{"t":"TVTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-11-08",1.5,1.5,1.5,1.5,0.0],["2012-11-09",1.5,1.5,1.5,1.5,0.0],["2012-11-12",1.5,1.5,1.5,1.5,0.0],["2012-11-13",1.5,1.5,1.5,1.5,0.0],["2012-11-14",2.0,2.01,2.0,2.01,1100.0],["2012-11-15",2.01,2.01,2.01,2.01,0.0],["2012-11-16",2.01,2.01,2.01,2.01,0.0],["2012-11-19",2.01,2.01,2.01,2.01,0.0],["2012-11-20",2.01,2.01,2.01,2.01,0.0],["2012-11-21",2.01,2.01,2.01,2.01,0.0],["2012-11-23",2.01,2.01,2.01,2.01,0.0],["2012-11-26",2.01,2.01,2.01,2.01,0.0],["2012-11-27",2.01,2.01,2.01,2.01,0.0],["2012-11-28",2.01,2.01,2.01,2.01,0.0],["2012-11-29",2.01,2.01,2.01,2.01,0.0],["2012-11-30",2.01,2.01,2.01,2.01,100.0],["2012-12-03",4.7,4.7,4.7,4.7,500.0],["2012-12-04",4.7,4.7,4.7,4.7,0.0],["2012-12-05",4.7,4.7,4.7,4.7,0.0],["2012-12-06",4.7,4.7,4.7,4.7,0.0],["2012-12-07",4.7,4.7,4.7,4.7,0.0],["2012-12-10",4.7,4.7,4.7,4.7,0.0],["2012-12-11",4.7,4.7,4.7,4.7,0.0],["2012-12-12",2.5,2.5,2.5,2.5,100.0],["2012-12-13",2.5,2.5,2.5,2.5,0.0],["2012-12-14",2.5,2.5,2.5,2.5,0.0],["2012-12-17",7.69,7.69,7.69,7.69,200.0],["2012-12-18",6.99,6.99,5.0,5.15,1700.0],["2012-12-19",5.0,5.0,5.0,5.0,200.0],["2012-12-20",5.0,5.0,4.5,4.5,300.0],["2012-12-21",4.0,4.11,4.0,4.11,2100.0],["2012-12-24",4.1,4.1,4.0,4.0,1800.0],["2012-12-26",3.75,4.5,3.5,4.0,2900.0],["2012-12-27",3.5,3.5,2.55,3.1,35400.0],["2012-12-28",3.01,3.25,2.55,2.9,34500.0],["2012-12-31",3.25,3.35,3.25,3.35,500.0],["2013-01-02",3.4,3.4,3.0,3.2,3200.0],["2013-01-03",3.1,3.1,3.1,3.1,100.0],["2013-01-04",3.35,3.35,3.35,3.35,1800.0],["2013-01-07",3.7,3.7,3.7,3.7,1000.0],["2013-01-08",4.0,4.0,3.95,3.95,1100.0],["2013-01-09",4.0,5.1,4.0,5.1,500.0],["2013-01-10",5.1,5.1,5.1,5.1,0.0],["2013-01-11",3.75,4.0,3.5,4.0,4800.0],["2013-01-14",3.95,4.95,3.7,3.7,8900.0],["2013-01-15",3.9,4.9,3.6,3.7,2900.0],["2013-01-16",3.75,3.75,3.0,3.6,9800.0],["2013-01-17",3.75,4.75,3.5,4.02,6800.0],["2013-01-18",4.05,4.35,4.01,4.05,11000.0],["2013-01-22",4.25,4.25,4.0,4.0,13300.0],["2013-01-23",4.1,4.9,4.1,4.9,7100.0],["2013-01-24",4.17,4.45,3.91,3.91,4900.0],["2013-01-25",3.91,4.0,3.91,4.0,2500.0],["2013-01-28",3.95,3.95,3.9,3.9,5600.0],["2013-01-29",4.0,4.0,3.9,3.9,3000.0],["2013-01-30",3.9,3.9,3.51,3.85,22500.0],["2013-01-31",3.6,4.5,3.56,4.5,12900.0],["2013-02-01",4.0,4.0,3.7,3.7,7600.0],["2013-02-04",3.7,3.71,3.7,3.7,4000.0],["2013-02-05",3.75,3.75,3.7,3.7,6000.0],["2013-02-06",3.7,3.7,3.53,3.6,4100.0],["2013-02-07",3.51,3.7,3.5,3.5,4700.0],["2013-02-08",3.5,3.5,3.4,3.4,3000.0],["2013-02-11",3.36,3.36,3.1,3.2,10700.0],["2013-02-12",3.5,3.75,3.5,3.5,11900.0],["2013-02-13",3.4,4.25,3.4,4.1,13900.0],["2013-02-14",3.75,3.8,3.75,3.75,8000.0],["2013-02-15",4.0,4.2,4.0,4.2,3600.0],["2013-02-19",4.0,4.4,4.0,4.4,16200.0],["2013-02-20",4.25,4.26,4.0,4.2,8500.0],["2013-02-21",4.2,5.5,4.2,5.25,8500.0],["2013-02-22",5.0,5.0,3.56,4.85,8500.0],["2013-02-25",4.73,4.74,4.54,4.73,4400.0],["2013-02-26",4.5,4.7,4.5,4.7,3500.0],["2013-02-27",4.65,4.65,4.65,4.65,100.0],["2013-02-28",4.4,4.55,4.3,4.4,15000.0],["2013-03-01",4.4,4.4,4.4,4.4,8500.0],["2013-03-04",3.55,4.6,3.55,4.6,17200.0],["2013-03-05",4.6,4.6,4.25,4.25,5500.0],["2013-03-06",4.25,4.5,4.25,4.39,6900.0],["2013-03-07",4.38,4.38,4.38,4.38,100.0],["2013-03-08",4.38,5.4,4.1,5.4,18600.0],["2013-03-11",5.2,5.2,4.5,4.5,6900.0],["2013-03-12",4.65,4.65,4.3,4.35,8600.0],["2013-03-13",4.9,4.9,4.41,4.9,800.0],["2013-03-14",5.3,5.3,4.75,4.75,4200.0],["2013-03-15",4.65,5.1,4.45,4.75,13700.0],["2013-03-18",4.75,5.3,4.65,5.3,4400.0],["2013-03-19",5.2,5.45,5.0,5.45,7900.0],["2013-03-20",5.2,5.6,5.2,5.6,3500.0],["2013-03-21",5.3,5.78,5.3,5.69,12800.0],["2013-03-22",5.65,5.75,5.65,5.75,2500.0],["2013-03-25",5.4,5.4,5.4,5.4,400.0],["2013-03-26",5.0,5.1,5.0,5.0,3800.0],["2013-03-27",5.1,5.75,4.75,5.6,10800.0],["2013-03-28",5.5,5.5,5.28,5.5,1700.0],["2013-04-01",5.35,5.5,5.0,5.25,9300.0],["2013-04-02",5.0,5.5,5.0,5.25,13900.0],["2013-04-03",5.0,5.15,5.0,5.15,12200.0],["2013-04-04",5.15,5.15,5.15,5.15,100.0],["2013-04-05",4.75,5.25,4.75,5.25,29600.0],["2013-04-08",5.5,5.75,5.5,5.5,1600.0],["2013-04-09",5.45,5.45,5.45,5.45,800.0],["2013-04-10",5.25,5.85,5.0,5.85,6700.0],["2013-04-11",5.65,5.65,5.5,5.5,7700.0],["2013-04-12",5.2,6.33,5.2,6.0,31200.0],["2013-04-15",6.0,6.28,6.0,6.25,27200.0],["2013-04-16",6.25,6.5,6.25,6.5,17400.0],["2013-04-17",6.5,6.6,6.5,6.6,31900.0],["2013-04-18",6.55,6.61,6.55,6.6,3600.0],["2013-04-19",6.65,7.0,6.65,7.0,6500.0],["2013-04-22",8.0,8.0,7.25,7.25,9400.0],["2013-04-23",7.4,7.5,7.25,7.45,8000.0],["2013-04-24",7.25,7.45,7.25,7.45,3400.0],["2013-04-25",7.45,7.45,7.36,7.36,400.0],["2013-04-26",7.4,7.7,7.4,7.45,2900.0],["2013-04-29",7.45,7.45,7.4,7.4,7000.0],["2013-04-30",7.4,7.4,7.4,7.4,700.0],["2013-05-01",7.3,7.4,7.3,7.3,5500.0],["2013-05-02",7.3,7.75,7.3,7.4,4000.0],["2013-05-03",7.75,9.99,7.4,8.25,10400.0],["2013-05-06",8.25,8.25,7.7,8.25,3200.0],["2013-05-07",8.5,8.5,8.5,8.5,500.0],["2013-05-08",8.5,8.5,8.4,8.4,2300.0],["2013-05-09",8.25,8.5,8.25,8.5,8000.0],["2013-05-10",8.5,9.0,8.5,8.76,5000.0],["2013-05-13",8.8,8.8,8.33,8.7,2200.0],["2013-05-14",8.65,8.85,8.3,8.3,5100.0],["2013-05-15",8.35,8.35,7.01,7.9,2000.0],["2013-05-16",7.9,7.9,7.25,7.54,2100.0],["2013-05-17",7.25,7.25,6.56,7.15,8000.0],["2013-05-20",7.1,7.1,6.35,6.4,900.0],["2013-05-21",6.29,6.4,6.29,6.4,1500.0],["2013-05-22",6.25,6.25,6.0,6.0,5700.0],["2013-05-23",5.95,6.0,5.95,6.0,2400.0],["2013-05-24",6.5,8.0,6.5,7.0,3100.0],["2013-05-28",7.25,7.25,7.25,7.25,500.0],["2013-05-29",7.3,7.5,7.0,7.0,6100.0],["2013-05-30",6.75,6.75,6.75,6.75,1000.0],["2013-05-31",6.8,6.8,6.8,6.8,1000.0],["2013-06-03",7.0,7.0,7.0,7.0,500.0],["2013-06-04",7.45,7.45,7.45,7.45,500.0],["2013-06-05",7.3,7.3,7.3,7.3,200.0],["2013-06-06",7.3,7.3,7.3,7.3,300.0],["2013-06-07",7.27,7.28,7.2,7.2,3600.0],["2013-06-10",7.28,7.28,7.28,7.28,100.0],["2013-06-11",6.65,6.65,5.65,6.48,54200.0],["2013-06-12",6.0,6.2,5.85,6.0,7000.0],["2013-06-13",5.9,6.0,5.5,6.0,4300.0],["2013-06-14",5.75,5.9,5.75,5.8,1600.0],["2013-06-17",6.0,6.0,5.75,5.75,2100.0],["2013-06-18",6.05,6.05,5.5,5.75,4900.0],["2013-06-19",5.75,6.0,5.75,5.75,55000.0],["2013-06-20",5.65,5.65,5.65,5.65,3200.0],["2013-06-21",5.65,6.09,5.4,5.85,13400.0],["2013-06-24",5.96,5.96,5.37,5.45,2700.0],["2013-06-25",5.45,5.45,5.45,5.45,0.0],["2013-06-26",5.45,5.45,5.41,5.41,1000.0],["2013-06-27",5.45,5.45,5.0,5.0,5200.0],["2013-06-28",5.45,5.55,5.45,5.55,1700.0],["2013-07-01",5.25,5.45,4.9,5.0,2800.0],["2013-07-02",5.0,5.0,4.6,4.9,5100.0],["2013-07-03",5.0,5.0,4.9,4.9,1100.0],["2013-07-05",4.9,4.9,4.9,4.9,0.0],["2013-07-08",4.75,4.9,4.75,4.9,2000.0],["2013-07-09",5.15,5.15,5.0,5.0,3500.0],["2013-07-10",5.5,5.5,5.0,5.0,1200.0],["2013-07-11",5.0,5.0,5.0,5.0,0.0],["2013-07-12",5.5,6.1,5.5,6.1,300.0],["2013-07-15",5.5,5.61,5.5,5.61,2100.0],["2013-07-16",5.75,5.75,5.5,5.5,1900.0],["2013-07-17",5.5,5.5,5.5,5.5,600.0],["2013-07-18",5.5,5.5,5.5,5.5,0.0],["2013-07-19",5.05,5.5,5.05,5.5,1700.0],["2013-07-22",5.5,5.5,5.5,5.5,0.0],["2013-07-23",5.5,5.5,5.11,5.11,800.0],["2013-07-24",5.5,5.5,5.11,5.5,9000.0],["2013-07-25",5.4,5.5,5.4,5.5,2200.0],["2013-07-26",5.5,5.5,5.5,5.5,0.0],["2013-07-29",5.1,5.75,5.05,5.7,2300.0],["2013-07-30",5.5,6.0,5.5,6.0,300.0],["2013-07-31",5.75,5.75,5.0,5.75,2900.0],["2013-08-01",5.75,5.95,5.75,5.95,1000.0],["2013-08-02",5.95,5.95,5.95,5.95,0.0],["2013-08-05",5.75,5.75,5.75,5.75,400.0],["2013-08-06",5.75,5.75,4.5,4.5,1600.0],["2013-08-07",5.79,5.8,5.0,5.0,5400.0],["2013-08-08",5.0,5.0,5.0,5.0,1000.0],["2013-08-09",5.05,5.49,5.0,5.49,1800.0],["2013-08-12",5.0,5.01,5.0,5.0,3400.0],["2013-08-13",5.0,5.0,5.0,5.0,1600.0],["2013-08-14",5.0,5.0,5.0,5.0,0.0],["2013-08-15",5.0,5.0,4.5,4.6,3900.0],["2013-08-16",5.55,6.75,5.5,5.84,31300.0],["2013-08-19",5.79,5.79,5.51,5.7,2400.0],["2013-08-20",5.05,5.5,5.05,5.35,4900.0],["2013-08-21",5.8,6.59,5.05,5.99,15100.0],["2013-08-22",5.9,6.5,5.1,6.5,5900.0],["2013-08-23",5.6,6.5,5.6,6.26,6900.0],["2013-08-26",6.27,6.4,6.1,6.1,8300.0],["2013-08-27",6.1,6.35,6.05,6.2,10700.0],["2013-08-28",6.0,6.0,6.0,6.0,7300.0],["2013-08-29",6.0,6.0,6.0,6.0,1000.0],["2013-08-30",6.0,6.0,6.0,6.0,0.0],["2013-09-03",5.8,6.0,5.8,6.0,5900.0],["2013-09-04",6.06,6.4,5.41,6.35,7700.0],["2013-09-05",6.02,6.02,6.0,6.0,1200.0],["2013-09-06",6.0,6.0,6.0,6.0,1100.0],["2013-09-09",5.95,6.25,5.95,6.2,9700.0],["2013-09-10",6.3,7.15,6.2,7.15,10200.0],["2013-09-11",7.15,7.15,7.15,7.15,0.0],["2013-09-12",7.15,7.15,7.15,7.15,0.0],["2013-09-13",7.0,7.2,7.0,7.2,3700.0],["2013-09-16",6.95,6.95,6.8,6.8,5300.0],["2013-09-17",6.83,6.9,6.79,6.82,20300.0],["2013-09-18",6.82,6.88,6.8,6.88,6200.0],["2013-09-19",7.25,7.25,7.25,7.25,1000.0],["2013-09-20",7.25,7.25,7.25,7.25,0.0],["2013-09-23",6.8,7.05,6.6,6.6,6400.0],["2013-09-24",6.5,6.5,5.11,6.05,23200.0],["2013-09-25",6.0,6.0,6.0,6.0,400.0],["2013-09-26",6.05,7.05,6.05,7.05,1400.0],["2013-09-27",7.0,7.0,6.3,6.9,2200.0],["2013-09-30",6.9,6.9,6.3,6.5,5100.0],["2013-10-01",6.04,6.88,6.04,6.5,4200.0],["2013-10-02",6.75,6.75,6.75,6.75,200.0],["2013-10-03",6.5,6.7,6.5,6.55,6000.0],["2013-10-04",6.65,6.65,6.45,6.45,3200.0],["2013-10-07",6.45,6.85,6.25,6.8,12800.0],["2013-10-08",6.45,6.46,6.45,6.46,4400.0],["2013-10-09",6.1,6.5,6.1,6.5,2300.0],["2013-10-10",6.45,6.7,6.1,6.7,3400.0],["2013-10-11",6.11,6.5,5.75,6.45,4300.0],["2013-10-14",6.45,6.9,6.45,6.55,3300.0],["2013-10-15",6.56,6.85,6.5,6.85,4200.0],["2013-10-16",6.8,6.8,6.55,6.7,800.0],["2013-10-17",6.5,6.6,6.5,6.6,600.0],["2013-10-18",6.6,6.6,6.45,6.6,5100.0],["2013-10-21",6.6,7.25,6.6,6.85,13100.0],["2013-10-22",6.8,6.9,6.11,6.5,4900.0],["2013-10-23",7.0,7.2,7.0,7.2,10200.0],["2013-10-24",6.95,7.2,6.8,6.9,9500.0],["2013-10-25",6.95,6.95,6.95,6.95,500.0],["2013-10-28",6.11,7.0,6.11,7.0,600.0],["2013-10-29",6.7,6.99,6.5,6.99,3000.0],["2013-10-30",6.65,7.0,6.65,7.0,1600.0],["2013-10-31",7.0,7.0,7.0,7.0,1300.0],["2013-11-01",7.0,7.0,6.8,6.8,900.0],["2013-11-04",6.9,6.9,6.9,6.9,100.0],["2013-11-05",6.9,6.99,6.9,6.99,3200.0],["2013-11-06",6.99,7.0,6.99,7.0,2100.0],["2013-11-07",7.0,7.25,7.0,7.25,9000.0],["2013-11-08",7.3,7.3,7.25,7.25,1300.0],["2013-11-11",7.05,7.05,7.0,7.0,700.0],["2013-11-12",6.83,6.83,5.25,5.99,34000.0],["2013-11-13",5.89,5.89,5.89,5.89,100.0],["2013-11-14",5.9,6.0,5.25,5.99,24400.0],["2013-11-15",5.95,5.95,5.9,5.9,5100.0],["2013-11-18",5.9,5.9,5.9,5.9,100.0],["2013-11-19",5.9,6.0,5.4,5.7,5000.0],["2013-11-20",5.7,6.0,5.4,6.0,4500.0],["2013-11-21",5.91,6.2,5.91,6.0,800.0],["2013-11-22",6.0,6.25,5.45,6.25,4200.0],["2013-11-25",6.25,6.6,6.25,6.55,9700.0],["2013-11-26",6.6,7.0,6.55,7.0,8300.0],["2013-11-27",6.85,7.05,6.85,7.0,8700.0],["2013-11-29",6.65,7.0,6.65,7.0,1900.0],["2013-12-02",6.92,7.35,6.75,7.35,9100.0],["2013-12-03",7.25,7.25,7.0,7.1,8100.0],["2013-12-04",7.25,8.25,7.25,7.9,9500.0],["2013-12-05",8.0,8.7,7.5,8.5,23300.0],["2013-12-06",8.3,8.85,8.3,8.7,25100.0],["2013-12-09",9.0,9.0,8.1,8.1,19200.0],["2013-12-10",7.9,7.9,7.84,7.85,4500.0],["2013-12-11",7.85,7.85,5.35,7.65,35300.0],["2013-12-12",8.1,8.1,6.0,7.0,34200.0],["2013-12-13",7.0,7.15,6.9,7.15,177300.0],["2013-12-16",7.22,7.7,7.22,7.45,84300.0],["2013-12-17",7.6,7.6,6.25,7.0,40000.0],["2013-12-18",7.31,7.5,6.8,6.8,1698300.0],["2013-12-19",7.0,7.1,6.75,6.75,370000.0],["2013-12-20",6.8,7.0,6.51,6.6,27300.0],["2013-12-23",6.7,7.0,6.61,7.0,104800.0],["2013-12-24",7.2,7.5,7.2,7.45,55500.0],["2013-12-26",7.5,7.5,7.0,7.0,71800.0],["2013-12-27",7.0,7.0,6.9,6.91,195200.0],["2013-12-30",6.96,7.3,6.66,7.14,83200.0],["2013-12-31",7.19,7.19,6.8,7.0,58400.0],["2014-01-02",7.19,8.1,7.19,8.0,141800.0],["2014-01-03",8.0,8.49,8.0,8.4,92400.0],["2014-01-06",8.3,8.35,8.27,8.3,15800.0],["2014-01-07",8.34,8.34,8.12,8.15,67200.0],["2014-01-08",8.15,8.4,7.75,7.89,125700.0],["2014-01-09",7.91,8.58,7.62,8.5,191200.0],["2014-01-10",8.5,8.5,8.5,8.5,0.0],["2014-01-13",11.6,12.24,10.62,11.35,332900.0],["2014-01-14",11.26,11.26,10.5,11.08,278700.0],["2014-01-15",11.22,12.24,11.1,11.7,170300.0],["2014-01-16",11.99,14.0,11.82,11.98,212100.0],["2014-01-17",12.74,13.95,11.9901,13.1,431300.0],["2014-01-21",13.77,13.85,12.25,12.5,201600.0],["2014-01-22",12.56,13.48,11.88,12.41,206500.0],["2014-01-23",12.3,12.515,11.95,12.3,78800.0],["2014-01-24",11.6,11.75,10.23,10.43,280300.0],["2014-01-27",10.54,11.439,10.5,10.82,89800.0],["2014-01-28",10.85,11.06,10.35,10.98,61800.0],["2014-01-29",10.51,11.462,10.51,11.07,91600.0],["2014-01-30",11.27,11.45,10.8301,10.99,44400.0],["2014-01-31",10.58,11.0,10.5,10.58,64100.0],["2014-02-03",10.5,10.75,9.79,9.86,81900.0],["2014-02-04",9.76,10.35,9.09,9.79,213300.0],["2014-02-05",9.74,10.0,9.74,9.96,81100.0],["2014-02-06",9.95,10.3499,9.77,10.25,64000.0],["2014-02-07",10.33,10.45,9.88,10.39,98000.0],["2014-02-10",10.24,10.9499,10.0,10.66,96900.0],["2014-02-11",10.8,11.36,10.31,10.72,172700.0],["2014-02-12",10.84,10.99,10.33,10.68,209700.0],["2014-02-13",14.88,17.8584,14.43,16.0,3843100.0],["2014-02-14",15.84,15.85,14.14,14.82,1302000.0],["2014-02-18",16.52,16.52,14.67,15.56,404400.0],["2014-02-19",15.56,16.29,14.95,16.0,237700.0],["2014-02-20",16.06,17.19,15.75,17.03,250300.0],["2014-02-21",17.37,19.76,17.1,19.47,699300.0],["2014-02-24",19.5,19.95,18.5,19.0,370800.0],["2014-02-25",19.09,19.374,18.2,18.97,204900.0],["2014-02-26",19.49,19.49,18.1165,19.1,297300.0],["2014-02-27",19.32,19.96,18.62,19.13,256300.0],["2014-02-28",19.13,19.27,17.29,17.67,535800.0],["2014-03-03",17.18,18.49,16.71,17.86,223100.0],["2014-03-04",18.23,18.75,17.61,18.32,194500.0],["2014-03-05",18.12,18.8946,18.0101,18.56,195500.0],["2014-03-06",18.9,20.41,18.56,18.76,592700.0],["2014-03-07",18.71,19.57,17.6,19.29,334200.0],["2014-03-10",19.46,20.37,18.7123,19.81,351500.0],["2014-03-11",19.97,21.0,18.78,19.03,424200.0],["2014-03-12",18.75,19.5,18.5,18.77,368100.0],["2014-03-13",18.81,19.537,17.53,17.74,348600.0],["2014-03-14",17.54,18.21,16.93,17.35,333500.0],["2014-03-17",17.35,18.45,17.05,17.48,383800.0],["2014-03-18",17.62,19.05,17.06,18.72,702000.0],["2014-03-19",18.72,18.9,17.97,18.05,165500.0],["2014-03-20",17.97,19.43,17.51,19.28,388100.0],["2014-03-21",19.56,19.7,18.15,18.41,580000.0],["2014-03-24",18.5,19.02,17.2,18.9,444800.0],["2014-03-25",20.01,20.9699,19.2,20.4,787900.0],["2014-03-26",20.71,21.843,20.22,20.56,444500.0],["2014-03-27",20.45,20.98,19.0116,19.55,430300.0],["2014-03-28",19.6,20.76,19.41,19.75,542700.0],["2014-03-31",20.05,21.4,19.646,21.2,3244200.0],["2014-04-01",20.72,21.65,20.43,21.46,506700.0],["2014-04-02",21.5,23.75,21.11,23.36,1284000.0],["2014-04-03",23.35,24.25,20.89,21.11,1403300.0],["2014-04-04",21.11,21.18,17.64,19.03,1576700.0],["2014-04-07",18.92,20.35,17.75,17.99,635700.0],["2014-04-08",18.0,19.46,17.61,19.33,474300.0],["2014-04-09",19.34,20.4,19.16,20.37,287100.0],["2014-04-10",20.36,20.8311,18.05,18.25,333800.0],["2014-04-11",17.9,18.08,15.32,15.36,931500.0],["2014-04-14",16.38,16.9787,12.331,13.01,1205300.0],["2014-04-15",12.85,13.68,11.38,11.6,1172800.0],["2014-04-16",11.82,12.53,11.7134,12.3,491200.0],["2014-04-17",12.2,15.8,12.1001,14.5,1102300.0],["2014-04-21",14.58,14.6481,13.66,13.86,370600.0],["2014-04-22",13.82,15.0,13.65,14.83,591900.0],["2014-04-23",14.88,14.88,13.71,13.79,277200.0],["2014-04-24",13.89,14.44,12.8004,13.82,291300.0],["2014-04-25",13.7,13.74,12.91,13.24,253600.0],["2014-04-28",13.22,13.81,12.66,13.01,382500.0],["2014-04-29",13.05,13.75,12.92,13.24,227600.0],["2014-04-30",13.2,14.32,13.0,14.29,221900.0],["2014-05-01",14.38,14.615,13.59,14.06,279600.0],["2014-05-02",14.16,14.71,14.0,14.16,222900.0],["2014-05-05",13.99,14.22,13.549,13.65,233400.0],["2014-05-06",13.51,14.08,12.65,12.7,237400.0],["2014-05-07",12.78,13.22,11.28,11.41,495000.0],["2014-05-08",11.3,11.94,10.78,10.99,369900.0],["2014-05-09",10.98,11.56,10.61,11.47,310200.0],["2014-05-12",11.47,12.29,11.2,12.2,348000.0],["2014-05-13",12.29,12.8,11.99,12.2,305900.0],["2014-05-14",11.58,13.4,11.322,13.02,508000.0],["2014-05-15",13.11,13.11,12.42,12.8,484600.0],["2014-05-16",12.78,12.79,12.26,12.63,194100.0],["2014-05-19",12.57,13.11,12.53,13.1,210200.0],["2014-05-20",13.14,13.39,12.1806,12.34,348900.0],["2014-05-21",12.45,12.984,12.41,12.84,200700.0],["2014-05-22",12.73,13.42,12.73,13.26,159100.0],["2014-05-23",13.27,13.81,12.