2018-07-12",26.23,26.63,26.04,26.5,113900.0],["2018-07-13",26.51,26.8,26.07,26.26,88600.0],["2018-07-16",26.33,26.475,25.32,25.78,103300.0],["2018-07-17",25.71,26.15,25.5,25.83,108500.0],["2018-07-18",25.77,26.03,25.24,25.48,95500.0],["2018-07-19",25.41,26.42,25.32,26.29,268200.0],["2018-07-20",26.27,26.53,25.46,25.9,95700.0],["2018-07-23",25.8,26.175,25.36,25.5,89700.0],["2018-07-24",25.62,25.92,24.93,25.04,221400.0],["2018-07-25",25.0,25.5,23.85,23.93,341300.0],["2018-07-26",23.97,24.25,23.55,23.68,167800.0],["2018-07-27",23.71,23.94,22.82,23.17,142200.0],["2018-07-30",23.16,23.54,22.89,23.32,104500.0],["2018-07-31",23.45,24.09,23.23,23.95,255100.0],["2018-08-01",25.5,26.425,24.27,25.64,1407700.0],["2018-08-02",25.64,28.43,25.49,28.1,769000.0],["2018-08-03",25.64,29.37,25.64,28.5,422200.0],["2018-08-06",28.44,29.99,28.44,28.8,400400.0],["2018-08-07",28.83,29.39,26.84,27.68,360800.0],["2018-08-08",27.76,28.245,27.22,27.69,368900.0],["2018-08-09",27.76,28.09,27.51,27.84,104200.0],["2018-08-10",27.73,28.8,27.62,28.02,235300.0],["2018-08-13",28.09,28.22,27.8,28.17,114100.0],["2018-08-14",28.04,29.25,27.36,27.49,198500.0],["2018-08-15",27.48,27.66,26.265,26.84,175000.0],["2018-08-16",26.98,28.16,26.51,27.65,136400.0],["2018-08-17",27.52,28.02,27.05,27.16,113300.0],["2018-08-20",27.35,27.67,26.8,26.95,108400.0],["2018-08-21",26.95,27.71,25.79,27.64,292300.0],["2018-08-22",27.62,28.135,27.62,27.85,124500.0],["2018-08-23",27.81,28.05,27.24,27.59,128000.0],["2018-08-24",27.7,28.18,27.62,27.71,184100.0],["2018-08-27",27.81,28.49,27.45,27.91,148800.0],["2018-08-28",28.0,28.74,27.618,28.67,135100.0],["2018-08-29",28.68,28.9,28.16,28.48,102400.0],["2018-08-30",28.46,28.93,28.46,28.84,71900.0],["2018-08-31",28.82,29.1,28.34,28.97,114300.0],["2018-09-04",28.91,30.45,28.91,29.39,250200.0],["2018-09-05",29.4,29.83,28.6,29.12,118200.0],["2018-09-06",29.01,29.42,28.36,28.73,122000.0],["2018-09-07",28.65,29.5,28.31,28.86,120900.0],["2018-09-10",28.97,29.12,28.21,28.47,99500.0],["2018-09-11",28.41,28.68,28.05,28.37,116900.0],["2018-09-12",28.44,28.99,27.65,28.5,217000.0],["2018-09-13",28.66,28.88,27.73,27.81,106300.0],["2018-09-14",27.81,28.32,27.35,27.45,127900.0],["2018-09-17",27.53,27.77,26.74,26.93,184200.0],["2018-09-18",27.0,27.79,26.8,27.01,235200.0],["2018-09-19",27.01,27.615,26.94,27.5,183000.0],["2018-09-20",27.62,28.54,27.62,28.15,286200.0],["2018-09-21",28.36,29.25,28.105,29.04,438100.0],["2018-09-24",29.0,29.11,28.54,29.01,191500.0],["2018-09-25",29.16,30.799,29.16,30.56,207900.0],["2018-09-26",30.72,31.02,29.86,30.19,143200.0],["2018-09-27",30.47,31.86,29.826,31.17,341500.0],["2018-09-28",31.21,32.79,30.76,32.67,864700.0],["2018-10-01",32.91,33.56,32.2,33.24,405600.0],["2018-10-02",33.43,34.8,33.1,34.19,308300.0],["2018-10-03",34.37,35.48,33.91,35.07,198100.0],["2018-10-04",34.77,35.07,33.61,34.0,580700.0],["2018-10-05",34.0,35.01,33.66,34.34,339900.0],["2018-10-08",34.27,34.27,32.33,32.57,292700.0],["2018-10-09",32.51,32.78,31.12,31.2,227500.0],["2018-10-10",31.19,31.94,30.05,30.35,252500.0],["2018-10-11",30.15,31.26,29.57,29.84,185100.0],["2018-10-12",30.39,31.0,29.41,29.94,146300.0],["2018-10-15",29.8,29.8,28.36,28.88,163000.0],["2018-10-16",29.11,30.565,28.85,30.43,252400.0],["2018-10-17",30.24,30.345,29.565,29.99,121100.0],["2018-10-18",29.92,30.19,28.92,29.29,99200.0],["2018-10-19",29.23,30.34,28.95,29.13,109800.0],["2018-10-22",29.26,29.89,27.99,28.4,255800.0],["2018-10-23",27.86,28.57,27.53,27.69,145800.0],["2018-10-24",27.61,27.79,25.39,25.43,337800.0],["2018-10-25",25.45,26.25,25.16,25.57,253500.0],["2018-10-26",25.25,25.82,24.84,25.22,177800.0],["2018-10-29",25.68,26.14,24.36,24.69,144700.0],["2018-10-30",24.9,25.2,24.49,24.9,261500.0],["2018-10-31",25.23,25.23,24.22,24.27,321300.0],["2018-11-01",24.39,25.12,24.07,24.85,732800.0],["2018-11-02",24.87,25.38,24.87,25.23,133400.0],["2018-11-05",25.23,25.635,23.66,24.02,271400.0],["2018-11-06",23.88,24.1,23.67,23.9,340400.0],["2018-11-07",23.29,24.31,23.02,23.66,607800.0],["2018-11-08",23.32,24.56,23.32,24.55,476900.0],["2018-11-09",24.37,26.6,23.94,25.81,463600.0],["2018-11-12",25.67,26.18,24.54,25.61,278700.0],["2018-11-13",25.83,26.48,24.55,24.62,186300.0],["2018-11-14",24.84,25.35,24.4,24.59,274500.0],["2018-11-15",24.52,25.51,23.93,25.48,176700.0],["2018-11-16",25.21,26.64,25.015,26.24,315800.0],["2018-11-19",26.23,26.64,25.85,26.23,125800.0],["2018-11-20",25.8,25.8,24.55,24.79,144500.0],["2018-11-21",24.8,25.85,24.19,25.75,205100.0],["2018-11-23",25.37,27.28,25.37,26.27,109100.0],["2018-11-26",26.5,26.64,25.21,26.21,195600.0],["2018-11-27",25.93,26.27,25.025,25.29,71400.0],["2018-11-28",25.26,26.75,25.0,26.72,163200.0],["2018-11-29",26.58,27.48,26.23,27.17,111100.0],["2018-11-30",27.11,27.7,26.75,27.61,157600.0],["2018-12-03",28.0,29.06,27.8,28.22,238100.0],["2018-12-04",28.04,29.0,27.74,27.9,157000.0],["2018-12-06",27.51,28.34,26.86,27.41,164200.0],["2018-12-07",27.41,28.15,26.61,26.78,148600.0],["2018-12-10",26.58,27.03,25.83,26.99,129000.0],["2018-12-11",27.44,28.07,27.12,27.75,152500.0],["2018-12-12",28.1,29.45,27.885,28.1,502300.0],["2018-12-13",28.08,28.87,26.02,27.09,437600.0],["2018-12-14",26.8,27.15,26.07,26.41,285800.0],["2018-12-17",26.38,26.96,25.59,25.81,274900.0],["2018-12-18",26.13,26.21,24.98,25.19,323500.0],["2018-12-19",25.17,26.13,24.48,24.87,235800.0],["2018-12-20",24.87,25.145,23.4,23.61,268600.0],["2018-12-21",23.64,23.95,22.42,22.59,422600.0],["2018-12-24",22.47,23.215,21.7,22.52,117300.0],["2018-12-26",22.67,24.16,22.16,24.06,211100.0],["2018-12-27",23.62,24.09,22.63,23.27,182600.0],["2018-12-28",23.18,23.89,22.72,23.43,142100.0],["2018-12-31",23.63,25.6,23.19,25.59,332300.0],["2019-01-02",25.21,26.23,24.625,26.18,194500.0],["2019-01-03",26.22,26.51,25.32,25.67,237600.0],["2019-01-04",26.03,26.84,25.17,26.63,210000.0],["2019-01-07",26.85,28.14,26.2,27.79,176000.0],["2019-01-08",28.08,28.63,26.96,28.15,194800.0],["2019-01-09",28.24,28.48,27.09,27.33,101200.0],["2019-01-10",27.22,27.23,26.64,27.05,99000.0],["2019-01-11",26.87,27.72,26.87,27.15,108400.0],["2019-01-14",26.88,27.35,26.53,26.57,68200.0],["2019-01-15",26.68,27.26,26.49,26.86,80600.0],["2019-01-16",26.9,27.865,26.53,26.64,110400.0],["2019-01-17",26.49,27.17,26.47,26.8,118800.0],["2019-01-18",26.8,27.66,26.7,27.21,103800.0],["2019-01-22",26.93,27.62,25.37,26.57,148800.0],["2019-01-23",26.63,27.24,25.939,27.05,130900.0],["2019-01-24",26.99,27.64,26.23,27.37,57000.0],["2019-01-25",27.41,28.03,27.38,27.61,51500.0],["2019-01-28",27.29,27.67,26.21,26.26,180400.0],["2019-01-29",26.42,26.42,24.39,25.0,216400.0],["2019-01-30",25.0,25.41,24.35,25.18,816800.0],["2019-01-31",25.23,26.44,25.23,26.05,169800.0],["2019-02-01",26.05,27.19,26.05,27.12,119000.0],["2019-02-04",27.09,27.32,26.33,26.45,90900.0],["2019-02-05",26.53,27.02,26.12,26.29,61900.0],["2019-02-06",26.29,27.04,26.1,26.26,74200.0],["2019-02-07",26.22,26.41,25.39,25.84,64500.0],["2019-02-08",25.81,26.56,25.45,25.96,93200.0],["2019-02-11",26.06,26.24,25.2,25.68,249000.0],["2019-02-12",25.79,26.99,25.79,26.66,69500.0],["2019-02-13",26.67,27.69,26.51,27.2,65200.0],["2019-02-14",27.11,27.31,26.76,26.94,57200.0],["2019-02-15",27.14,27.94,26.92,27.56,122100.0],["2019-02-19",27.45,28.44,26.85,26.91,100300.0],["2019-02-20",26.89,27.493,26.29,27.0,79000.0],["2019-02-21",26.79,26.79,25.27,25.32,233200.0],["2019-02-22",25.18,25.64,25.074,25.32,132800.0],["2019-02-25",25.6,25.69,24.39,24.55,267800.0],["2019-02-26",24.3,24.95,23.59,24.79,445400.0],["2019-02-27",24.78,25.79,24.2,24.79,655400.0],["2019-02-28",24.43,24.84,23.691,24.27,194300.0],["2019-03-01",24.45,24.66,24.0,24.42,267900.0],["2019-03-04",24.56,26.24,24.06,24.46,238300.0],["2019-03-05",24.47,24.88,23.89,24.29,285500.0],["2019-03-06",24.32,24.5,22.22,22.77,556600.0],["2019-03-07",22.74,23.16,22.06,22.57,325400.0],["2019-03-08",22.43,22.96,21.9,22.66,273500.0],["2019-03-11",22.66,22.96,21.04,22.87,364700.0],["2019-03-12",22.86,23.37,22.41,22.82,165800.0],["2019-03-13",23.01,24.35,22.58,24.0,335800.0],["2019-03-14",23.9,24.36,22.85,22.96,377400.0],["2019-03-15",23.02,23.39,22.5,22.95,504700.0],["2019-03-18",22.84,24.42,22.81,24.08,300300.0],["2019-03-19",24.15,24.83,23.57,24.01,236600.0],["2019-03-20",24.02,24.82,23.78,24.2,171100.0],["2019-03-21",24.1,25.02,24.1,24.49,117100.0],["2019-03-22",24.39,24.415,21.755,22.82,555300.0],["2019-03-25",22.77,23.35,21.83,22.95,233600.0],["2019-03-26",23.08,23.08,22.44,22.96,125700.0],["2019-03-27",22.85,23.12,22.42,22.84,276200.0],["2019-03-28",22.82,23.41,22.5,22.84,204300.0],["2019-03-29",22.8,23.38,22.5,22.67,153700.0],["2019-04-01",22.87,23.58,22.55,23.49,246800.0],["2019-04-02",23.49,23.75,22.57,23.65,269500.0],["2019-04-03",23.77,23.77,22.789,23.51,179800.0],["2019-04-04",23.52,23.87,23.24,23.3,147200.0],["2019-04-05",23.37,24.275,23.03,24.14,309200.0],["2019-04-08",24.21,24.77,23.53,24.5,168700.0],["2019-04-09",24.25,24.44,23.55,23.78,216700.0],["2019-04-10",23.81,24.485,23.58,23.86,245800.0],["2019-04-11",23.87,23.87,23.35,23.61,125200.0],["2019-04-12",23.8,23.91,23.32,23.49,146200.0],["2019-04-15",23.52,23.54,22.92,23.38,151300.0],["2019-04-16",23.41,23.74,22.78,22.98,122800.0],["2019-04-17",23.09,23.241,21.81,22.53,270500.0],["2019-04-18",22.52,23.08,21.71,22.8,172800.0],["2019-04-22",22.68,22.99,21.91,22.96,120900.0],["2019-04-23",22.99,23.83,22.63,23.54,116900.0],["2019-04-24",23.54,23.84,23.12,23.23,100200.0],["2019-04-25",23.17,23.551,22.9,23.51,199400.0],["2019-04-26",24.28,24.28,23.39,23.88,150800.0],["2019-04-29",23.97,24.19,23.65,24.07,109300.0],["2019-04-30",24.1,24.1,23.36,23.85,174600.0],["2019-05-01",23.86,24.35,23.57,23.61,224100.0],["2019-05-02",23.49,25.2,23.49,25.15,479100.0],["2019-05-03",25.06,25.34,24.5,25.05,285500.0],["2019-05-06",24.73,25.38,24.72,25.09,143500.0],["2019-05-07",24.9,25.05,24.3,24.45,392000.0],["2019-05-08",23.75,24.115,21.735,22.13,869300.0],["2019-05-09",22.0,22.27,21.22,22.01,352600.0],["2019-05-10",21.91,22.15,21.4,21.89,335600.0],["2019-05-13",21.35,21.457,20.545,20.81,416900.0],["2019-05-14",21.0,21.46,20.995,21.37,225800.0],["2019-05-15",21.31,21.41,20.77,21.13,345800.0],["2019-05-16",21.07,21.45,20.395,20.64,129000.0],["2019-05-17",20.4,20.78,20.096,20.62,365800.0],["2019-05-20",20.63,20.63,19.77,19.84,197400.0],["2019-05-21",19.95,20.726,19.2,19.65,267300.0],["2019-05-22",19.49,19.81,18.95,19.2,219200.0],["2019-05-23",18.95,18.95,17.87,18.26,412600.0],["2019-05-24",18.4,18.74,18.02,18.18,173800.0],["2019-05-28",18.14,18.34,17.51,17.65,336000.0],["2019-05-29",17.53,17.53,16.81,17.09,547100.0],["2019-05-30",17.18,17.5,16.64,16.74,220000.0],["2019-05-31",16.44,16.81,16.19,16.62,221100.0],["2019-06-03",16.69,16.99,16.43,16.76,364800.0],["2019-06-04",16.96,17.62,16.44,16.65,160900.0],["2019-06-05",16.72,16.82,15.82,16.0,429900.0],["2019-06-06",15.98,15.98,15.18,15.6,283100.0],["2019-06-07",15.86,16.728,15.453,15.69,403400.0],["2019-06-10",15.72,16.3,15.6,15.96,543900.0],["2019-06-11",16.03,16.62,15.68,16.15,756900.0],["2019-06-12",16.11,16.43,15.92,16.28,202200.0],["2019-06-13",16.4,17.0,16.095,16.76,335800.0],["2019-06-14",16.67,17.145,15.7,15.95,400200.0],["2019-06-17",16.45,17.06,16.28,16.7,341100.0],["2019-06-18",16.74,17.08,16.16,16.61,196200.0],["2019-06-19",16.82,17.17,16.39,16.81,276200.0],["2019-06-20",16.95,17.15,16.63,16.73,255000.0],["2019-06-21",16.65,17.19,16.265,16.56,316100.0],["2019-06-24",16.65,16.805,15.76,16.02,249200.0],["2019-06-25",16.11,16.53,15.95,16.01,166400.0],["2019-06-26",16.03,16.155,15.35,15.62,243200.0],["2019-06-27",15.68,16.04,15.68,15.96,218100.0],["2019-06-28",16.05,16.91,15.85,16.33,603300.0],["2019-07-01",16.6,17.13,16.16,16.94,261700.0],["2019-07-02",16.97,17.67,16.7,16.92,388300.0],["2019-07-03",17.08,17.57,16.93,17.45,161300.0],["2019-07-05",17.32,17.68,17.17,17.22,207600.0],["2019-07-08",17.07,17.35,16.0,16.51,236400.0],["2019-07-09",16.47,17.24,16.47,17.05