96,13.73,96100.0],["2014-05-27",13.84,14.37,13.441,14.35,178200.0],["2014-05-28",14.35,14.5,13.8,13.93,81000.0],["2014-05-29",13.38,13.65,12.57,12.88,536400.0],["2014-05-30",16.78,16.82,14.56,14.62,3478400.0],["2014-06-02",14.55,14.98,14.04,14.45,521900.0],["2014-06-03",14.17,14.29,13.02,13.35,538200.0],["2014-06-04",12.65,13.24,11.51,11.76,943400.0],["2014-06-05",11.78,12.1,11.08,11.17,626300.0],["2014-06-06",11.26,11.32,10.2,10.34,908300.0],["2014-06-09",10.24,11.45,10.1699,11.2,1021400.0],["2014-06-10",11.09,11.51,11.08,11.33,421100.0],["2014-06-11",11.24,11.36,11.11,11.3,200500.0],["2014-06-12",11.28,11.4999,10.78,11.15,413000.0],["2014-06-13",11.13,11.31,10.8,11.27,444900.0],["2014-06-16",11.16,11.56,10.95,11.25,191600.0],["2014-06-17",11.19,11.2,10.7008,11.02,335100.0],["2014-06-18",11.04,11.2,10.9,11.16,190800.0],["2014-06-19",11.2,11.2,10.62,11.02,609100.0],["2014-06-20",11.11,11.44,10.86,11.29,320400.0],["2014-06-23",11.33,11.7,11.3,11.63,275000.0],["2014-06-24",11.66,12.32,11.41,11.46,406400.0],["2014-06-25",11.36,11.99,11.31,11.805,218600.0],["2014-06-26",11.77,11.86,11.43,11.81,182200.0],["2014-06-27",10.36,12.06,10.32,12.01,1176700.0],["2014-06-30",12.0,12.43,11.52,11.74,251900.0],["2014-07-01",11.79,12.41,11.75,12.31,284500.0],["2014-07-02",12.47,12.75,12.13,12.43,399800.0],["2014-07-03",12.5,12.98,12.25,12.82,174400.0],["2014-07-07",12.8,12.96,11.77,11.8,248100.0],["2014-07-08",11.7,11.962,10.77,10.79,372000.0],["2014-07-09",10.81,11.27,10.59,11.07,159600.0],["2014-07-10",10.6,11.16,10.6,10.93,129100.0],["2014-07-11",10.91,11.15,10.81,10.96,90800.0],["2014-07-14",11.16,11.23,10.87,11.1,128200.0],["2014-07-15",11.13,11.34,10.64,10.74,212500.0],["2014-07-16",10.84,11.01,10.6,10.81,160400.0],["2014-07-17",10.69,10.92,10.54,10.6,255100.0],["2014-07-18",10.67,10.91,10.36,10.69,224800.0],["2014-07-21",10.67,10.75,10.21,10.23,249200.0],["2014-07-22",10.28,10.57,9.7,10.54,437700.0],["2014-07-23",10.6,11.36,10.6,11.33,356500.0],["2014-07-24",11.32,11.914,11.235,11.51,296700.0],["2014-07-25",11.35,11.57,11.2772,11.5,226800.0],["2014-07-28",11.55,11.55,10.45,10.86,187400.0],["2014-07-29",10.87,11.38,10.83,10.89,98700.0],["2014-07-30",11.12,11.305,10.87,11.1,157300.0],["2014-07-31",10.92,11.13,10.51,10.62,119100.0],["2014-08-01",10.64,11.16,10.36,10.53,159900.0],["2014-08-04",10.58,10.89,10.41,10.76,131600.0],["2014-08-05",10.65,11.33,10.65,11.31,235300.0],["2014-08-06",11.05,11.8,10.92,11.62,184000.0],["2014-08-07",11.74,11.91,11.56,11.74,110900.0],["2014-08-08",11.84,12.41,11.66,12.31,201700.0],["2014-08-11",12.35,12.72,12.05,12.51,381800.0],["2014-08-12",12.01,12.33,11.165,11.85,553400.0],["2014-08-13",11.86,12.04,11.48,11.74,253100.0],["2014-08-14",11.75,12.67,11.65,12.22,293600.0],["2014-08-15",12.35,12.45,11.73,12.09,131700.0],["2014-08-18",12.26,12.31,11.86,11.99,132800.0],["2014-08-19",12.01,12.274,11.8,12.06,126600.0],["2014-08-20",11.98,12.23,11.94,12.13,124400.0],["2014-08-21",12.1,12.35,11.97,12.22,200600.0],["2014-08-22",12.22,12.57,12.05,12.29,79500.0],["2014-08-25",12.47,12.91,12.43,12.55,226300.0],["2014-08-26",12.56,13.19,12.48,13.13,172700.0],["2014-08-27",13.12,13.8,13.1,13.51,170800.0],["2014-08-28",13.37,13.84,13.281,13.6,117700.0],["2014-08-29",13.67,13.92,13.09,13.68,114200.0],["2014-09-02",13.68,14.49,13.33,14.4,221700.0],["2014-09-03",14.43,14.49,13.69,13.95,199800.0],["2014-09-04",14.0,14.03,13.61,13.66,126500.0],["2014-09-05",13.62,13.87,13.12,13.31,113700.0],["2014-09-08",13.25,13.85,12.91,13.1,197200.0],["2014-09-09",12.91,13.31,12.45,12.72,190900.0],["2014-09-10",12.68,13.44,12.61,13.41,202100.0],["2014-09-11",13.25,13.81,12.847,12.96,238900.0],["2014-09-12",12.96,13.105,12.47,12.8,152000.0],["2014-09-15",12.83,12.84,12.05,12.07,176800.0],["2014-09-16",12.03,12.6,12.03,12.49,453100.0],["2014-09-17",11.32,11.88,11.0232,11.46,1481500.0],["2014-09-18",11.56,12.25,11.3001,11.82,652600.0],["2014-09-19",11.97,12.1,11.19,11.29,709400.0],["2014-09-22",11.16,11.36,10.58,10.66,401600.0],["2014-09-23",10.54,11.33,10.5,10.85,370800.0],["2014-09-24",10.9,11.15,10.61,10.91,207800.0],["2014-09-25",10.87,10.94,10.255,10.6,221200.0],["2014-09-26",10.64,10.93,9.991,10.19,373500.0],["2014-09-29",10.05,10.7,9.68,9.82,390500.0],["2014-09-30",9.92,10.1,8.855,9.02,1369800.0],["2014-10-01",9.1,9.4796,7.85,8.62,1821200.0],["2014-10-02",8.65,10.0,8.63,9.89,908100.0],["2014-10-03",10.12,10.91,9.65,10.88,606800.0],["2014-10-06",10.88,11.29,10.48,11.0,810100.0],["2014-10-07",10.84,11.276,10.19,10.79,648400.0],["2014-10-08",10.79,10.81,9.935,10.48,350400.0],["2014-10-09",10.37,10.6,9.64,9.96,493600.0],["2014-10-10",9.93,10.0,9.25,9.54,368000.0],["2014-10-13",9.5,9.97,9.3,9.34,370700.0],["2014-10-14",9.64,10.34,9.34,9.76,346700.0],["2014-10-15",9.45,10.14,9.45,9.99,213500.0],["2014-10-16",9.82,10.24,9.62,9.98,210100.0],["2014-10-17",10.14,10.19,9.25,9.28,274100.0],["2014-10-20",9.19,9.82,9.19,9.6,218600.0],["2014-10-21",9.61,10.0,9.235,9.49,185400.0],["2014-10-22",9.49,9.6,9.31,9.55,189200.0],["2014-10-23",9.69,9.69,9.33,9.41,302800.0],["2014-10-24",9.4,9.94,9.304,9.88,262200.0],["2014-10-27",9.76,10.055,9.22,9.42,388900.0],["2014-10-28",9.53,9.53,9.12,9.34,239300.0],["2014-10-29",9.33,9.63,9.08,9.5,243000.0],["2014-10-30",9.38,9.69,9.18,9.53,178400.0],["2014-10-31",9.79,9.99,9.26,9.68,276300.0],["2014-11-03",9.66,10.44,9.495,10.38,215400.0],["2014-11-04",10.38,10.39,10.14,10.28,167400.0],["2014-11-05",10.4,10.4,9.65,9.8,166500.0],["2014-11-06",9.86,10.177,9.64,10.09,122300.0],["2014-11-07",10.02,10.451,9.965,10.38,159300.0],["2014-11-10",10.38,10.79,10.04,10.74,211500.0],["2014-11-11",10.72,11.39,10.56,11.36,287500.0],["2014-11-12",11.3,11.64,11.14,11.56,176700.0],["2014-11-13",11.575,11.95,11.41,11.62,454200.0],["2014-11-14",10.13,11.45,9.685,9.9,1134000.0],["2014-11-17",9.68,9.8,9.03,9.45,605300.0],["2014-11-18",9.47,10.07,8.95,9.03,671400.0],["2014-11-19",9.09,9.1851,7.99,8.09,863700.0],["2014-11-20",8.1,8.85,8.0,8.74,827200.0],["2014-11-21",8.85,9.13,8.14,8.24,657100.0],["2014-11-24",8.61,8.95,8.16,8.67,692400.0],["2014-11-25",8.67,9.0,8.33,8.98,903500.0],["2014-11-26",8.95,9.88,8.81,9.71,934300.0],["2014-11-28",9.71,10.33,9.67,10.1,446600.0],["2014-12-01",9.86,10.15,9.6,10.06,394200.0],["2014-12-02",10.13,10.57,9.96,10.4,561200.0],["2014-12-03",10.46,10.46,10.01,10.2,307700.0],["2014-12-04",10.21,10.27,9.45,9.88,313800.0],["2014-12-05",9.95,10.135,9.46,9.73,390600.0],["2014-12-08",9.74,10.01,9.34,9.44,231000.0],["2014-12-09",9.28,9.85,9.13,9.81,227300.0],["2014-12-10",9.75,9.87,9.46,9.76,400200.0],["2014-12-11",9.78,10.0,9.61,9.88,335200.0],["2014-12-12",9.88,10.35,9.75,10.12,396400.0],["2014-12-15",10.2,10.62,10.11,10.56,437000.0],["2014-12-16",10.51,11.2,9.96,11.12,384400.0],["2014-12-17",11.22,12.78,11.02,12.58,727700.0],["2014-12-18",12.75,13.2,12.28,13.1,426800.0],["2014-12-19",13.12,13.9,12.88,13.81,1738000.0],["2014-12-22",13.75,14.36,13.5,13.83,595400.0],["2014-12-23",13.87,14.0,12.5,12.73,468900.0],["2014-12-24",12.75,12.985,12.53,12.92,197700.0],["2014-12-26",13.04,13.39,12.78,12.98,136900.0],["2014-12-29",13.01,13.29,12.82,13.0,176500.0],["2014-12-30",12.94,13.03,12.07,12.12,184800.0],["2014-12-31",12.13,12.48,11.91,12.24,266900.0],["2015-01-02",12.33,12.84,11.87,12.67,221300.0],["2015-01-05",12.57,13.34,12.19,13.02,335000.0],["2015-01-06",13.0,13.45,12.29,12.8,366600.0],["2015-01-07",12.95,13.23,12.05,13.1,559500.0],["2015-01-08",13.19,14.07,12.91,14.05,539100.0],["2015-01-09",13.98,14.2,13.39,13.61,626000.0],["2015-01-12",13.7,14.25,13.39,13.52,176200.0],["2015-01-13",13.7,14.17,12.942,13.21,457100.0],["2015-01-14",13.06,14.18,12.1,14.17,310900.0],["2015-01-15",14.19,14.5,13.41,13.44,486000.0],["2015-01-16",13.38,13.87,13.21,13.54,283100.0],["2015-01-20",13.58,13.74,13.125,13.65,343500.0],["2015-01-21",13.61,13.64,12.32,12.56,462600.0],["2015-01-22",12.72,14.68,12.04,13.61,899300.0],["2015-01-23",13.64,13.79,13.23,13.47,194700.0],["2015-01-26",13.44,14.06,13.3,14.06,234200.0],["2015-01-27",13.6,13.99,13.55,13.63,176500.0],["2015-01-28",13.74,13.74,13.02,13.36,133400.0],["2015-01-29",13.35,13.7,12.9,13.54,142500.0],["2015-01-30",13.5,13.86,12.77,12.84,167100.0],["2015-02-02",12.83,13.27,12.51,12.81,222300.0],["2015-02-03",12.84,13.19,12.57,12.91,171000.0],["2015-02-04",12.8,12.805,12.3,12.77,142800.0],["2015-02-05",12.84,13.64,12.75,13.33,255900.0],["2015-02-06",13.26,13.59,13.1,13.26,188400.0],["2015-02-09",13.1,13.54,12.9,13.05,246300.0],["2015-02-10",13.16,13.78,13.05,13.09,384400.0],["2015-02-11",13.04,13.77,12.95,13.17,353300.0],["2015-02-12",13.28,13.74,12.98,13.48,256300.0],["2015-02-13",13.66,14.04,13.32,13.92,161400.0],["2015-02-17",13.95,15.0,13.868,14.08,374900.0],["2015-02-18",14.01,14.74,13.86,14.56,322900.0],["2015-02-19",14.56,15.09,14.21,14.26,282300.0],["2015-02-20",14.15,14.84,14.15,14.5,224400.0],["2015-02-23",14.4,15.22,14.26,14.69,361300.0],["2015-02-24",14.69,14.74,13.69,13.71,321500.0],["2015-02-25",13.7,14.61,13.63,14.34,225200.0],["2015-02-26",14.35,14.9,14.04,14.9,198300.0],["2015-02-27",14.89,15.0,14.12,14.16,201900.0],["2015-03-02",14.12,14.7,13.98,14.21,173400.0],["2015-03-03",14.11,14.48,13.805,13.87,246800.0],["2015-03-04",13.84,14.56,13.84,14.04,227900.0],["2015-03-05",14.16,14.41,13.91,14.06,224000.0],["2015-03-06",14.9,16.7,14.44,15.37,1030800.0],["2015-03-09",15.37,15.7,14.36,14.99,269800.0],["2015-03-10",15.0,15.39,14.75,15.19,328500.0],["2015-03-11",15.2,15.48,14.68,15.2,239100.0],["2015-03-12",15.38,15.43,14.86,15.11,140200.0],["2015-03-13",15.09,15.245,14.46,14.76,164200.0],["2015-03-16",14.89,15.02,14.52,14.73,257200.0],["2015-03-17",14.29,14.98,13.04,14.76,749500.0],["2015-03-18",19.81,20.2,18.4,20.17,5435000.0],["2015-03-19",20.01,22.45,19.91,22.17,6001200.0],["2015-03-20",22.21,23.44,22.16,22.34,1664000.0],["2015-03-23",22.15,22.92,21.49,22.32,648600.0],["2015-03-24",22.33,24.71,21.8,23.0,1106900.0],["2015-03-25",23.05,23.58,21.95,22.89,781300.0],["2015-03-26",22.67,22.86,22.02,22.14,486700.0],["2015-03-27",22.24,22.89,21.7,21.87,619900.0],["2015-03-30",22.42,24.69,22.42,24.16,925600.0],["2015-03-31",23.98,24.53,23.21,23.96,1077100.0],["2015-04-01",24.03,24.609,23.03,23.61,492800.0],["2015-04-02",25.96,25.99,23.78,23.85,885100.0],["2015-04-06",23.43,24.33,23.1,23.42,351900.0],["2015-04-07",23.31,23.9,23.01,23.09,510400.0],["2015-04-08",23.01,23.94,23.01,23.63,319700.0],["2015-04-09",23.62,24.24,22.75,23.54,370800.0],["2015-04-10",23.65,23.83,23.13,23.2,233600.0],["2015-04-13",23.25,23.895,23.25,23.75,261000.0],["2015-04-14",23.7,23.83,23.02,23.45,416600.0],["2015-04-15",23.55,24.4,23.4,24.17,309000.0],["2015-04-16",24.13,24.81,23.8,24.36,299200.0],["2015-04-17",24.18,24.6,23.36,24.045,374900.0],["2015-04-20",24.21,24.59,23.5,24.43,268000.0],["2015-04-21",24.66,24.84,23.82,24.36,236100.0],["2015-04-22",24.44,25.54,24.13,24.45,355300.0],["2015-04-23",24.5,24.82,24.289,24.74,302500.0],["2015-04-24",24.85,25.48,24.49,24.75,405600.0],["2015-04-27",24.73,24.98,22.56,22.74,381400.0],["2015-04-28",23.57,24.29,21.25,22.31,765400.0],["2015-04-29",22.15,22.82,21.62,22.79,300200.0],["2015-04-30",22.61,22.63,21.12,21.54,387700.0],["2015-05-01",21.63,23.05,21.3,22.81,513500.0],["2015-05-04",22.76,23.37,22.18,23.27,431000.0],["2015-05-05",23.2,23.24,21.52,21.62,329700.0],["2015-05-06",21.75,22.4,21.4,22.0,172400.0],["2015-05-07",21.96,22.74,21.84,22.46,218100.0],["2015-05-08",22.86,23.63,22.53,22.87,174700.0],["2015-05-11",22.84,23.77,22.79,23.66,259500.0],["2015-05-12",23.67,25.45,23.34,24.2,705800.0],["2015-05-13",24.23,24.58,23.77,24.44,266600.0],["2015-05-14",24.61,24.95,23.945,24.66,395500.0],["2015-05-15",25.36,26.43,25.22,26.27,860200.0],["2015-05-18",26.35,27.35,25.9,26.98,438700.0],["2015-05-19",27.09,27.55,26.49,26.69,362400.0],["2015-05-20",26.81,27.35,26.395,26.75,382200.0],["2015-05-21",26.65,27.31,26.5,26.7,433300.0],["2015-05-22",26.67,26.96,26.05,26.61,244800.0],["2015-05-26",26.53,27.27,26.24,26.87,483300.0],["2015-05-27",29.7,30.22,28.67,30.05,1950700.0],["2015-05-28",29.75,30.53,29.08,30.03,926100.0],["2015-05-29",29.9,31.73,29.89,31.64,1208700.0],["2015-06-01",31.64,32.15,31.27,31.85,703800.0],["2015-06-02",31.43,32.89,31.32,31.73,537300.0],["2015-06-03",31.85,33.39,31.69,32.86,759400.0],["2015-06-04",32.65,33.64,32.39,33.49,947500.0],["2015-06-05",34.07,34.21,32.75,33.6,568600.0],["2015-06-08",32.4,33.688,32.0,32.59,513700.0],["2015-06-09",31.98,32.84,29.79,31.59,937500.0],["2015-06-10",31.79,32.46,31.32,32.07,457200.0],["2015-06-11",32.3,32.54,31.03,31.18,413100.0],["2015-06-12",31.23,31.865,30.93,31.75,242000.0],["2015-06-15",31.43,31.73,30.65,30.9,513000.0],["2015-06-16",30.9,32.55,30.82,32.4,554500.0],["2015-06-17",32.52,33.52,32.5,33.37,464800.0],["2015-06-18",33.5,34.18,33.33,33.98,474100.0],["2015-06-19",34.15,34.22,32.82,32.96,1445100.0],["2015-06-22",33.22,34.18,32.84,33.98,320000.0],["2015-06-23",34.07,34.68,33.344,33.9,771600.0],["2015-06-24",34.0,34.16,33.131,33.36,336900.0],["2015-06-25",33.68,34.38,32.7,33.4,278200.0],["2015-06-26",33.57,33.95,32.23,32.75,1237200.0],["2015-06-29",32.29,32.845,31.67,31.76,303000.0],["2015-06-30",32.09,33.2,32.04,33.15,377500.0],["2015-07-01",33.36,34.0,32.22,32.49,359200.0],["2015-07-02",32.54,32.667,31.46,31.85,316100.0],["2015-07-06",31.55,32.58,30.51,31.75,397300.0],["2015-07-07",32.24,32.55,31.39,32.55,588000.0],["2015-07-08",32.25,32.372,31.23,31.74,348800.0],["2015-07-09",32.14,32.388,31.18,31.71,718400.0],["2015-07-10",32.3,33.74,31.63,33.59,367900.0],["2015-07-13",34.01,35.43,33.36,34.95,612000.0],["2015-07-14",35.2,36.37,35.12,35.63,432200.0],["2015-07-15",35.5,36.27,35.38,35.66,478900.0],["2015-07-16",35.76,36.46,35.63,35.99,405300.0],["2015-07-17",36.14,36.35,34.9,35.82,303800.0],["2015-07-20",35.82,36.35,34.971,35.15,224800.0],["2015-07-21",35.08,35.107,33.62,34.47,269800.0],["2015-07-22",34.19,35.49,33.72,34.93,256300.0],["2015-07-23",35.06,35.21,34.09,34.18,279100.0],["2015-07-24",34.0,34.23,31.9,32.23,445800.0],["2015-07-27",32.07,32.304,31.0,31.85,271100.0],["2015-07-28",32.13,33.26,32.1,33.03,277500.0],["2015-07-29",32.75,33.04,31.45,32.01,264800.0],["2015-07-30",31.75,32.265,31.03,32.17,281400.0],["2015-07-31",32.21,32.96,31.59,31.74,226000.0],["2015-08-03",31.88,33.12,31.4,31.94,313900.0],["2015-08-04",32.07,32.71,31.6,31.74,340900.0],["2015-08-05",33.17,37.04,32.7,36.1,1038300.0],["2015-08-06",36.02,36.45,32.93,34.37,644000.0],["2015-08-07",34.13,34.47,31.415,32.26,565200.0],["2015-08-10",31.82,33.31,31.401,31.94,432500.0],["2015-08-11",31.96,32.78,31.32,31.38,436300.0],["2015-08-12",31.17,32.21,30.31,31.63,441000.0],["2015-08-13",31.62,32.22,30.4,30.41,345800.0],["2015-08-14",30.31,30.93,28.92,29.58,594800.0],["2015-08-17",29.68,31.06,28.45,30.78,478600.0],["2015-08-18",30.64,30.91,28.88,28.96,375400.0],["2015-08-19",28.62,29.03,26.92,27.53,545600.0],["2015-08-20",27.21,27.87,27.13,27.23,650400.0],["2015-08-21",27.0,28.56,26.71,26.98,774300.0],["2015-08-24",25.43,26.92,23.97,25.97,643300.0],["2015-08-25",27.2,27.2,24.96,25.1,1583400.0],["2015-08-26",25.92,27.05,24.81,26.77,992300.0],["2015-08-27",27.04,27.682,26.44,27.45,687000.0],["2015-08-28",27.21,28.306,27.21,27.84,454700.0],["2015-08-31",27.57,28.47,27.32,27.42,470400.0],["2015-09-01",26.76,27.6,26.26,26.5,494900.0],["2015-09-02",26.94,27.99,26.49,27.96,439500.0],["2015-09-03",27.91,28.12,26.1,26.27,581400.0],["2015-09-04",26.01,27.47,25.5,26.61,367700.0],["2015-09-08",27.08,28.03,26.51,27.94,501000.0],["2015-09-09",28.33,28.49,27.28,27.4,449200.0],["2015-09-10",27.27,28.25,27.27,27.8,364700.0],["2015-09-11",27.66,28.74,27.26,28.57,257600.0],["2015-09-14",28.32,28.93,27.66,28.03,296100.0],["2015-09-15",28.23,28.67,27.62,28.57,224700.0],["2015-09-16",28.94,29.26,27.1,27.58,604500.0],["2015-09-17",27.33,29.64,27.29,29.31,543100.0],["2015-09-18",28.64,29.31,27.96,28.57,671400.0],["2015-09-21",28.92,28.98,23.58,25.1,1836800.0],["2015-09-22",24.66,24.79,21.46,22.64,2234400.0],["2015-09-23",22.9,24.95,22.14,23.86,1436900.0],["2015-09-24",23.37,23.81,21.84,23.36,943200.0],["2015-09-25",24.16,24.19,21.15,21.81,983500.0],["2015-09-28",21.75,21.9,18.57,19.94,1404300.0],["2015-09-29