,228700.0],["2019-07-10",17.17,17.94,16.76,17.41,260800.0],["2019-07-11",17.31,17.42,16.81,17.02,192100.0],["2019-07-12",17.05,17.56,16.86,17.34,192300.0],["2019-07-15",17.47,17.82,17.1,17.51,177900.0],["2019-07-16",17.59,18.5,17.34,18.07,218000.0],["2019-07-17",18.03,18.22,17.5,17.71,211000.0],["2019-07-18",17.69,18.48,17.65,18.36,183400.0],["2019-07-19",18.26,18.41,17.54,17.56,196600.0],["2019-07-22",17.65,18.5,17.44,18.1,234900.0],["2019-07-23",18.19,18.41,17.94,18.16,186600.0],["2019-07-24",18.23,18.39,17.66,18.35,245900.0],["2019-07-25",18.34,19.23,18.33,19.04,287400.0],["2019-07-26",19.21,19.76,18.95,19.36,371100.0],["2019-07-29",19.53,19.68,19.205,19.43,278300.0],["2019-07-30",19.16,19.985,19.034,19.89,270300.0],["2019-07-31",21.77,21.88,20.26,20.85,449000.0],["2019-08-01",21.05,21.57,20.68,21.16,354000.0],["2019-08-02",21.03,21.47,20.28,20.66,320000.0],["2019-08-05",20.12,20.74,19.575,19.87,221500.0],["2019-08-06",20.18,20.215,19.26,19.44,202500.0],["2019-08-07",19.19,19.51,19.0,19.36,673800.0],["2019-08-08",19.67,20.38,19.42,20.03,776700.0],["2019-08-09",19.96,20.95,19.96,20.71,218000.0],["2019-08-12",20.77,21.13,20.49,20.93,174400.0],["2019-08-13",20.92,21.73,20.91,21.25,276100.0],["2019-08-14",20.87,21.34,20.6,21.29,253600.0],["2019-08-15",21.26,22.085,20.9,21.27,219300.0],["2019-08-16",21.3,21.62,21.13,21.26,123700.0],["2019-08-19",21.46,21.57,20.75,21.31,189900.0],["2019-08-20",21.29,21.78,21.155,21.51,102200.0],["2019-08-21",21.6,21.88,21.09,21.67,264600.0],["2019-08-22",21.56,21.67,20.52,21.19,291200.0],["2019-08-23",21.13,21.38,20.09,20.48,233800.0],["2019-08-26",20.76,20.92,20.39,20.57,92700.0],["2019-08-27",20.68,21.11,20.11,20.26,111300.0],["2019-08-28",20.16,21.13,20.0,20.92,392900.0],["2019-08-29",21.2,21.77,20.915,21.46,170800.0],["2019-08-30",21.6,22.21,21.23,22.03,185100.0],["2019-09-03",22.01,22.38,21.43,21.47,158000.0],["2019-09-04",21.64,21.64,20.72,21.31,193900.0],["2019-09-05",21.55,22.1,21.23,21.66,154900.0],["2019-09-06",21.78,22.09,21.5,21.54,105900.0],["2019-09-09",22.35,22.35,21.07,21.84,273300.0],["2019-09-10",21.73,24.34,21.25,23.78,413000.0],["2019-09-11",23.75,24.2,23.02,23.77,278300.0],["2019-09-12",23.81,24.0,23.21,23.67,305800.0],["2019-09-13",23.74,24.06,22.76,22.93,217300.0],["2019-09-16",22.78,23.38,22.67,22.98,179700.0],["2019-09-17",22.84,22.95,22.12,22.65,101700.0],["2019-09-18",22.62,22.92,22.31,22.66,134300.0],["2019-09-19",22.69,23.14,22.23,22.36,112800.0],["2019-09-20",22.34,22.7,22.04,22.58,329700.0],["2019-09-23",22.46,22.94,22.01,22.15,79700.0],["2019-09-24",22.18,22.26,20.94,21.06,130500.0],["2019-09-25",21.06,21.39,20.6,21.25,98500.0],["2019-09-26",21.23,21.27,19.59,19.61,167900.0],["2019-09-27",19.67,20.21,19.22,19.44,98900.0],["2019-09-30",19.57,19.78,18.8,19.48,141600.0],["2019-10-01",19.51,19.9,18.53,19.07,204800.0],["2019-10-02",18.92,19.31,18.39,18.9,108800.0],["2019-10-03",18.83,19.72,18.77,19.49,282400.0],["2019-10-04",19.55,19.85,18.74,19.15,133800.0],["2019-10-07",19.08,19.515,18.69,18.76,269700.0],["2019-10-08",18.6,18.84,17.64,17.67,134400.0],["2019-10-09",17.75,17.95,17.2,17.33,196700.0],["2019-10-10",17.31,17.86,17.3,17.79,138000.0],["2019-10-11",17.98,18.36,17.69,17.74,244900.0],["2019-10-14",17.68,17.68,16.8,17.2,527400.0],["2019-10-15",17.21,17.48,16.7,16.875,750300.0],["2019-10-16",16.85,17.35,16.81,17.0,306600.0],["2019-10-17",17.02,17.55,17.0,17.18,372200.0],["2019-10-18",17.08,17.6,16.47,16.895,313400.0],["2019-10-21",16.97,17.81,16.88,17.22,239500.0],["2019-10-22",17.29,17.52,16.59,16.68,273700.0],["2019-10-23",16.65,16.89,16.5,16.64,165400.0],["2019-10-24",16.64,16.759,16.07,16.19,352400.0],["2019-10-25",16.32,16.75,15.95,16.43,266700.0],["2019-10-28",16.52,16.78,15.99,16.15,213900.0],["2019-10-29",16.48,16.54,16.035,16.2,175500.0],["2019-10-30",16.2,16.31,15.83,16.22,206200.0],["2019-10-31",16.07,16.29,15.72,16.12,210100.0],["2019-11-01",16.21,17.19,16.07,17.16,290600.0],["2019-11-04",17.36,17.625,16.98,17.03,213000.0],["2019-11-05",17.05,17.88,16.872,17.12,725900.0],["2019-11-06",17.96,17.96,16.54,17.18,228300.0],["2019-11-07",17.31,17.66,17.31,17.48,149000.0],["2019-11-08",17.32,18.03,17.24,17.6,171500.0],["2019-11-11",17.46,17.74,17.38,17.56,144700.0],["2019-11-12",17.55,17.65,17.1,17.22,326800.0],["2019-11-13",17.08,17.579,17.06,17.33,190700.0],["2019-11-14",17.25,17.71,16.74,17.7,359600.0],["2019-11-15",17.7,18.06,17.51,17.84,268100.0],["2019-11-18",17.7,17.87,17.135,17.32,187800.0],["2019-11-19",17.18,17.95,17.18,17.46,210600.0],["2019-11-20",17.37,17.74,17.165,17.6,293200.0],["2019-11-21",17.77,18.3,17.73,17.9,167000.0],["2019-11-22",17.81,18.24,17.56,18.12,254600.0],["2019-11-25",18.26,18.75,18.1,18.5,312200.0],["2019-11-26",18.53,19.43,18.39,19.22,398400.0],["2019-11-27",19.25,21.41,19.25,21.15,932600.0],["2019-11-29",21.1,22.0,21.1,21.76,477600.0],["2019-12-02",21.78,21.92,21.17,21.84,231900.0],["2019-12-03",21.53,22.17,21.53,21.72,281500.0],["2019-12-04",21.39,21.71,20.79,21.58,244500.0],["2019-12-05",21.52,21.63,20.92,20.99,123400.0],["2019-12-06",21.07,21.21,20.64,21.09,312900.0],["2019-12-09",21.22,21.59,21.07,21.11,149400.0],["2019-12-10",21.02,21.121,20.44,20.8,479300.0],["2019-12-11",20.96,21.0,20.57,20.72,100300.0],["2019-12-12",20.69,21.74,20.43,21.07,328700.0],["2019-12-13",21.23,21.84,20.89,21.84,327100.0],["2019-12-16",22.09,22.87,21.99,22.71,267400.0],["2019-12-17",22.69,22.83,22.45,22.72,278100.0],["2019-12-18",22.84,23.73,22.58,23.53,819800.0],["2019-12-19",23.69,24.68,23.53,24.55,622800.0],["2019-12-20",24.7,24.85,23.71,24.26,417400.0],["2019-12-23",24.55,25.23,23.87,24.89,176300.0],["2019-12-24",24.92,25.93,24.83,25.88,76100.0],["2019-12-26",25.91,26.47,25.53,25.78,198500.0],["2019-12-27",25.94,26.01,25.27,25.78,269800.0],["2019-12-30",25.69,25.92,25.12,25.83,427400.0],["2019-12-31",25.78,26.31,25.48,25.89,244200.0],["2020-01-02",25.91,25.91,23.86,24.67,347400.0],["2020-01-03",24.33,24.39,23.564,23.83,403600.0],["2020-01-06",23.5,23.97,23.28,23.84,302500.0],["2020-01-07",23.78,23.81,23.01,23.63,185500.0],["2020-01-08",24.24,24.625,23.54,24.2,346100.0],["2020-01-09",24.44,24.65,23.735,24.21,276900.0],["2020-01-10",24.32,24.74,24.14,24.41,206900.0],["2020-01-13",24.38,24.58,23.675,24.53,332100.0],["2020-01-14",24.48,25.52,24.29,25.16,174400.0],["2020-01-15",25.15,25.83,25.04,25.33,150100.0],["2020-01-16",25.52,25.83,25.21,25.46,209500.0],["2020-01-17",25.68,25.68,25.02,25.22,117500.0],["2020-01-21",25.26,26.47,25.25,26.44,221600.0],["2020-01-22",26.5,26.643,25.495,25.77,312800.0],["2020-01-23",25.62,25.88,25.13,25.86,392400.0],["2020-01-24",26.0,26.4,25.76,26.19,250800.0],["2020-01-27",25.74,26.83,25.74,26.14,255900.0],["2020-01-28",26.33,27.36,26.1,27.2,398200.0],["2020-01-29",27.25,27.88,27.1,27.8,294700.0],["2020-01-30",27.62,27.97,26.965,27.97,175700.0],["2020-01-31",27.87,28.375,27.32,27.88,635500.0],["2020-02-03",28.02,29.44,28.01,29.28,364600.0],["2020-02-04",29.57,30.13,28.78,30.0,220700.0],["2020-02-05",30.27,31.54,30.04,31.21,621200.0],["2020-02-06",31.31,31.31,30.49,30.77,364900.0],["2020-02-07",30.81,30.99,30.28,30.65,298300.0],["2020-02-10",30.64,30.91,30.27,30.58,221200.0],["2020-02-11",29.4,29.96,27.52,27.89,458700.0],["2020-02-12",26.115,26.115,24.41,24.67,4000000.0],["2020-02-13",24.15,25.47,24.02,25.11,539100.0],["2020-02-14",25.09,25.37,24.8,25.08,575400.0],["2020-02-18",25.24,26.3,23.52,24.83,973600.0],["2020-02-19",24.99,25.91,24.585,25.295,256000.0],["2020-02-20",25.2,26.245,25.0,25.9,518700.0],["2020-02-21",25.86,25.92,25.27,25.77,502100.0],["2020-02-24",25.01,25.275,22.81,23.51,553400.0],["2020-02-25",23.51,23.98,22.37,23.06,852500.0],["2020-02-26",23.27,23.83,22.67,23.77,448100.0],["2020-02-27",23.18,24.69,22.44,23.92,550000.0],["2020-02-28",23.2,24.63,22.81,24.35,674900.0],["2020-03-02",24.71,25.89,24.06,25.42,435300.0],["2020-03-03",25.31,26.06,25.0,25.37,291000.0],["2020-03-04",25.4,26.36,25.4,26.09,283600.0],["2020-03-05",25.61,26.51,25.19,26.0,288500.0],["2020-03-06",25.42,26.15,25.26,26.12,400800.0],["2020-03-09",24.1,25.76,24.1,25.06,394300.0],["2020-03-10",25.51,25.99,24.15,25.99,537300.0],["2020-03-11",25.42,26.54,24.375,24.8,648700.0],["2020-03-12",23.39,25.49,22.75,24.44,635900.0],["2020-03-13",25.33,25.5,20.94,24.84,465300.0],["2020-03-16",22.6,22.6,17.06,17.84,480500.0],["2020-03-17",18.07,19.8,17.09,18.28,897200.0],["2020-03-18",17.57,19.375,17.0,17.96,391600.0],["2020-03-19",17.92,22.44,16.86,21.21,403000.0],["2020-03-20",21.24,22.735,20.78,22.14,984100.0],["2020-03-23",22.57,24.3,21.22,22.46,327700.0],["2020-03-24",23.34,24.83,22.8,23.54,357100.0],["2020-03-25",23.39,24.19,21.56,22.27,298300.0],["2020-03-26",22.27,23.64,22.15,23.29,233600.0],["2020-03-27",22.58,23.12,20.73,21.13,269700.0],["2020-03-30",21.24,23.21,21.24,23.06,239800.0],["2020-03-31",22.98,23.36,22.13,23.11,296900.0],["2020-04-01",22.53,22.85,20.89,21.43,269800.0],["2020-04-02",21.29,22.25,20.79,22.17,267600.0],["2020-04-03",22.16,23.13,21.48,22.84,201400.0],["2020-04-06",23.46,24.019,22.78,23.29,327700.0],["2020-04-07",23.54,23.66,21.95,22.56,178600.0],["2020-04-08",22.82,23.785,22.61,23.5,264000.0],["2020-04-09",24.01,24.97,23.65,24.7,508200.0],["2020-04-13",24.65,26.18,24.6,25.83,177100.0],["2020-04-14",26.59,26.94,25.8,26.86,207500.0],["2020-04-15",26.24,27.32,25.86,25.91,282700.0],["2020-04-16",25.91,26.575,25.22,26.08,462700.0],["2020-04-17",26.6,27.1,25.98,26.66,323100.0],["2020-04-20",26.09,28.12,26.09,27.33,569500.0],["2020-04-21",26.64,27.43,26.095,27.24,198400.0],["2020-04-22",27.73,28.1,27.11,27.86,464400.0],["2020-04-23",28.11,29.415,27.95,28.94,459000.0],["2020-04-24",29.37,30.62,28.65,30.28,472900.0],["2020-04-27",30.68,31.0,30.11,30.5,238100.0],["2020-04-28",31.0,31.0,29.88,30.14,165900.0],["2020-04-29",30.42,31.35,30.17,30.69,289400.0],["2020-04-30",30.35,30.91,29.09,29.16,169000.0],["2020-05-01",28.96,29.09,26.2,26.75,235500.0],["2020-05-04",26.64,27.405,26.25,26.615,361900.0],["2020-05-05",27.19,28.25,26.38,27.71,442600.0],["2020-05-06",27.69,28.55,27.44,28.13,150100.0],["2020-05-07",28.07,28.605,26.74,27.03,270800.0],["2020-05-08",27.53,28.32,27.37,28.08,175000.0],["2020-05-11",27.46,29.07,27.24,28.75,324500.0],["2020-05-12",28.93,29.81,28.18,28.49,219100.0],["2020-05-13",28.98,28.98,26.49,26.96,183000.0],["2020-05-14",26.47,27.18,25.62,26.735,273300.0],["2020-05-15",26.6,27.55,26.53,27.41,131300.0],["2020-05-18",27.72,28.57,27.16,27.73,334700.0],["2020-05-19",27.46,28.28,26.93,26.94,188600.0],["2020-05-20",27.33,27.4,26.365,26.67,216300.0],["2020-05-21",26.73,27.48,26.36,27.36,206000.0],["2020-05-22",27.29,27.44,26.81,27.38,270200.0],["2020-05-26",27.77,28.0,26.13,26.69,268300.0],["2020-05-27",26.65,26.65,24.79,25.11,331300.0],["2020-05-28",25.29,25.59,24.79,24.97,354700.0],["2020-05-29",25.05,25.55,24.61,25.25,451500.0],["2020-06-01",25.32,25.62,25.13,25.58,517200.0],["2020-06-02",26.23,27.005,25.62,26.54,1079000.0],["2020-06-03",26.99,27.0,26.4,26.64,644200.0],["2020-06-04",26.3,26.98,25.96,26.3,529800.0],["2020-06-05",26.31,27.35,25.59,25.84,592600.0],["2020-06-08",26.02,27.025,25.71,26.11,350200.0],["2020-06-09",25.99,26.64,25.95,26.18,1042700.0],["2020-06-10",26.35,26.86,26.0,26.38,314000.0],["2020-06-11",26.02,26.45,25.69,25.74,378900.0],["2020-06-12",26.25,26.51,24.59,25.25,959200.0],["2020-06-15",24.54,25.14,23.28,23.58,582300.0],["2020-06-16",24.05,24.68,23.65,23.8,494000.0],["2020-06-17",22.75,22.9,20.92,21.645,1876600.0],["2020-06-18",21.54,21.575,20.8,20.98,1322100.0],["2020-06-19",21.12,21.98,20.96,21.875,1091700.0],["2020-06-22",21.99,22.47,21.6,22.36,675700.0],["2020-06-23",22.51,22.99,22.35,22.48,442900.0],["2020-06-24",22.42,22.49,21.335,22.06,359200.0],["2020-06-25",22.12,22.3,21.29,21.63,328000.0],["2020-06-26",21.48,21.55,20.172,21.01,1126800.0],["2020-06-29",21.05,21.31,20.355,20.64,491400.0],["2020-06-30",20.62,21.35,20.39,20.99,718600.0],["2020-07-01",21.08,21.17,20.56,20.66,579200.0],["2020-07-02",20.99,21.21,20.32,20.52,368500.0],["2020-07-06",20.73,20.85,19.87,19.94,358900.0],["2020-07-07",20.41,21.07,20.13,20.64,456100.0],["2020-07-08",20.69,21.3,20.42,21.16,502900.0],["2020-07-09",21.2,21.55,20.68,21.42,460000.0],["2020-07-10",21.52,22.2,21.26,21.62,395700.0],["2020-07-13",21.98,22.4,21.17,21.21,334700.0],["2020-07-14",21.11,21.56,20.843,21.23,534200.0],["2020-07-15",21.54,22.39,21.42,22.02,476300.0],["2020-07-16",21.88,21.88,21.46,21.66,283700.0],["2020-07-17",21.55,22.39,21.55,22.19,452200.0],["2020-07-20",22.33,22.765,21.95,22.43,271700.0],["2020-07-21",22.58,22.82,22.13,22.49,208200.0],["2020-07-22",22.42,22.45,21.82,21.85,269700.0],["2020-07-23",21.66,21.98,20.96,21.02,196600.0],["2020-07-24",20.86,21.32,20.25,20.75,319100.0],["2020-07-27",20.75,21.09,20.3,20.78,158000.0],["2020-07-28",20.76,21.18,20.65,20.67,154400.0],["2020-07-29",20.78,20.98,20.12,20.22,207700.0],["2020-07-30",20.06,20.5,20.06,20.19,295400.0],["2020-07-31",20.13,20.3,19.21,19.42,349700.0],["2020-08-03",19.47,20.046,19.34,19.91,260000.0],["2020-08-04",19.8,20.241,19.8,20.22,307700.0],["2020-08-05",20.41,20.44,20.05,20.38,279600.0],["2020-08-06",20.33,20.96,20.33,20.84,287200.0],["2020-08-07",19.11,20.38,17.69,17.96,744400.0],["2020-08-10",18.04,18.67,17.4,17.55,307900.0],["2020-08-11",17.59,18.12,17.06,17.16,348500.0],["2020-08-12",17.32,17.64,16.7,16.81,288700.0],["2020-08-13",16.79,17.43,16.6,16.92,263900.0],["2020-08-14",16.81,16.974,16.52,16.7,268800.0],["2020-08-17",16.83,17.365,16.69,17.25,306700.0],["2020-08-18",17.27,17.31,16.56,16.61,182700.0],["2020-08-19",16.71,17.2,16.42,17.15,569100.0],["2020-08-20",17.1,18.37,17.0,18.22,421700.0],["2020-08-21",18.1,18.55,17.92,18.455,443000.0],["2020-08-24",18.39,18.47,17.8,17.96,415200.0],["2020-08-25",17.84,18.01,17.37,17.94,525900.0],["2020-08-26",17.93,18.11,17.35,17.75,346700.0],["2020-08-27",17.83,17.83,16.88,17.03,303800.0],["2020-08-28",17.17,17.38,16.81,17.32,307200.0],["2020-08-31",17.21,18.65,17.21,18.33,382800.0],["2020-09-01",18.33,18.38,17.98,18.29,344200.0],["2020-09-02",18.18,18.82,18.07,18.71,289400.0],["2020-09-03",18.74,19.09,18.21,18.37,924700.0],["2020-09-04",18.49,18.49,16.7,17.16,295400.0],["2020-09-08",16.98,17.35,16.735,17.03,206900.0],["2020-09-09",17.11,17.56,16.98,17.07,151100.0],["2020-09-10",17.2,17.73,16.94,16.96,186600.0],["2020-09-11",16.97,17.15,16.655,16.87,248000.0],["2020-09-14",17.13,18.26,17.02,18.13,228100.0],["2020-09-15",18.3,18.53,17.53,17.83,193000.0],["2020-09-16",17.96,18.09,17.675,17.74,154000.0],["2020-09-17",17.72,17.83,17.19,17.62,183200.0],["2020-09-18",17.81,17.88,17.42,17.82,537100.0],["2020-09-21",17.54,17.76,16.69,17.01,260200.0],["2020-09-22",17.08,17.19,16.33,16.92,1071200.0],["2020-09-23",16.96,16.96,16.13,16.14,596300.0],["2020-09-24",16.06,16.2,15.43,15.53,400400.0],["2020-09-25",15.47,15.735,15.26,15.72,345500.0],["2020-09-28",16.02,16.35,15.46,15.56,296000.0],["2020-09-29",15.49,15.53,14.95,15.07,553600.0],["2020-09-30",15.48,15.55,14.62,14.785,894200.0],["2020-10-01",14.73,15.42,14.48,14.89,419500.0],["2020-10-02",14.57,15.18,14.57,14.98,222700.0],["2020-10-05",15.13,15.515,14.885,15.33,235800.0],["2020-10-06",15.37,15.6,14.88,14.9,181200.0],["2020-10-07",14.96,16.78,14.52,16.39,704200.0],["2020-10-08",16.61,17.92,15.95,17.32,522100.0],["2020-10-09",17.41,18.37,17.05,18.0,409400.0],["2020-10-12",17.98,18.56,16.18,17.62,150900.0],["2020-10-13",17.37,17.72,17.1,17.28,300600.0],["2020-10-14",19.4,20.0,18.25,18.94,558900.0],["2020-10-15",18.62,18.75,18.02,18.4,248800.0],["2020-10-16",18.27,18.82,18.11,18.53,265900.0],["2020-10-19",18.58,19.34,18.54,18.69,172400.0],["2020-10-20",18.75,19.12,18.29,18.4,157500.0],["2020-10-21",18.44,18.63,17.645,18.07,350200.0],["2020-10-22",18.09,19.13,17.82,19.03,258200.0],["2020-10-23",19.2,19.55,18.84,19.45,249600.0],["2020-10-26",19.29,20.13,19.1,19.8,451300.0],["2020-10-27",19.7,20.53,19.22,20.16,791100.0],["2020-10-28",19.78,19.88,18.52,19.0,390400.0],["2020-10-29",18.95,19.45,18.47,19.27,327500.0],["2020-10-30",19.22,19.98,18.43,18.91,1254900.0],["2020-11-02",19.15,19.195,18.15,18.59,149800.0],["2020-11-03",18.395,18.96,18.32,18.83,213800.0],["2020-11-04",18.99,20.02,18.52,19.38,249900.0],["2020-11-05",19.56,19.95,19.07,19.48,159100.0],["2020-11-06",18.73,18.94,16.78,16.79,910900.0],["2020-11-09",17.53,19.0,17.2,17.865,311700.0],["2020-11-10",18.1,19.0,17.44,18.69,484200.0],["2020-11-11",18.77,18.77,17.9,18.35,198000.0],["2020-11-12",18.08,18.28,17.285,17.455,286300.0],["2020-11-13",17.59,17.75,17.16,17.66,244900.0],["2020-11-16",17.71,18.21,17.0,17.98,423300.0],["2020-11-17",17.75,17.925,17.35,17.67,391300.0],["2020-11-18",17.84,18.025,16.82,16.89,354400.0],["2020-11-19",16.87,17.205,16.56,17.15,170100.0],["2020-11-20",16.91,17.6,16.63,17.21,206300.0],["2020-11-23",17.35,17.35,16.17,16.23,366200.0],["2020-11-24",16.65,16.8,16.15,16.57,622800.0],["2020-11-25",16.5,17.93,16.095,16.9,479900.0],["2020-11-27",16.81,17.04,16.32,16.41,126000.0],["2020-11-30",16.31,16.76,16.31,16.59,409900.0],["2020-12-01",16.84,17.28,16.545,17.23,683700.0],["2020-12-02",17.24,17.72,16.93,17.6,389400.0],["2020-12-03",17.59,18.05,17.02,17.19,293200.0],["2020-12-04",17.19,17.29,16.6,17.05,279500.0],["2020-12-07",17.09,17.435,17.02,17.25,312600.0],["2020-12-08",17.04,18.21,16.87,18.15,402200.0],["2020-12-09",18.37,18.37,17.71,18.04,261100.0],["2020-12-10",18.04,18.89,17.85,18.6,341900.0],["2020-12-11",18.6,18.96,18.22,18.61,263400.0],["2020-12-14",18.97,19.68,18.66,19.04,285100.0],["2020-12-15",19.23,19.81,18.87,19.74,276600.0],["2020-12-16",19.87,19.95,18.96,19.05,403000.0],["2020-12-17",18.96,19.29,18.27,19.23,221400.0],["2020-12-18",19.37,20.15,18.78,19.46,705400.0],["2020-12-21",19.15,19.27,18.71,19.01,170800.0],["2020-12-22",18.92,19.4,18.61,19.06,169300.0],["2020-12-23",19.25,19.25,18.16,18.26,199200.0],["2020-12-24",18.48,19.01,18.14,18.76,68300.0],["2020-12-28",19.01,19.01,18.07,18.21,259400.0],["2020-12-29",18.35,18.35,17.58,17.85,192800.0],["2020-12-30",17.86,18.146,17.575,17.66,171800.0],["2020-12-31",17.67,17.98,17.25,17.77,163700.0],["2021-01-04",17.83,17.83,17.17,17.53,223400.0],["2021-01-05",17.55,17.856,16.87,16.98,405600.0],["2021-01-06",17.21,17.8,16.83,16.96,562600.0],["2021-01-07",16.98,17.28,16.525,17.12,380300.0],["2021-01-08",17.16,18.07,17.0,17.66,308700.0],["2021-01-11",17.57,17.99,16.65,16.75,380500.0],["2021-01-12",16.85,17.35,16.7,16.95,225700.0],["2021-01-13",17.04,17.47,16.848,17.31,230000.0],["2021-01-14",17.4,18.37,16.89,18.02,506200.0],["2021-01-15",18.32,18.91,17.53,17.99,503200.0],["2021-01-19",18.65,18.72,17.66,18.48,334700.0],["2021-01-20",18.86,18.95,18.0,18.22,221300.0],["2021-01-21",18.12,18.12,17.59,17.89,178200.0],["2021-01-22",17.87,18.56,17.73,18.13,225500.0],["2021-01-25",18.28,18.625,18.0,18.41,492100.0],["2021-01-26",18.57,19.175,18.44,18.52,245600.0],["2021-01-27",18.06,19.45,17.9,19.09,476000.0],["2021-01-28",19.11,19.75,18.25,18.31,378500.0],["2021-01-29",18.29,18.79,18.05,18.64,446400.0],["2021-02-01",18.52,19.09,18.51,18.79,225100.0],["2021-02-02",19.33,19.88,18.715,19.36,284500.0],["2021-02-03",19.36,19.64,18.785,19.57,365600.0],["2021-02-04",19.61,20.11,19.32,19.74,378400.0],["2021-02-05",19.84,20.15,19.24,19.9,179600.0],["2021-02-08",20.745,20.745,19.7,20.0,157500.0],["2021-02-09",20.01,20.74,19.79,20.64,331700.0],["2021-02-10",20.91,21.0,19.69,20.44,409600.0],["2021-02-11",20.5,20.5,19.69,19.95,324500.0],["2021-02-12",19.77,20.17,19.19,19.66,197400.0],["2021-02-16",19.88,19.99,19.0,19.08,445600.0],["2021-02-17",19.01,19.34,18.29,19.005,299300.0],["2021-02-18",18.72,19.23,18.43,18.8,270200.0],["2021-02-19",18.75,19.29,18.581,18.79,202900.0],["2021-02-22",18.6,18.69,17.965,18.08,561200.0],["2021-02-23",17.71,18.317,17.17,17.65,431300.0],["2021-02-24",19.14,19.14,17.13,17.49,1108100.0],["2021-02-25",17.52,18.09,17.1,17.31,393100.0],["2021-02-26",17.34,17.615,16.46,16.57,352500.0],["2021-03-01",16.77,17.52,16.7,17.48,424900.0],["2021-03-02",17.49,18.53,17.32,18.39,400800.0],["2021-03-03",18.47,19.13,18.12,18.92,361100.0],["2021-03-04",18.84,19.2,18.33,18.76,296300.0],["2021-03-05",18.7,19.53,18.09,19.45,407500.0],["2021-03-08",19.5,19.65,18.93,19.31,312500.0],["2021-03-09",19.75,20.94,19.6,20.39,730800.0],["2021-03-10",20.28,21.0,20.28,20.6,309900.0],["2021-03-11",20.63,21.01,20.04,20.87,258600.0],["2021-03-12",20.68,20.88,19.9,20.64,264900.0],["2021-03-15",20.49,20.68,20.01,20.6,240200.0],["2021-03-16",20.41,20.51,20.01,20.5,234400.0],["2021-03-17",20.46,20.68,19.704,20.66,271200.0],["2021-03-18",20.59,20.94,19.51,19.65,398100.0],["2021-03-19",20.5,21.18,20.23,21.08,677400.0],["2021-03-22",21.04,21.213,20.289,20.42,249500.0],["2021-03-23",20.2,20.72,19.8,20.46,308600.0],["2021-03-24",20.69,20.69,19.17,19.25,337800.0],["2021-03-25",19.25,20.16,18.61,20.01,321100.0],["2021-03-26",20.15,20.5,19.62,20.49,215100.0],["2021-03-29",20.56,20.65,20.16,20.59,180000.0],["2021-03-30",20.5,20.66,20.13,20.64,171200.0],["2021-03-31",20.32,20.48,19.27,20.41,514600.0],["2021-04-01",20.47,20.47,19.815,20.12,432700.0],["2021-04-05",20.07,20.64,19.97,20.56,228200.0],["2021-04-06",20.55,21.45,20.36,20.75,327800.0],["2021-04-07",20.61,21.88,20.185,21.55,537400.0],["2021-04-08",21.75,21.88,21.26,21.77,205100.0],["2021-04-09",21.89,21.89,20.81,20.95,240600.0],["2021-04-12",20.87,20.87,19.99,20.55,159500.0],["2021-04-13",20.61,20.91,20.21,20.58,129900.0],["2021-04-14",21.21,21.55,20.61,21.3,198100.0],["2021-04-15",21.34,21.71,21.02,21.5,204300.0],["2021-04-16",21.6,21.81,21.3,21.71,251700.0],["2021-04-19",21.64,21.86,20.89,21.86,151500.0],["2021-04-20",21.9,22.32,21.18,22.08,1300100.0],["2021-04-21",22.08,22.49,21.67,22.46,349700.0],["2021-04-22",22.33,22.74,21.408,21.83,219700.0],["2021-04-23",21.86,21.86,21.06,21.15,188000.0],["2021-04-26",21.16,21.46,20.715,20.79,151000.0],["2021-04-27",21.125,21.125,20.05,20.35,409800.0],["2021-04-28",20.3,20.375,20.02,20.1,162100.0],["2021-04-29",20.24,20.24,19.54,19.84,251500.0],["2021-04-30",19.73,20.1,19.57,19.74,188100.0],["2021-05-03",19.81,20.04,19.55,19.86,180300.0],["2021-05-04",19.65,19.95,18.54,19.88,333500.0],["2021-05-05",19.85,20.27,19.35,19.57,173200.0],["2021-05-06",19.55,19.55,18.87,19.39,163700.0],["2021-05-07",19.58,19.995,19.58,19.75,286900.0],["2021-05-10",19.82,19.98,19.06,19.19,162400.0],["2021-05-11",18.8,19.34,18.45,18.54,460300.0],["2021-05-12",18.37,18.99,18.09,18.87,473800.0],["2021-05-13",19.02,19.235,18.65,18.72,369000.0],["2021-05-14",18.73,19.03,18.33,18.72,211100.0],["2021-05-17",18.6,18.67,17.88,18.42,550200.0],["2021-05-18",18.42,18.66,18.04,18.07,184900.0],["2021-05-19",17.91,18.07,17.42,17.6,218800.0],["2021-05-20",17.58,18.06,17.42,17.8,107700.0],["2021-05-21",17.98,17.98,17.42,17.44,228300.0],["2021-05-24",17.53,17.62,16.79,17.05,231800.0],["2021-05-25",17.0,17.15,16.43,16.68,400400.0],["2021-05-26",16.8,16.81,16.42,16.5,205800.0],["2021-05-27",16.47,17.46,16.1,17.41,378200.0],["2021-05-28",17.49,17.87,17.21,17.28,142800.0],["2021-06-01",17.24,17.6,17.17,17.38,211200.0],["2021-06-02",17.52,17.67,16.86,17.02,187800.0],["2021-06-03",16.92,17.4,16.57,16.76,119100.0],["2021-06-04",16.83,16.98,16.52,16.57,118700.0],["2021-06-07",16.6,17.03,16.5,16.65,249700.0],["2021-06-08",16.65,17.17,16.58,17.1,364300.0],["2021-06-09",17.1,17.49,16.995,17.3,209600.0],["2021-06-10",17.29,18.04,17.285,18.0,267900.0],["2021-06-11",17.94,18.39,17.69,18.2,207400.0],["2021-06-14",18.27,18.83,18.27,18.74,194900.0],["2021-06-15",18.64,18.82,17.81,18.01,471700.0],["2021-06-16",18.03,18.35,17.885,18.28,224700.0],["2021-06-17",18.21,18.315,17.45,17.63,220700.0],["2021-06-18",17.25,17.65,16.885,17.52,505200.0],["2021-06-21",16.8,17.76,16.375,17.56,385100.0],["2021-06-22",17.49,17.61,17.26,17.45,508800.0],["2021-06-23",17.52,17.7,16.62,16.65,164400.0],["2021-06-24",16.73,17.14,16.72,17.1,457700.0],["2021-06-25",15.57,16.06