",19.71,20.12,18.34,18.81,1077600.0],["2015-09-30",19.19,20.61,18.815,20.26,1150600.0],["2015-10-01",20.1,20.75,19.28,20.69,706900.0],["2015-10-02",20.43,21.9,19.65,21.9,822200.0],["2015-10-05",22.0,22.79,21.29,22.18,852600.0],["2015-10-06",21.9,21.99,19.05,20.45,719600.0],["2015-10-07",20.56,21.08,19.47,19.97,672400.0],["2015-10-08",19.85,20.312,18.44,19.15,772500.0],["2015-10-09",19.34,20.63,18.69,20.22,468000.0],["2015-10-12",20.25,20.25,19.27,19.74,254700.0],["2015-10-13",19.4,19.82,17.85,18.1,745000.0],["2015-10-14",18.35,19.29,17.5,18.25,915900.0],["2015-10-15",18.18,19.9,17.75,19.88,452600.0],["2015-10-16",19.85,20.277,18.9,19.31,357000.0],["2015-10-19",19.18,20.42,18.45,19.14,522700.0],["2015-10-20",19.24,19.35,18.43,18.55,457200.0],["2015-10-21",18.74,19.11,17.21,18.48,441200.0],["2015-10-22",18.54,18.92,17.53,17.84,450900.0],["2015-10-23",17.94,18.52,17.2,18.43,678800.0],["2015-10-26",18.33,19.63,17.87,18.72,410300.0],["2015-10-27",18.63,19.34,18.48,19.3,485300.0],["2015-10-28",19.1,19.83,18.619,19.68,666700.0],["2015-10-29",19.45,20.01,18.71,19.08,669300.0],["2015-10-30",19.0,19.69,18.02,19.13,449600.0],["2015-11-02",19.51,21.61,19.37,21.0,1413500.0],["2015-11-03",21.09,21.895,20.14,21.82,730200.0],["2015-11-04",20.21,20.25,17.7101,18.9,3724200.0],["2015-11-05",18.67,20.21,18.338,18.92,974100.0],["2015-11-06",18.88,19.35,18.18,19.02,518700.0],["2015-11-09",18.93,19.85,18.49,19.15,567700.0],["2015-11-10",19.01,19.16,18.51,18.78,430100.0],["2015-11-11",18.79,19.1,18.53,18.63,292300.0],["2015-11-12",18.57,18.76,18.06,18.3,340300.0],["2015-11-13",18.27,18.86,17.77,18.72,315500.0],["2015-11-16",18.55,18.83,17.76,18.37,327600.0],["2015-11-17",17.99,19.7,17.9478,18.52,859100.0],["2015-11-18",18.5,20.11,18.5,20.05,812700.0],["2015-11-19",19.8,20.11,18.81,19.0,234700.0],["2015-11-20",19.15,19.78,18.91,19.43,225400.0],["2015-11-23",19.51,20.25,19.29,20.19,411300.0],["2015-11-24",20.19,21.77,20.09,21.37,713300.0],["2015-11-25",21.31,22.81,19.87,22.17,662300.0],["2015-11-27",22.13,22.22,21.5,22.19,167400.0],["2015-11-30",22.28,22.56,21.49,22.35,428600.0],["2015-12-01",22.46,22.92,22.14,22.83,494300.0],["2015-12-02",22.94,23.04,22.16,22.28,347700.0],["2015-12-03",22.3,22.96,21.6,21.84,582400.0],["2015-12-04",22.08,22.28,21.67,21.9,366400.0],["2015-12-07",21.76,21.97,21.19,21.25,521000.0],["2015-12-08",20.77,21.52,20.071,21.36,364000.0],["2015-12-09",21.32,21.43,20.36,20.55,343800.0],["2015-12-10",20.65,21.24,20.45,20.72,397400.0],["2015-12-11",20.16,20.78,19.83,20.14,364900.0],["2015-12-14",20.08,20.7,19.02,19.44,428400.0],["2015-12-15",19.65,20.45,19.42,20.26,393800.0],["2015-12-16",20.49,21.39,20.3,21.35,330700.0],["2015-12-17",20.95,21.7,20.33,20.94,768300.0],["2015-12-18",20.78,21.54,19.93,20.04,1422500.0],["2015-12-21",20.26,20.71,19.7,20.16,482200.0],["2015-12-22",20.12,20.65,19.76,19.97,386700.0],["2015-12-23",20.32,20.64,20.08,20.19,334700.0],["2015-12-24",20.12,20.41,19.76,19.81,414800.0],["2015-12-28",19.77,20.09,19.305,19.51,270000.0],["2015-12-29",19.58,20.04,19.35,19.95,478800.0],["2015-12-30",19.96,20.28,19.571,19.68,277100.0],["2015-12-31",19.63,19.85,19.13,19.29,327900.0],["2016-01-04",18.67,19.24,18.5,18.89,391900.0],["2016-01-05",18.89,19.21,18.26,18.26,241200.0],["2016-01-06",17.88,18.24,17.64,18.0,434700.0],["2016-01-07",17.59,18.04,17.02,17.6,434700.0],["2016-01-08",17.63,18.47,17.36,18.01,592400.0],["2016-01-11",18.36,18.72,17.0,17.37,604300.0],["2016-01-12",17.54,18.25,17.2,17.95,558000.0],["2016-01-13",18.08,18.21,16.51,16.87,647200.0],["2016-01-14",17.01,17.78,16.1,17.34,497000.0],["2016-01-15",16.78,17.2,16.49,16.88,741400.0],["2016-01-19",17.0,17.29,15.51,15.73,798600.0],["2016-01-20",15.46,17.08,15.008,16.74,644800.0],["2016-01-21",16.79,17.44,16.4,16.59,450700.0],["2016-01-22",16.92,17.03,16.24,16.7,579300.0],["2016-01-25",16.61,17.22,16.41,16.57,487300.0],["2016-01-26",16.67,17.395,15.6,16.54,409800.0],["2016-01-27",16.51,16.84,15.69,15.82,490200.0],["2016-01-28",15.94,15.94,14.85,15.09,561800.0],["2016-01-29",14.97,15.38,14.22,14.97,704300.0],["2016-02-01",14.82,15.78,14.51,15.65,578800.0],["2016-02-02",15.43,15.82,15.07,15.31,434000.0],["2016-02-03",15.43,15.67,14.69,15.63,434900.0],["2016-02-04",15.55,16.175,15.05,15.76,609100.0],["2016-02-05",15.62,15.8,14.84,14.93,676000.0],["2016-02-08",14.71,14.82,13.99,14.16,614900.0],["2016-02-09",14.05,14.91,13.55,13.74,596300.0],["2016-02-10",13.55,13.95,11.75,13.64,1593900.0],["2016-02-11",13.24,14.49,13.12,13.97,546800.0],["2016-02-12",14.25,14.25,13.3441,14.0,353200.0],["2016-02-16",14.14,14.4,13.94,14.2,346400.0],["2016-02-17",14.31,15.14,14.13,14.83,528400.0],["2016-02-18",15.03,15.03,14.08,14.19,481500.0],["2016-02-19",14.12,14.91,13.91,14.61,476700.0],["2016-02-22",14.81,15.32,14.64,14.81,277300.0],["2016-02-23",14.78,15.22,14.47,14.5,292500.0],["2016-02-24",14.27,15.04,14.04,14.98,341600.0],["2016-02-25",15.02,15.23,14.29,14.6,688200.0],["2016-02-26",14.97,15.45,14.48,14.56,522900.0],["2016-02-29",14.61,14.85,14.09,14.23,539300.0],["2016-03-01",14.26,14.94,14.13,14.92,596700.0],["2016-03-02",14.97,15.63,14.52,15.4,509700.0],["2016-03-03",15.35,15.44,14.0418,14.52,722200.0],["2016-03-04",14.72,15.44,14.55,14.87,539900.0],["2016-03-07",14.9,16.06,14.5,15.78,456000.0],["2016-03-08",15.84,16.0156,14.97,15.21,483100.0],["2016-03-09",15.23,15.95,14.33,14.82,651300.0],["2016-03-10",14.9,15.51,14.15,14.49,278000.0],["2016-03-11",14.58,15.17,14.3901,15.01,320600.0],["2016-03-14",14.99,15.24,14.74,14.93,229600.0],["2016-03-15",14.76,14.925,13.72,14.07,570700.0],["2016-03-16",13.93,14.5,13.59,13.94,360100.0],["2016-03-17",13.9,14.1,12.83,13.82,615000.0],["2016-03-18",13.92,14.37,13.48,13.89,1110700.0],["2016-03-21",13.86,14.05,13.565,13.81,508700.0],["2016-03-22",13.72,14.42,13.47,13.9,571100.0],["2016-03-23",13.79,13.99,13.0,13.09,476500.0],["2016-03-24",12.96,13.24,12.16,12.52,917100.0],["2016-03-28",12.72,12.85,12.09,12.33,430900.0],["2016-03-29",12.29,12.82,11.6,12.79,776400.0],["2016-03-30",13.03,13.935,13.0,13.39,786200.0],["2016-03-31",13.48,13.8,13.15,13.66,539600.0],["2016-04-01",13.72,14.43,13.43,14.37,700000.0],["2016-04-04",14.4,14.895,14.38,14.44,507300.0],["2016-04-05",14.32,14.74,14.24,14.37,332000.0],["2016-04-06",14.39,14.86,14.39,14.84,560800.0],["2016-04-07",14.75,15.4,14.43,15.1,626100.0],["2016-04-08",15.33,15.33,14.46,14.8,372900.0],["2016-04-11",14.88,14.9,14.27,14.43,327900.0],["2016-04-12",14.54,14.72,13.8,14.66,627400.0],["2016-04-13",14.74,15.34,14.48,15.3,483800.0],["2016-04-14",15.24,15.84,15.03,15.56,479100.0],["2016-04-15",15.51,15.58,14.985,15.45,378700.0],["2016-04-18",15.38,15.82,15.3,15.58,254000.0],["2016-04-19",15.59,15.635,14.87,15.27,326600.0],["2016-04-20",15.33,15.42,14.63,15.06,271600.0],["2016-04-21",15.1,15.49,14.88,15.4,355400.0],["2016-04-22",15.38,15.78,15.29,15.61,280100.0],["2016-04-25",15.51,15.87,15.2,15.37,200300.0],["2016-04-26",15.35,15.35,13.96,14.67,588300.0],["2016-04-27",14.53,14.645,14.2,14.39,278600.0],["2016-04-28",14.39,14.53,14.06,14.14,438700.0],["2016-04-29",14.05,14.16,13.62,13.78,332400.0],["2016-05-02",13.89,14.26,13.31,14.26,581100.0],["2016-05-03",14.08,14.31,13.49,13.73,441900.0],["2016-05-04",14.84,15.37,14.27,15.0,1296800.0],["2016-05-05",15.15,15.15,14.505,14.9,744000.0],["2016-05-06",14.7,14.755,14.05,14.61,638200.0],["2016-05-09",14.7,15.68,14.69,15.29,502600.0],["2016-05-10",15.44,15.71,15.03,15.66,458800.0],["2016-05-11",15.7,16.09,15.27,15.31,556600.0],["2016-05-12",15.43,15.63,14.79,15.14,635700.0],["2016-05-13",15.05,15.63,14.92,15.41,393400.0],["2016-05-16",15.43,15.88,15.39,15.59,634400.0],["2016-05-17",15.55,15.89,15.4,15.55,243800.0],["2016-05-18",15.46,16.6,15.455,16.33,483800.0],["2016-05-19",16.25,16.54,15.885,16.23,322400.0],["2016-05-20",16.3,16.835,16.185,16.76,473900.0],["2016-05-23",16.77,17.16,16.65,16.8,279700.0],["2016-05-24",16.81,17.25,16.64,17.21,358200.0],["2016-05-25",17.28,17.45,17.11,17.22,452900.0],["2016-05-26",17.15,17.27,16.93,17.22,270100.0],["2016-05-27",17.4,17.5,16.99,17.47,302900.0],["2016-05-31",17.49,17.88,17.41,17.78,392700.0],["2016-06-01",17.7,17.96,17.43,17.8,429100.0],["2016-06-02",17.77,18.45,17.77,18.2,383500.0],["2016-06-03",18.12,18.18,17.29,17.68,378700.0],["2016-06-06",17.71,18.09,17.28,18.03,348500.0],["2016-06-07",17.86,18.58,17.69,18.32,444100.0],["2016-06-08",18.39,18.45,17.8,18.22,216200.0],["2016-06-09",18.12,18.18,17.66,17.7,307400.0],["2016-06-10",17.51,17.815,17.22,17.4,297600.0],["2016-06-13",17.32,17.61,17.01,17.19,266900.0],["2016-06-14",17.15,17.45,16.38,16.56,545500.0],["2016-06-15",16.68,16.96,16.455,16.81,378400.0],["2016-06-16",16.77,17.47,16.58,17.46,686600.0],["2016-06-17",17.48,17.73,17.19,17.34,854300.0],["2016-06-20",17.58,17.81,17.36,17.55,342600.0],["2016-06-21",17.77,18.24,17.51,18.09,638300.0],["2016-06-22",18.1,19.32,17.8,18.48,787500.0],["2016-06-23",18.61,18.81,18.2,18.49,591700.0],["2016-06-24",17.62,18.24,17.5,17.8,1661200.0],["2016-06-27",17.53,17.865,16.96,17.24,532200.0],["2016-06-28",17.41,18.02,17.4,17.81,419000.0],["2016-06-29",17.97,18.12,17.66,17.95,456800.0],["2016-06-30",17.96,18.06,17.6,17.81,346500.0],["2016-07-01",17.73,18.46,17.71,18.46,366200.0],["2016-07-05",18.41,18.54,17.95,18.29,297900.0],["2016-07-06",18.14,18.65,18.06,18.49,433300.0],["2016-07-07",18.59,18.59,17.8,18.3,255000.0],["2016-07-08",18.29,18.84,18.17,18.65,352500.0],["2016-07-11",18.76,18.78,18.41,18.47,263100.0],["2016-07-12",18.69,18.86,18.47,18.57,454200.0],["2016-07-13",18.79,18.91,17.84,18.09,393400.0],["2016-07-14",18.32,18.63,18.03,18.09,285300.0],["2016-07-15",18.25,18.9,18.05,18.48,273700.0],["2016-07-18",18.53,18.53,17.4,17.6,573100.0],["2016-07-19",17.69,17.99,17.19,17.5,511900.0],["2016-07-20",17.55,18.86,17.48,17.85,535000.0],["2016-07-21",18.0,18.32,17.6111,17.77,462400.0],["2016-07-22",17.87,18.47,17.7,18.12,495800.0],["2016-07-25",18.24,18.37,17.68,17.75,527200.0],["2016-07-26",17.63,18.16,17.5,18.01,566800.0],["2016-07-27",18.1,18.45,17.87,18.4,474800.0],["2016-07-28",18.33,18.48,17.45,17.53,623300.0],["2016-07-29",17.5,18.11,17.42,17.93,815800.0],["2016-08-01",18.07,18.53,17.95,18.17,805300.0],["2016-08-02",18.2,18.52,17.93,18.31,481000.0],["2016-08-03",18.25,18.73,18.03,18.64,459800.0],["2016-08-04",18.61,19.14,18.525,18.77,687400.0],["2016-08-05",19.0,19.41,18.2506,18.91,1011000.0],["2016-08-08",19.0,19.28,18.51,18.66,333000.0],["2016-08-09",18.68,18.89,18.02,18.28,464900.0],["2016-08-10",18.29,18.58,17.47,17.55,476900.0],["2016-08-11",17.58,18.1,17.081,17.45,397300.0],["2016-08-12",17.33,17.5,17.04,17.33,508600.0],["2016-08-15",17.36,17.9,17.31,17.62,331600.0],["2016-08-16",17.62,17.96,17.18,17.31,339600.0],["2016-08-17",17.25,17.33,17.1,17.22,302900.0],["2016-08-18",17.1,17.23,16.92,17.03,434700.0],["2016-08-19",16.95,16.95,16.49,16.79,422800.0],["2016-08-22",16.85,17.47,16.8311,17.08,449100.0],["2016-08-23",17.13,17.25,16.97,16.98,281400.0],["2016-08-24",17.01,17.135,16.27,16.42,624900.0],["2016-08-25",16.45,16.955,15.94,16.22,585600.0],["2016-08-26",16.22,16.59,16.08,16.38,349100.0],["2016-08-29",16.47,16.47,16.1,16.19,191500.0],["2016-08-30",16.14,16.35,15.94,16.17,234300.0],["2016-08-31",16.1,16.3,15.93,16.02,297700.0],["2016-09-01",16.09,16.75,15.95,16.35,410700.0],["2016-09-02",16.35,16.526,15.93,16.1,313000.0],["2016-09-06",16.17,16.38,15.88,16.32,775800.0],["2016-09-07",20.9,23.51,20.3,20.81,15172000.0],["2016-09-08",20.92,21.5,20.36,21.37,1634600.0],["2016-09-09",21.21,21.9599,21.07,21.3,940000.0],["2016-09-12",21.17,22.06,20.64,22.03,991100.0],["2016-09-13",21.96,23.47,21.89,23.19,1395700.0],["2016-09-14",23.48,23.81,23.08,23.26,667400.0],["2016-09-15",23.27,24.315,23.1479,24.23,602300.0],["2016-09-16",24.16,24.57,23.96,24.25,739900.0],["2016-09-19",24.31,24.57,23.02,23.24,1191700.0],["2016-09-20",23.41,23.66,22.87,23.42,471200.0],["2016-09-21",23.41,23.791,22.66,23.75,389400.0],["2016-09-22",23.8,23.94,22.98,23.27,650600.0],["2016-09-23",23.27,23.74,22.54,22.57,517700.0],["2016-09-26",22.39,22.64,22.07,22.36,401500.0],["2016-09-27",22.31,22.55,22.16,22.24,619600.0],["2016-09-28",22.24,22.25,21.74,22.1,613200.0],["2016-09-29",22.11,22.348,21.77,21.88,714400.0],["2016-09-30",22.07,22.605,21.75,22.38,357500.0],["2016-10-03",22.25,23.2,21.92,23.12,413800.0],["2016-10-04",24.16,24.2,22.6,22.78,517600.0],["2016-10-05",22.76,23.12,22.555,23.12,338300.0],["2016-10-06",22.89,23.5,22.76,23.05,339200.0],["2016-10-07",22.85,23.02,22.48,22.67,302900.0],["2016-10-10",22.9,23.29,22.67,23.02,238600.0],["2016-10-11",22.77,22.93,22.2,22.45,349800.0],["2016-10-12",22.51,22.99,22.03,22.04,358800.0],["2016-10-13",21.9,22.49,21.7837,22.18,163800.0],["2016-10-14",22.29,22.29,21.31,21.34,369500.0],["2016-10-17",21.38,21.41,20.64,20.72,387100.0],["2016-10-18",20.98,21.23,20.58,20.65,321800.0],["2016-10-19",20.61,20.7,20.05,20.31,405300.0],["2016-10-20",20.35,20.64,20.22,20.41,206300.0],["2016-10-21",20.31,20.82,20.24,20.58,288900.0],["2016-10-24",20.82,20.88,20.36,20.51,194800.0],["2016-10-25",20.46,20.95,20.31,20.36,190600.0],["2016-10-26",20.37,20.48,19.72,19.91,223400.0],["2016-10-27",20.04,20.21,19.02,19.04,296800.0],["2016-10-28",18.93,19.21,18.48,19.01,310500.0],["2016-10-31",19.04,19.37,18.78,18.85,297900.0],["2016-11-01",18.8,18.95,18.09,18.78,399200.0],["2016-11-02",18.74,19.1,18.39,18.41,349000.0],["2016-11-03",18.4,18.73,18.09,18.6,686000.0],["2016-11-04",16.07,18.22,16.07,17.62,927000.0],["2016-11-07",17.79,18.66,17.47,18.32,497700.0],["2016-11-08",18.37,19.205,18.04,18.19,325500.0],["2016-11-09",18.93,20.31,18.61,20.19,1090700.0],["2016-11-10",20.53,21.36,20.36,21.07,661700.0],["2016-11-11",21.17,21.75,20.86,21.16,694000.0],["2016-11-14",21.51,21.7391,20.4,20.99,389800.0],["2016-11-15",20.84,21.48,20.43,20.91,749600.0],["2016-11-16",20.72,21.78,20.445,21.41,708100.0],["2016-11-17",21.31,22.25,20.93,21.39,784700.0],["2016-11-18",21.94,21.94,19.56,20.08,621000.0],["2016-11-21",21.71,22.0,20.78,21.22,1012400.0],["2016-11-22",21.43,21.525,20.9,21.12,461300.0],["2016-11-23",20.8,21.72,20.5215,21.49,465600.0],["2016-11-25",21.46,21.7,21.04,21.64,94800.0],["2016-11-28",21.5,21.92,20.9338,21.32,414200.0],["2016-11-29",21.34,21.62,21.24,21.32,280900.0],["2016-11-30",21.08,21.36,20.16,20.47,251400.0],["2016-12-01",20.44,20.75,19.32,19.54,503900.0],["2016-12-02",19.55,20.41,19.4603,19.97,313100.0],["2016-12-05",19.94,20.84,19.77,20.54,349600.0],["2016-12-06",20.62,21.21,20.47,21.14,366000.0],["2016-12-07",20.83,21.025,20.1,20.51,416500.0],["2016-12-08",20.42,20.75,20.25,20.75,266900.0],["2016-12-09",20.87,21.51,20.74,20.89,256100.0],["2016-12-12",20.68,20.75,20.44,20.64,220700.0],["2016-12-13",20.7,20.87,20.17,20.21,196900.0],["2016-12-14",20.21,20.32,19.79,20.06,227500.0],["2016-12-15",20.02,20.5,19.71,20.39,318600.0],["2016-12-16",20.45,20.5,20.0101,20.16,675100.0],["2016-12-19",20.06,20.235,19.43,19.5,328500.0],["2016-12-20",19.65,20.0,18.995,19.15,290800.0],["2016-12-21",19.12,19.265,18.62,18.74,297400.0],["2016-12-22",18.75,18.93,18.575,18.69,220600.0],["2016-12-23",18.65,19.46,18.49,19.36,261300.0],["2016-12-27",19.4,19.605,19.13,19.17,200500.0],["2016-12-28",19.22,19.29,18.87,19.08,271200.0],["2016-12-29",19.1,19.45,19.03,19.2,362600.0],["2016-12-30",19.19,19.42,18.5601,18.93,482700.0],["2017-01-03",19.16,19.16,18.205,18.45,428800.0],["2017-01-04",18.54,19.35,18.47,19.08,484500.0],["2017-01-05",19.12,19.42,19.0,19.34,381700.0],["2017-01-06",19.38,19.87,19.26,19.32,565600.0],["2017-01-09",19.76,20.14,19.59,19.65,596800.0],["2017-01-10",19.68,19.77,19.28,19.62,410100.0],["2017-01-11",19.75,19.75,18.7,18.94,605400.0],["2017-01-12",18.79,19.54,18.73,19.21,533600.0],["2017-01-13",19.35,20.28,19.35,19.53,798500.0],["2017-01-17",19.95,20.0,18.66,18.75,539900.0],["2017-01-18",18.88,19.83,18.72,19.54,384100.0],["2017-01-19",19.55,19.72,19.19,19.31,357300.0],["2017-01-20",19.26,19.56,19.055,19.51,343000.0],["2017-01-23",19.46,19.71,19.36,19.56,241300.0],["2017-01-24",19.59,19.6,18.8,19.03,534400.0],["2017-01-25",19.08,19.31,18.97,19.19,211700.0],["2017-01-26",19.25,19.49,18.73,18.91,366100.0],["2017-01-27",18.94,19.14,18.755,19.1,314700.0],["2017-01-30",19.13,19.13,18.29,18.59,242100.0],["2017-01-31",18.62,19.7,18.27,19.62,364000.0],["2017-02-01",19.66,19.75,19.33,19.52,306100.0],["2017-02-02",19.55,20.12,19.4,20.1,347400.0],["2017-02-03",20.31,20.66,20.03,20.51,301200.0],["2017-02-06",20.45,20.57,20.0,20.07,217600.0],["2017-02-07",20.1,20.58,19.89,20.31,427900.0],["2017-02-08",20.2,20.58,19.97,20.44,225000.0],["2017-02-09",20.44,21.19,20.13,21.19,1153000.0],["2017-02-10",21.55,21.75,20.66,21.0,429600.0],["2017-02-13",21.05,21.05,20.52,20.61,203300.0],["2017-02-14",20.61,20.7,20.25,20.51,238200.0],["2017-02-15",20.5,21.05,20.27,20.93,337000.0],["2017-02-16",20.92,21.09,20.17,20.57,332100.0],["2017-02-17",20.55,20.8,20.2,20.67,262200.0],["2017-02-21",20.72,20.89,20.1583,20.41,479500.0],["2017-02-22",20.16,21.15,20.139,20.63,484700.0],["2017-02-23",20.66,20.9,20.38,20.82,323400.0],["2017-02-24",20.6,20.77,20.2,20.36,196800.0],["2017-02-27",20.26,21.32,20.26,21.13,619800.0],["2017-02-28",21.18,22.2199,20.92,21.27,777000.0],["2017-03-01",21.27,22.02,20.74,21.5,1035500.0],["2017-03-02",20.45,22.36,20.25,21.59,1770600.0],["2017-03-03",21.55,21.77,20.79,21.01,570000.0],["2017-03-06",20.77,21.245,20.5,21.14,443700.0],["2017-03-07",21.1,21.24,20.04,20.12,580900.0],["2017-03-08",20.22,21.235,19.35,19.42,536200.0],["2017-03-09",19.55,19.99,18.97,19.48,633800.0],["2017-03-10",19.6,19.74,19.25,19.68,411900.0],["2017-03-13",19.71,19.8,19.11,19.46,309800.0],["2017-03-14",19.37,19.68,18.88,18.91,257900.0],["2017-03-15",18.94,19.29,18.83,19.25,250900.0],["2017-03-16",19.23,19.4899,18.79,18.97,249200.0],["2017-03-17",18.83,19.17,18.63,18.71,581200.0],["2017-03-20",18.67,18.68,18.1,18.27,554000.0],["2017-03-21",18.35,19.23,17.33,17.43,603900.0],["2017-03-22",17.39,17.72,17.0,17.44,584800.0],["2017-03-23",17.4,17.71,17.23,17.53,307400.0],["2017-03-24",17.55,17.71,17.28,17.39,225500.0],["2017-03-27",17.28,17.94,17.27,17.92,365000.0],["2017-03-28",17.88,18.17,17.57,17.64,313600.0],["2017-03-29",17.65,18.41,17.65,18.14,411600.0],["2017-03-30",18.09,18.29,17.79,18.04,331000.0],["2017-03-31",18.03,18.49,17.82,18.46,343400.0],["2017-04-03",18.5,18.78,17.93,18.0,588000.0],["2017-04-04",17.91,18.31,17.8,17.99,230900.0],["2017-04-05",18.03,18.16,17.52,17.75,341100.0],["2017-04-06",18.41,18.41,17.61,18.04,534800.0],["2017-04-07",18.0,18.69,17.97,18.67,396400.0],["2017-04-10",18.68,18.77,18.05,18.07,234500.0],["2017-04-11",18.06,18.37,17.725,18.06,262300.0],["2017-04-12",18.08,18.34,17.89,17.98,207900.0],["2017-04-13",17.98,18.345,17.98,18.19,253700.0],["2017-04-17",18.17,18.35,17.94,18.1,170800.0],["2017-04-18",18.04,18.14,17.78,18.1,215400.0],["2017-04-19",18.21,18.72,18.16,18.39,261800.0],["2017-04-20",18.43,18.89,18.39,18.84,187600.0],["2017-04-21",18.83,19.05,18.44,18.47,245200.0],["2017-04-24",18.7,18.87,18.4184,18.82,191100.0],["2017-04-25",18.88,19.47,18.88,19.39,219400.0],["2017-04-26",19.37,19.75,19.17,19.64,253200.0],["2017-04-27",19.66,19.77,19.315,19.55,308000.0],["2017-04-28",19.61,19.71,19.12,19.59,264300.0],["2017-05-01",19.61,19.76,19.43,19.45,222100.0],["2017-05-02",19.53,19.53,18.89,19.05,204200.0],["2017-05-03",18.95,19.1,18.65,18.74,185700.0],["2017-05-04",18.78,18.93,18.53,18.72,295300.0],["2017-05-05",19.35,19.45,17.31,17.92,533700.0],["2017-05-08",17.86,18.05,17.09,17.26,382800.0],["2017-05-09",17.37,17.81,17.16,17.52,405100.0],["2017-05-10",17.46,17.79,17.23,17.52,185900.0],["2017-05-11",17.42,17.49,16.79,17.34,366300.0],["2017-05-12",17.22,17.72,16.985,17.66,184800.0],["2017-05-15",17.63,17.92,17.48,17.71,213000.0],["2017-05-16",17.79,17.97,17.55,17.91,193500.0],["2017-05-17",17.67,17.84,17.36,17.44,233100.0],["2017-05-18",17.48,17.75,17.361,17.63,197600.0],["2017-05-19",17.64,17.72,17.01,17.03,182400.0],["2017-05-22",17.12,17.16,16.64,16.9,359100.0],["2017-05-23",16.98,17.12,16.55,16.89,211000.0],["2017-05-24",16.91,17.1,16.69,16.96,264700.0],["2017-05-25",17.04,17.23,16.845,16.98,406300.0],["2017-05-26",16.93,17.075,16.41,16.51,174500.0],["2017-05-30",16.48,16.57,15.925,16.08,259600.0],["2017-05-31",16.16,16.16,15.55,15.85,366400.0],["2017-06-01",15.94,16.85,15.91,16.78,264900.0],["2017-06-02",16.83,17.46,16.53,17.41,241500.0],["2017-06-05",17.5,17.5,16.7948,17.27,278900.0],["2017-06-06",17.22,17.69,16.96,17.48,225200.0],["2017-06-07",17.51,17.74,17.37,17.56,191700.0],["2017-06-08",17.58,17.74,17.4,17.65,153900.0],["2017-06-09",17.6,17.9139,17.32,17.48,222000.0],["2017-06-12",17.43,17.64,17.025,17.58,274900.0],["2017-06-13",17.59,18.015,17.36,17.95,178500.0],["2017-06-14",17.97,18.35,17.72,18.27,250400.0],["2017-06-15",18.13,18.13,17.44,17.76,377800.0],["2017-06-16",18.14,18.15,17.52,18.1,435400.0],["2017-06-19",18.23,18.92,17.9,18.86,299300.0],["2017-06-20",18.93,19.46,18.759,19.3,672900.0],["2017-06-21",19.49,20.11,19.15,19.94,432700.0],["2017-06-22",20.04,20.21,19.53,19.71,279700.0],["2017-06-23",19.64,20.02,19.22,19.99,550100.0],["2017-06-26",20.0,20.0,19.58,19.66,252700.0],["2017-06-27",19.66,19.9,18.94,18.96,317300.0],["2017-06-28",19.17,19.51,18.7,19.45,194700.0],["2017-06-29",19.42,19.55,19.135,19.39,222200.0],["2017-06-30",19.35,19.53,18.91,19.39,273500.0],["2017-07-03",19.5,19.7,19.24,19.53,76300.0],["2017-07-05",19.41,20.0,19.31,19.83,286900.0],["2017-07-06",19.63,19.75,19.15,19.29,175700.0],["2017-07-07",19.36,19.75,19.04,19.32,226600.0],["2017-07-10",19.27,19.64,18.83,19.01,272800.0],["2017-07-11",19.04,19.19,18.7,18.93,884600.0],["2017-07-12",19.12,19.5,18.95,19.33,338500.0],["2017-07-13",19.43,19.64,18.85,19.25,268100.0],["2017-07-14",19.27,19.49,19.16,19.2,146300.0],["2017-07-17",19.24,19.68,19.14,19.22,157900.0],["2017-07-18",19.19,19.27,18.91,19.08,166800.0],["2017-07-19",19.22,19.88,19.2,19.755,390200.0],["2017-07-20",19.85,19.98,19.63,19.76,225600.0],["2017-07-21",19.87,19.96,19.7,19.8,168000.0],["2017-07-24",19.79,20.34,19.57,20.3,292000.0],["2017-07-25",20.4,20.51,20.04,20.35,247700.0],["2017-07-26",20.38,20.855,20.28,20.76,198100.0],["2017-07-27",20.85,20.85,19.93,20.23,271300.0],["2017-07-28",20.12,20.56,20.115,20.41,211400.0],["2017-07-31",20.39,20.52,20.09,20.24,163000.0],["2017-08-01",20.37,20.37,19.77,19.82,266700.0],["2017-08-02",19.84,20.34,19.6,20.14,193200.0],["2017-08-03",20.24,20.35,19.9,20.24,203700.0],["2017-08-04",20.36,21.265,20.22,20.99,547500.0],["2017-08-07",21.0,21.04,20.74,20.86,189800.0],["2017-08-08",20.93,21.18,20.67,20.69,215300.0],["2017-08-09",20.5,20.98,20.38,20.5,205200.0],["2017-08-10",20.21,21.29,20.21,20.66,489600.0],["2017-08-11",20.91,21.86,20.885,21.83,373900.0],["2017-08-14",21.31,22.26,21.12,22.26,638700.0],["2017-08-15",22.35,22.87,22.15,22.5,492300.0],["2017-08-16",22.5,23.63,22.5,23.27,396000.0],["2017-08-17",23.25,23.7299,23.25,23.64,585700.0],["2017-08-18",23.48,24.25,23.28,23.86,416500.0],["2017-08-21",23.9,24.2,23.26,23.59,453400.0],["2017-08-22",23.57,24.06,23.52,23.91,382300.0],["2017-08-23",23.74,24.01,23.66,23.76,415500.0],["2017-08-24",23.92,24.1,23.64,23.68,508300.0],["2017-08-25",23.85,24.1,23.55,23.72,324500.0],["2017-08-28",23.8,24.05,23.8,23.99,250400.0],["2017-08-29",23.8,24.28,23.8,24.24,308800.0],["2017-08-30",24.17,24.46,23.8,24.17,350300.0],["2017-08-31",24.24,24.82,24.12,24.4,303000.0],["2017-09-01",24.52,24.69,24.11,24.63,180200.0],["2017-09-05",24.61,25.11,24.43,24.48,261900.0],["2017-09-06",24.67,24.67,24.04,24.44,303400.0],["2017-09-07",24.45,24.54,23.9069,24.25,202500.0],["2017-09-08",24.2,24.33,23.885,23.96,171000.0],["2017-09-11",24.11,24.38,23.75,24.02,292900.0],["2017-09-12",24.06,24.33,23.75,24.0,351700.0],["2017-09-13",23.9,24.215,23.82,24.01,298700.0],["2017-09-14",24.04,24.99,23.6,23.8,203600.0],["2017-09-15",23.85,24.13,23.4,24.08,447500.0],["2017-09-18",24.01,24.31,23.16,23.19,567300.0],["2017-09-19",23.29,23.33,22.49,22.53,485000.0],["2017-09-20",22.51,22.84,22.14,22.74,303000.0],["2017-09-21",22.67,22.99,22.65,22.7,201800.0],["2017-09-22",22.58,23.13,22.58,23.04,173500.0],["2017-09-25",22.96,23.39,22.82,23.13,380000.0],["2017-09-26",23.11,23.285,22.82,23.13,408200.0],["2017-09-27",23.24,25.375,23.24,25.09,396200.0],["2017-09-28",24.96,25.32,24.625,24.74,238600.0],["2017-09-29",24.83,25.44,24.7,24.89,175400.0],["2017-10-02",24.85,25.42,24.655,25.19,343100.0],["2017-10-03",25.35,25.42,24.4,24.51,241400.0],["2017-10-04",24.38,24.79,24.15,24.54,183100.0],["2017-10-05",24.63,24.88,24.31,24.52,187600.0],["2017-10-06",24.52,24.919,24.475,24.72,119700.0],["2017-10-09",24.85,25.02,23.77,24.35,485300.0],["2017-10-10",24.45,24.57,23.98,24.23,204000.0],["2017-10-11",24.24,24.38,24.04,24.26,228500.0],["2017-10-12",24.25,24.56,24.16,24.265,226700.0],["2017-10-13",24.25,24.411,23.48,23.84,274300.0],["2017-10-16",23.9,24.42,23.58,23.91,136200.0],["2017-10-17",23.89,24.38,23.78,24.0,142000.0],["2017-10-18",24.11,24.99,24.04,24.94,278400.0],["2017-10-19",24.93,24.97,24.19,24.39,274100.0],["2017-10-20",24.6,24.72,24.22,24.31,194700.0],["2017-10-23",24.21,24.43,24.01,24.06,192900.0],["2017-10-24",24.05,24.44,23.91,24.13,199900.0],["2017-10-25",24.12,24.26,23.85,23.89,158200.0],["2017-10-26",23.79,23.92,23.3,23.82,206600.0],["2017-10-27",23.86,24.5,23.82,24.41,218400.0],["2017-10-30",24.43,24.8,24.18,24.74,210600.0],["2017-10-31",24.84,25.0,24.53,24.87,227700.0],["2017-11-01",24.92,25.17,23.98,24.08,179700.0],["2017-11-02",24.06,24.74,23.98,24.43,128900.0],["2017-11-03",24.45,24.99,24.11,24.96,221200.0],["2017-11-06",25.0,26.44,24.99,25.99,361200.0],["2017-11-07",26.02,26.16,25.16,25.23,282700.0],["2017-11-08",25.33,25.52,21.02,22.51,873800.0],["2017-11-09",22.35,22.7,21.9,22.04,279000.0],["2017-11-10",21.91,22.22,21.39,21.75,226000.0],["2017-11-13",21.74,21.74,21.11,21.35,249200.0],["2017-11-14",21.2,21.53,21.04,21.34,226900.0],["2017-11-15",21.23,21.24,20.91,21.09,294800.0],["2017-11-16",21.1,21.76,21.0,21.68,323300.0],["2017-11-17",21.67,21.88,21.13,21.18,185100.0],["2017-11-20",21.11,21.4,20.66,20.93,183700.0],["2017-11-21",21.1,21.51,20.88,21.28,240200.0],["2017-11-22",21.38,21.648,21.3001,21.42,129000.0],["2017-11-24",21.51,21.51,21.28,21.45,86100.0],["2017-11-27",21.45,21.71,21.21,21.26,124200.0],["2017-11-28",21.31,21.63,21.1,21.6,256000.0],["2017-11-29",21.72,22.19,21.62,22.02,178900.0],["2017-11-30",22.03,22.75,22.03,22.54,231900.0],["2017-12-01",22.39,22.825,21.4,21.8,222100.0],["2017-12-04",21.98,22.55,21.46,21.52,149400.0],["2017-12-05",21.58,22.45,21.12,21.13,160700.0],["2017-12-06",21.19,21.499,20.9,21.38,174100.0],["2017-12-07",21.44,21.79,21.22,21.55,187700.0],["2017-12-08",21.68,21.99,21.32,21.51,196400.0],["2017-12-11",21.66,21.98,20.69,20.71,203600.0],["2017-12-12",20.83,21.56,20.69,21.04,225900.0],["2017-12-13",21.07,22.19,21.07,22.04,363100.0],["2017-12-14",22.13,22.13,20.99,21.26,292900.0],["2017-12-15",21.2,22.0,21.2,21.85,551200.0],["2017-12-18",21.93,22.36,21.82,22.15,253800.0],["2017-12-19",22.21,22.4,21.81,22.02,170100.0],["2017-12-20",22.09,22.4,22.0,22.14,123200.0],["2017-12-21",22.25,22.56,22.1,22.47,129600.0],["2017-12-22",22.38,22.49,21.98,22.22,115700.0],["2017-12-26",22.13,22.43,21.899,22.11,105700.0],["2017-12-27",22.1,22.45,21.94,22.09,113000.0],["2017-12-28",22.07,22.29,21.65,21.76,144000.0],["2017-12-29",21.82,21.85,21.07,21.07,131700.0],["2018-01-02",21.07,22.49,20.6775,22.47,346300.0],["2018-01-03",22.41,23.88,22.41,23.74,503400.0],["2018-01-04",23.97,24.48,23.9,24.09,282800.0],["2018-01-05",24.04,24.3848,23.365,23.48,184400.0],["2018-01-08",23.45,23.69,22.94,23.58,347700.0],["2018-01-09",23.54,23.77,23.0301,23.29,249500.0],["2018-01-10",23.14,23.27,22.7001,23.18,142000.0],["2018-01-11",23.5,24.95,22.8,24.75,322700.0],["2018-01-12",24.81,25.26,24.55,24.7,215400.0],["2018-01-16",24.77,25.23,23.92,23.99,231500.0],["2018-01-17",24.22,24.55,23.67,24.52,322900.0],["2018-01-18",24.57,25.0,24.23,24.78,266300.0],["2018-01-19",24.73,24.81,24.39,24.71,142100.0],["2018-01-22",24.86,25.44,24.64,25.28,282300.0],["2018-01-23",25.3,25.6,25.09,25.4,155500.0],["2018-01-24",25.41,25.91,24.67,24.73,170300.0],["2018-01-25",24.8,25.0,24.0,24.79,196400.0],["2018-01-26",24.85,24.96,23.83,24.76,83900.0],["2018-01-29",24.68,25.31,24.67,24.91,121200.0],["2018-01-30",24.57,24.91,24.115,24.4,118700.0],["2018-01-31",24.46,24.74,23.8,23.91,152600.0],["2018-02-01",23.83,24.39,23.58,23.86,166400.0],["2018-02-02",23.63,23.9,22.77,22.79,224900.0],["2018-02-05",22.6,23.08,21.9,21.91,241600.0],["2018-02-06",21.43,22.97,21.251,22.42,299500.0],["2018-02-07",22.38,22.675,21.865,22.32,166700.0],["2018-02-08",22.4,22.465,21.29,21.3,234400.0],["2018-02-09",21.59,21.89,20.0901,21.23,310000.0],["2018-02-12",21.34,21.67,20.84,20.95,1294100.0],["2018-02-13",20.82,21.9,20.82,21.74,277500.0],["2018-02-14",21.5,22.46,21.5,22.31,205700.0],["2018-02-15",22.55,22.8699,21.9,22.21,121900.0],["2018-02-16",22.11,22.89,22.11,22.75,276200.0],["2018-02-20",22.62,23.3,22.48,23.03,392400.0],["2018-02-21",23.08,23.49,22.86,22.97,265000.0],["2018-02-22",23.14,23.39,22.32,22.34,155700.0],["2018-02-23",23.06,24.1,22.86,23.85,720900.0],["2018-02-26",24.04,24.15,23.47,23.74,372200.0],["2018-02-27",23.59,24.19,23.01,23.78,2160700.0],["2018-02-28",23.93,26.24,23.56,25.02,763000.0],["2018-03-01",25.14,25.5999,24.29,24.82,472700.0],["2018-03-02",24.54,25.6,24.32,24.98,529600.0],["2018-03-05",24.95,25.64,24.61,25.25,494300.0],["2018-03-06",25.23,25.4499,24.93,25.15,443800.0],["2018-03-07",24.91,25.81,24.91,25.72,417300.0],["2018-03-08",25.91,26.0,25.1,25.64,341600.0],["2018-03-09",25.87,26.12,25.46,25.85,330500.0],["2018-03-12",25.92,26.24,25.59,25.93,274400.0],["2018-03-13",25.97,26.39,25.1411,25.17,296200.0],["2018-03-14",25.34,25.5,23.931,25.31,330200.0],["2018-03-15",25.49,25.61,25.04,25.21,187100.0],["2018-03-16",25.22,25.6,24.95,25.22,375600.0],["2018-03-19",25.03,25.2,24.22,24.52,205500.0],["2018-03-20",24.61,25.14,24.11,24.265,141800.0],["2018-03-21",24.16,24.7199,24.12,24.16,210800.0],["2018-03-22",24.03,24.13,23.39,23.4,174500.0],["2018-03-23",23.5,23.52,22.7,22.75,194400.0],["2018-03-26",23.18,23.3,22.09,23.27,317400.0],["2018-03-27",23.35,23.35,21.79,21.96,264800.0],["2018-03-28",21.96,22.13,21.39,21.8,204500.0],["2018-03-29",21.89,22.69,21.66,22.36,176200.0],["2018-04-02",22.33,22.54,21.76,22.03,244700.0],["2018-04-03",22.21,23.08,22.12,23.01,289600.0],["2018-04-04",22.58,23.34,22.26,23.27,272100.0],["2018-04-05",23.45,23.63,23.02,23.24,203800.0],["2018-04-06",22.94,23.87,22.94,23.48,264800.0],["2018-04-09",23.76,24.6,23.67,24.4,351300.0],["2018-04-10",24.67,25.55,24.43,25.45,356300.0],["2018-04-11",25.3,26.19,24.76,25.58,375700.0],["2018-04-12",25.85,27.76,25.54,27.19,626700.0],["2018-04-13",27.33,27.69,26.495,27.19,166000.0],["2018-04-16",27.48,28.25,26.84,26.89,217500.0],["2018-04-17",27.07,27.62,27.0,27.21,277000.0],["2018-04-18",27.18,27.4,26.26,26.44,386300.0],["2018-04-19",26.45,27.07,26.38,26.64,178200.0],["2018-04-20",26.5,26.95,26.39,26.65,197000.0],["2018-04-23",26.61,27.04,26.5,26.82,159800.0],["2018-04-24",26.97,27.11,26.54,26.79,202600.0],["2018-04-25",26.83,27.04,26.09,26.85,263500.0],["2018-04-26",27.0,27.84,26.76,27.17,236200.0],["2018-04-27",27.31,27.44,26.61,26.73,195200.0],["2018-04-30",26.9,27.0,25.06,25.1,362300.0],["2018-05-01",25.17,25.23,24.36,25.18,541900.0],["2018-05-02",25.66,26.33,23.72,23.8,518300.0],["2018-05-03",23.86,24.12,23.18,23.22,337100.0],["2018-05-04",23.06,23.74,22.9,23.67,260400.0],["2018-05-07",23.77,24.56,23.62,23.76,229000.0],["2018-05-08",23.66,24.63,23.62,24.62,267700.0],["2018-05-09",24.58,26.71,24.47,26.52,594700.0],["2018-05-10",26.46,26.46,25.18,25.25,307000.0],["2018-05-11",25.26,26.67,25.26,26.32,278800.0],["2018-05-14",26.39,26.74,25.7401,26.71,256600.0],["2018-05-15",26.44,26.92,25.36,26.65,417100.0],["2018-05-16",26.63,27.0,26.51,26.88,444800.0],["2018-05-17",26.92,27.47,26.48,27.27,244200.0],["2018-05-18",27.27,28.35,26.8213,28.18,435500.0],["2018-05-21",28.32,28.579,27.92,28.24,234300.0],["2018-05-22",28.35,28.615,27.945,28.43,160400.0],["2018-05-23",28.41,29.28,28.41,29.05,376700.0],["2018-05-24",29.02,29.775,28.54,29.01,473700.0],["2018-05-25",28.72,29.23,28.11,28.93,380400.0],["2018-05-29",28.77,28.79,28.26,28.4,440400.0],["2018-05-30",28.53,28.7871,27.94,28.36,1422100.0],["2018-05-31",28.4,28