,15.29,15.6,3463300.0],["2021-06-28",15.8,16.05,15.59,15.73,459200.0],["2021-06-29",15.73,15.87,14.81,15.01,645000.0],["2021-06-30",14.9,15.185,14.46,14.52,880700.0],["2021-07-01",14.72,14.72,14.2,14.41,552800.0],["2021-07-02",14.43,15.01,14.17,14.37,359000.0],["2021-07-06",14.33,14.34,13.59,14.03,434900.0],["2021-07-07",14.1,14.44,13.64,14.16,657800.0],["2021-07-08",13.97,14.315,13.8,14.05,185800.0],["2021-07-09",13.98,14.0,13.56,13.71,310600.0],["2021-07-12",13.72,14.35,13.61,14.02,239500.0],["2021-07-13",13.97,13.97,13.61,13.81,303500.0],["2021-07-14",13.79,14.0,13.46,13.49,189900.0],["2021-07-15",13.4,13.7,13.16,13.62,400800.0],["2021-07-16",13.7,13.85,13.19,13.26,199700.0],["2021-07-19",13.24,13.37,12.99,13.37,287800.0],["2021-07-20",13.615,14.2,13.15,14.12,370800.0],["2021-07-21",14.24,14.24,13.75,13.87,177000.0],["2021-07-22",13.69,14.21,13.31,13.76,209300.0],["2021-07-23",14.03,14.03,13.49,13.57,177300.0],["2021-07-26",13.54,13.85,13.39,13.67,152400.0],["2021-07-27",13.65,13.92,13.44,13.67,395800.0],["2021-07-28",13.755,13.755,13.09,13.2,269800.0],["2021-07-29",13.3,13.61,13.08,13.16,176700.0],["2021-07-30",13.1,13.43,12.87,12.98,320600.0],["2021-08-02",13.1,13.83,12.72,13.82,580800.0],["2021-08-03",13.94,14.065,13.37,13.63,335100.0],["2021-08-04",14.13,14.91,12.8,13.0,793100.0],["2021-08-05",12.94,13.77,12.94,13.45,480900.0],["2021-08-06",13.41,13.57,12.97,13.0,771400.0],["2021-08-09",12.96,13.21,12.62,13.0,802700.0],["2021-08-10",12.95,13.75,12.64,13.52,365500.0],["2021-08-11",13.5,13.69,13.01,13.05,339600.0],["2021-08-12",13.08,13.36,12.82,13.34,534800.0],["2021-08-13",13.25,13.92,13.23,13.52,160300.0],["2021-08-16",13.52,13.66,13.11,13.46,227100.0],["2021-08-17",13.3,13.35,12.76,12.8,550100.0],["2021-08-18",13.36,13.47,12.67,13.12,930400.0],["2021-08-19",13.09,14.0,12.99,13.49,545900.0],["2021-08-20",13.37,14.15,13.185,14.05,773300.0],["2021-08-23",14.08,14.28,13.73,14.17,1184500.0],["2021-08-24",10.27,10.44,9.2,9.24,10176300.0],["2021-08-25",9.21,9.21,8.37,8.7,5711000.0],["2021-08-26",8.5,8.69,8.21,8.23,2044900.0],["2021-08-27",8.2,8.37,8.0,8.23,1407100.0],["2021-08-30",8.277,8.57,7.98,8.4,1322200.0],["2021-08-31",8.33,8.61,8.255,8.3,1135300.0],["2021-09-01",8.31,8.559,8.16,8.25,1261100.0],["2021-09-02",8.3,8.85,8.13,8.79,4465400.0],["2021-09-03",8.71,8.72,8.35,8.47,875800.0],["2021-09-07",8.39,8.66,8.253,8.59,1204700.0],["2021-09-08",8.7,8.9,8.533,8.69,1027700.0],["2021-09-09",8.7,8.7,8.45,8.55,679200.0],["2021-09-10",8.53,8.654,8.4,8.46,1087800.0],["2021-09-13",8.53,9.08,8.36,8.62,1089500.0],["2021-09-14",8.59,8.78,7.98,8.04,1342500.0],["2021-09-15",6.5,7.51,6.1,6.77,19034200.0],["2021-09-16",6.89,6.9,6.535,6.86,2046600.0],["2021-09-17",6.86,7.27,6.77,7.11,2797600.0],["2021-09-20",7.08,7.22,6.78,6.88,848200.0],["2021-09-21",6.94,7.19,6.75,7.1,706400.0],["2021-09-22",7.12,7.45,7.08,7.22,543900.0],["2021-09-23",7.18,7.22,6.97,7.09,471300.0],["2021-09-24",7.02,7.2,6.98,7.02,451700.0],["2021-09-27",7.06,7.34,6.99,7.29,664300.0],["2021-09-28",7.24,7.49,7.18,7.4,561500.0],["2021-09-29",7.4,7.475,7.31,7.44,656900.0],["2021-09-30",7.46,7.5,7.38,7.4,907800.0],["2021-10-01",7.39,7.51,7.31,7.44,1187600.0],["2021-10-04",7.44,7.53,7.3,7.42,627100.0],["2021-10-05",7.43,7.815,7.41,7.81,915300.0],["2021-10-06",7.7,8.17,7.69,7.81,1202300.0],["2021-10-07",7.77,8.0,7.73,7.94,437400.0],["2021-10-08",7.78,8.26,7.78,8.2,680700.0],["2021-10-11",8.22,8.5,8.155,8.49,444900.0],["2021-10-12",8.52,8.57,7.94,7.97,936900.0],["2021-10-13",7.99,7.99,7.47,7.8,797300.0],["2021-10-14",7.84,8.15,7.8,7.99,657900.0],["2021-10-15",8.08,8.14,7.972,7.99,471900.0],["2021-10-18",7.91,7.94,7.55,7.62,570900.0],["2021-10-19",7.64,8.055,7.54,7.86,364500.0],["2021-10-20",7.91,8.11,7.83,7.9,504100.0],["2021-10-21",7.82,8.01,7.66,7.8,406900.0],["2021-10-22",7.75,8.0,7.58,7.72,402600.0],["2021-10-25",7.65,7.96,7.65,7.82,391000.0],["2021-10-26",7.81,8.101,7.8,7.85,417700.0],["2021-10-27",7.79,7.95,7.67,7.67,298700.0],["2021-10-28",7.76,7.99,7.73,7.99,379900.0],["2021-10-29",8.0,8.15,7.75,7.77,379200.0],["2021-11-01",7.72,8.11,7.65,8.03,450800.0],["2021-11-02",8.11,8.11,7.63,7.94,391600.0],["2021-11-03",7.87,8.29,7.73,8.08,707000.0],["2021-11-04",8.12,8.76,8.02,8.5,1202400.0],["2021-11-05",8.95,9.175,8.41,9.05,1486900.0],["2021-11-08",8.98,9.135,8.895,8.95,415300.0],["2021-11-09",8.97,8.97,8.21,8.67,520000.0],["2021-11-10",8.49,8.88,8.46,8.54,363600.0],["2021-11-11",8.51,8.8,8.3,8.36,339800.0],["2021-11-12",8.36,8.415,8.11,8.2,391700.0],["2021-11-15",8.36,8.56,8.138,8.22,484300.0],["2021-11-16",7.98,8.2,7.83,7.99,842000.0],["2021-11-17",8.08,8.365,7.82,7.92,552800.0],["2021-11-18",7.92,8.1,7.81,8.0,655500.0],["2021-11-19",8.01,8.37,7.87,8.36,450500.0],["2021-11-22",8.39,8.815,8.25,8.4,512100.0],["2021-11-23",8.38,8.51,7.98,8.45,446700.0],["2021-11-24",8.47,8.6,8.28,8.45,472000.0],["2021-11-26",8.25,8.45,7.84,8.01,332600.0],["2021-11-29",8.15,8.23,7.74,7.8,349300.0],["2021-11-30",7.83,8.45,7.65,8.4,977400.0],["2021-12-01",8.35,9.12,8.31,8.6,1684500.0],["2021-12-02",8.43,8.6,7.96,8.19,486400.0],["2021-12-03",8.32,8.6,7.76,7.77,441500.0],["2021-12-06",7.76,7.95,7.67,7.81,644200.0],["2021-12-07",7.95,8.79,7.81,8.54,1245300.0],["2021-12-08",8.36,9.8,8.36,9.27,1334800.0],["2021-12-09",9.27,10.2,9.12,9.21,1504100.0],["2021-12-10",9.13,10.15,9.13,9.74,4751900.0],["2021-12-13",9.562,10.1,9.45,10.03,1601300.0],["2021-12-14",9.94,10.765,9.86,10.23,1834900.0],["2021-12-15",10.1,10.72,9.84,10.71,1656200.0],["2021-12-16",10.68,11.23,10.53,10.71,1100900.0],["2021-12-17",10.69,11.03,10.66,10.75,1789900.0],["2021-12-20",10.39,10.9,10.21,10.69,1736300.0],["2021-12-21",10.52,11.21,10.52,10.88,1398000.0],["2021-12-22",10.88,10.93,10.48,10.61,1270100.0],["2021-12-23",10.48,10.95,10.48,10.78,640600.0],["2021-12-27",10.78,10.85,10.51,10.7,636500.0],["2021-12-28",10.63,10.95,10.62,10.68,451500.0],["2021-12-29",10.44,10.86,10.352,10.68,845300.0],["2021-12-30",10.64,11.18,10.57,10.98,833100.0],["2021-12-31",10.93,11.24,10.8,11.05,600200.0],["2022-01-03",11.18,13.13,11.18,12.28,5542000.0],["2022-01-04",12.16,12.841,12.13,12.57,2056700.0],["2022-01-05",12.71,12.75,12.19,12.19,1060400.0],["2022-01-06",12.19,12.75,12.1,12.72,1718400.0],["2022-01-07",12.58,13.17,12.56,12.96,2482400.0],["2022-01-10",13.17,13.17,11.94,12.81,1866000.0],["2022-01-11",12.9,13.15,11.08,11.16,2633800.0],["2022-01-12",11.06,11.15,9.42,9.51,6083000.0],["2022-01-13",9.53,10.16,9.35,9.67,2248600.0],["2022-01-14",9.6,9.895,9.26,9.88,1240400.0],["2022-01-18",9.62,9.75,8.62,8.98,1419000.0],["2022-01-19",9.12,9.665,8.47,9.09,2269200.0],["2022-01-20",9.17,9.6,8.35,8.37,1964400.0],["2022-01-21",8.27,8.68,8.04,8.39,2176500.0],["2022-01-24",8.31,8.53,7.71,8.33,2364400.0],["2022-01-25",8.25,8.83,7.775,8.75,950100.0],["2022-01-26",8.82,9.31,8.76,8.85,1312400.0],["2022-01-27",9.02,9.24,8.32,8.34,1191000.0],["2022-01-28",8.34,8.77,8.19,8.76,825600.0],["2022-01-31",8.66,9.17,8.635,9.11,910400.0],["2022-02-01",8.99,9.22,8.88,9.16,1735200.0],["2022-02-02",9.17,9.22,8.64,9.17,621300.0],["2022-02-03",8.9,9.08,8.61,8.67,544100.0],["2022-02-04",8.63,8.92,8.41,8.83,532100.0],["2022-02-07",8.86,9.44,8.53,8.94,603200.0],["2022-02-08",8.89,9.115,8.53,9.1,513100.0],["2022-02-09",9.15,9.245,9.01,9.06,593900.0],["2022-02-10",8.98,9.16,8.65,8.83,1178000.0],["2022-02-11",9.35,9.7,8.98,9.21,2459900.0],["2022-02-14",9.02,9.52,8.825,9.26,686000.0],["2022-02-15",9.38,9.96,9.28,9.96,1750200.0],["2022-02-16",9.89,10.27,9.77,10.17,655800.0],["2022-02-17",10.02,10.2,9.79,9.8,451300.0],["2022-02-18",9.66,9.99,9.48,9.61,665500.0],["2022-02-22",9.48,9.6,9.14,9.34,884300.0],["2022-02-23",9.31,9.51,9.08,9.11,736300.0],["2022-02-24",9.46,10.08,8.55,9.93,2493100.0],["2022-02-25",9.94,10.275,9.85,10.24,1151600.0],["2022-02-28",10.02,10.52,9.75,10.07,1060800.0],["2022-03-01",10.0,10.51,9.85,10.49,866000.0],["2022-03-02",10.63,10.75,10.23,10.25,699700.0],["2022-03-03",10.2,10.338,9.58,9.91,606500.0],["2022-03-04",9.87,10.16,9.5,9.61,580900.0],["2022-03-07",9.47,9.84,9.38,9.68,718100.0],["2022-03-08",9.68,10.1,9.59,9.79,646500.0],["2022-03-09",9.87,10.03,9.77,9.97,626100.0],["2022-03-10",9.93,10.22,9.81,10.01,604100.0],["2022-03-11",10.005,10.47,9.87,9.89,524900.0],["2022-03-14",9.95,9.95,9.15,9.21,679200.0],["2022-03-15",9.27,9.44,9.09,9.25,423500.0],["2022-03-16",9.31,10.09,9.29,9.99,1936500.0],["2022-03-17",9.98,10.76,9.93,10.5,3625600.0],["2022-03-18",10.3,11.05,10.28,10.46,2009200.0],["2022-03-21",10.24,10.43,9.51,9.69,802700.0],["2022-03-22",9.81,10.01,9.64,9.87,468900.0],["2022-03-23",9.92,9.92,9.6,9.76,356400.0],["2022-03-24",9.96,10.03,9.63,9.97,337800.0],["2022-03-25",9.93,10.11,9.69,9.71,275300.0],["2022-03-28",9.67,9.85,9.39,9.57,455800.0],["2022-03-29",9.69,10.0,9.41,9.75,554800.0],["2022-03-30",9.72,9.93,9.4,9.47,392700.0],["2022-03-31",9.55,9.7,9.38,9.56,343000.0],["2022-04-01",9.6,9.6,9.2,9.46,582000.0],["2022-04-04",9.43,9.775,9.405,9.5,749100.0],["2022-04-05",9.5,9.89,8.985,9.19,668800.0],["2022-04-06",9.17,9.74,9.04,9.72,419600.0],["2022-04-07",9.76,10.08,9.7,9.96,609400.0],["2022-04-08",9.81,9.99,9.59,9.74,549900.0],["2022-04-11",9.58,9.73,9.35,9.56,314000.0],["2022-04-12",9.68,9.81,9.42,9.49,298700.0],["2022-04-13",9.43,9.995,9.315,9.97,431700.0],["2022-04-14",9.96,10.06,9.52,9.93,388100.0],["2022-04-18",9.94,9.94,9.42,9.5,402800.0],["2022-04-19",9.41,9.64,8.915,9.065,781400.0],["2022-04-20",9.06,9.18,8.81,9.01,458400.0],["2022-04-21",9.13,9.32,8.935,9.25,389100.0],["2022-04-22",9.19,9.41,9.02,9.16,449200.0],["2022-04-25",9.06,10.03,9.05,10.02,727200.0],["2022-04-26",9.99,10.275,9.83,10.15,640000.0],["2022-04-27",10.06,10.18,9.85,9.97,1050400.0],["2022-04-28",10.01,10.07,9.19,9.75,733400.0],["2022-04-29",9.76,10.065,9.41,9.65,345800.0],["2022-05-02",9.66,10.28,9.6,10.19,632900.0],["2022-05-03",10.16,10.52,10.1,10.34,252500.0],["2022-05-04",10.29,10.38,9.93,10.3,385600.0],["2022-05-05",10.11,10.36,9.63,9.73,1023200.0],["2022-05-06",9.18,9.559,9.03,9.32,974500.0],["2022-05-09",9.24,9.24,8.83,9.1,691300.0],["2022-05-10",9.28,9.74,9.14,9.22,530100.0],["2022-05-11",9.52,9.52,8.56,8.85,550000.0],["2022-05-12",8.73,9.16,8.718,9.01,458300.0],["2022-05-13",9.19,9.41,8.95,9.12,360000.0],["2022-05-16",9.14,9.43,8.97,9.12,755600.0],["2022-05-17",9.21,9.375,9.08,9.14,373800.0],["2022-05-18",8.94,8.98,8.61,8.62,428300.0],["2022-05-19",8.56,8.85,8.3,8.85,798300.0],["2022-05-20",8.96,9.2,8.63,8.74,541900.0],["2022-05-23",8.93,9.57,8.895,9.4,733600.0],["2022-05-24",9.39,9.4,8.94,9.05,455000.0],["2022-05-25",9.04,9.17,8.78,8.98,317900.0],["2022-05-26",9.03,9.17,8.885,8.91,402800.0],["2022-05-27",8.9,9.45,8.79,9.24,658700.0],["2022-05-31",9.29,9.345,8.74,8.78,532300.0],["2022-06-01",8.76,9.03,8.51,8.62,431600.0],["2022-06-02",8.57,8.99,8.34,8.95,585700.0],["2022-06-03",8.89,9.24,8.89,9.06,330300.0],["2022-06-06",9.13,9.33,8.9,8.98,272700.0],["2022-06-07",8.86,9.26,8.85,8.97,377700.0],["2022-06-08",8.85,9.22,8.84,8.89,243400.0],["2022-06-09",8.82,8.85,8.63,8.64,175300.0],["2022-06-10",8.5,8.72,8.28,8.58,332200.0],["2022-06-13",8.37,8.82,8.15,8.66,706600.0],["2022-06-14",8.66,8.79,8.42,8.56,256500.0],["2022-06-15",8.57,8.97,8.48,8.91,433800.0],["2022-06-16",8.8,8.96,8.2,8.41,648800.0],["2022-06-17",8.28,8.93,8.19,8.69,1128700.0],["2022-06-21",8.7,9.35,8.6,8.98,691300.0],["2022-06-22",8.99,9.34,8.74,8.77,493700.0],["2022-06-23",8.73,8.99,8.6,8.83,377800.0],["2022-06-24",8.93,9.09,8.835,8.99,766200.0],["2022-06-27",8.89,9.23,8.79,9.11,235200.0],["2022-06-28",9.14,9.145,8.59,8.73,399900.0],["2022-06-29",8.78,8.86,8.46,8.84,249700.0],["2022-06-30",8.62,9.07,8.58,9.06,327000.0],["2022-07-01",9.12,9.967,9.095,9.73,777700.0],["2022-07-05",9.58,9.8,9.21,9.62,444100.0],["2022-07-06",9.59,9.86,9.46,9.57,217500.0],["2022-07-07",9.59,9.855,9.29,9.34,293500.0],["2022-07-08",9.24,9.32,8.98,9.23,239700.0],["2022-07-11",9.17,9.18,8.95,9.01,238400.0],["2022-07-12",8.94,9.015,8.38