.66,27.92,28.01,286200.0],["2018-06-01",28.2,28.4,28.05,28.09,217000.0],["2018-06-04",28.03,28.18,27.5,28.04,171200.0],["2018-06-05",28.12,28.67,28.11,28.45,200600.0],["2018-06-06",28.52,28.87,28.3,28.38,178300.0],["2018-06-07",28.5,28.68,27.635,27.82,143800.0],["2018-06-08",27.68,28.27,26.03,27.74,199200.0],["2018-06-11",27.7,27.7,27.01,27.44,242600.0],["2018-06-12",27.48,27.95,27.24,27.55,138600.0],["2018-06-13",27.69,28.0,27.26,27.89,185500.0],["2018-06-14",28.03,28.15,27.29,27.89,233300.0],["2018-06-15",27.85,28.82,27.82,28.81,666600.0],["2018-06-18",28.66,28.95,28.165,28.5,159300.0],["2018-06-19",28.36,28.7919,28.12,28.39,252500.0],["2018-06-20",28.39,28.56,27.97,28.0,204200.0],["2018-06-21",28.11,28.11,27.39,27.6,187600.0],["2018-06-22",27.61,27.635,26.55,27.15,2018100.0],["2018-06-25",26.94,27.0,26.24,26.75,303200.0],["2018-06-26",26.87,27.1,26.28,26.52,178900.0],["2018-06-27",26.5,26.91,25.57,25.59,240500.0],["2018-06-28",25.59,26.365,25.41,25.89,243300.0],["2018-06-29",26.06,27.47,25.65,27.26,408700.0],["2018-07-02",27.02,27.94,26.69,27.86,170100.0],["2018-07-03",27.91,28.28,27.7,28.225,104000.0],["2018-07-05",28.42,28.92,28.16,28.5,239400.0],["2018-07-06",28.58,29.27,28.1,29.26,188200.0],["2018-07-09",29.33,29.63,28.96,29.55,275100.0],["2018-07-10",29.64,29.73,27.26,27.43,291700.0],["2018-07-11",27.2,27.78,26.65,26.73,229100.0],["2018-07-12",26.91,27.83,26.535,27.79,261500.0],["2018-07-13",27.86,28.72,27.53,28.64,299400.0],["2018-07-16",28.64,28.83,28.2,28.79,311900.0],["2018-07-17",28.62,30.18,28.62,30.05,285300.0],["2018-07-18",29.94,31.87,29.22,31.6,698300.0],["2018-07-19",31.46,31.615,30.54,30.94,282700.0],["2018-07-20",30.94,31.08,30.08,30.35,148700.0],["2018-07-23",30.28,31.4,30.01,30.87,221500.0],["2018-07-24",31.0,31.42,29.26,29.59,305600.0],["2018-07-25",29.53,29.95,28.61,28.86,378200.0],["2018-07-26",28.8,29.07,28.43,28.58,298500.0],["2018-07-27",27.51,28.48,26.0,27.58,677600.0],["2018-07-30",27.43,27.8,26.84,27.0,358500.0],["2018-07-31",26.99,27.75,26.96,27.64,246600.0],["2018-08-01",27.63,28.31,27.54,27.76,234200.0],["2018-08-02",27.81,28.14,27.3466,28.06,167200.0],["2018-08-03",28.21,28.2762,26.99,27.07,536300.0],["2018-08-06",27.06,27.4799,26.47,26.56,315900.0],["2018-08-07",26.67,27.31,26.55,27.09,500200.0],["2018-08-08",27.2,28.0448,26.6,27.4,302200.0],["2018-08-09",27.25,27.53,26.43,26.47,272500.0],["2018-08-10",26.43,26.67,25.84,25.93,142900.0],["2018-08-13",25.85,26.4,25.6,25.74,273500.0],["2018-08-14",25.74,26.9,25.74,26.86,321800.0],["2018-08-15",26.79,26.79,25.71,26.51,315900.0],["2018-08-16",26.69,27.07,26.09,27.05,333500.0],["2018-08-17",27.64,28.5,27.15,28.5,388100.0],["2018-08-20",28.41,29.09,27.22,27.36,313500.0],["2018-08-21",27.53,28.57,27.1473,28.28,450300.0],["2018-08-22",28.26,29.0,28.02,28.95,220500.0],["2018-08-23",28.82,29.645,28.8,29.14,304500.0],["2018-08-24",29.28,29.72,29.13,29.54,301500.0],["2018-08-27",29.76,29.76,28.97,29.47,270900.0],["2018-08-28",29.46,29.73,29.05,29.18,202500.0],["2018-08-29",29.3,29.67,29.0172,29.4,208600.0],["2018-08-30",29.51,30.09,29.29,29.64,221000.0],["2018-08-31",30.23,33.0,30.07,31.69,638800.0],["2018-09-04",31.73,32.22,31.47,32.15,455000.0],["2018-09-05",31.74,31.8,28.56,28.74,2290100.0],["2018-09-06",29.15,30.87,28.85,28.98,1308500.0],["2018-09-07",28.75,29.45,28.1,29.09,644900.0],["2018-09-10",29.01,29.09,28.08,28.87,356400.0],["2018-09-11",28.88,29.75,28.53,29.38,276600.0],["2018-09-12",29.42,29.97,29.11,29.86,390400.0],["2018-09-13",29.99,30.21,29.59,29.95,383900.0],["2018-09-14",29.99,29.99,29.0369,29.06,404800.0],["2018-09-17",29.0,29.0,27.98,28.07,408500.0],["2018-09-18",28.26,28.97,27.9,28.96,323800.0],["2018-09-19",28.9,29.31,28.9,29.22,278400.0],["2018-09-20",29.33,29.7,29.09,29.54,238200.0],["2018-09-21",29.43,29.66,27.74,27.82,614400.0],["2018-09-24",27.75,28.115,27.52,27.75,239700.0],["2018-09-25",27.81,28.71,27.39,28.62,307000.0],["2018-09-26",28.8,29.0,28.425,28.5,217900.0],["2018-09-27",28.32,28.755,27.85,28.14,249900.0],["2018-09-28",28.11,29.0,28.0761,28.73,303100.0],["2018-10-01",28.91,28.91,27.73,27.81,197600.0],["2018-10-02",27.75,28.12,26.99,27.02,365800.0],["2018-10-03",27.26,27.43,26.06,27.17,407400.0],["2018-10-04",27.04,27.16,26.325,26.48,243200.0],["2018-10-05",26.42,26.78,25.8,26.56,396100.0],["2018-10-08",26.27,26.92,25.57,26.12,189400.0],["2018-10-09",25.97,26.44,25.39,25.87,328100.0],["2018-10-10",25.87,26.1676,25.15,25.17,320700.0],["2018-10-11",25.05,25.5,24.54,24.8,308300.0],["2018-10-12",25.18,25.78,24.92,25.7,291700.0],["2018-10-15",25.6,25.6,24.51,24.63,363100.0],["2018-10-16",24.79,26.14,24.71,26.01,273300.0],["2018-10-17",25.91,26.06,25.46,25.78,127100.0],["2018-10-18",25.72,26.12,25.02,25.09,318300.0],["2018-10-19",25.08,25.85,25.045,25.29,261200.0],["2018-10-22",25.33,25.36,24.35,25.29,241600.0],["2018-10-23",24.84,26.115,24.785,25.43,184500.0],["2018-10-24",25.38,25.65,23.89,23.92,307400.0],["2018-10-25",24.12,25.4,24.08,24.67,247400.0],["2018-10-26",24.18,25.39,24.09,24.98,195600.0],["2018-10-29",25.58,25.65,23.8,24.31,178000.0],["2018-10-30",24.79,25.7,24.68,25.61,272900.0],["2018-10-31",26.03,26.37,25.4,25.66,426700.0],["2018-11-01",25.87,27.81,25.67,27.7,607400.0],["2018-11-02",26.42,27.455,24.75,25.805,608200.0],["2018-11-05",25.88,26.8,25.355,26.68,226500.0],["2018-11-06",26.46,27.21,25.82,25.98,300000.0],["2018-11-07",26.14,27.375,26.01,27.17,292200.0],["2018-11-08",27.07,27.34,26.56,27.05,160400.0],["2018-11-09",26.83,26.84,25.69,25.77,208600.0],["2018-11-12",25.81,26.76,24.75,24.77,220300.0],["2018-11-13",24.94,25.105,24.22,24.22,216100.0],["2018-11-14",24.58,24.94,23.27,23.46,339300.0],["2018-11-15",23.19,24.94,23.19,24.78,198600.0],["2018-11-16",24.5,25.35,24.2162,25.16,208900.0],["2018-11-19",25.63,26.8,25.45,26.07,498800.0],["2018-11-20",25.78,25.92,24.85,25.04,306200.0],["2018-11-21",25.27,25.97,25.27,25.82,227200.0],["2018-11-23",25.59,26.18,25.53,25.75,88300.0],["2018-11-26",26.04,26.25,24.76,25.24,776900.0],["2018-11-27",25.01,25.29,23.45,23.66,834100.0],["2018-11-28",24.03,25.4,23.945,24.98,371000.0],["2018-11-29",24.84,25.32,24.54,24.75,227900.0],["2018-11-30",24.21,24.61,23.72,24.54,569600.0],["2018-12-03",25.15,25.34,24.71,25.21,423800.0],["2018-12-04",25.14,25.55,23.55,23.85,1069800.0],["2018-12-06",23.56,24.84,23.09,24.57,324900.0],["2018-12-07",24.57,25.11,23.7,24.02,432800.0],["2018-12-10",24.05,24.4625,23.43,24.02,433600.0],["2018-12-11",24.3,25.09,23.81,24.31,233700.0],["2018-12-12",24.57,25.52,24.48,25.33,389200.0],["2018-12-13",25.4,25.53,24.44,24.72,285400.0],["2018-12-14",24.52,25.21,23.81,23.93,318700.0],["2018-12-17",23.79,24.62,23.14,23.29,485000.0],["2018-12-18",23.41,23.845,22.15,22.71,661900.0],["2018-12-19",22.72,23.65,22.325,22.6,362700.0],["2018-12-20",22.52,23.08,21.76,22.56,609900.0],["2018-12-21",22.61,22.655,20.925,21.18,690200.0],["2018-12-24",20.78,21.66,20.78,21.18,96200.0],["2018-12-26",21.42,22.87,21.35,22.77,214600.0],["2018-12-27",22.31,22.8802,21.25,22.25,247400.0],["2018-12-28",22.26,23.03,21.84,22.28,235100.0],["2018-12-31",22.54,22.8888,22.22,22.63,316100.0],["2019-01-02",22.47,22.68,21.89,22.67,571100.0],["2019-01-03",22.75,23.41,22.34,22.4,395900.0],["2019-01-04",22.74,23.68,22.46,23.34,460200.0],["2019-01-07",23.63,23.87,22.04,23.86,363500.0],["2019-01-08",24.09,24.09,23.19,23.71,274200.0],["2019-01-09",23.82,23.9,23.0,23.08,269300.0],["2019-01-10",22.94,23.28,22.42,23.1,401200.0],["2019-01-11",22.96,23.72,22.75,23.52,284800.0],["2019-01-14",23.37,23.48,22.72,22.86,362300.0],["2019-01-15",22.9,23.5,22.72,23.38,192400.0],["2019-01-16",23.37,23.6,22.37,22.42,525600.0],["2019-01-17",22.34,22.89,22.32,22.55,309900.0],["2019-01-18",22.5,22.61,21.95,22.2,564300.0],["2019-01-22",22.17,22.26,21.56,21.62,373100.0],["2019-01-23",21.63,21.86,20.6401,20.97,440300.0],["2019-01-24",20.91,21.05,20.38,20.64,610900.0],["2019-01-25",20.81,20.81,20.16,20.74,372900.0],["2019-01-28",20.48,20.54,19.77,20.06,493200.0],["2019-01-29",20.09,20.63,19.99,20.39,582400.0],["2019-01-30",20.58,21.525,20.3588,21.34,423700.0],["2019-01-31",21.32,22.16,20.8,21.56,371400.0],["2019-02-01",21.61,21.62,20.8,21.52,353800.0],["2019-02-04",21.45,21.77,21.28,21.54,180800.0],["2019-02-05",21.58,21.99,21.38,21.59,287300.0],["2019-02-06",21.56,21.78,21.36,21.62,167400.0],["2019-02-07",21.46,21.535,21.12,21.25,241500.0],["2019-02-08",21.1,21.67,21.08,21.43,170100.0],["2019-02-11",21.38,21.6,21.18,21.47,120700.0],["2019-02-12",21.5,22.25,21.5,22.21,229500.0],["2019-02-13",22.37,22.62,21.39,21.44,255000.0],["2019-02-14",21.29,21.56,21.19,21.35,153400.0],["2019-02-15",21.44,21.74,21.2701,21.56,184200.0],["2019-02-19",21.52,21.99,21.09,21.11,250800.0],["2019-02-20",21.16,21.23,20.68,20.95,240000.0],["2019-02-21",20.92,21.35,20.68,21.3,332300.0],["2019-02-22",21.29,21.6,20.34,20.57,330400.0],["2019-02-25",20.91,21.7699,20.67,21.37,471300.0],["2019-02-26",21.47,21.63,21.14,21.34,301600.0],["2019-02-27",22.39,24.2646,22.21,22.56,694800.0],["2019-02-28",22.65,23.13,22.47,22.56,376600.0],["2019-03-01",22.69,22.91,22.19,22.29,402000.0],["2019-03-04",22.41,22.41,21.4,21.61,243700.0],["2019-03-05",21.66,22.17,21.36,21.56,284500.0],["2019-03-06",21.55,21.64,21.02,21.07,308200.0],["2019-03-07",21.05,21.27,20.66,21.21,265700.0],["2019-03-08",21.06,21.16,20.77,21.05,185100.0],["2019-03-11",21.13,22.05,21.13,21.91,370800.0],["2019-03-12",21.99,22.46,21.75,22.09,307500.0],["2019-03-13",22.21,23.2,22.21,23.0,529200.0],["2019-03-14",22.98,23.07,22.31,22.5,287700.0],["2019-03-15",22.62,23.22,22.62,22.87,592600.0],["2019-03-18",22.9,24.19,22.82,23.96,466400.0],["2019-03-19",24.02,24.69,24.02,24.23,542100.0],["2019-03-20",24.24,24.24,23.54,23.6,321200.0],["2019-03-21",23.43,23.91,23.43,23.73,238300.0],["2019-03-22",23.55,23.73,22.42,22.43,321200.0],["2019-03-25",22.37,23.16,22.1301,22.75,332900.0],["2019-03-26",22.88,23.14,22.68,22.94,384000.0],["2019-03-27",22.9,22.93,22.19,22.39,266000.0],["2019-03-28",22.4,23.32,22.4,23.02,496900.0],["2019-03-29",23.25,23.25,22.33,22.63,196200.0],["2019-04-01",22.91,23.0175,22.0,22.13,363300.0],["2019-04-02",22.13,22.4,21.65,22.08,512500.0],["2019-04-03",22.27,22.38,21.73,22.28,552600.0],["2019-04-04",22.32,22.88,22.17,22.74,263600.0],["2019-04-05",22.82,23.26,22.75,23.2,279600.0],["2019-04-08",23.12,23.26,22.72,23.04,162700.0],["2019-04-09",23.0,23.0,22.15,22.21,167600.0],["2019-04-10",22.33,22.62,22.11,22.2,284600.0],["2019-04-11",22.2,22.25,21.81,22.03,277000.0],["2019-04-12",22.2,22.46,21.99,22.07,242300.0],["2019-04-15",22.1,22.2,21.56,21.81,145300.0],["2019-04-16",21.96,22.08,21.13,21.17,237400.0],["2019-04-17",21.37,21.37,20.04,20.19,644400.0],["2019-04-18",20.17,20.33,19.57,20.05,330600.0],["2019-04-22",20.16,20.645,19.63,19.89,586100.0],["2019-04-23",19.83,20.03,19.59,19.71,427400.0],["2019-04-24",19.85,19.85,19.3,19.33,269400.0],["2019-04-25",19.31,19.4755,18.81,19.37,272300.0],["2019-04-26",19.38,19.57,19.2,19.47,197600.0],["2019-04-29",19.49,19.62,18.87,19.04,358200.0],["2019-04-30",19.05,19.23,18.64,19.08,455700.0],["2019-05-01",19.1,19.46,18.81,19.02,436900.0],["2019-05-02",19.15,19.53,18.56,19.11,480600.0],["2019-05-03",19.13,19.75,19.13,19.72,378200.0],["2019-05-06",19.37,19.67,19.08,19.48,608300.0],["2019-05-07",19.29,19.68,18.78,18.86,445900.0],["2019-05-08",18.5,19.19,17.85,17.94,1038000.0],["2019-05-09",17.75,18.43,17.55,17.96,672300.0],["2019-05-10",17.83,18.57,17.8,18.41,452600.0],["2019-05-13",17.6,18.12,17.6,17.87,567900.0],["2019-05-14",17.94,18.275,17.53,17.95,548500.0],["2019-05-15",17.75,18.65,17.62,18.57,402800.0],["2019-05-16",18.71,19.14,18.49,18.57,591500.0],["2019-05-17",18.33,19.275,18.33,19.01,483500.0],["2019-05-20",18.89,18.93,18.23,18.23,397500.0],["2019-05-21",18.29,18.74,17.985,18.53,295700.0],["2019-05-22",18.45,18.655,17.93,18.41,745900.0],["2019-05-23",18.22,18.66,17.76,18.49,338700.0],["2019-05-24",18.59,18.955,18.33,18.8,329100.0],["2019-05-28",18.8,19.06,18.37,18.51,238700.0],["2019-05-29",18.41,18.95,18.09,18.82,299300.0],["2019-05-30",18.87,19.04,18.44,18.52,478800.0],["2019-05-31",18.3,18.94,18.24,18.53,329100.0],["2019-06-03",18.53,18.65,18.14,18.5,321500.0],["2019-06-04",18.62,18.75,18.3,18.67,398000.0],["2019-06-05",18.75,18.93,18.35,18.9,455800.0],["2019-06-06",18.85,19.19,18.41,18.95,492000.0],["2019-06-07",19.08,19.36,18.71,19.1,212100.0],["2019-06-10",19.15,19.28,18.93,19.2,293700.0],["2019-06-11",19.4,19.4,18.64,18.96,327900.0],["2019-06-12",18.96,19.3,18.72,19.26,180800.0],["2019-06-13",19.33,19.49,19.07,19.37,198900.0],["2019-06-14",19.34,19.42,18.99,19.2,249100.0],["2019-06-17",19.37,19.89,19.11,19.83,468600.0],["2019-06-18",19.98,20.65,19.7,20.37,568800.0],["2019-06-19",20.37,20.62,19.85,20.05,378000.0],["2019-06-20",20.25,20.565,19.97,20.5,402300.0],["2019-06-21",20.36,20.74,20.02,20.43,447700.0],["2019-06-24",20.5,20.58,20.11,20.31,729900.0],["2019-06-25",20.39,20.58,19.83,20.02,338500.0],["2019-06-26",20.22,20.45,19.62,19.7,584400.0],["2019-06-27",19.81,20.18,19.76,20.08,320300.0],["2019-06-28",20.22,20.56,20.02,20.09,493800.0],["2019-07-01",21.91,21.95,20.04,20.6,1204700.0],["2019-07-02",20.47,20.69,19.52,20.23,475900.0],["2019-07-03",20.3,21.04,20.14,21.0,173800.0],["2019-07-05",20.83,20.99,20.15,20.18,489300.0],["2019-07-08",20.16,20.7819,19.84,20.11,348500.0],["2019-07-09",20.02,20.7,20.02,20.67,438500.0],["2019-07-10",20.71,21.52,20.57,21.5,430500.0],["2019-07-11",21.5,21.5,20.635,21.01,558300.0],["2019-07-12",21.01,21.62,20.78,21.55,401800.0],["2019-07-15",21.68,21.71,21.14,21.22,151000.0],["2019-07-16",21.24,21.25,20.8,21.06,280600.0],["2019-07-17",21.1,21.365,20.88,21.22,196100.0],["2019-07-18",21.18,21.41,21.025,21.39,356700.0],["2019-07-19",21.4,21.78,20.83,21.21,590500.0],["2019-07-22",21.28,21.91,21.01,21.25,326400.0],["2019-07-23",21.33,21.38,20.49,20.61,565200.0],["2019-07-24",20.64,20.78,20.33,20.54,317600.0],["2019-07-25",20.39,20.67,19.9,20.25,285000.0],["2019-07-26",20.38,20.77,20.18,20.7,319800.0],["2019-07-29",20.7,20.77,19.8,19.94,398800.0],["2019-07-30",19.82,20.255,19.625,20.17,328900.0],["2019-07-31",20.07,20.29,19.49,19.79,441800.0],["2019-08-01",19.78,20.9253,19.29,19.59,347000.0],["2019-08-02",19.43,19.68,19.02,19.03,284000.0],["2019-08-05",18.32,18.945,18.32,18.87,507200.0],["2019-08-06",19.07,19.74,18.85,19.24,511200.0],["2019-08-07",18.28,19.0,15.55,16.71,1250800.0],["2019-08-08",16.78,18.31,16.78,18.18,544900.0],["2019-08-09",18.11,18.52,17.96,18.36,325700.0],["2019-08-12",18.21,18.27,17.35,17.42,587200.0],["2019-08-13",17.47,18.15,17.45,17.86,359600.0],["2019-08-14",17.58,17.76,16.95,17.25,611400.0],["2019-08-15",17.35,17.4138,16.96,17.0,340700.0],["2019-08-16",17.07,18.06,17.06,17.8,731800.0],["2019-08-19",18.02,18.04,17.51,17.75,438900.0],["2019-08-20",17.7,17.75,17.0,17.09,546800.0],["2019-08-21",17.24,17.74,17.18,17.4,234400.0],["2019-08-22",12.51,14.2106,11.84,13.56,10597400.0],["2019-08-23",13.6,14.0976,12.99,13.07,1331200.0],["2019-08-26",13.37,13.41,12.86,13.01,573500.0],["2019-08-27",13.08,13.08,12.68,12.73,473500.0],["2019-08-28",12.61,13.0,12.51,12.54,907900.0],["2019-08-29",12.64,12.74,12.33,12.7,971200.0],["2019-08-30",12.72,12.73,12.45,12.59,266800.0],["2019-09-03",12.47,12.65,12.18,12.26,512900.0],["2019-09-04",12.34,12.53,12.26,12.45,1000400.0],["2019-09-05",12.55,12.625,12.3,12.45,418900.0],["2019-09-06",12.45,12.47,11.77,11.8,480400.0],["2019-09-09",11.88,11.93,11.39,11.57,689400.0],["2019-09-10",11.57,12.2,11.5,11.97,780000.0],["2019-09-11",11.97,12.155,11.7,11.87,1142900.0],["2019-09-12",11.86,11.98,11.42,11.73,790000.0],["2019-09-13",11.75,12.3,11.58,12.18,621200.0],["2019-09-16",12.14,12.515,12.08,12.31,623000.0],["2019-09-17",12.27,12.34,11.91,12.01,681800.0],["2019-09-18",12.01,12.41,11.9921,12.34,526200.0],["2019-09-19",12.33,12.42,12.21,12.38,307400.0],["2019-09-20",12.39,12.66,12.28,12.55,1617000.0],["2019-09-23",12.51,12.54,12.27,12.3,399000.0],["2019-09-24",12.29,12.325,11.95,12.13,467100.0],["2019-09-25",12.03,12.34,11.97,12.02,425500.0],["2019-09-26",11.96,12.12,11.855,11.91,468100.0],["2019-09-27",11.92,12.34,11.78,11.88,1090800.0],["2019-09-30",11.94,11.94,11.26,11.59,693200.0],["2019-10-01",11.65,11.855,11.2,11.25,770000.0],["2019-10-02",11.18,11.58,11.0,11.35,575000.0],["2019-10-03",11.37,11.825,11.2,11.81,487800.0],["2019-10-04",11.81,11.96,11.47,11.75,250000.0],["2019-10-07",11.7,11.87,11.61,11.71,303000.0],["2019-10-08",11.6,11.6,11.17,11.36,409000.0],["2019-10-09",11.48,11.58,11.02,11.05,278800.0],["2019-10-10",11.06,11.3,10.87,11.07,250700.0],["2019-10-11",11.19,11.53,11.14,11.18,399800.0],["2019-10-14",11.13,11.4,10.95,11.13,358100.0],["2019-10-15",11.2,11.52,11.15,11.25,248700.0],["2019-10-16",11.24,11.38,11.18,11.35,243500.0],["2019-10-17",11.39,11.65,11.35,11.42,271100.0],["2019-10-18",11.35,11.47,11.04,11.24,219200.0],["2019-10-21",11.36,11.54,11.21,11.38,210000.0],["2019-10-22",11.5,11.59,11.37,11.45,232400.0],["2019-10-23",11.47,11.59,11.29,11.32,336500.0],["2019-10-24",11.34,11.36,11.12,11.3,228300.0],["2019-10-25",11.25,11.52,11.21,11.26,395900.0],["2019-10-28",11.32,11.62,11.225,11.48,486000.0],["2019-10-29",11.52,11.72,11.24,11.49,669900.0],["2019-10-30",11.51,12.21,11.51,12.0,488300.0],["2019-10-31",11.57,12.55,11.3336,12.0,628700.0],["2019-11-01",12.16,12.32,11.945,12.06,943500.0],["2019-11-04",12.23,12.59,12.21,12.41,587800.0],["2019-11-05",12.46,12.87,12.2901,12.4,495500.0],["2019-11-06",12.38,12.71,12.2469,12.47,473800.0],["2019-11-07",12.56,12.7245,12.04,12.12,334900.0],["2019-11-08",12.06,12.86,12.01,12.85,368400.0],["2019-11-11",12.79,12.91,12.48,12.77,207500.0],["2019-11-12",12.8,13.065,12.66,12.96,339900.0],["2019-11-13",12.88,13.19,12.7,12.99,319800.0],["2019-11-14",12.95,13.1,12.57,12.915,395200.0],["2019-11-15",13.02,13.17,12.89,12.94,213300.0],["2019-11-18",12.95,13.13,12.58,13.015,372400.0],["2019-11-19",13.07,13.26,12.89,12.95,374300.0],["2019-11-20",12.89,13.18,12.875,13.14,529100.0],["2019-11-21",13.2,13.565,13.0315,13.49,445300.0],["2019-11-22",13.61,13.9,13.515,13.68,297300.0],["2019-11-25",13.78,14.15,13.65,14.1,520300.0],["2019-11-26",14.05,14.42,14.0,14.12,551300.0],["2019-11-27",14.14,14.27,13.61,13.69,435200.0],["2019-11-29",13.62,13.99,13.62,13.87,121700.0],["2019-12-02",13.75,13.84,13.17,13.24,374400.0],["2019-12-03",13.13,13.3,12.905,13.13,464200.0],["2019-12-04",13.24,13.36,13.15,13.26,302300.0],["2019-12-05",13.31,13.41,12.8,12.92,435300.0],["2019-12-06",12.99,13.38,12.9357,13.26,416800.0],["2019-12-09",13.36,13.6,13.22,13.32,284300.0],["2019-12-10",13.33,13.63,13.27,13.55,437400.0],["2019-12-11",13.56,13.76,13.37,13.47,594000.0],["2019-12-12",13.45,13.87,13.345,13.83,507600.0],["2019-12-13",13.86,14.39,13.8017,14.33,534700.0],["2019-12-16",14.44,14.7634,14.36,14.53,694300.0],["2019-12-17",14.52,14.67,14.39,14.56,366700.0],["2019-12-18",14.53,14.5484,14.2102,14.24,387400.0],["2019-12-19",14.32,14.32,13.94,14.3,333300.0],["2019-12-20",14.38,14.39,14.15,14.32,1058400.0],["2019-12-23",14.39,15.02,14.265,14.96,645100.0],["2019-12-24",15.0,15.11,14.91,15.1,189100.0],["2019-12-26",15.11,15.12,14.78,14.82,165600.0],["2019-12-27",14.73,14.75,14.29,14.37,249200.0],["2019-12-30",14.43,14.75,14.11,14.24,240200.0],["2019-12-31",14.2,14.35,14.11,14.2,178900.0],["2020-01-02",14.28,14.28,13.68,13.87,262400.0],["2020-01-03",13.65,13.85,13.51,13.76,344300.0],["2020-01-06",13.62,14.02,13.415,13.92,964200.0],["2020-01-07",13.94,15.2,13.94,15.2,1624200.0],["2020-01-08",15.14,15.46,14.96,15.18,347700.0],["2020-01-09",15.23,15.235,14.96,15.05,192000.0],["2020-01-10",15.07,15.53,14.92,15.13,373700.0],["2020-01-13",15.13,15.5058,14.63,15.405,599400.0],["2020-01-14",15.37,15.97,15.3,15.86,384700.0],["2020-01-15",15.86,16.49,15.829,16.36,330700.0],["2020-01-16",16.51,16.815,16.3,16.685,540100.0],["2020-01-17",16.79,16.86,16.17,16.17,190300.0],["2020-01-21",16.07,16.22,15.9,16.01,249100.0],["2020-01-22",16.07,16.25,15.99,16.13,311100.0],["2020-01-23",16.02,16.67,15.64,16.61,511800.0],["2020-01-24",16.62,16.93,16.01,16.32,368700.0],["2020-01-27",15.97,16.41,15.76,16.17,206300.0],["2020-01-28",16.33,16.44,15.75,16.0,346500.0],["2020-01-29",15.99,16.18,15.63,15.65,266200.0],["2020-01-30",15.52,15.71,15.27,15.59,175600.0],["2020-01-31",15.61,15.66,15.27,15.46,232000.0],["2020-02-03",15.67,15.91,15.38,15.62,270300.0],["2020-02-04",15.81,16.49,15.63,16.46,328800.0],["2020-02-05",16.62,17.314,16.41,16.89,448500.0],["2020-02-06",16.98,17.13,16.68,16.93,197100.0],["2020-02-07",16.85,17.07,16.27,16.33,141300.0],["2020-02-10",16.29,16.84,16.1,16.8,196900.0],["2020-02-11",16.9,17.32,15.81,16.82,197300.0],["2020-02-12",16.9,17.22,16.79,17.02,157100.0],["2020-02-13",16.92,17.03,16.57,16.74,156800.0],["2020-02-14",16.72,16.93,16.53,16.58,118100.0],["2020-02-18",16.55,16.73,16.31,16.54,116100.0],["2020-02-19",16.59,16.995,16.59,16.86,185300.0],["2020-02-20",16.85,17.42,16.49,17.18,255700.0],["2020-02-21",17.13,17.4,16.975,17.28,212800.0],["2020-02-24",16.79,16.9,16.1,16.56,224400.0],["2020-02-25",15.03,16.095,14.36,14.4,767000.0],["2020-02-26",14.41,15.28,14.41,15.28,306500.0],["2020-02-27",15.01,15.56,14.395,15.0,383300.0],["2020-02-28",14.44,15.56,14.33,15.495,455900.0],["2020-03-02",15.65,15.65,15.05,15.61,320100.0],["2020-03-03",15.63,16.26,15.03,15.13,281600.0],["2020-03-04",15.35,15.95,15.3075,15.8,337400.0],["2020-03-05",15.49,16.15,15.49,15.85,285300.0],["2020-03-06",15.35,15.89,14.57,15.02,382400.0],["2020-03-09",14.16,15.2399,14.16,14.89,588700.0],["2020-03-10",15.17,15.53,14.55,15.22,385300.0],["2020-03-11",14.91,15.12,14.52,14.79,439600.0],["2020-03-12",14.02,14.04,12.34,13.14,697800.0],["2020-03-13",13.69,13.69,11.82,13.34,629400.0],["2020-03-16",12.27,12.59,10.7501,10.81,643100.0],["2020-03-17",11.04,11.785,9.56,10.62,939400.0],["2020-03-18",9.99,11.785,8.98,9.93,662400.0],["2020-03-19",10.03,11.2,9.84,11.11,923700.0],["2020-03-20",11.32,12.19,11.01,11.06,805800.0],["2020-03-23",11.1,11.39,10.33,10.79,839800.0],["2020-03-24",11.25,12.02,10.99,11.96,459600.0],["2020-03-25",11.9,13.98,11.81,13.59,832500.0],["2020-03-26",13.79,14.74,13.51,14.22,661700.0],["2020-03-27",13.75,14.3,13.415,13.77,477100.0],["2020-03-30",13.89,14.64,13.45,14.25,271500.0],["2020-03-31",14.23,14.8,13.97,14.59,340500.0],["2020-04-01",14.02,14.74,13.9,14.03,360000.0],["2020-04-02",13.93,15.04,13.93,15.03,378400.0],["2020-04-03",14.93,15.32,14.64,14.79,218700.0],["2020-04-06",15.34,16.14,15.25,16.09,367700.0],["2020-04-07",16.43,16.7,15.03,15.13,417500.0],["2020-04-08",15.36,15.93,15.01,15.63,423100.0],["2020-04-09",15.97,16.8,15.665,16.54,430000.0],["2020-04-13",16.5,16.7,16.04,16.25,295300.0],["2020-04-14",16.57,16.57,15.71,16.08,782200.0],["2020-04-15",15.5,15.85,14.2101,14.61,521600.0],["2020-04-16",14.49,14.89,12.82,13.46,926600.0],["2020-04-17",14.19,14.57,13.63,14.48,695500.0],["2020-04-20",14.1,15.14,14.005,14.75,770600.0],["2020-04-21",14.5,15.265,14.36,14.97,454800.0],["2020-04-22",15.24,15.48,14.99,15.22,387000.0],["2020-04-23",15.46,15.82,14.95,15.26,555200.0],["2020-04-24",15.31,15.63,14.83,15.14,675700.0],["2020-04-27",15.3,16.63,15.3,16.23,426800.0],["2020-04-28",16.65,16.65,15.38,15.66,304200.0],["2020-04-29",15.47,16.17,15.46,15.9,286000.0],["2020-04-30",15.6,16.07,15.2,15.22,219300.0],["2020-05-01",15.07,15.18,14.1209,14.67,442500.0],["2020-05-04",14.66,15.59,14.24,15.58,514000.0],["2020-05-05",15.88,16.425,15.62,16.04,340500.0],["2020-05-06",15.85,16.42,15.83,15.86,238600.0],["2020-05-07",16.02,16.02,15.03,15.04,233100.0],["2020-05-08",15.21,15.77,14.91,15.3,197900.0],["2020-05-11",14.95,16.87,14.82,16.55,445500.0],["2020-05-12",17.16,17.865,16.44,16.47,781500.0],["2020-05-13",16.41,16.94,15.01,15.57,467500.0],["2020-05-14",15.09,15.855,14.5,15.21,394700.0],["2020-05-15",14.93,15.56,14.78,15.43,316400.0],["2020-05-18",16.24,16.63,15.92,16.46,318200.0],["2020-05-19",16.27,16.87,15.74,15.76,305500.0],["2020-05-20",15.95,16.46,15.84,16.43,306300.0],["2020-05-21",16.36,16.775,15.92,16.66,263100.0],["2020-05-22",16.89,16.89,16.25,16.66,179600.0],["2020-05-26",17.07,17.465,15.87,15.91,243800.0],["2020-05-27",16.0,16.23,15.41,16.15,303100.0],["2020-05-28",16.37,16.58,15.88,16.04,283600.0],["2020-05-29",16.22,16.43,15.26,15.685,374000.0],["2020-06-01",15.66,16.195,15.53,15.91,305700.0],["2020-06-02",15.98,17.065,15.735,16.82,981500.0],["2020-06-03",16.96,17.36,16.43,16.74,431500.0],["2020-06-04",16.59,16.94,15.735,15.79,611600.0],["2020-06-05",16.12,16.41,15.67,16.27,312800.0],["2020-06-08",16.34,16.84,16.26,16.55,243300.0],["2020-06-09",15.42,15.55,15.0,15.1,2366100.0],["2020-06-10",15.06,15.35,15.0,15.155,757700.0],["2020-06-11",15.0,15.4,14.5,14.51,805400.0],["2020-06-12",14.88,15.34,14.72,15.32,360600.0],["2020-06-15",15.0,15.99,15.0,15.75,400300.0],["2020-06-16",16.24,16.24,15.46,15.5,381800.0],["2020-06-17",15.99,15.99,15.48,15.59,306900.0],["2020-06-18",15.5,15.82,15.485,15.6,189300.0],["2020-06-19",15.41,16.09,15.41,15.79,968800.0],["2020-06-22",15.85,15.965,15.37,15.82,753600.0],["2020-06-23",16.03,16.515,15.86,16.17,454200.0],["2020-06-24",16.03,17.27,15.74,17.11,1268000.0],["2020-06-25",17.16,20.01,17.075,19.98,1105800.0],["2020-06-26",19.97,20.7525,19.5,19.56,1067500.0],["2020-06-29",19.83,20.2,18.91,19.73,505400.0],["2020-06-30",19.69,20.46,19.42,20.41,414800.0],["2020-07-01",20.49,21.08,20.36,20.69,729000.0],["2020-07-02",21.06,21.13,20.65,20.78,226100.0],["2020-07-06",21.15,21.15,20.525,20.56,454100.0],["2020-07-07",20.5,21.4,20.5,20.89,383700.0],["2020-07-08",20.85,21.28,20.49,20.82,413900.0],["2020-07-09",20.76,21.0,20.0,20.14,297100.0],["2020-07-10",20.08,20.45,19.79,20.04,413100.0],["2020-07-13",19.91,20.43,19.31,19.85,699900.0],["2020-07-14",19.99,20.43,19.4,20.41,600800.0],["2020-07-15",20.79,21.23,20.325,20.94,683000.0],["2020-07-16",20.86,20.905,19.78,20.51,653700.0],["2020-07-17",20.45,20.88,20.22,20.69,617800.0],["2020-07-20",20.73,21.77,20.63,21.68,552800.0],["2020-07-21",21.83,21.92,21.25,21.33,563500.0],["2020-07-22",21.26,21.4,21.005,21.18,318900.0],["2020-07-23",21.22,21.39,20.31,20.41,416200.0],["2020-07-24",20.38,20.38,19.815,20.06,299500.0],["2020-07-27",20.05,20.62,20.05,20.52,268900.0],["2020-07-28",20.49,20.985,20.09,20.1,252400.0],["2020-07-29",20.06,20.48,20.02,20.2,481100.0],["2020-07-30",20.01,20.97,20.01,20.69,403100.0],["2020-07-31",20.89,20.89,19.33,19.88,647800.0],["2020-08-03",20.03,20.39,19.83,20.16,485900.0],["2020-08-04",20.19,20.31,19.29,19.38,317700.0],["2020-08-05",19.68,19.68,19.01,19.34,542700.0],["2020-08-06",19.31,19.82,18.95,19.11,285400.0],["2020-08-07",19.14,19.9,18.99,19.2,254800.0],["2020-08-10",19.31,19.57,19.08,19.15,274200.0],["2020-08-11",19.39,19.39,18.27,18.27,406100.0],["2020-08-12",18.36,18.63,18.0,18.4,395600.0],["2020-08-13",18.47,18.89,18.45,18.64,177000.0],["2020-08-14",18.66,18.66,18.16,18.33,219900.0],["2020-08-17",18.33,18.97,18.33,18.85,167000.0],["2020-08-18",18.91,19.11,18.27,18.43,263200.0],["2020-08-19",18.45,18.59,18.17,18.32,163700.0],["2020-08-20",18.18,18.92,18.18,18.86,220500.0],["2020-08-21",18.71,18.74,18.27,18.53,468700.0],["2020-08-24",19.67,19.86,18.97,19.02,301500.0],["2020-08-25",18.95,19.78,18.72,19.64,349000.0],["2020-08-26",19.57,19.72,18.97,19.2,235900.0],["2020-08-27",19.25,19.39,18.985,19.22,179200.0],["2020-08-28",19.18,19.63,18.98,19.34,206500.0],["2020-08-31",19.45,19.84,19.2,19.59,255300.0],["2020-09-01",19.49,19.54,18.6,18.67,282800.0],["2020-09-02",18.65,18.87,18.26,18.86,237300.0],["2020-09-03",18.94,18.94,17.94,18.39,283000.0],["2020-09-04",18.46,18.46,17.23,17.94,243400.0],["2020-09-08",17.65,18.62,17.38,17.98,418600.0],["2020-09-09",18.13,18.37,17.89,18.24,344300.0],["2020-09-10",18.42,18.9,18.41,18.46,202400.0],["2020-09-11",18.61,18.96,18.33,18.51,163200.0],["2020-09-14",18.78,19.61,18.63,19.55,330400.0],["2020-09-15",19.71,19.85,19.32,19.52,252500.0],["2020-09-16",19.63,20.07,19.605,19.9,206900.0],["2020-09-17",19.78,19.99,19.41,19.67,152700.0],["2020-09-18",20.93,20.93,19.72,20.25,1238100.0],["2020-09-21",19.28,19.72,17.93,18.76,332000.0],["2020-09-22",18.59,19.03,18.19,18.72,333200.0],["2020-09-23",18.48,18.88,17.66,17.68,287600.0],["2020-09-24",17.45,18.295,17.22,18.04,574400.0],["2020-09-25",17.88,18.435,17.7,18.28,300400.0],["2020-09-28",18.37,18.37,17.75,18.08,249300.0],["2020-09-29",18.05,19.02,18.03,18.62,300600.0],["2020-09-30",18.67,18.93,18.37,18.46,291100.0],["2020-10-01",18.5,19.24,18.325,19.19,266600.0],["2020-10-02",18.9,19.3039,18.87,19.165,270200.0],["2020-10-05",19.35,20.43,19.145,20.16,394000.0],["2020-10-06",20.35,20.82,19.89,20.53,657000.0],["2020-10-07",20.69,20.7,20.12,20.66,314000.0],["2020-10-08",20.95,20.95,20.26,20.54,217300.0],["2020-10-09",20.78,20.85,19.83,20.73,154500.0],["2020-10-12",20.79,20.81,20.305,20.68,185100.0],["2020-10-13",20.63,20.9798,20.39,20.9,213000.0],["2020-10-14",21.0,21.47,20.84,21.28,237300.0],["2020-10-15",20.94,21.35,20.51,21.25,181400.0],["2020-10-16",21.19,22.165,20.39,21.89,283500.0],["2020-10-19",22.09,22.09,21.185,21.39,224100.0],["2020-10-20",21.66,21.66,20.54,20.84,179300.0],["2020-10-21",20.87,20.96,20.36,20.61,291900.0],["2020-10-22",20.7,21.46,20.555,21.08,246500.0],["2020-10-23",21.48,21.48,19.53,20.95,405500.0],["2020-10-26",20.74,21.3,20.55,21.0,247400.0],["2020-10-27",20.99,21.58,20.61,21.51,207500.0],["2020-10-28",21.19,21.36,20.8,21.02,270900.0],["2020-10-29",20.96,21.02,20.42,20.78,138600.0],["2020-10-30",20.76,20.79,19.83,20.24,229300.0],["2020-11-02",20.48,20.58,19.52,20.15,247700.0],["2020-11-03",20.43,20.91,19.94,20.74,374100.0],["2020-11-04",20.74,22.49,20.4644,21.24,469200.0],["2020-11-05",21.26,21.45,20.65,20.88,226900.0],["2020-11-06",22.28,23.69,21.39,21.57,609600.0],["2020-11-09",22.24,23.325,21.36,22.66,474700.0],["2020-11-10",22.79,23.83,22.63,23.66,537700.0],["2020-11-11",23.86,24.96,23.56,24.0,294400.0],["2020-11-12",23.8,24.54,23.41,23.53,194200.0],["2020-11-13",23.81,24.44,23.33,23.68,289200.0],["2020-11-16",23.94,24.59,23.68,24.11,410000.0],["2020-11-17",23.98,24.57,23.71,24.36,453100.0],["2020-11-18",24.57,24.74,24.04,24.25,379000.0],["2020-11-19",25.5,25.5,23.7484,24.66,142100.0],["2020-11-20",25.15,25.15,24.15,24.87,362700.0],["2020-11-23",24.84,24.9,23.37,23.65,625200.0],["2020-11-24",23.86,25.02,23.12,23.35,299600.0],["2020-11-25",22.72,23.18,22.44,22.81,355100.0],["2020-11-27",22.88,23.77,22.56,23.77,188700.0],["2020-11-30",23.75,24.88,22.8,22.93,353500.0],["2020-12-01",23.0,23.46,22.47,23.2,944800.0],["2020-12-02",23.21,24.06,23.175,23.38,436300.0],["2020-12-03",23.37,25.01,23.195,24.77,586700.0],["2020-12-04",24.88,25.45,24.49,25.09,243100.0],["2020-12-07",25.02,26.04,25.02,25.82,429400.0],["2020-12-08",25.73,26.46,25.58,26.26,342800.0],["2020-12-09",26.28,26.955,24.65,25.05,315800.0],["2020-12-10",25.22,26.37,24.31,26.03,333700.0],["2020-12-11",25.81,27.075,25.39,26.11,324000.0],["2020-12-14",26.16,27.32,25.89,26.17,373300.0],["2020-12-15",26.45,26.58,25.53,26.06,355200.0],["2020-12-16",25.97,26.15,25.27,25.49,367100.0],["2020-12-17",25.27,26.36,25.27,26.29,661800.0],["2020-12-18",26.99,27.78,26.39,27.51,1403500.0],["2020-12-21",26.98,28.19,26.71,27.21,371800.0],["2020-12-22",27.33,27.9,26.4,27.68,467300.0],["2020-12-23",27.88,28.165,27.09,27.87,471400.0],["2020-12-24",27.86,28.12,27.42,27.62,132200.0],["2020-12-28",27.66,27.9199,27.16,27.45,355400.0],["2020-12-29",27.63,28.06,26.63,27.04,220800.0],["2020-12-30",27.19,27.665,26.74,27.57,340300.0],["2020-12-31",27.65,27.65,26.57,27.255,204400.0],["2021-01-04",27.32,27.58,26.6,27.0,246600.0],["2021-01-05",26.65,27.37,26.55,26.94,505500.0],["2021-01-06",27.01,27.11,26.25,26.74,347000.0],["2021-01-07",26.72,27.8,26.72,27.66,571500.0],["2021-01-08",27.68,28.26,26.485,26.99,365500.0],["2021-01-11",26.82,27.65,26.36,27.45,309800.0],["2021-01-12",27.38,28.94,27.38,27.745,476600.0],["2021-01-13",28.0,28.87,27.085,28.18,287400.0],["2021-01-14",28.13,29.33,27.79,29.12,307000.0],["2021-01-15",28.96,29.595,27.68,27.72,267900.0],["2021-01-19",27.87,29.49,26.96,27.46,284300.0],["2021-01-20",27.47,27.74,26.86,27.05,299700.0],["2021-01-21",27.15,27.76,26.35,26.88,302400.0],["2021-01-22",26.51,27.71,26.34,27.67,342100.0],["2021-01-25",27.61,28.44,25.86,27.17,879800.0],["2021-01-26",27.54,27.72,25.65,26.34,428400.0],["2021-01-27",25.6,25.98,23.85,24.11,683500.0],["2021-01-28",24.23,26.18,24.0,25.79,327000.0],["