,8.7,383700.0],["2022-07-13",8.5,8.85,8.5,8.63,1775800.0],["2022-07-14",9.39,9.98,7.53,8.39,21997800.0],["2022-07-15",8.42,8.79,8.07,8.77,1599200.0],["2022-07-18",8.76,9.38,8.72,9.19,1200300.0],["2022-07-19",8.95,9.52,8.95,9.16,1017600.0],["2022-07-20",9.15,9.55,8.91,9.08,969900.0],["2022-07-21",8.97,9.83,8.9,9.67,1753000.0],["2022-07-22",9.71,9.99,9.58,9.69,1123700.0],["2022-07-25",9.59,9.59,9.1,9.24,1287700.0],["2022-07-26",9.3,9.33,8.825,8.96,742800.0],["2022-07-27",8.95,8.975,8.72,8.94,423300.0],["2022-07-28",8.98,9.0,8.83,8.86,428400.0],["2022-07-29",8.82,8.85,8.58,8.79,676100.0],["2022-08-01",8.75,8.94,8.615,8.67,365000.0],["2022-08-02",8.67,9.21,8.67,9.19,395600.0],["2022-08-03",9.44,9.65,9.13,9.24,458900.0],["2022-08-04",9.3,9.63,9.22,9.48,585700.0],["2022-08-05",9.19,9.34,8.6,8.74,1175700.0],["2022-08-08",8.83,9.01,8.76,8.92,512600.0],["2022-08-09",8.79,9.12,8.69,9.0,697400.0],["2022-08-10",9.08,9.47,9.07,9.4,575200.0],["2022-08-11",9.35,9.58,9.3,9.46,599300.0],["2022-08-12",9.43,9.69,9.42,9.61,646000.0],["2022-08-15",9.61,9.78,9.45,9.7,430400.0],["2022-08-16",9.68,9.87,9.48,9.83,522500.0],["2022-08-17",9.79,9.82,9.495,9.52,282100.0],["2022-08-18",9.5,9.5,9.25,9.36,261200.0],["2022-08-19",9.21,9.4,9.11,9.34,304100.0],["2022-08-22",9.25,9.32,8.96,9.07,665000.0],["2022-08-23",9.0,9.23,8.95,9.09,708500.0],["2022-08-24",9.09,9.485,8.93,9.08,615700.0],["2022-08-25",9.07,9.37,9.02,9.32,302200.0],["2022-08-26",9.32,9.33,8.97,9.05,353000.0],["2022-08-29",8.97,9.27,8.9,9.09,298100.0],["2022-08-30",9.12,9.18,8.89,9.0,442700.0],["2022-08-31",9.1,9.19,8.905,9.01,524700.0],["2022-09-01",8.94,9.4,8.93,9.39,332200.0],["2022-09-02",9.38,9.615,9.25,9.37,238400.0],["2022-09-06",9.43,9.56,9.34,9.43,237200.0],["2022-09-07",9.43,9.67,9.4,9.48,326500.0],["2022-09-08",9.42,9.58,9.31,9.38,279600.0],["2022-09-09",9.4,9.43,9.03,9.17,326200.0],["2022-09-12",9.21,9.29,9.09,9.27,226100.0],["2022-09-13",9.14,9.26,9.0,9.14,392700.0],["2022-09-14",9.15,9.41,9.12,9.39,348400.0],["2022-09-15",9.33,10.08,9.3,10.05,735700.0],["2022-09-16",10.03,10.16,9.77,10.07,986200.0],["2022-09-19",10.65,11.0,10.21,10.22,2159200.0],["2022-09-20",10.22,10.45,10.09,10.22,1194900.0],["2022-09-21",10.22,10.41,10.01,10.09,836500.0],["2022-09-22",10.0,10.085,9.85,10.02,629500.0],["2022-09-23",9.9,10.04,9.84,9.99,517300.0],["2022-09-26",9.93,10.21,9.82,9.84,807900.0],["2022-09-27",9.86,10.08,9.8,10.02,598900.0],["2022-09-28",10.17,10.27,10.07,10.16,1773600.0],["2022-09-29",10.12,10.23,9.99,10.11,787100.0],["2022-09-30",10.04,10.28,10.04,10.14,848400.0],["2022-10-03",10.13,10.209,9.92,10.03,717400.0],["2022-10-04",10.1,10.17,10.03,10.15,640500.0],["2022-10-05",10.05,10.1,9.92,10.01,828800.0],["2022-10-06",10.03,10.06,9.875,10.05,444700.0],["2022-10-07",10.04,10.08,9.825,9.91,424200.0],["2022-10-10",9.9,9.92,9.82,9.83,364200.0],["2022-10-11",9.83,10.295,9.76,10.08,837700.0],["2022-10-12",10.08,10.19,9.98,10.11,386400.0],["2022-10-13",10.03,10.24,9.94,10.23,523000.0],["2022-10-14",10.29,10.29,9.91,9.92,519700.0],["2022-10-17",9.91,10.04,9.86,9.86,559000.0],["2022-10-18",9.9,10.0,9.82,9.84,636800.0],["2022-10-19",9.8,9.85,9.645,9.74,1427200.0],["2022-10-20",9.69,9.825,9.65,9.69,497600.0],["2022-10-21",9.75,9.86,9.56,9.84,384900.0],["2022-10-24",9.92,10.18,9.86,10.0,1164600.0],["2022-10-25",10.0,10.11,9.895,9.94,717900.0],["2022-10-26",9.99,10.1,9.82,9.9,631700.0],["2022-10-27",9.95,10.07,9.77,9.79,380500.0],["2022-10-28",9.89,10.01,9.76,9.99,409500.0],["2022-10-31",10.06,10.06,9.875,9.97,371300.0],["2022-11-01",10.05,10.05,9.825,9.97,293200.0],["2022-11-02",9.97,9.97,9.635,9.65,787400.0],["2022-11-03",9.7,10.01,9.65,9.93,838700.0],["2022-11-04",9.99,10.05,9.77,9.96,563800.0],["2022-11-07",9.98,10.15,9.82,10.05,905600.0],["2022-11-08",10.36,10.8,10.11,10.36,2557400.0],["2022-11-09",10.43,11.405,10.39,10.9,2068700.0],["2022-11-10",11.04,11.38,10.745,11.29,1818300.0],["2022-11-11",11.13,11.47,10.67,11.27,1282300.0],["2022-11-14",11.23,11.465,11.07,11.29,779700.0],["2022-11-15",11.29,11.78,11.23,11.33,1270700.0],["2022-11-16",11.2,11.52,11.147,11.22,720800.0],["2022-11-17",11.3,11.83,11.21,11.34,2022300.0],["2022-11-18",11.47,11.51,10.78,10.85,805300.0],["2022-11-21",10.79,10.79,9.77,10.39,1444500.0],["2022-11-22",10.35,10.64,10.1,10.61,808300.0],["2022-11-23",10.31,10.465,10.17,10.27,939600.0],["2022-11-25",10.23,10.6,10.19,10.6,282700.0],["2022-11-28",10.53,10.665,10.43,10.49,771100.0],["2022-11-29",10.51,10.61,10.32,10.4,559000.0],["2022-11-30",10.43,10.78,10.325,10.76,640200.0],["2022-12-01",10.64,10.9,10.6,10.8,351500.0],["2022-12-02",10.63,11.1,10.56,11.02,514300.0],["2022-12-05",11.07,11.24,10.86,10.89,405400.0],["2022-12-06",10.84,10.9,10.51,10.53,313900.0],["2022-12-07",10.56,10.81,10.53,10.7,242100.0],["2022-12-08",10.84,10.89,10.5,10.87,320800.0],["2022-12-09",10.83,10.91,10.665,10.85,323900.0],["2022-12-12",10.77,10.915,10.645,10.79,555300.0],["2022-12-13",10.97,11.01,10.68,10.94,534300.0],["2022-12-14",10.91,11.245,10.85,11.21,632400.0],["2022-12-15",11.17,11.23,10.745,10.82,1901200.0],["2022-12-16",10.67,11.06,10.67,10.97,741200.0],["2022-12-19",10.84,11.025,10.5,10.53,615100.0],["2022-12-20",10.51,10.855,10.51,10.78,421400.0],["2022-12-21",10.85,11.31,10.85,11.3,544500.0],["2022-12-22",11.2,11.46,11.14,11.34,518800.0],["2022-12-23",11.34,11.5,11.21,11.3,520700.0],["2022-12-27",11.32,11.47,10.98,11.03,424600.0],["2022-12-28",10.92,11.22,10.92,11.17,347100.0],["2022-12-29",11.25,11.455,11.22,11.24,252300.0],["2022-12-30",11.18,11.25,11.045,11.22,347200.0],["2023-01-03",11.22,11.407,10.96,10.97,497500.0],["2023-01-04",10.98,11.18,10.82,10.87,476000.0],["2023-01-05",10.84,11.1,10.81,11.06,473700.0],["2023-01-06",11.15,11.37,11.13,11.2,368400.0],["2023-01-09",11.22,11.25,10.4,10.42,1381500.0],["2023-01-10",10.37,10.87,10.35,10.79,633800.0],["2023-01-11",10.71,10.82,10.59,10.66,588700.0],["2023-01-12",10.68,11.025,10.615,11.02,494500.0],["2023-01-13",10.98,11.415,10.585,11.3,502200.0],["2023-01-17",11.28,11.505,11.26,11.44,459400.0],["2023-01-18",11.52,11.52,10.96,11.02,399100.0],["2023-01-19",11.05,11.07,10.97,11.03,294200.0],["2023-01-20",11.09,11.095,10.89,11.095,410600.0],["2023-01-23",11.18,11.21,10.9,10.9,240300.0],["2023-01-24",10.86,11.05,10.77,10.99,281700.0],["2023-01-25",11.02,11.02,10.75,10.86,365700.0],["2023-01-26",10.91,10.99,10.55,10.67,320200.0],["2023-01-27",10.69,11.0,10.69,10.87,351100.0],["2023-01-30",10.83,10.93,10.56,10.62,268600.0],["2023-01-31",10.75,10.87,10.63,10.81,416700.0],["2023-02-01",10.75,10.8,10.5,10.64,329500.0],["2023-02-02",10.63,10.7,10.44,10.7,371300.0],["2023-02-03",10.7,10.841,10.62,10.65,310300.0],["2023-02-06",10.66,10.79,10.551,10.62,247500.0],["2023-02-07",10.64,10.64,10.46,10.6,283100.0],["2023-02-08",10.56,10.7,10.34,10.38,300600.0],["2023-02-09",10.37,10.56,10.34,10.46,315300.0],["2023-02-10",10.47,10.525,10.32,10.38,296700.0],["2023-02-13",10.38,10.448,10.3,10.38,286300.0],["2023-02-14",10.39,10.52,10.275,10.29,395200.0],["2023-02-15",10.25,10.375,10.22,10.32,357900.0],["2023-02-16",10.2,10.39,10.06,10.21,301900.0],["2023-02-17",10.32,10.48,10.18,10.44,400400.0],["2023-02-21",10.35,10.41,10.06,10.17,460700.0],["2023-02-22",10.17,10.28,10.055,10.13,445400.0],["2023-02-23",10.13,10.26,10.015,10.25,781900.0],["2023-02-24",10.17,10.25,9.83,9.87,550300.0],["2023-02-27",10.21,10.68,10.08,10.56,993100.0],["2023-02-28",9.45,10.89,9.25,10.8,683000.0],["2023-03-01",10.75,10.815,10.0,10.04,887500.0],["2023-03-02",10.0,10.2,9.78,10.11,533300.0],["2023-03-03",10.07,10.215,9.94,10.07,571200.0],["2023-03-06",10.17,10.23,9.92,10.15,558300.0],["2023-03-07",10.1,10.28,10.04,10.07,408900.0],["2023-03-08",10.08,10.165,9.95,10.14,467600.0],["2023-03-09",10.13,10.33,10.1,10.25,488500.0],["2023-03-10",10.25,10.25,10.01,10.22,739800.0],["2023-03-13",10.14,10.415,10.14,10.25,535400.0],["2023-03-14",10.32,10.63,10.24,10.61,604700.0],["2023-03-15",10.43,10.865,10.3,10.56,692900.0],["2023-03-16",10.43,10.84,10.36,10.71,769300.0],["2023-03-17",10.64,10.64,10.23,10.25,683000.0],["2023-03-20",10.22,10.54,10.22,10.44,498600.0],["2023-03-21",10.57,10.71,10.46,10.59,454700.0],["2023-03-22",10.58,10.605,10.15,10.17,470300.0],["2023-03-23",10.32,10.37,10.175,10.335,573500.0],["2023-03-24",10.3,10.6,10.11,10.52,483600.0],["2023-03-27",10.56,10.88,10.5,10.79,425500.0],["2023-03-28",10.72,10.87,10.51,10.58,478700.0],["2023-03-29",10.61,10.805,10.54,10.72,418700.0],["2023-03-30",10.78,10.895,10.68,10.73,459600.0],["2023-03-31",10.76,10.99,10.72,10.85,663900.0],["2023-04-03",10.86,11.27,10.84,11.26,821900.0],["2023-04-04",11.15,11.38,10.925,10.99,452000.0],["2023-04-05",10.97,11.2,10.93,11.09,413800.0],["2023-04-06",11.13,11.255,10.85,10.91,1293000.0],["2023-04-10",10.92,11.075,10.81,11.03,412500.0],["2023-04-11",11.02,11.515,11.02,11.38,555900.0],["2023-04-12",11.56,11.76,11.34,11.52,703400.0],["2023-04-13",11.58,11.93,11.57,11.91,778500.0],["2023-04-14",11.88,11.98,11.82,11.92,659600.0],["2023-04-17",11.94,12.03,11.81,11.83,600000.0],["2023-04-18",11.87,11.89,11.57,11.66,444800.0],["2023-04-19",11.6,11.695,11.49,11.61,433300.0],["2023-04-20",11.52,11.67,11.435,11.53,437300.0],["2023-04-21",11.51,11.68,11.45,11.56,392900.0],["2023-04-24",11.56,11.59,10.99,11.26,436600.0],["2023-04-25",11.3,11.41,11.135,11.19,425400.0],["2023-04-26",11.09,11.15,10.75,11.09,484600.0],["2023-04-27",11.12,11.12,10.715,10.81,399200.0],["2023-04-28",10.91,10.91,10.67,10.83,450100.0],["2023-05-01",10.93,11.13,10.74,11.01,419700.0],["2023-05-02",10.98,11.08,10.83,10.95,489100.0],["2023-05-03",11.0,11.41,11.0,11.24,542400.0],["2023-05-04",11.18,11.31,11.135,11.24,510400.0],["2023-05-05",11.36,11.475,11.2,11.33,468900.0],["2023-05-08",11.3,11.375,11.22,11.33,501800.0],["2023-05-09",11.98,11.98,11.07,11.38,651000.0],["2023-05-10",11.43,11.57,11.38,11.47,652500.0],["2023-05-11",11.43,11.43,10.859,11.09,612400.0],["2023-05-12",11.11,11.32,11.09,11.3,345800.0],["2023-05-15",11.19,11.39,11.19,11.26,437000.0],["2023-05-16",11.13,11.24,11.01,11.11,327600.0],["2023-05-17",11.1,11.1,10.51,10.79,879600.0],["2023-05-18",10.75,10.94,10.61,10.89,456200.0],["2023-05-19",11.02,11.35,10.91,11.21,1449900.0],["2023-05-22",11.24,11.35,10.94,10.97,431500.0],["2023-05-23",10.94,11.1,10.89,11.04,464600.0],["2023-05-24",10.98,11.0,10.66,10.94,598200.0],["2023-05-25",10.87,11.15,10.77,11.04,488700.0],["2023-05-26",11.01,11.19,11.0,11.06,399200.0],["2023-05-30",10.93,11.115,10.93,11.08,445400.0],["2023-05-31",11.12,11.26,10.97,11.18,628400.0],["2023-06-01",11.17,11.28,11.04,11.13,438000.0],["2023-06-02",11.19,11.22,10.81,11.09,536000.0],["2023-06-05",11.03,11.205,10.96,11.14,425400.0],["2023-06-06",11.15,11.24,10.79,10.95,596800.0],["2023-06-07",10.95,11.21,10.95,11.17,521900.0],["2023-06-08",11.13,11.19,10.99,11.15,435600.0],["2023-06-09",11.1,11.1,10.94,11.02,350700.0],["2023-06-12",10.81,10.825,10.54,10.54,581900.0],["2023-06-13",10.49,10.84,10.43,10.72,595400.0],["2023-06-14",10.69,10.72,10.33,10.41,760400.0],["2023-06-15",10.41,10.47,10.28,10.39,729800.0],["2023-06-16",10.49,10.65,10.39,10.57,1093400.0],["2023-06-20",10.57,10.72,10.455,10.51,860400.0],["2023-06-21",10.53,10.77,10.22,10.67,1227500.0],["2023-06-22",10.69,10.86,10.63,10.81,352000.0],["2023-06-23",10.75,10.925,10.695,10.72,2308700.0],["2023-06-26",10.66,10.75,10.24,10.25,514600.0],["2023-06-27",10.24,10.24,9.98,10.16,450600.0],["2023-06-28",10.2,10.34,10.055,10.29,332700.0],["2023-06-29",10.26,10.36,10.22,10.3,224400.0],["2023-06-30",10.37,10.49,10.26,10.35,302700.0],["2023-07-03",10.3,10.59,10.26,10.44,320900.0],["2023-07-05",10.39,10.465,10.28,10.38,324100.0],["2023-07-06",10.3,10.32,10.13,10.27,376600.0],["2023-07-07",10.26,10.4,10.185,10.21,464900.0],["2023-07-10",10.22,10.26,10.005,10.07,431800.0],["2023-07-11",9.95,10.2,9.95,10.11,647900.0],["2023-07-12",10.2,10.23,9.9,9.92,456400.0],["2023-07-13",9.96,9.98,9.745,9.85,355900.0],["2023-07