2021-01-29",26.09,26.1,24.67,25.25,620100.0],["2021-02-01",25.5,25.96,25.03,25.88,244900.0],["2021-02-02",30.75,33.0899,27.66,28.79,3316300.0],["2021-02-03",28.91,30.61,28.01,30.4,1583000.0],["2021-02-04",31.23,32.8,30.45,31.56,633300.0],["2021-02-05",31.41,32.42,31.07,31.77,745700.0],["2021-02-08",31.58,31.76,30.76,31.05,484900.0],["2021-02-09",30.77,30.82,29.77,30.05,287400.0],["2021-02-10",29.85,30.0,28.76,28.96,491000.0],["2021-02-11",27.58,29.44,27.3,27.79,615200.0],["2021-02-12",25.84,27.46,25.38,26.38,3421000.0],["2021-02-16",26.52,29.97,26.23,28.16,1672100.0],["2021-02-17",27.35,29.18,27.35,29.02,1076900.0],["2021-02-18",28.67,30.33,28.5,29.7,639800.0],["2021-02-19",29.75,31.7399,29.49,30.65,988600.0],["2021-02-22",30.59,31.14,29.43,29.59,415600.0],["2021-02-23",29.42,30.0,28.39,29.66,486500.0],["2021-02-24",29.59,30.43,29.13,29.95,363000.0],["2021-02-25",30.03,30.82,29.28,29.7,260900.0],["2021-02-26",30.02,31.18,29.32,30.82,355300.0],["2021-03-01",31.34,31.53,29.96,30.56,419500.0],["2021-03-02",29.1,30.49,28.0,29.19,1258600.0],["2021-03-03",28.86,29.97,27.39,27.4,786700.0],["2021-03-04",26.8,27.82,25.77,26.34,812700.0],["2021-03-05",26.7,28.4316,25.5,26.99,736500.0],["2021-03-08",26.84,27.77,26.4,26.62,481700.0],["2021-03-09",26.96,28.32,26.43,27.4,353600.0],["2021-03-10",27.76,28.31,27.07,27.51,239200.0],["2021-03-11",27.98,28.77,27.5,28.69,296000.0],["2021-03-12",28.54,28.84,27.93,28.74,163300.0],["2021-03-15",28.92,29.33,28.38,28.54,215700.0],["2021-03-16",28.53,29.26,27.06,27.65,274100.0],["2021-03-17",27.34,28.06,26.74,27.85,260600.0],["2021-03-18",27.3,28.35,26.63,26.81,378100.0],["2021-03-19",26.69,27.525,26.12,26.69,2121800.0],["2021-03-22",26.54,27.38,25.99,26.24,569800.0],["2021-03-23",25.99,26.07,24.93,25.2,438900.0],["2021-03-24",25.17,25.615,23.55,23.64,588300.0],["2021-03-25",23.75,24.5,23.295,23.85,465200.0],["2021-03-26",23.75,24.0,22.92,23.75,346600.0],["2021-03-29",23.81,24.44,22.82,23.37,645300.0],["2021-03-30",23.15,24.63,22.39,24.32,500300.0],["2021-03-31",24.25,25.26,24.18,24.97,476600.0],["2021-04-01",25.18,26.34,24.875,25.74,346500.0],["2021-04-05",26.03,26.56,25.84,26.4,363100.0],["2021-04-06",25.435,26.91,24.67,26.29,318500.0],["2021-04-07",26.15,26.41,24.97,25.11,458000.0],["2021-04-08",25.18,25.88,24.88,25.25,465600.0],["2021-04-09",25.15,25.725,24.4,25.61,319000.0],["2021-04-12",25.47,25.57,24.28,24.52,536500.0],["2021-04-13",24.35,25.05,24.03,25.03,389500.0],["2021-04-14",25.15,26.16,25.04,25.41,288200.0],["2021-04-15",25.65,26.17,25.29,25.94,273600.0],["2021-04-16",26.13,26.455,24.38,24.95,690700.0],["2021-04-19",24.81,24.98,24.21,24.82,324800.0],["2021-04-20",24.63,25.35,24.3,25.22,239500.0],["2021-04-21",24.97,25.93,24.0,25.87,276200.0],["2021-04-22",25.86,25.89,24.9,24.95,505900.0],["2021-04-23",25.01,25.36,23.71,24.14,657500.0],["2021-04-26",24.29,24.94,23.87,24.81,266100.0],["2021-04-27",24.81,25.32,24.45,24.65,278300.0],["2021-04-28",24.57,25.46,24.04,25.09,329700.0],["2021-04-29",25.09,25.16,24.17,24.81,286200.0],["2021-04-30",24.64,25.185,24.58,24.72,271800.0],["2021-05-03",25.15,25.15,24.4,24.78,309000.0],["2021-05-04",24.56,24.83,23.51,23.97,519200.0],["2021-05-05",24.03,24.33,23.46,24.0,393800.0],["2021-05-06",23.56,24.94,22.86,23.5,285000.0],["2021-05-07",21.74,23.17,19.675,20.01,2225400.0],["2021-05-10",19.77,20.44,19.13,19.77,932500.0],["2021-05-11",19.14,19.97,18.63,19.83,830700.0],["2021-05-12",19.46,20.04,19.26,19.39,510500.0],["2021-05-13",19.41,19.8888,18.54,18.9,516300.0],["2021-05-14",18.79,18.905,16.66,18.27,2520400.0],["2021-05-17",18.21,19.04,17.85,18.55,359000.0],["2021-05-18",18.46,18.93,18.29,18.35,490300.0],["2021-05-19",18.23,18.55,17.755,18.28,421100.0],["2021-05-20",18.28,18.51,18.005,18.2,367800.0],["2021-05-21",18.42,18.52,17.985,18.09,325500.0],["2021-05-24",18.2,18.29,17.82,17.96,426900.0],["2021-05-25",17.96,18.105,17.67,17.75,657200.0],["2021-05-26",14.76,15.64,14.48,15.39,4000700.0],["2021-05-27",15.83,15.83,14.43,14.99,1623400.0],["2021-05-28",15.09,15.44,14.8,15.17,982400.0],["2021-06-01",14.89,14.96,14.43,14.46,673000.0],["2021-06-02",14.35,14.38,13.96,14.34,1332100.0],["2021-06-03",14.43,14.645,14.0,14.33,955400.0],["2021-06-04",14.21,14.43,13.95,14.11,545000.0],["2021-06-07",14.28,14.595,13.85,14.35,773200.0],["2021-06-08",14.49,14.83,14.28,14.38,763600.0],["2021-06-09",14.42,15.1098,14.38,14.88,877900.0],["2021-06-10",14.91,15.02,14.52,14.6,2072000.0],["2021-06-11",14.6,15.18,14.43,15.09,1052300.0],["2021-06-14",15.1,15.58,15.1,15.48,759800.0],["2021-06-15",15.43,15.45,14.77,14.93,801900.0],["2021-06-16",14.78,15.06,14.51,15.03,567000.0],["2021-06-17",15.11,15.42,14.82,15.36,682300.0],["2021-06-18",15.44,15.86,15.22,15.84,2253400.0],["2021-06-21",15.76,15.86,14.82,15.01,930200.0],["2021-06-22",14.93,15.01,14.51,14.9,1603600.0],["2021-06-23",14.83,15.235,14.45,14.87,640400.0],["2021-06-24",14.87,15.44,14.87,15.42,571400.0],["2021-06-25",15.44,15.9,15.365,15.74,2617300.0],["2021-06-28",15.81,15.91,15.35,15.48,304500.0],["2021-06-29",15.48,15.5,14.91,14.95,544000.0],["2021-06-30",14.84,15.0,14.52,14.59,964000.0],["2021-07-01",14.56,15.59,14.39,15.59,1316400.0],["2021-07-02",15.62,15.67,14.9101,15.32,1358900.0],["2021-07-06",15.26,15.46,15.0,15.03,431600.0],["2021-07-07",15.02,15.24,14.85,14.88,1053600.0],["2021-07-08",14.66,14.98,14.32,14.39,679000.0],["2021-07-09",14.41,14.88,14.2,14.84,342600.0],["2021-07-12",14.89,15.45,14.65,14.68,496200.0],["2021-07-13",14.48,14.71,14.27,14.29,540300.0],["2021-07-14",14.25,14.25,13.57,13.6,590400.0],["2021-07-15",13.51,13.94,13.3301,13.7,505600.0],["2021-07-16",13.81,14.17,13.675,13.78,291100.0],["2021-07-19",13.24,13.9,13.24,13.66,374000.0],["2021-07-20",13.8,14.17,13.555,14.14,446400.0],["2021-07-21",14.3,14.4886,13.475,13.74,804600.0],["2021-07-22",13.66,13.87,12.97,12.98,479800.0],["2021-07-23",13.185,13.35,12.75,13.23,511600.0],["2021-07-26",13.24,13.53,13.08,13.49,415700.0],["2021-07-27",13.56,13.98,13.17,13.76,960800.0],["2021-07-28",13.81,14.13,13.2071,14.09,424800.0],["2021-07-29",14.05,14.37,13.1001,13.84,305200.0],["2021-07-30",14.18,14.35,13.4,13.75,392100.0],["2021-08-02",13.61,14.31,13.36,14.26,335800.0],["2021-08-03",14.22,14.26,13.89,14.16,330200.0],["2021-08-04",14.04,14.55,13.61,14.21,687400.0],["2021-08-05",14.35,14.66,13.97,14.63,464300.0],["2021-08-06",14.7,14.77,14.3,14.42,450000.0],["2021-08-09",14.5,14.79,14.11,14.19,549000.0],["2021-08-10",14.25,14.27,13.84,14.02,435200.0],["2021-08-11",13.99,14.66,13.84,14.23,338300.0],["2021-08-12",14.28,15.14,13.7519,15.12,726300.0],["2021-08-13",15.25,15.54,14.92,15.45,674400.0],["2021-08-16",20.57,21.34,17.05,17.82,31010800.0],["2021-08-17",17.1,19.84,17.0627,19.73,3873100.0],["2021-08-18",19.6259,20.54,19.4518,20.14,2172200.0],["2021-08-19",19.99,20.1899,19.42,19.91,852700.0],["2021-08-20",19.93,20.57,19.85,20.19,1490700.0],["2021-08-23",20.31,21.78,20.25,21.12,1011000.0],["2021-08-24",21.21,21.235,19.83,20.35,916900.0],["2021-08-25",20.43,20.88,20.0942,20.79,815400.0],["2021-08-26",20.86,21.23,20.29,20.85,543700.0],["2021-08-27",20.86,21.67,20.76,21.51,646000.0],["2021-08-30",21.65,21.96,21.29,21.52,564200.0],["2021-08-31",21.3,21.9,21.3,21.83,471500.0],["2021-09-01",21.88,22.21,21.615,22.13,648400.0],["2021-09-02",22.29,22.3,21.6668,21.79,353700.0],["2021-09-03",21.58,21.79,21.04,21.13,463000.0],["2021-09-07",21.96,22.95,21.96,22.63,1611600.0],["2021-09-08",22.71,22.71,21.78,22.28,678200.0],["2021-09-09",22.23,24.24,22.045,23.6,999700.0],["2021-09-10",23.65,23.69,23.0,23.55,904400.0],["2021-09-13",23.52,24.13,23.225,23.9,761100.0],["2021-09-14",23.97,25.31,22.78,23.61,1251400.0],["2021-09-15",23.4,24.47,23.29,23.53,878100.0],["2021-09-16",23.425,23.425,21.91,22.44,1159000.0],["2021-09-17",22.7,23.01,22.26,22.51,3000800.0],["2021-09-20",21.97,22.99,21.6598,22.2,722900.0],["2021-09-21",22.35,23.23,22.19,23.22,452000.0],["2021-09-22",23.27,24.05,22.82,23.55,703100.0],["2021-09-23",23.61,25.08,23.47,25.03,449300.0],["2021-09-24",24.89,25.78,24.1293,24.63,802900.0],["2021-09-27",24.65,25.61,24.22,24.71,462200.0],["2021-09-28",24.53,24.61,23.86,23.96,737100.0],["2021-09-29",24.25,24.7992,23.71,23.99,268800.0],["2021-09-30",23.97,24.73,23.58,24.25,481700.0],["2021-10-01",24.41,25.06,23.73,25.02,648400.0],["2021-10-04",24.48,25.37,24.48,24.93,367400.0],["2021-10-05",25.06,25.6,25.0,25.39,640200.0],["2021-10-06",24.95,25.6,24.85,25.32,367200.0],["2021-10-07",25.52,26.33,25.14,26.02,426600.0],["2021-10-08",26.26,26.59,25.82,26.27,859300.0],["2021-10-11",25.87,26.49,25.86,26.09,323600.0],["2021-10-12",26.08,26.42,25.92,26.04,464200.0],["2021-10-13",25.89,26.2,24.85,25.09,543800.0],["2021-10-14",25.35,25.52,24.56,24.79,463300.0],["2021-10-15",25.21,25.21,24.04,24.5,572900.0],["2021-10-18",24.3,24.725,24.045,24.34,318800.0],["2021-10-19",24.21,24.9,24.21,24.57,375900.0],["2021-10-20",24.54,25.93,24.54,24.76,382400.0],["2021-10-21",24.69,25.31,24.69,25.23,273200.0],["2021-10-22",25.11,26.73,24.76,26.28,537600.0],["2021-10-25",26.14,26.565,25.4901,26.55,344200.0],["2021-10-26",26.72,27.0,26.19,26.75,362100.0],["2021-10-27",26.67,26.75,25.83,26.2,365600.0],["2021-10-28",26.24,26.99,25.975,26.59,481800.0],["2021-10-29",28.21,28.9,27.56,28.81,968900.0],["2021-11-01",29.16,29.885,28.45,29.6,875100.0],["2021-11-02",29.45,30.6,29.45,30.16,904800.0],["2021-11-03",30.08,31.04,29.83,30.75,1006600.0],["2021-11-04",30.77,31.35,30.61,30.89,590300.0],["2021-11-05",30.6,30.73,29.7,30.1,621700.0],["2021-11-08",30.28,30.55,29.62,30.0,415900.0],["2021-11-09",29.91,30.25,29.64,29.82,290600.0],["2021-11-10",29.59,30.26,29.59,29.69,337300.0],["2021-11-11",29.695,30.24,29.67,30.03,292600.0],["2021-11-12",30.2,30.53,29.4,29.81,265900.0],["2021-11-15",29.96,30.17,29.29,29.37,412400.0],["2021-11-16",29.42,29.7075,29.025,29.47,429100.0],["2021-11-17",29.36,29.96,29.05,29.23,666600.0],["2021-11-18",29.46,29.98,29.04,29.33,523300.0],["2021-11-19",29.28,29.84,28.85,29.27,391700.0],["2021-11-22",29.45,30.3,28.73,29.39,471800.0],["2021-11-23",29.3,30.21,28.7,29.34,555000.0],["2021-11-24",29.34,30.36,28.81,30.3,460700.0],["2021-11-26",30.28,30.81,28.66,29.03,399300.0],["2021-11-29",29.51,30.18,28.38,28.47,469800.0],["2021-11-30",28.26,29.3,27.89,28.55,1238200.0],["2021-12-01",28.5,29.585,27.34,27.99,666900.0],["2021-12-02",28.26,28.41,27.34,28.08,374500.0],["2021-12-03",28.24,28.24,27.03,27.61,544500.0],["2021-12-06",27.63,27.92,26.983,27.77,242800.0],["2021-12-07",28.17,29.31,27.99,28.75,342300.0],["2021-12-08",29.0,29.37,28.68,28.86,486900.0],["2021-12-09",28.72,29.3,27.65,27.88,328300.0],["2021-12-10",27.98,28.55,26.52,26.76,488000.0],["2021-12-13",26.63,27.98,26.09,27.8,414800.0],["2021-12-14",27.63,27.706,26.08,26.35,458900.0],["2021-12-15",26.26,29.53,24.93,29.15,2272500.0],["2021-12-16",29.62,29.8943,28.32,28.47,609700.0],["2021-12-17",28.59,30.34,27.89,29.76,1093400.0],["2021-12-20",29.42,30.325,28.75,29.8,610400.0],["2021-12-21",29.99,30.06,29.31,29.9,432200.0],["2021-12-22",29.92,30.95,29.56,30.47,495500.0],["2021-12-23",30.42,31.63,30.07,31.17,366200.0],["2021-12-27",31.13,31.59,30.5,31.15,463200.0],["2021-12-28",31.05,31.38,30.53,30.58,218200.0],["2021-12-29",30.5,30.95,30.14,30.67,234900.0],["2021-12-30",30.76,31.36,29.8,30.31,261500.0],["2021-12-31",30.44,31.65,30.33,31.04,459600.0],["2022-01-03",31.1,31.505,29.75,30.6,442700.0],["2022-01-04",30.43,31.31,29.85,30.5,372500.0],["2022-01-05",30.58,30.85,29.29,29.29,391300.0],["2022-01-06",29.33,29.89,28.46,29.36,357700.0],["2022-01-07",29.27,30.1,27.76,27.83,307100.0],["2022-01-10",27.7,28.23,27.21,28.04,832800.0],["2022-01-11",27.4,28.19,26.78,27.67,344200.0],["2022-01-12",27.57,28.09,26.7,26.76,454300.0],["2022-01-13",26.47,27.547,25.82,25.89,591700.0],["2022-01-14",25.73,27.66,25.13,27.54,546400.0],["2022-01-18",27.05,27.67,25.98,26.06,583200.0],["2022-01-19",26.33,27.18,25.86,25.89,562300.0],["2022-01-20",26.28,27.43,25.61,25.7,331400.0],["2022-01-21",25.38,26.56,25.1657,25.57,474000.0],["2022-01-24",25.18,26.19,23.71,25.93,1374400.0],["2022-01-25",26.14,26.68,25.26,26.46,452000.0],["2022-01-26",26.79,28.125,26.35,26.56,666900.0],["2022-01-27",26.65,28.21,24.77,25.37,702900.0],["2022-01-28",25.52,26.11,24.62,25.98,445200.0],["2022-01-31",26.09,27.59,26.05,27.5,394000.0],["2022-02-01",27.4,27.4,26.17,26.52,585600.0],["2022-02-02",26.52,26.85,25.72,25.9,439500.0],["2022-02-03",25.61,26.545,25.61,25.99,310300.0],["2022-02-04",26.0,27.265,25.615,27.03,346900.0],["2022-02-07",27.02,28.135,27.02,27.84,330900.0],["2022-02-08",27.69,28.12,27.17,27.58,273500.0],["2022-02-09",27.77,28.835,27.73,28.35,469100.0],["2022-02-10",27.98,28.9,26.95,27.42,880200.0],["2022-02-11",27.58,28.37,27.2,27.97,528300.0],["2022-02-14",27.97,28.23,27.4,27.99,786100.0],["2022-02-15",28.23,29.0357,28.07,28.66,708600.0],["2022-02-16",28.4,29.035,26.85,28.5,315500.0],["2022-02-17",28.26,28.58,27.77,28.2,536100.0],["2022-02-18",27.99,28.48,27.62,28.11,552400.0],["2022-02-22",27.91,28.74,27.46,27.94,393300.0],["2022-02-23",28.06,28.47,25.62,26.09,567600.0],["2022-02-24",25.64,27.2,25.28,27.16,1175800.0],["2022-02-25",24.87,27.2,24.87,26.85,383800.0],["2022-02-28",27.14,28.22,26.69,27.26,731700.0],["2022-03-01",27.36,27.61,26.28,26.63,567300.0],["2022-03-02",26.8,27.7,26.4279,27.38,231100.0],["2022-03-03",27.41,27.43,26.3,26.7,265100.0],["2022-03-04",26.5,27.18,26.075,26.31,336000.0],["2022-03-07",25.96,27.12,25.955,26.67,292800.0],["2022-03-08",24.0,25.3909,22.16,23.61,4739900.0],["2022-03-09",23.4,25.12,23.08,25.12,4126700.0],["2022-03-10",25.2,25.77,24.53,25.42,1232300.0],["2022-03-11",25.79,25.985,23.99,24.01,530000.0],["2022-03-14",24.21,24.77,23.465,23.77,949300.0],["2022-03-15",24.03,24.12,23.36,23.91,776300.0],["2022-03-16",24.23,24.32,23.33,24.27,540900.0],["2022-03-17",23.98,24.8,23.76,24.66,473900.0],["2022-03-18",24.32,25.33,24.3,25.13,1135900.0],["2022-03-21",24.78,25.59,24.5,24.63,673800.0],["2022-03-22",24.26,25.59,24.12,25.33,630300.0],["2022-03-23",25.08,25.66,24.57,24.68,817100.0],["2022-03-24",24.93,25.37,24.61,25.19,822300.0],["2022-03-25",24.88,25.72,24.7,25.23,520800.0],["2022-03-28",25.58,25.61,23.86,24.67,420500.0],["2022-03-29",24.68,26.16,24.26,26.05,537000.0],["2022-03-30",25.76,26.27,24.98,25.11,374500.0],["2022-03-31",25.74,26.14,25.37,25.77,555600.0],["2022-04-01",25.79,27.98,25.59,27.84,1074900.0],["2022-04-04",27.8,29.13,27.43,29.0,934600.0],["2022-04-05",28.9,29.49,28.11,28.32,990800.0],["2022-04-06",28.08,29.09,28.0,28.59,1256000.0],["2022-04-07",28.69,29.35,27.17,28.84,898600.0],["2022-04-08",28.8,29.71,28.55,29.25,851500.0],["2022-04-11",28.98,29.58,28.42,28.55,1153400.0],["2022-04-12",28.92,30.02,28.24,28.58,642400.0],["2022-04-13",28.62,29.49,28.32,28.99,656400.0],["2022-04-14",28.82,29.69,28.4603,29.64,453000.0],["2022-04-18",29.78,30.01,29.17,29.31,691800.0],["2022-04-19",29.46,30.35,28.69,30.01,736600.0],["2022-04-20",30.25,30.28,29.36,30.0,701800.0],["2022-04-21",29.9,30.07,28.2,28.24,662500.0],["2022-04-22",27.96,29.15,27.32,27.66,379700.0],["2022-04-25",27.44,28.53,27.165,28.5,848500.0],["2022-04-26",28.23,28.53,26.515,26.54,1275700.0],["2022-04-27",26.69,27.27,25.98,26.2,367400.0],["2022-04-28",26.52,26.52,24.88,25.79,550800.0],["2022-04-29",26.25,26.51,25.01,25.13,561600.0],["2022-05-02",24.75,25.76,24.38,25.73,690900.0],["2022-05-03",25.77,26.08,25.04,25.68,367800.0],["2022-05-04",25.92,25.995,24.33,25.91,443000.0],["2022-05-05",25.76,26.5,24.06,24.59,642800.0],["2022-05-06",23.43,23.91,22.09,22.24,1147700.0],["2022-05-09",21.6,22.5,20.8,20.94,1162800.0],["2022-05-10",21.51,22.61,21.19,22.48,1427200.0],["2022-05-11",21.93,23.08,21.29,21.38,926300.0],["2022-05-12",21.02,22.43,20.91,21.44,1125500.0],["2022-05-13",22.06,22.36,21.3,22.18,1000100.0],["2022-05-16",24.38,25.76,22.99,23.54,2433400.0],["2022-05-17",24.03,25.83,23.85,25.68,1016400.0],["2022-05-18",25.29,25.88,24.94,25.05,593400.0],["2022-05-19",24.77,25.67,24.02,24.6,1292600.0],["2022-05-20",24.86,25.09,23.42,24.18,772900.0],["2022-05-23",23.89,24.53,22.76,23.07,760200.0],["2022-05-24",22.82,23.21,22.28,22.39,568000.0],["2022-05-25",22.29,22.39,21.71,22.07,706900.0],["2022-05-26",22.25,23.0