-14",9.84,9.9,9.71,9.79,349800.0],["2023-07-17",9.78,9.84,9.62,9.62,409200.0],["2023-07-18",9.62,9.72,9.52,9.65,486800.0],["2023-07-19",9.97,9.97,9.65,9.66,281600.0],["2023-07-20",9.73,9.79,9.62,9.65,300800.0],["2023-07-21",9.68,9.78,9.64,9.64,291800.0],["2023-07-24",9.63,9.71,9.515,9.66,355400.0],["2023-07-25",9.49,9.72,9.49,9.54,235500.0],["2023-07-26",9.52,9.635,9.39,9.6,355100.0],["2023-07-27",9.61,9.64,9.425,9.62,367700.0],["2023-07-28",9.68,9.78,9.585,9.78,384700.0],["2023-07-31",9.8,9.91,9.75,9.89,243200.0],["2023-08-01",9.89,9.99,9.86,9.89,274300.0],["2023-08-02",9.8,9.9,9.68,9.7,250600.0],["2023-08-03",9.67,9.96,9.66,9.92,237000.0],["2023-08-04",9.9,10.12,9.9,9.95,291200.0],["2023-08-07",9.98,10.06,9.73,9.83,370300.0],["2023-08-08",10.12,10.33,9.66,9.74,585300.0],["2023-08-09",9.72,10.22,9.72,10.2,443300.0],["2023-08-10",10.2,10.38,10.02,10.02,408300.0],["2023-08-11",9.99,10.12,9.952,9.97,572200.0],["2023-08-14",9.94,10.165,9.89,10.07,499700.0],["2023-08-15",10.06,10.16,9.99,10.14,365500.0],["2023-08-16",10.11,10.171,9.75,9.75,485800.0],["2023-08-17",9.75,9.81,9.59,9.63,435900.0],["2023-08-18",9.6,9.815,9.56,9.7,324100.0],["2023-08-21",9.67,9.7,9.355,9.5,486200.0],["2023-08-22",9.47,9.54,9.28,9.44,388100.0],["2023-08-23",9.52,9.645,9.48,9.58,572800.0],["2023-08-24",9.54,9.595,9.435,9.46,310200.0],["2023-08-25",9.48,9.54,9.39,9.45,267700.0],["2023-08-28",9.45,9.635,9.12,9.61,229200.0],["2023-08-29",9.6,9.86,9.545,9.75,274700.0],["2023-08-30",9.75,9.885,9.72,9.78,245000.0],["2023-08-31",9.78,9.805,9.5,9.52,297000.0],["2023-09-01",9.55,9.845,9.55,9.81,372300.0],["2023-09-05",9.79,9.84,9.51,9.52,495400.0],["2023-09-06",9.55,9.58,9.3,9.55,657100.0],["2023-09-07",9.59,9.78,9.44,9.7,498700.0],["2023-09-08",9.71,9.945,9.68,9.88,444200.0],["2023-09-11",9.86,10.18,9.79,10.08,550300.0],["2023-09-12",10.05,10.105,9.8,9.83,378800.0],["2023-09-13",9.78,9.96,9.74,9.87,588800.0],["2023-09-14",9.89,9.995,9.66,9.71,487500.0],["2023-09-15",9.7,9.71,8.855,9.0,2381900.0],["2023-09-18",9.01,9.01,8.845,8.86,626800.0],["2023-09-19",8.9,9.01,8.755,8.99,484400.0],["2023-09-20",8.99,9.16,8.945,9.06,349600.0],["2023-09-21",9.0,9.1,8.935,9.01,348300.0],["2023-09-22",8.91,9.14,8.91,9.11,367600.0],["2023-09-25",9.1,9.4,9.01,9.37,592900.0],["2023-09-26",9.33,9.63,8.89,8.9,458800.0],["2023-09-27",9.03,9.045,8.765,9.02,397600.0],["2023-09-28",9.02,9.05,8.31,8.38,456300.0],["2023-09-29",8.39,8.665,8.25,8.63,474600.0],["2023-10-02",8.6,8.68,8.59,8.68,502100.0],["2023-10-03",8.67,8.67,8.52,8.58,374800.0],["2023-10-04",8.59,8.81,8.53,8.8,337300.0],["2023-10-05",8.77,9.21,8.77,9.06,394300.0],["2023-10-06",9.08,9.22,8.915,9.14,402400.0],["2023-10-09",9.08,9.25,8.965,9.14,247700.0],["2023-10-10",9.11,9.34,9.03,9.31,263300.0],["2023-10-11",9.35,9.36,9.19,9.28,206500.0],["2023-10-12",9.29,9.49,9.085,9.18,420200.0],["2023-10-13",9.16,9.16,8.92,9.06,348900.0],["2023-10-16",9.03,9.175,9.01,9.06,296300.0],["2023-10-17",9.06,9.34,9.06,9.33,579100.0],["2023-10-18",9.28,9.39,9.11,9.15,405000.0],["2023-10-19",9.1,9.12,8.9,8.97,381200.0],["2023-10-20",9.04,9.24,9.04,9.06,326400.0],["2023-10-23",9.03,9.14,8.95,9.1,383300.0],["2023-10-24",9.15,9.4,9.122,9.28,409500.0],["2023-10-25",9.23,9.36,9.14,9.22,312700.0],["2023-10-26",9.2,9.35,9.16,9.24,281200.0],["2023-10-27",9.22,9.255,9.0,9.03,257100.0],["2023-10-30",9.12,9.33,8.97,9.3,313800.0],["2023-10-31",9.31,9.46,9.18,9.44,304600.0],["2023-11-01",9.44,9.83,9.44,9.81,314800.0],["2023-11-02",9.83,9.96,9.73,9.78,369100.0],["2023-11-03",9.89,10.14,9.84,9.85,438700.0],["2023-11-06",9.81,10.01,9.71,9.97,385000.0],["2023-11-07",9.95,9.95,9.7,9.73,391200.0],["2023-11-08",9.4,11.2,9.4,10.25,914900.0],["2023-11-09",10.31,10.43,10.01,10.07,442700.0],["2023-11-10",10.04,10.14,9.785,10.1,355700.0],["2023-11-13",10.04,10.24,9.93,10.2,366600.0],["2023-11-14",10.22,10.31,10.07,10.3,437800.0],["2023-11-15",10.29,10.4,10.2,10.23,410600.0],["2023-11-16",10.35,10.37,10.16,10.29,264900.0],["2023-11-17",10.3,10.54,10.25,10.45,439800.0],["2023-11-20",10.4,10.59,10.33,10.37,341400.0],["2023-11-21",10.29,10.41,10.17,10.28,282300.0],["2023-11-22",10.3,10.42,10.26,10.37,333000.0],["2023-11-24",10.36,10.66,10.36,10.47,219700.0],["2023-11-27",10.35,10.51,10.245,10.5,314000.0],["2023-11-28",10.46,10.47,10.35,10.38,317400.0],["2023-11-29",10.39,10.6,10.39,10.47,316900.0],["2023-11-30",10.5,10.67,10.43,10.48,488800.0],["2023-12-01",10.45,10.68,10.32,10.65,408700.0],["2023-12-04",10.67,10.86,10.52,10.76,491200.0],["2023-12-05",10.49,10.91,10.49,10.69,479300.0],["2023-12-06",10.7,10.85,10.5,10.51,420500.0],["2023-12-07",10.57,10.65,10.46,10.6,403900.0],["2023-12-08",10.62,10.82,10.62,10.73,324200.0],["2023-12-11",10.75,10.81,10.59,10.78,267200.0],["2023-12-12",10.77,10.96,10.74,10.84,330700.0],["2023-12-13",10.7,11.05,10.7,11.01,494400.0],["2023-12-14",10.92,11.03,10.87,11.01,477500.0],["2023-12-15",11.05,11.14,10.92,10.99,1497800.0],["2023-12-18",10.89,11.23,10.89,11.17,399100.0],["2023-12-19",11.2,11.3,10.88,11.03,601800.0],["2023-12-20",11.06,11.245,10.97,10.97,420100.0],["2023-12-21",10.99,11.35,10.99,11.33,314000.0],["2023-12-22",11.48,11.57,11.03,11.04,386700.0],["2023-12-26",11.0,11.26,11.0,11.24,350200.0],["2023-12-27",11.26,11.485,11.215,11.4,335200.0],["2023-12-28",11.42,11.48,11.235,11.31,214400.0],["2023-12-29",11.32,11.37,11.21,11.24,230900.0],["2024-01-02",11.1,11.68,11.1,11.59,701200.0],["2024-01-03",11.67,11.7,11.44,11.59,453900.0],["2024-01-04",11.71,11.71,11.189,11.52,249300.0],["2024-01-05",10.25,10.87,10.09,10.37,1427200.0],["2024-01-08",10.16,10.26,9.87,10.2,655100.0],["2024-01-09",10.2,10.29,9.91,10.05,323900.0],["2024-01-10",10.02,10.13,9.93,10.04,267400.0],["2024-01-11",9.84,10.02,9.75,9.78,241100.0],["2024-01-12",10.04,10.04,9.7,9.83,747100.0],["2024-01-16",10.08,10.08,9.6,9.63,354900.0],["2024-01-17",9.53,9.78,9.48,9.76,253600.0],["2024-01-18",9.72,9.72,9.44,9.52,191500.0],["2024-01-19",9.68,9.68,9.39,9.47,202800.0],["2024-01-22",9.49,9.67,9.48,9.66,269500.0],["2024-01-23",9.69,9.94,9.64,9.93,407400.0],["2024-01-24",9.84,10.065,9.79,9.81,322400.0],["2024-01-25",9.87,9.955,9.768,9.91,276700.0],["2024-01-26",9.86,10.03,9.76,9.91,202000.0],["2024-01-29",9.89,10.04,9.81,10.03,190600.0],["2024-01-30",10.03,10.03,9.73,9.77,281500.0],["2024-01-31",9.98,9.98,9.48,9.48,237700.0],["2024-02-01",9.47,9.47,9.07,9.16,362500.0],["2024-02-02",9.24,9.24,8.78,8.9,361100.0],["2024-02-05",8.82,8.91,8.64,8.85,362900.0],["2024-02-06",8.84,8.92,8.72,8.82,274300.0],["2024-02-07",8.86,8.86,8.5,8.5,356100.0],["2024-02-08",8.52,8.7,8.21,8.22,734200.0],["2024-02-09",8.28,8.6,8.28,8.58,294600.0],["2024-02-12",8.54,8.66,8.43,8.58,257600.0],["2024-02-13",8.46,8.5,8.25,8.35,471800.0],["2024-02-14",8.45,8.49,8.29,8.46,256200.0],["2024-02-15",8.48,8.74,8.48,8.67,273800.0],["2024-02-16",8.65,8.87,8.555,8.8,346900.0],["2024-02-20",8.73,9.02,8.73,8.92,334700.0],["2024-02-21",8.87,8.98,8.63,8.76,294600.0],["2024-02-22",8.71,8.79,8.61,8.675,280400.0],["2024-02-23",8.67,8.985,8.54,8.98,420400.0],["2024-02-26",8.91,9.24,8.91,9.23,225300.0],["2024-02-27",9.29,10.11,9.03,9.69,532300.0],["2024-02-28",9.6,9.79,9.33,9.4,263600.0],["2024-02-29",9.52,9.66,9.44,9.47,380400.0],["2024-03-01",9.62,9.65,9.33,9.44,243000.0],["2024-03-04",9.4,9.44,9.09,9.1,388500.0],["2024-03-05",9.19,9.21,8.63,8.67,309300.0],["2024-03-06",8.68,8.83,8.68,8.74,267100.0],["2024-03-07",8.78,8.78,8.59,8.69,262900.0],["2024-03-08",8.76,8.85,8.52,8.62,153000.0],["2024-03-11",8.64,8.68,8.42,8.57,273200.0],["2024-03-12",8.62,8.65,8.45,8.52,214300.0],["2024-03-13",8.51,8.81,8.51,8.8,358700.0],["2024-03-14",8.96,9.255,8.55,8.61,449600.0],["2024-03-15",8.58,8.835,8.5,8.64,899300.0],["2024-03-18",8.68,8.8,8.54,8.65,458900.0],["2024-03-19",8.66,8.91,8.565,8.85,495600.0],["2024-03-20",8.83,9.03,8.695,9.01,365800.0],["2024-03-21",9.03,9.08,8.8,8.96,364100.0],["2024-03-22",8.95,8.98,8.83,8.92,303600.0],["2024-03-25",8.92,9.09,8.65,8.76,365400.0],["2024-03-26",8.82,8.95,8.75,8.82,296200.0],["2024-03-27",8.85,9.02,8.79,9.01,320000.0],["2024-03-28",9.0,9.0,8.77,8.97,401700.0],["2024-04-01",8.99,9.04,8.75,9.03,317700.0],["2024-04-02",8.93,9.12,8.79,9.1,458300.0],["2024-04-03",9.07,9.32,9.0,9.29,476500.0],["2024-04-04",9.37,9.42,9.05,9.14,438900.0],["2024-04-05",9.14,9.33,9.05,9.31,346300.0],["2024-04-08",9.29,9.51,9.21,9.47,371800.0],["2024-04-09",9.48,9.63,9.3,9.48,507600.0],["2024-04-10",9.35,9.55,9.18,9.54,468800.0],["2024-04-11",9.5,9.61,8.825,8.93,472600.0],["2024-04-12",9.55,10.44,9.45,9.61,783400.0],["2024-04-15",9.53,9.98,9.488,9.92,517500.0],["2024-04-16",9.88,9.88,9.585,9.69,472500.0],["2024-04-17",9.68,9.85,9.49,9.52,307900.0],["2024-04-18",9.51,9.52,9.15,9.2,362300.0],["2024-04-19",9.13,9.38,9.02,9.34,433000.0],["2024-04-22",9.32,9.47,9.25,9.46,309700.0],["2024-04-23",9.45,9.61,9.19,9.22,335600.0],["2024-04-24",9.14,9.26,9.05,9.17,297100.0],["2024-04-25",9.14,9.33,9.0,9.14,387200.0],["2024-04-26",9.13,9.27,9.06,9.12,263500.0],["2024-04-29",9.14,9.22,8.95,8.99,293200.0],["2024-04-30",8.98,8.98,8.42,8.44,368600.0],["2024-05-01",8.44,8.98,8.4,8.84,2056900.0],["2024-05-02",8.9,9.375,8.875,9.37,455300.0],["2024-05-03",9.48,9.625,9.29,9.46,334000.0],["2024-05-06",9.87,10.37,9.58,9.6,539000.0],["2024-05-07",9.62,9.72,9.42,9.54,369900.0],["2024-05-08",9.5,9.63,9.41,9.49,298600.0],["2024-05-09",9.5,9.63,9.32,9.47,282300.0],["2024-05-10",9.45,9.6,9.25,9.38,339500.0],["2024-05-13",9.48,9.58,9.39,9.58,189300.0],["2024-05-14",9.74,9.99,9.32,9.39,301100.0],["2024-05-15",9.52,9.93,9.41,9.85,285700.0],["2024-05-16",9.71,9.745,9.37,9.6,381700.0],["2024-05-17",9.68,9.75,9.255,9.29,278200.0],["2024-05-20",9.28,9.3,9.07,9.1,278600.0],["2024-05-21",9.07,9.21,8.89,9.12,494700.0],["2024-05-22",9.08,9.46,8.945,8.98,237200.0],["2024-05-23",8.99,9.05,8.52,8.55,370800.0],["2024-05-24",8.59,8.755,8.32,8.34,344600.0],["2024-05-28",8.4,8.43,8.14,8.41,505200.0],["2024-05-29",8.33,8.415,8.13,8.29,348400.0],["2024-05-30",8.32,8.59,8.27,8.49,232500.0],["2024-05-31",8.53,8.78,8.53,8.62,347500.0],["2024-06-03",8.68,8.83,8.48,8.53,235300.0],["2024-06-04",8.53,8.64,8.495,8.63,214800.0],["2024-06-05",8.68,9.0,8.59,8.98,702200.0],["2024-06-06",8.96,8.98,8.78,8.88,126700.0],["2024-06-07",8.78,8.87,8.74,8.77,158700.0],["2024-06-10",8.72,8.72,8.59,8.7,216500.0],["2024-06-11",8.64,8.83,8.57,8.82,211600.0],["2024-06-12",9.01,9.01,8.6,8.64,228500.0],["2024-06-13",8.63,8.72,8.57,8.58,268700.0],["2024-06-14",8.54,8.75,8.37,8.48,301700.0],["2024-06-17",8.42,8.55,8.39,8.43,164000.0],["2024-06-18",8.41,8.59,8.31,8.48,391100.0],["2024-06-20",8.47,8.73,8.37,8.66,415200.0],["2024-06-21",8.78,8.88,8.71,8.75,611800.0],["2024-06-24",8.74,8.95,8.702,8.77,362800.0],["2024-06-25",8.77,8.8,8.39,8.4,369400.0],["2024-06-26",8.39,8.55,8.38,8.41,211300.0],["2024-06-27",8.44,8.45,8.28,8.33,242200.0],["2024-06-28",8.4,8.5,8.31,8.48,1605700.0],["2024-07-01",8.46,8.64,8.39,8.52,254800.0],["2024-07-02",8.55,8.55,8.32,8.32,168300.0],["2024-07-03",8.25,8.51,8.185,8.51,230300.0],["2024-07-05",8.52,8.81,8.361,8.76,209500.0],["2024-07-08",8.82,8.88,8.65,8.84,279100.0],["2024-07-09",8.8,8.97,8.715,8.92,162100.0],["2024-07-10",8.97,9.07,8.75,8.82,270500.0],["2024-07-11",8.96,9.55,8.91,9.33,534600.0],["2024-07-12",9.34,9.76,9.33,9.37,1093500.0],["2024-07-15",9.41,9.97,9.41,9.87,500800.0],["2024-07-16",9.95,10.23,9.84,9.99,514900.0],["2024-07-17",9.9,10.04,9.835,9.89,388800.0],["2024-07-18",9.82,9.97,9.65,9.68,207700.0],["2024-07-19",9.71,9.75,9.49,9.57,358000.0],["2024-07-22",9.6,10.33,9.6,10.24,440600.0],["2024-07-23",10.25,10.26,10.0,10.08,283300.0],["2024-07-24",10.08,10.2,9.98,10.0,224800.0],["2024-07-25",9.97,10.266,9.89,10.21,270400.0],["2024-07-26",10.29,10.42,10.17,10.25,218600.0],["2024-07-29",10.23,10.255,9.98,10.11,166600.0],["2024-07-30",10.18,10.22,9.91,10.06,192500.0],["2024-07-31",10.16,10.35,9.88,10.11,613700.0],["2024-08-01",10.16,10.22,9.82,10.03,237500.0],["2024-08-02",9.6,9.88,9.58,9.64,281600.0],["2024-08-05",9.24,9.67,9.24,9.59,362900.0],["2024-08-06",8.65,9.18,7.69,7.83,1969600.0],["2024-08-07",7.91,8.38,7.79,7.83,3903600.0],["2024-08-08",7.9,7.93,7.62,7.68,374200.0],["2024-08-09",7.75,7.76,7.44,7.66,316500.0],["2024-08-12",7.95,8.3,7.86,8.24,388200.0],["2024-08-13",8.25,8.35,8.19,8.28,302100.0],["2024-08-14",8.31,8.35,8.12,8.18,260500.0],["2024-08-15",8.3,8.37,8.23,8.25,238200.0],["2024-08-16",8.2,8.33,8.13,8.14,207400.0],["2024-08-19",8.16,8.38,8.15,8.38,177800.0],["2024-08-20",8.37,8.4,8.16,8.22,157800.0],["2024-08-21",8.2,8.23,7.93,8.04,414700.0],["2024-08-22",8.0,8.1,7.92,8.01,283900.0],["2024-08-23",8.04,8.38,8.04,8.09,197800.0],["2024-08-26",8.1,8.21,8.05,8.14,157100.0],["2024-08-27",8.15,8.39,8.04,8.38,351500.0],["2024-08-28",8.33,8.43,8.16,8.16,158500.0],["2024-08-29",8.15,8.36,8.15,8.21,157500.0],["2024-08-30",8.19,8.285,8.09,8.25,237200.0],["2024-09-03",8.18,8.24,7.98,8.0,247500.0],["2024-09-04",7.98,8.13,7.94,8.04,193600.0],["2024-09-05",8.09,8.18,8.05,8.17,203800.0],["2024-09-06",8.18,8.2,8.01,8.01,190600.0],["2024-09-09",8.03,8.15,7.99,8.0,285400.0],["2024-09-10",8.02,8.19,8.0,8.13,297300.0],["2024-09-11",8.12,8.16,7.9,8.1,152300.0],["2024-09-12",8.15,8.16,8.04,8.11,171600.0],["2024-09-13",8.15,8.2,8.1,8.14,130000.0],["2024-09-16",8.19,8.225,8.08,8.12,144600.0],["2024-09-17",8.19,8.33,8.14,8.24,171400.0],["2024-09-18",8.29,8.42,8.21,8.27,172600.0],["2024-09-19",8.38,8.38,8.21,8.21,123200.0],["2024-09-20",8.2,8.23,7.99,8.01,649000.0],["2024-09-23",8.07,8.08,7.93,7.94,220700.0],["2024-09-24",7.97,8.11,7.88,8.02,238900.0],["2024-09-25",8.05,8.05,7.9,7.96,179600.0],["2024-09-26",7.96,8.12,7.93,8.06,153900.0],["2024-09-27",8.12,8.15,8.05,8.1,163100.0],["2024-09-30",8.07,8.15,8.02,8.06,240400.0],["2024-10-01",8.06,8.28,8.04,8.21,226000.0],["2024-10-02",8.2,8.275,8.16,8.21,125300.0],["2024-10-03",8.18,8.36,8.08,8.1,200500.0],["2024-10-04",8.14,8.21,8.07,8.1,239200.0],["2024-10-07",8.12,8.145,8.005,8.05,188100.0],["2024-10-08",8.05,8.17,7.91,7.93,239600.0],["2024-10-09",7.91,8.1,7.88,8.06,185200.0],["2024-10-10",8.01,8.075,7.9,8.06,181900.0],["2024-10-11",8.09,8.45,8.07,8.31,147900.0],["2024-10-14",8.28,8.34,8.21,8.23,107300.0],["2024-10-15",8.25,8.75,8.25,8.6,223200.0],["2024-10-16",8.63,8.81,8.555,8.7,130600.0],["2024-10-17",8.68,8.685,8.51,8.62,89400.0],["2024-10-18",8.65,8.82,8.555,8.8,102000.0],["2024-10-21",8.78,8.78,8.62,8.66,88500.0],["2024-10-22",8.62,8.815,8.54,8.8,134200.0],["2024-10-23",8.67,8.86,8.45,8.63,102000.0],["2024-10-24",8.58,8.68,8.555,8.64,78900.0],["2024-10-25",8.64,8.7,8.52,8.55,69700.0],["2024-10-28",8.47,8.93,8.47,8.77,150400.0],["2024-10-29",8.73,8.76,8.56,8.65,213500.0],["2024-10-30",8.61,8.65,8.47,8.47,145100.0],["2024-10-31",8.49,8.575,8.24,8.24,142100.0],["2024-11-01",8.46,8.46,8.22,8.28,157400.0],["2024-11-04",8.24,8.31,8.21,8.21,111800.0],["2024-11-05",8.26,8.3,8.139,8.27,135900.0],["2024-11-06",8.5,8.73,8.48,8.71,275200.0],["2024-11-07",8.71,8.81,8.63,8.75,216400.0],["2024-11-08",8.75,8.95,8.71,8.94,264800.0],["2024-11-11",8.99,9.17,8.91,9.08,179300.0],["2024-11-12",9.0,9.085,8.84,8.91,184700.0],["2024-11-13",9.47,10.26,9.33,9.68,285900.0],["2024-11-14",9.67,9.74,9.48,9.57,256700.0],["2024-11-15",9.62,9.62,9.25,9.52,213300.0],["2024-11-18",9.55,9.675,9.425,9.49,192600.0],["2024-11-19",9.48,9.99,9.38,9.92,317400.0],["2024-11-20",9.93,10.1,9.71,9.97,352800.0],["2024-11-21",9.92,9.97,9.59,9.61,264200.0],["2024-11-22",9.59,9.75,9.37,9.47,340300.0],["2024-11-25",9.52,9.76,9.47,9.47,240100.0],["2024-11-26",9.5,9.5,9.2,9.24,182300.0],["2024-11-27",9.32,9.56,9.25,9.42,255300.0],["2024-11-29",9.46,9.49,9.2,9.25,91400.0],["2024-12-02",9.14,9.53,9.14,9.44,325700.0],["2024-12-03",9.45,9.84,9.37,9.84,240500.0],["2024-12-04",9.84,9.975,9.55,9.59,198100.0],["2024-12-05",9.58,9.88,9.545,9.84,166300.0],["2024-12-06",9.81,10.005,9.81,9.88,132500.0],["2024-12-09",9.89,10.25,9.89,9.99,217600.0],["2024-12-10",9.97,10.15,9.939,10.08,214800.0],["2024-12-11",10.08,10.1,9.956,10.04,129700.0],["2024-12-12",9.94,10.11,9.74,9.87,191100.0],["2024-12-13",9.84,10.0,9.74,9.88,220800.0],["2024-12-16",9.87,10.06,9.77,9.8,181100.0],["2024-12-17",9.78,9.99,9.65,9.96,249800.0],["2024-12-18",10.0,10.08,9.62,9.71,213000.0],["2024-12-19",9.68,9.905,9.63,9.73,241800.0],["2024-12-20",9.65,9.83,9.56,9.59,310200.0],["2024-12-23",9.59,10.0,9.53,9.79,152700.0],["2024-12-24",9.82,9.893,9.72,9.85,37900.0],["2024-12-26",9.8,9.92,9.73,9.86,135700.0],["2024-12-27",9.82,9.91,9.54,9.59,121200.0],["2024-12-30",9.61,9.72,9.44,9.47,111200.0],["2024-12-31",9.48,9.545,9.34,9.41,152000.0],["2025-01-02",9.46,9.46,9.23,9.28,140900.0],["2025-01-03",9.3,9.56,9.29,9.31,128400.0],["2025-01-06",9.3,9.44,9.14,9.19,177400.0],["2025-01-07",9.19,9.345,9.04,9.25,163900.0],["2025-01-08",9.25,9.38,8.995,9.05,155000.0],["2025-01-10",8.99,9.045,8.68,8.78,208200.0],["2025-01-13",8.76,8.76,8.55,8.57,142300.0],["2025-01-14",8.61,8.7,8.46,8.53,180200.0],["2025-01-15",8.67,8.86,8.61,8.61,153800.0],["2025-01-16",8.62,8.62,8.35,8.44,242300.0],["2025-01-17",8.53,8.59,8.41,8.58,166600.0],["2025-01-21",8.62,9.19,8.607,9.15,284500.0],["2025-01-22",9.1,9.45,8.94,9.36,219300.0],["2025-01-23",9.26,9.68,9.24,9.67,174000.0],["2025-01-24",9.65,10.9,9.62,10.47,508100.0],["2025-01-27",10.46,10.46,9.62,9.67,455000.0],["2025-01-28",9.67,9.88,9.6,9.83,150200.0],["2025-01-29",9.79,9.79,9.46,9.63,109100.0],["2025-01-30",9.63,9.76,9.59,9.67,96300.0],["2025-01-31",9.68,9.68,9.27,9.38,234900.0],["2025-02-03",9.25,9.585,9.23,9.47,120000.0],["2025-02-04",9.44,9.54,9.39,9.43,99100.0],["2025-02-05",9.55,9.8,9.55,9.72,124000.0],["2025-02-06",9.73,9.76,9.33,9.51,307600.0],["2025-02-07",9.51,9.56,9.28,9.3,209700.0],["2025-02-10",9.39,9.53,9.11,9.12,172700.0],["2025-02-11",9.08,9.485,8.85,9.04,132300.0],["2025-02-12",8.91,9.4,8.9,9.36,188200.0],["2025-02-13",9.45,9.595,9.27,9.48,147100.0],["2025-02-14",9.51,9.65,9.4,9.61,128500.0],["2025-02-18",9.7,9.88,9.41,9.47,132000.0],["2025-02-19",9.47,9.76,9.47,9.75,247900.0],["2025-02-20",9.71,10.05,9.61,9.66,234100.0],["2025-02-21",9.74,9.74,9.27,9.315,254000.0],["2025-02-24",9.3,9.395,8.84,8.86,274400.0],["2025-02-25",8.84,9.14,8.78,8.97,498700.0],["2025-02-26",9.0,9.11,8.9,9.08,278100.0],["2025-02-27",9.88,10.19,9.22,9.27,442600.0],["2025-02-28",9.24,9.52,9.19,9.35,1271600.0],["2025-03-03",9.31,9.38,9.11,9.15,289200.0],["2025-03-04",9.11,9.22,9.01,9.1,334200.0],["2025-03-05",9.14,9.8,9.07,9.72,344900.0],["2025-03-06",9.66,9.89,9.497,9.71,273300.0],["2025-03-07",9.64,9.91,9.53,9.53,136100.0],["2025-03-10",9.47,9.7,9.37,9.46,148800.0],["2025-03-11",9.41,9.47,9.12,9.29,234300.0],["2025-03-12",9.34,9.52,9.16,9.44,171300.0],["2025-03-13",9.39,9.39,9.06,9.28,184400.0],["2025-03-14",9.31,9.4,9.23,9.23,337400.0],["2025-03-17",9.24,9.44,9.24,9.35,167400.0],["2025-03-18",9.32,9.5,9.21,9.21,179700.0],["2025-03-19",9.22,9.495,9.19,9.47,100300.0],["2025-03-20",9.42,9.51,9.275,9.36,93500.0],["2025-03-21",9.32,9.55,9.32,9.39,268200.0],["2025-03-24",9.44,9.5,9.34,9.39,130900.0],["2025-03-25",9.38,9.44,9.3,9.31,143400.0],["2025-03-26",9.31,9.39,9.29,9.3,157300.0],["2025-03-27",9.32,9.42,9.05,9.31,220500.0],["2025-03-28",9.33,9.42,9.18,9.23,135300.0],["2025-03-31",9.11,9.15,8.93,8.93,376300.0],["2025-04-01",8.87,9.09,8.72,9.02,255200.0],["2025-04-02",8.92,9.198,8.77,9.01,236400.0],["2025-04-03",8.82,9.075,8.65,8.77,213700.0],["2025-04-04",8.55,8.64,8.33,8.44,218900.0],["2025-04-07",8.25,8.66,7.9,8.41,275500.0],["2025-04-08",8.63,9.16,8.23,8.32,274800.0],["2025-04-09",8.2,8.815,8.09,8.53,375200.0],["2025-04-10",8.4,8.43,8.115,8.39,200400.0],["2025-04-11",8.39,8.64,8.16,8.4,149000.0],["2025-04-14",8.5,8.78,8.315,8.73,243300.0],["2025-04-15",8.71,8.82,8.52,8.63,227900.0],["2025-04-16",8.58,8.69,8.44,8.595,194600.0],["2025-04-17",8.58,8.69,8.51,8.62,160000.0],["2025-04-21",8.56,9.18,8.52,9.13,304400.0],["2025-04-22",9.19,9.36,9.12,9.31,217600.0],["2025-04-23",9.43,9.51,9.3,9.45,184200.0],["2025-04-24",9.43,9.56,9.33,9.54,258800.0],["2025-04-25",9.5,9.75,9.415,9.75,215200.0],["2025-04-28",9.79,9.8,9.62,9.75,187500.0],["2025-04-29",9.68,9.74,9.49,9.5,224000.0],["2025-04-30",9.49,9.806,9.45,9.77,239700.0],["2025-05-01",9.85,10.42,9.74,10.39,424600.0],["2025-05-02",10.39,10.55,10.15,10.37,236000.0],["2025-05-05",10.32,10.41,10.105,10.29,231700.0],["2025-05-06",10.22,10.405,9.9,10.09,316600.0],["2025-05-07",10.1,10.27,9.985,9.99,262300.0],["2025-05-08",9.96,10.04,9.64,9.9,343000.0],["2025-05-09",8.98,9.35,8.685,8.98,668100.0],["2025-05-12",9.03,9.16,8.75,8.8,417500.0],["2025-05-13",8.88,8.985,8.735,8.91,365600.0],["2025-05-14",8.92,9.085,8.33,8.41,283100.0],["2025-05-15",8.42,9.15,8.4,9.14,360900.0],["2025-05-16",9.13,9.37,9.04,9.2,288700.0],["2025-05-19",9.12,9.43,9.07,9.39,292800.0],["2025-05-20",9.37,9.5,9.2,9.45,199900.0],["2025-05-21",9.37,9.47,9.22,9.41,323500.0],["2025-05-22",9.35,9.6,9.26,9.49,280900.0],["2025-05-23",9.49,9.53,9.26,9.3,187200.0],["2025-05-27",9.39,9.47,9.222,9.28,170800.0],["2025-05-28",9.28,9.35,9.12,9.15,156300.0],["2025-05-29",9.17,9.45,9.1,9.3,127600.0],["2025-05-30",9.29,9.36,9.16,9.16,200700.0],["2025-06-02",10.0,11.21,9.975,11.15,1805900.0],["2025-06-03",11.12,11.82,11.0,11.12,717200.0],["2025-06-04",11.1,11.169,10.85,11.01,318300.0],["2025-06-05",10.95,10.97,10.685,10.77,261300.0],["2025-06-06",10.93,11.5,10.81,11.25,295000.0],["2025-06-09",11.27,11.27,10.895,10.95,246200.0],["2025-06-10",11.0,11.04,10.67,10.73,148300.0],["2025-06-11",10.78,10.78,10.52,10.61,272200.0],["2025-06-12",10.59,10.7,10.55,10.61,310200.0],["2025-06-13",10.49,10.725,10.46,10.69,190200.0],["2025-06-16",10.8,10.8,10.65,10.75,158600.0],["2025-06-17",11.0,11.0,10.42,10.6,181300.0],["2025-06-18",10.56,10.72,10.525,10.62,162100.0],["2025-06-20",10.69,10.69,10.56,10.63,193900.0],["2025-06-23",10.63,10.69,10.435,10.57,142700.0],["2025-06-24",10.61,10.77,10.55,10.67,146200.0],["2025-06-25",10.66,10.71,10.455,10.58,94500.0],["2025-06-26",10.7,10.8,10.578,10.73,118100.0],["2025-06-27",10.95,11.435,10.83,11.22,1363500.0],["2025-06-30",11.22,11.37,11.0,11.03,208300.0],["2025-07-01",11.0,11.115,10.87,10.91,173500.0],["2025-07-02",10.91,11.17,10.91,11.05,170000.0],["2025-07-03",11.08,11.25,11.0,11.15,65500.0],["2025-07-07",11.11,11.32,10.95,11.31,201600.0],["2025-07-08",11.31,11.34,11.15,11.22,165900.0],["2025-07-09",11.26,11.68,11.18,11.59,148800.0],["2025-07-10",11.54,11.59,11.23,11.46,120600.0],["2025-07-11",11.41,11.41,11.245,11.3,179100.0],["2025-07-14",11.27,11.48,11.24,11.47,214700.0],["2025-07-15",11.46,11.55,11.36,11.53,167700.0],["2025-07-16",11.57,11.68,11.46,11.65,199500.0],["2025-07-17",11.61,11.88,11.561,11.62,187300.0],["2025-07-18",11.68,11.69,11.235,11.25,144400.0],["2025-07-21",11.22,11.41,11.17,11.35,153200.0],["2025-07-22",11.32,11.39,11.16,11.23,146100.0],["2025-07-23",11.26,11.44,11.21,11.3,121700.0],["2025-07-24",11.25,11.28,11.1,11.13,135700.0],["2025-07-25",11.09,11.18,10.95,11.03,172100.0],["2025-07-28",10.95,11.15,10.93,11.06,150700.0],["2025-07-29",11.13,11.13,10.9,11.03,133300.0],["2025-07-30",11.06,11.26,10.981,11.07,193500.0],["2025-07-31",11.01,11.18,10.97,11.16,157100.0],["2025-08-01",11.06,11.06,10.88,10.9,202600.0],["2025-08-04",10.92,11.38,10.822,11.22,234000.0],["2025-08-05",11.26,11.4,10.99,11.09,183600.0],["2025-08-06",11.08,11.245,11.055,11.18,188700.0],["2025-08-07",11.16,11.32,11.045,11.21,200700.0],["2025-08-08",11.25,11.67,11.2,11.52,586100.0],["2025-08-11",11.52,11.86,11.295,11.4,350000.0],["2025-08-12",11.41,11.99,11.41,11.92,589100.0],["2025-08-13",11.99,12.675,11.921,12.42,645700.0],["2025-08-14",12.42,13.137,12.27,12.94,874500.0],["2025-08-15",12.99,13.25,12.785,13.15,730500.0],["2025-08-18",13.18,14.3,13.18,13.61,994100.0],["2025-08-19",13.53,13.769,13.25,13.45,384800.0],["2025-08-20",13.5,13.515,13.26,13.39,278300.0],["2025-08-21",13.37,13.865,13.37,13.66,488600.0],["2025-08-22",13.75,13.925,13.65,13.91,846100.0],["2025-08-25",14.05,14.27,13.595,13.795,611800.0],["2025-08-26",13.8,13.955,13.71,13.8,271800.0],["2025-08-27",13.79,13.83,13.67,13.8,272400.0],["2025-08-28",13.85,14.0,13.61,13.97,486500.0],["2025-08-29",13.97,13.97,13.66,13.88,781500.0],["2025-09-02",13.89,14.55,13.73,13.84,928900.0],["2025-09-03",13.77,14.05,13.69,13.735,748400.0],["2025-09-04",13.74,14.09,13.66,14.05,556700.0],["2025-09-05",14.07,14.36,13.91,13.95,660000.0],["2025-09-08",13.96,14.205,13.805,13.92,427500.0],["2025-09-09",13.94,13.97,13.58,13.76,359100.0],["2025-09-10",13.76,13.94,13.54,13.64,367400.0],["2025-09-11",13.62,13.77,13.47,13.7,360400.0],["2025-09-12",14.0,14.42,13.87,14.3,848900.0],["2025-09-15",14.33,14.4,13.88,14.4,447500.0],["2025-09-16",14.35,14.35,13.855,13.87,450600.0],["2025-09-17",13.99,14.15,13.905,14.05,304700.0],["2025-09-18",14.19,14.5,13.99,14.47,442500.0],["2025-09-19",14.5,14.54,13.8,13.88,465400.0],["2025-09-22",13.93,14.245,13.65,14.07,377800.0],["2025-09-23",14.02,14.12,13.94,14.07,246600.0],["2025-09-24",14.11,14.39,13.855,14.05,228500.0],["2025-09-25",14.04,14.04,13.73,13.79,225800.0],["2025-09-26",13.69,14.14,13.66,14.07,309100.0],["2025-09-29",14.15,14.55,13.97,14.43,318800.0],["2025-09-30",14.36,14.87,14.07,14.6,447900.0],["2025-10-01",14.49,14.81,14.3,14.42,315400.0],["2025-10-02",14.4,14.52,14.0,14.07,315200.0],["2025-10-03",14.13,14.435,14.08,14.41,276400.0],["2025-10-06",14.8,15.15,14.48,14.58,522500.0],["2025-10-07",14.58,14.71,14.169,14.35,428900.0],["2025-10-08",14.34,14.46,14.075,14.44,270400.0],["2025-10-09",14.44,14.62,14.2,14.51,201400.0],["2025-10-10",14.44,14.44,13.85,13.99,236600.0],["2025-10-13",14.02,14.1,13.747,13.92,373300.0],["2025-10-14",14.0,14.28,13.82,13.85,293400.0],["2025-10-15",13.85,14.59,13.5,13.9,198300.0],["2025-10-16",13.99,14.155,13.85,14.04,314500.0],["2025-10-17",14.0,14.335,13.96,14.26,331900.0],["2025-10-20",14.35,14.41,14.05,14.31,217700.0],["2025-10-21",14.21,14.273,13.84,14.01,178800.0],["2025-10-22",14.0,14.043,13.73,14.0,219500.0],["2025-10-23",14.0,14.315,13.73,14.14,194800.0],["2025-10-24",14.25,14.59,14.13,14.28,220300.0],["2025-10-27",14.35,14.48,14.24,14.3,263400.0],["2025-10-28",14.31,14.38,14.04,14.1,227500.0],["2025-10-29",14.25,14.423,13.951,14.17,405700.0],["2025-10-30",14.17,14.35,14.15,14.3,242300.0],["2025-10-31",14.31,14.695,14.11,14.66,393300.0],["2025-11-03",14.75,15.335,14.46,15.22,674600.0],["2025-11-04",14.86,15.001,14.42,14.75,443700.0],["2025-11-05",14.71,15.26,14.44,14.95,488800.0],["2025-11-06",14.9,15.02,14.63,14.87,271800.0],["2025-11-07",14.87,15.0,14.51,14.75,263800.0],["2025-11-10",14.97,15.16,14.69,15.08,339300.0],["2025-11-11",15.57,18.96,15.57,18.5,1462300.0],["2025-11-12",17.97,18.08,17.44,17.78,747600.0],["2025-11-13",17.61,18.205,16.95,17.95,817900.0],["2025-11-14",17.49,17.87,16.82,17.39,474900.0],["2025-11-17",17.62,18.4,17.25,18.04,673500.0],["2025-11-18",18.24,18.555,17.89,18.49,601900.0],["2025-11-19",18.35,18.581,17.6,17.73,538200.0],["2025-11-20",17.88,18.21,17.61,17.9,526800.0],["2025-11-21",17.77,18.57,17.5,18.48,566900.0],["2025-11-24",18.5,18.78,18.1,18.5,736500.0],["2025-11-25",18.69,18.97,18.23,18.94,852500.0],["2025-11-26",19.84,20.28,19.38,19.96,845300.0],["2025-11-28",20.05,20.33,19.68,20.3,502300.0],["2025-12-01",20.06,20.24,19.442,19.61,624400.0],["2025-12-02",19.67,19.74,18.389,18.43,464100.0],["2025-12-03",18.75,19.13,18.5,18.89,533100.0],["2025-12-04",19.11,19.11,18.59,18.7,331200.0],["2025-12-05",18.73,18.85,18.48,18.55,245200.0],["2025-12-08",18.7,18.85,18.03,18.12,303000.0],["2025-12-09",18.25,18.44,17.76,17.81,323000.0],["2025-12-10",17.85,17.88,17.25,17.61,521100.0],["2025-12-11",17.72,17.92,17.26,17.68,807800.0],["2025-12-12",17.72,18.34,17.475,18.17,622100.0],["2025-12-15",18.28,18.36,17.7,17.77,441500.0],["2025-12-16",17.68,17.96,17.46,17.53,507200.0],["2025-12-17",17.55,18.385,17.25,17.91,646800.0],["2025-12-18",18.0,18.595,17.8,18.18,655200.0],["2025-12-19",18.38,18.8,18.02,18.79,1241600.0],["2025-12-22",18.79,19.13,18.585,18.81,387000.0],["2025-12-23",18.77,18.92,18.5,18.57,416600.0],["2025-12-24",18.72,18.81,18.5,18.73,253900.0],["2025-12-26",18.75,18.972,18.545,18.84,211000.0],["2025-12-29",18.73,18.735,18.51,18.71,254700.0],["2025-12-30",18.69,19.03,18.69,18.91,420300.0],["2025-12-31",18.91,19.215,18.69,18.71,508400.0],["2026-01-02",18.68,18.74,18.0,18.15,548200.0],["2026-01-05",18.01,18.46,17.59,18.42,617600.0],["2026-01-06",18.34,18.69,18.05,18.3,500700.0],["2026-01-07",18.41,19.25,18.313,18.88,648100.0],["2026-01-08",18.71,19.06,18.53,19.02,290700.0],["2026-01-09",19.02,19.28,18.89,19.04,250300.0],["2026-01-12",19.02,19.79,18.41,19.65,498700.0],["2026-01-13",19.63,20.44,19.17,20.33,386200.0],["2026-01-14",20.24,20.69,20.03,20.61,306900.0],["2026-01-15",20.58,20.788,20.02,20.11,251300.0],["2026-01-16",20.06,20.31,19.633,20.01,266500.0],["2026-01-20",19.88,21.0,19.525,20.42,298500.0],["2026-01-21",20.4,20.43,19.99,20.37,360000.0],["2026-01-22",20.46,21.03,20.37,20.74,339900.0],["2026-01-23",20.68,20.825,19.88,20.24,552200.0],["2026-01-26",19.99,20.195,19.5,19.75,304800.0],["2026-01-27",19.78,20.015,19.58,19.82,263800.0],["2026-01-28",19.76,19.93,18.83,19.03,402200.0],["2026-01-29",19.18,19.609,18.96,19.18,224100.0],["2026-01-30",19.03,19.315,18.78,18.94,328900.0],["2026-02-02",19.12,20.02,18.985,19.83,319100.0],["2026-02-03",19.91,20.16,19.56,19.99,292700.0],["2026-02-04",20.01,20.24,19.88,20.09,498700.0],["2026-02-05",19.84,20.5,19.47,19.58,352100.0],["2026-02-06",19.57,20.49,19.0,20.48,778400.0],["2026-02-09",20.51,20.6,19.352,19.5,548200.0],["2026-02-10",19.49,19.685,19.2,19.4,284400.0],["2026-02-11",19.49,19.71,18.45,19.51,422300.0],["2026-02-12",19.69,19.69,19.09,19.4,294700.0],["2026-02-13",19.49,19.93,19.32,19.53,395000.0],["2026-02-17",19.54,20.4,18.69,18.81,733300.0],["2026-02-18",18.78,19.32,18.77,19.17,436900.0],["2026-02-19",19.1,19.47,18.765,19.43,285700.0],["2026-02-20",19.42,19.94,19.16,19.66,630800.0],["2026-02-23",19.62,19.845,18.6,19.26,433400.0],["2026-02-24",19.14,19.6,18.94,19.06,384100.0],["2026-02-25",19.33,19.72,18.985,19.06,563500.0],["2026-02-26",19.02,19.255,17.97,18.19,606900.0],["2026-02-27",18.02,18.4,17.71,18.25,1354400.0],["2026-03-02",18.68,19.37,18.41,18.95,765200.0],["2026-03-03",14.27,14.9,13.08,13.96,4390000.0],["2026-03-04",13.37,14.1,13.25,13.665,1429900.0],["2026-03-05",13.5,13.9,13.42,13.58,1623100.0],["2026-03-06",13.28,13.75,13.28,13.57,1178200.0],["2026-03-09",13.335,14.12,13.29,14.0,1205300.0],["2026-03-10",13.98,14.175,13.698,14.03,501100.0],["2026-03-11",13.82,14.0,13.635,13.81,523800.0],["2026-03-12",13.58,13.93,13.5,13.89,674200.0],["2026-03-13",13.88,14.06,13.49,13.78,579400.0],["2026-03-16",13.94,14.035,13.755,13.93,499400.0],["2026-03-17",13.93,14.11,13.8,13.92,404300.0],["2026-03-18",13.89,13.93,13.72,13.83,538400.0],["2026-03-19",13.62,14.05,13.4,14.01,788900.0],["2026-03-20",14.07,14.4,13.87,14.33,1486900.0],["2026-03-23",14.73,14.932,14.52,14.75,888700.0],["2026-03-24",14.64,14.97,14.59,14.9,626400.0],["2026-03-25",15.04,15.36,14.95,15.29,550800.0],["2026-03-26",15.32,15.75,15.16,15.19,387500.0],["2026-03-27",15.09,15.25,14.86,15.08,574100.0],["2026-03-30",14.93,15.59,14.7,15.26,570300.0],["2026-03-31",15.4,16.28,15.38,16.23,816200.0],["2026-04-01",16.4,16.48,15.745,15.84,677000.0],["2026-04-02",15.77,16.16,15.73,16.02,508800.0],["2026-04-06",16.17,16.5,16.02,16.1,522100.0],["2026-04-07",16.22,16.58,16.03,16.56,422600.0],["2026-04-08",16.88,16.96,16.51,16.6,285400.0],["2026-04-09",16.45,16.58,16.38,16.55,301700.0],["2026-04-10",16.6,16.6,16.21,16.35,361600.0],["2026-04-13",16.42,16.565,16.215,16.5,280000.0],["2026-04-14",16.54,16.99,16.46,16.6,489400.0],["2026-04-15",16.66,16.805,16.4,16.64,349300.0],["2026-04-16",16.58,16.8,16.355,16.78,526700.0],["2026-04-17",16.97,17.24,16.74,17.23,436200.0],["2026-04-20",17.02,17.14,16.6,16.72,471500.0],["2026-04-21",16.64,16.95,16.46,16.62,479100.0],["2026-04-22",16.72,16.74,16.32,16.57,445000.0],["2026-04-23",16.54,16.54,16.29,16.31,300100.0],["2026-04-24",16.26,16.495,16.135,16.46,277400.0],["2026-04-27",16.44,16.95,16.38,16.81,255600.0],["2026-04-28",16.86,16.99,16.54,16.76,318000.0],["2026-04-29",16.58,16.75,16.445,16.67,297600.0],["2026-04-30",16.58,16.82,16.53,16.74,264000.0],["2026-05-01",16.72,16.86,16.57,16.79,299300.0],["2026-05-04",16.68,16.93,16.6,16.91,257600.0],["2026-05-05",16.98,17.17,16.65,16.73,263400.0],["2026-05-06",16.78,17.05,16.63,16.94,313100.0],["2026-05-07",16.94,17.055,16.62,17.02,346800.0],["2026-05-08",16.78,17.07,16.605,17.01,237600.0],["2026-05-11",16.64,16.975,16.42,16.52,410500.0],["2026-05-12",16.53,16.67,16.4,16.48,272300.0],["2026-05-13",16.36,16.76,16.31,16.67,402700.0],["2026-05-14",16.79,16.8,16.43,16.51,386600.0],["2026-05-15",16.49,16.615,16.21,16.22,556200.0],["2026-05-18",16.21,16.48,16.2,16.26,371900.0],["2026-05-19",16.23,16.332,16.01,16.25,313800.0],["2026-05-20",16.34,16.58,16.28,16.55,476500.0],["2026-05-21",16.45,16.6,16.3,16.34,269400.0],["2026-05-22",16.31,16.43,16.18,16.37,277600.0],["2026-05-26",16.33,16.44,16.08,16.41,434100.0],["2026-05-27",16.36,16.5,16.21,16.26,322300.0],["2026-05-28",16.26,16.4,16.05,16.21,358800.0],["2026-05-29",16.21,16.25,16.003,16.06,531200.0],["2026-06-01",16.02,16.16,15.9,15.94,392200.0],["2026-06-02",15.83,15.83,15.52,15.58,814800.0],["2026-06-03",15.65,16.183,15.65,15.92,335100.0],["2026-06-04",16.05,16.46,16.05,16.37,409800.0],["2026-06-05",16.44,16.65,16.28,16.29,242800.0],["2026-06-08",16.31,16.47,16.26,16.29,227100.0],["2026-06-09",16.57,16.57,16.35,16.49,332100.0],["2026-06-10",16.35,16.62,16.3,16.37,341200.0],["2026-06-11",16.47,16.575,16.35,16.49,289900.0],["2026-06-12",16.42,16.67,16.42,16.64,230200.0],["2026-06-15",16.61,16.61,16.21,16.32,346300.0],["2026-06-16",16.42,16.71,16.28,16.69,340500.0],["2026-06-17",16.61,16.81,16.515,16.71,424400.0],["2026-06-18",16.72,16.85,16.48,16.58,952900.0],["2026-06-22",16.72,16.93,16.41,16.56,1140400.0],["2026-06-23",16.7,17.1,16.635,16.97,676300.0],["2026-06-24",17.07,17.67,17.07,17.27,716400.0],["2026-06-25",17.31,17.575,17.23,17.39,310500.0],["2026-06-26",17.4,17.74,17.29,17.63,1311400.0],["2026-06-29",16.97,17.32,16.94,17.06,3127600.0],["2026-06-30",17.05,17.145,16.94,17.0,2030700.0],["2026-07-01",17.02,17.065,16.96,16.98,1320000.0],["2026-07-02",17.0,17.022,16.93,16.93,1619600.0],["2026-07-06",17,17.05,16.94,17,596962.823773],["2026-07-07",17,17.28,16.98,17.01,981431.788299],["2026-07-08",17.01,17.15,16.98,17,448129.837737],["2026-07-09",17,17.038,16.975,16.98,439915.62462],["2026-07-10",17,17.02,16.905,16.93,868561.57196],["2026-07-13",16.95,16.98,16.885,16.9,777039.33507],["2026-07-14",16.92,17,16.9,16.92,535896.029445],["2026-07-15",16.94,16.99,16.92,16.93,615433.872411],["2026-07-16",16.93,16.995,16.93,16.97,317512.521009],["2026-07-17",16.97,16.99,16.925,16.93,449525.64913],["2026-07-20",16.94,16.96,16.8,16.81,939856.027674],["2026-07-21",16.84,16.9,16.835,16.84,847818.90031],["2026-07-22",16.85,16.885,16.81,16.81,690079.557867],["2026-07-23",16.85,16.88,16.83,16.86,939154.823036],["2026-07-24",16.9,16.91,16.83,16.86,652200.266789],["2026-07-27",16.87,16.91,16.86,16.86,395411.48747],["2026-07-28",16.92,16.92,16.88,16.89,255494.177027],["2026-07-29",16.88,16.91,16.85,16.85,444148.9385],["2026-07-30",16.86,16.87,16.84,16.85,398141.267201],["2026-07-31",16.87,16.88,16.85,16.86,369695.577997],["2026-08-03",16.86,16.88,16.86,16.87,437741.5546],["2026-08-04",16.88,16.88,16.865,16.88,420208.302734],["2026-08-05",16.9,16.91,16.86,16.9,400374.476212],["2026-08-06",16.9,16.94,16.9,16.92,272439.570792],["2026-08-07",16.92,16.95,16.91,16.93,2722743.305545],["2026-08-10",16.93,16.95,16.9,16.905,90295.09156],["2026-08-11",16.91,16.96,16.9,16.92,952370.681704],["2026-08-12",16.91,16.95,16.91,16.92,513790.29621],["2026-08-13",16.94,16.94,16.9,16.92,357998.965426]]}