,21.965,22.51,760200.0],["2022-05-27",22.65,24.0,22.12,24.0,454100.0],["2022-05-31",23.82,24.18,23.29,23.31,608300.0],["2022-06-01",23.3,23.69,22.14,22.6,642100.0],["2022-06-02",22.33,22.84,21.701,22.74,600000.0],["2022-06-03",22.78,24.28,21.81,24.25,515600.0],["2022-06-06",24.71,24.71,22.725,22.9,477200.0],["2022-06-07",22.62,23.37,22.51,23.23,730400.0],["2022-06-08",22.95,23.75,22.875,22.98,551800.0],["2022-06-09",22.78,22.78,22.28,22.38,575300.0],["2022-06-10",21.9,23.58,21.9,23.11,789500.0],["2022-06-13",22.52,23.5,22.27,23.4,1669000.0],["2022-06-14",23.56,24.1,22.83,23.5,685900.0],["2022-06-15",23.73,24.48,23.42,24.16,953300.0],["2022-06-16",23.6,23.96,21.31,23.91,1146100.0],["2022-06-17",24.4,25.21,24.12,24.78,1633200.0],["2022-06-21",24.51,25.75,24.3,25.5,734500.0],["2022-06-22",24.78,26.1,24.02,25.05,586400.0],["2022-06-23",25.02,26.07,24.15,26.03,756600.0],["2022-06-24",26.13,26.84,23.88,24.19,2047800.0],["2022-06-27",24.26,25.07,23.6324,23.99,921300.0],["2022-06-28",24.02,24.14,23.14,23.69,766900.0],["2022-06-29",23.75,24.7,23.6,24.68,490400.0],["2022-06-30",24.43,24.76,23.86,24.23,473600.0],["2022-07-01",23.95,25.09,23.83,25.09,536900.0],["2022-07-05",24.97,25.43,24.6,25.15,1021700.0],["2022-07-06",25.09,25.8,24.32,24.89,762300.0],["2022-07-07",24.85,25.55,24.19,24.62,747800.0],["2022-07-08",24.42,25.36,24.385,25.16,884700.0],["2022-07-11",25.02,25.12,24.015,24.1,703000.0],["2022-07-12",23.91,25.01,23.36,24.84,434400.0],["2022-07-13",24.72,25.57,24.3,24.93,379800.0],["2022-07-14",24.97,24.97,23.94,23.99,534100.0],["2022-07-15",24.39,24.54,23.74,24.51,540000.0],["2022-07-18",24.85,24.93,24.1275,24.24,706700.0],["2022-07-19",24.39,25.82,24.22,25.07,709300.0],["2022-07-20",25.42,25.45,23.24,23.43,752800.0],["2022-07-21",23.11,24.1,23.07,23.52,638100.0],["2022-07-22",23.39,23.68,23.035,23.46,535600.0],["2022-07-25",23.66,24.0,23.19,23.52,510300.0],["2022-07-26",23.73,24.16,23.19,23.64,634000.0],["2022-07-27",23.59,24.83,23.05,24.67,636200.0],["2022-07-28",24.75,25.08,23.59,24.14,304000.0],["2022-07-29",24.08,24.08,23.05,23.54,875300.0],["2022-08-01",23.37,24.11,22.7,22.91,707400.0],["2022-08-02",22.41,23.59,22.205,22.99,1004200.0],["2022-08-03",23.34,24.25,23.27,24.0,1360400.0],["2022-08-04",22.0,26.7825,22.0,25.79,2442300.0],["2022-08-05",25.09,27.92,24.91,27.83,1229000.0],["2022-08-08",27.67,29.14,27.22,28.63,1503700.0],["2022-08-09",28.31,28.995,27.38,27.9,737500.0],["2022-08-10",28.05,28.53,27.86,28.49,548500.0],["2022-08-11",28.38,28.82,26.88,27.15,744200.0],["2022-08-12",27.25,28.35,27.25,27.59,446400.0],["2022-08-15",27.14,28.65,27.03,28.59,454300.0],["2022-08-16",28.35,28.7,27.93,28.24,505900.0],["2022-08-17",28.05,28.4,27.68,27.77,948200.0],["2022-08-18",27.59,27.715,26.605,26.9,700500.0],["2022-08-19",26.37,26.81,26.07,26.52,629200.0],["2022-08-22",26.14,26.8,25.77,26.7,405100.0],["2022-08-23",26.75,27.38,26.395,27.15,402200.0],["2022-08-24",27.3,28.39,27.06,28.05,337200.0],["2022-08-25",28.05,28.5,28.035,28.42,366700.0],["2022-08-26",28.38,28.38,26.76,26.79,608800.0],["2022-08-29",26.2,27.23,26.2,26.82,430900.0],["2022-08-30",27.0,27.37,26.06,26.39,512900.0],["2022-08-31",26.66,27.02,26.485,26.76,359000.0],["2022-09-01",26.75,28.11,26.48,28.06,469800.0],["2022-09-02",28.06,28.38,27.23,27.23,609800.0],["2022-09-06",27.15,27.15,25.75,25.79,558300.0],["2022-09-07",25.75,27.31,25.72,27.25,540900.0],["2022-09-08",27.19,27.7,26.4,27.12,351700.0],["2022-09-09",27.18,27.66,27.02,27.33,289900.0],["2022-09-12",27.52,28.075,27.155,28.01,424500.0],["2022-09-13",28.0,28.1075,26.44,26.54,649400.0],["2022-09-14",26.86,26.9,25.93,26.88,402400.0],["2022-09-15",26.74,27.22,26.36,27.2,262200.0],["2022-09-16",26.94,27.29,26.1,26.57,591300.0],["2022-09-19",26.42,26.81,25.79,26.56,449400.0],["2022-09-20",26.41,26.84,25.71,26.45,507700.0],["2022-09-21",26.03,26.27,24.87,24.9,631900.0],["2022-09-22",24.59,25.02,24.11,24.73,566800.0],["2022-09-23",24.59,24.85,24.065,24.77,658800.0],["2022-09-26",24.72,25.175,23.52,24.12,683400.0],["2022-09-27",24.42,24.65,22.975,24.57,1355300.0],["2022-09-28",24.7,25.58,24.51,25.29,842000.0],["2022-09-29",25.15,25.15,24.06,24.64,1301000.0],["2022-09-30",24.71,25.85,24.63,24.64,516700.0],["2022-10-03",25.12,25.95,24.74,25.42,901900.0],["2022-10-04",25.68,26.33,25.15,26.01,519200.0],["2022-10-05",25.72,26.28,24.94,26.14,613500.0],["2022-10-06",25.99,26.55,25.915,26.07,368000.0],["2022-10-07",25.76,25.76,24.68,24.7,774200.0],["2022-10-10",24.59,24.59,23.21,23.47,633900.0],["2022-10-11",23.34,23.97,22.15,22.75,1082300.0],["2022-10-12",22.58,22.985,21.955,22.3,622800.0],["2022-10-13",22.12,23.38,21.88,23.19,535000.0],["2022-10-14",22.81,22.96,20.5,20.68,4061800.0],["2022-10-17",20.61,21.915,20.485,21.65,1725800.0],["2022-10-18",22.11,23.08,21.72,22.9,1218300.0],["2022-10-19",22.58,23.53,22.29,22.45,1459600.0],["2022-10-20",22.55,23.27,22.21,22.35,919200.0],["2022-10-21",22.45,22.69,22.01,22.53,662600.0],["2022-10-24",22.71,22.87,22.06,22.26,493900.0],["2022-10-25",22.32,22.72,22.225,22.35,595500.0],["2022-10-26",22.39,23.07,22.075,22.24,506500.0],["2022-10-27",22.72,22.97,22.21,22.48,806300.0],["2022-10-28",23.0,23.2799,22.34,22.94,754400.0],["2022-10-31",22.81,22.89,21.52,21.68,885100.0],["2022-11-01",21.8,22.82,21.58,22.35,1016900.0],["2022-11-02",22.4,22.4,21.33,21.39,729900.0],["2022-11-03",21.09,21.245,20.61,20.63,824000.0],["2022-11-04",20.69,21.18,20.46,20.76,1384800.0],["2022-11-07",20.85,21.08,20.3,20.36,515200.0],["2022-11-08",20.46,21.06,20.2,21.01,533700.0],["2022-11-09",20.85,21.0,20.24,20.34,615300.0],["2022-11-10",21.32,22.53,21.27,22.11,1257600.0],["2022-11-11",21.93,22.34,21.52,22.13,616900.0],["2022-11-14",22.13,22.4,21.56,21.7,464800.0],["2022-11-15",22.29,22.46,21.34,21.51,544400.0],["2022-11-16",21.5,22.11,20.975,21.16,637200.0],["2022-11-17",21.03,21.17,20.42,20.8,697300.0],["2022-11-18",21.21,21.38,20.23,20.71,569200.0],["2022-11-21",20.63,20.9,19.85,19.92,839600.0],["2022-11-22",19.99,20.05,19.21,19.8,1331100.0],["2022-11-23",19.92,20.21,19.25,19.33,487900.0],["2022-11-25",19.06,19.62,18.9203,19.49,227100.0],["2022-11-28",19.39,19.64,18.85,19.01,1025400.0],["2022-11-29",18.99,19.17,18.7,18.99,927300.0],["2022-11-30",19.1,20.19,18.87,20.13,1034800.0],["2022-12-01",20.12,20.54,19.52,19.54,586000.0],["2022-12-02",19.33,20.08,18.9,20.08,994100.0],["2022-12-05",20.33,20.33,19.69,20.01,647100.0],["2022-12-06",19.85,20.13,19.655,20.1,514000.0],["2022-12-07",20.22,20.49,19.97,20.21,546600.0],["2022-12-08",20.32,20.71,19.59,19.69,416700.0],["2022-12-09",19.6,19.69,18.63,18.73,627400.0],["2022-12-12",18.72,18.94,18.39,18.9,834100.0],["2022-12-13",19.55,19.55,18.585,18.93,738700.0],["2022-12-14",18.41,18.95,17.9691,18.47,886200.0],["2022-12-15",18.24,18.8,18.24,18.5,952000.0],["2022-12-16",18.29,19.93,18.25,19.69,1951900.0],["2022-12-19",19.65,19.99,19.05,19.32,845100.0],["2022-12-20",19.29,19.7,18.84,19.43,504500.0],["2022-12-21",19.62,20.38,19.4,20.37,817700.0],["2022-12-22",20.31,20.97,19.719,20.5,487400.0],["2022-12-23",20.54,21.115,19.71,20.03,397900.0],["2022-12-27",20.01,20.2,19.34,19.74,485800.0],["2022-12-28",19.83,20.47,19.79,20.45,488700.0],["2022-12-29",20.65,21.44,19.8,21.12,697600.0],["2022-12-30",20.86,21.08,20.69,21.03,382200.0],["2023-01-03",21.28,21.37,20.37,20.66,564200.0],["2023-01-04",20.75,21.08,20.67,20.98,720800.0],["2023-01-05",20.75,21.38,20.38,20.5,419800.0],["2023-01-06",20.61,20.81,19.85,20.3,796200.0],["2023-01-09",20.07,20.46,19.53,19.63,1285300.0],["2023-01-10",19.55,20.39,19.31,20.38,1071100.0],["2023-01-11",20.67,21.395,20.43,20.59,1660900.0],["2023-01-12",20.66,20.96,20.2,20.85,1587900.0],["2023-01-13",20.89,21.48,20.21,20.32,1139800.0],["2023-01-17",20.24,21.05,19.74,20.78,1304000.0],["2023-01-18",20.96,21.89,20.31,21.0,1983900.0],["2023-01-19",21.06,21.5099,20.645,21.22,833600.0],["2023-01-20",21.5,21.5,21.03,21.35,914500.0],["2023-01-23",21.35,21.87,21.01,21.65,1138400.0],["2023-01-24",21.5,22.11,21.2,21.73,997700.0],["2023-01-25",21.63,21.705,21.06,21.4,1286900.0],["2023-01-26",21.6,21.86,21.4,21.83,675300.0],["2023-01-27",21.85,22.14,21.62,21.88,962600.0],["2023-01-30",22.19,22.91,21.32,21.43,1275100.0],["2023-01-31",21.58,22.555,21.47,22.4,1158200.0],["2023-02-01",22.25,22.35,21.37,22.09,1094400.0],["2023-02-02",22.42,22.7,21.71,22.55,985300.0],["2023-02-03",22.11,22.85,21.675,21.72,732800.0],["2023-02-06",21.96,22.74,21.63,22.1,749500.0],["2023-02-07",22.08,22.59,21.54,21.8,695900.0],["2023-02-08",21.73,21.76,20.99,21.0,809300.0],["2023-02-09",21.28,21.689,21.1,21.28,1024100.0],["2023-02-10",21.27,21.49,20.35,20.49,1248400.0],["2023-02-13",20.44,21.58,20.39,21.21,1526300.0],["2023-02-14",21.12,21.37,20.25,20.39,1153700.0],["2023-02-15",20.16,20.315,19.885,20.12,1494400.0],["2023-02-16",19.91,20.99,19.83,20.3,1845300.0],["2023-02-17",20.71,23.18,17.82,17.82,5278500.0],["2023-02-21",18.7,22.43,18.7,21.3,8915300.0],["2023-02-22",21.35,21.4088,20.57,20.87,2159500.0],["2023-02-23",20.87,21.95,20.76,21.88,2050100.0],["2023-02-24",21.87,22.9,21.5535,22.3,1991100.0],["2023-02-27",22.49,22.93,21.34,21.74,1662800.0],["2023-02-28",21.14,22.66,21.1,22.16,2592800.0],["2023-03-01",21.9,22.68,21.0,21.74,4526600.0],["2023-03-02",21.52,22.22,21.43,22.07,2255700.0],["2023-03-03",22.16,22.74,22.03,22.65,1472400.0],["2023-03-06",22.78,22.8,21.73,22.26,1135500.0],["2023-03-07",22.0,22.36,21.775,21.99,931900.0],["2023-03-08",22.05,22.19,20.98,21.12,1008400.0],["2023-03-09",21.21,21.57,20.53,21.16,1227300.0],["2023-03-10",21.15,21.39,20.05,20.73,1568000.0],["2023-03-13",20.69,22.11,20.27,21.73,1317300.0],["2023-03-14",22.13,22.2,21.22,21.79,1263200.0],["2023-03-15",21.45,21.7,20.8,21.27,877800.0],["2023-03-16",21.12,21.72,20.65,21.39,1025200.0],["2023-03-17",21.25,21.435,20.65,21.2,2583000.0],["2023-03-20",21.08,21.23,20.68,20.98,969400.0],["2023-03-21",20.68,21.09,20.12,20.21,993900.0],["2023-03-22",20.31,20.44,19.58,19.6,1150600.0],["2023-03-23",19.74,20.47,19.6,20.38,865500.0],["2023-03-24",20.42,20.94,19.985,20.88,689900.0],["2023-03-27",20.94,21.76,20.66,21.64,1179900.0],["2023-03-28",21.67,22.465,21.42,21.66,1027700.0],["2023-03-29",21.83,22.97,21.6,22.89,1013800.0],["2023-03-30",22.96,23.08,21.85,22.09,1387800.0],["2023-03-31",22.27,22.75,22.04,22.49,1106500.0],["2023-04-03",22.71,23.175,22.355,22.51,1190600.0],["2023-04-04",22.76,22.91,21.73,21.83,1308400.0],["2023-04-05",21.78,21.86,20.52,20.83,1638200.0],["2023-04-06",20.96,21.26,20.28,20.93,1050300.0],["2023-04-10",21.14,21.64,20.48,21.47,1527500.0],["2023-04-11",21.49,21.97,20.93,20.98,1264300.0],["2023-04-12",21.38,21.38,20.18,20.42,1458000.0],["2023-04-13",20.54,21.25,20.38,20.8,1933000.0],["2023-04-14",20.68,20.82,19.96,20.32,1026600.0],["2023-04-17",20.48,21.4,20.425,21.24,1195200.0],["2023-04-18",21.38,21.38,20.415,21.31,1166700.0],["2023-04-19",21.25,21.96,21.21,21.75,662000.0],["2023-04-20",21.61,21.64,20.79,20.84,738200.0],["2023-04-21",20.86,21.29,20.64,21.23,868500.0],["2023-04-24",21.26,21.29,20.55,21.1,301300.0],["2023-04-25",21.09,21.395,20.85,20.99,863300.0],["2023-04-26",20.99,21.1,20.54,20.63,714600.0],["2023-04-27",20.71,20.78,20.26,20.34,1102800.0],["2023-04-28",20.24,21.62,20.135,21.57,1104700.0],["2023-05-01",21.56,22.75,21.51,22.61,2143200.0],["2023-05-02",16.59,18.83,14.51,15.65,9267500.0],["2023-05-03",15.41,16.4,14.93,15.91,3478500.0],["2023-05-04",15.91,16.06,15.34,15.97,1587400.0],["2023-05-05",15.98,16.85,15.19,16.8,2163700.0],["2023-05-08",16.86,17.4,16.09,16.74,1279500.0],["2023-05-09",16.57,16.81,16.31,16.58,846600.0],["2023-05-10",16.59,16.79,15.7,16.28,1157600.0],["2023-05-11",16.12,16.39,15.82,16.16,1554600.0],["2023-05-12",16.2,16.27,15.75,15.79,609900.0],["2023-05-15",15.81,16.56,15.64,16.34,1317300.0],["2023-05-16",16.09,16.75,15.9,16.48,1074700.0],["2023-05-17",16.53,17.18,16.205,17.11,903600.0],["2023-05-18",17.0,17.29,16.45,16.61,1177300.0],["2023-05-19",16.81,16.95,16.38,16.45,1117200.0],["2023-05-22",16.78,17.48,16.77,16.95,1250300.0],["2023-05-23",16.95,17.41,16.82,16.98,1927300.0],["2023-05-24",16.92,16.98,16.57,16.78,1150500.0],["2023-05-25",16.72,16.72,16.25,16.31,697900.0],["2023-05-26",16.29,16.48,16.12,16.42,424200.0],["2023-05-30",16.33,16.81,16.12,16.41,455600.0],["2023-05-31",16.49,18.17,16.4899,17.89,1811200.0],["2023-06-01",17.91,18.54,17.59,18.2,1639500.0],["2023-06-02",18.48,19.085,18.35,19.05,1167700.0],["2023-06-05",18.94,19.104,18.5,18.81,1053800.0],["2023-06-06",18.96,19.5424,18.85,19.34,740900.0],["2023-06-07",19.3,19.5,17.94,18.0,1481700.0],["2023-06-08",17.99,17.99,16.48,16.67,2207100.0],["2023-06-09",16.63,17.1,16.45,16.67,1266900.0],["2023-06-12",17.26,17.955,16.84,17.14,1892700.0],["2023-06-13",17.16,17.65,17.0,17.3,1487200.0],["2023-06-14",17.3,17.415,16.61,16.92,975100.0],["2023-06-15",16.92,17.28,16.61,17.2,1314500.0],["2023-06-16",17.42,17.58,17.1,17.3,5011000.0],["2023-06-20",17.24,17.73,16.81,17.4,1147700.0],["2023-06-21",17.46,17.5,16.8,16.89,835600.0],["2023-06-22",16.79,16.87,16.4,16.42,676000.0],["2023-06-23",16.26,16.5,15.96,16.14,2953500.0],["2023-06-26",16.1,16.115,15.77,15.97,723000.0],["2023-06-27",15.91,16.03,15.63,15.83,688900.0],["2023-06-28",15.88,15.96,15.53,15.58,910000.0],["2023-06-29",15.51,15.63,15.17,15.3,827900.0],["2023-06-30",15.51,15.53,15.2,15.36,643200.0],["2023-07-03",15.27,15.74,15.27,15.55,400300.0],["2023-07-05",15.61,15.64,15.34,15.37,594200.0],["2023-07-06",15.25,15.41,15.04,15.13,532000.0],["2023-07-07",15.16,15.57,15.16,15.52,762100.0],["2023-07-10",15.47,15.65,15.34,15.56,653000.0],["2023-07-11",15.41,15.46,15.07,15.21,430400.0],["2023-07-12",15.36,15.64,15.14,15.49,533300.0],["2023-07-13",15.51,15.675,15.38,15.46,471500.0],["2023-07-14",15.53,15.53,15.08,15.31,384600.0],["2023-07-17",16.1,16.22,14.94,15.87,1248700.0],["2023-07-18",15.26,15.775,15.0,15.11,898900.0],["2023-07-19",15.16,15.6,15.03,15.45,999500.0],["2023-07-20",15.5,16.05,15.48,15.63,501700.0],["2023-07-21",16.12,16.37,15.72,16.11,1207200.0],["2023-07-24",16.25,16.44,15.315,15.33,1137200.0],["2023-07-25",15.29,16.04,15.24,15.87,584700.0],["2023-07-26",15.88,16.535,15.82,16.34,760100.0],["2023-07-27",16.5,16.8,16.3513,16.67,1156100.0],["2023-07-28",16.85,17.46,16.85,17.25,927500.0],["2023-07-31",17.28,17.5699,16.75,17.19,797200.0],["2023-08-01",17.06,17.23,16.5026,16.72,739800.0],["2023-08-02",16.55,16.77,16.44,16.62,625800.0],["2023-08-03",16.54,16.79,16.19,16.28,2039800.0],["2023-08-04",15.63,15.98,15.1,15.52,1727500.0],["2023-08-07",15.57,15.645,14.87,15.39,1362700.0],["2023-08-08",15.44,15.74,14.94,15.5,1508400.0],["2023-08-09",15.56,15.69,15.17,15.25,989800.0],["2023-08-10",15.16,15.68,15.16,15.68,924800.0],["2023-08-11",15.56,15.9,15.49,15.49,499100.0],["2023-08-14",15.27,15.84,14.98,15.61,550400.0],["2023-08-15",15.57,15.57,15.1,15.2,656200.0],["2023-08-16",15.17,15.2,14.655,14.68,1222800.0],["2023-08-17",14.67,14.83,13.94,14.12,1250300.0],["2023-08-18",13.99,14.19,13.56,13.57,747900.0],["2023-08-21",13.5,13.54,13.04,13.2,831700.0],["2023-08-22",13.13,13.26,12.66,12.84,952600.0],["2023-08-23",12.83,13.13,12.575,12.72,866200.0],["2023-08-24",12.79,13.26,12.63,13.23,1160900.0],["2023-08-25",13.27,13.385,12.91,12.96,690700.0],["2023-08-28",13.0,13.42,12.93,13.37,563000.0],["2023-08-29",13.34,13.4,12.9842,13.12,1076100.0],["2023-08-30",13.21,13.34,12.99,13.19,1090200.0],["2023-08-31",13.23,14.91,13.23,14.28,1888900.0],["2023-09-01",14.39,15.39,14.39,14.87,1311000.0],["2023-09-05",14.71,15.04,14.065,14.19,1212900.0],["2023-09-06",14.28,14.54,14.19,14.48,962700.0],["2023-09-07",14.35,14.38,13.95,14.15,743000.0],["2023-09-08",14.13,14.82,13.775,14.41,768200.0],["2023-09-11",14.39,14.62,13.75,13.88,959800.0],["2023-09-12",14.03,14.03,13.52,13.81,905900.0],["2023-09-13",13.76,13.95,13.56,13.6,969300.0],["2023-09-14",13.74,14.07,13.645,13.79,594800.0],["2023-09-15",13.73,14.06,13.56,13.69,3016300.0],["2023-09-18",13.79,13.97,13.15,13.41,891100.0],["2023-09-19",13.38,13.52,12.92,13.18,668500.0],["2023-09-20",13.3,13.4531,12.84,12.88,1467000.0],["2023-09-21",7.55,7.8,7.0,7.64,17327600.0],["2023-09-22",7.38,7.95,7.1797,7.85,7450600.0],["2023-09-25",7.83,8.065,7.53,8.05,3714100.0],["2023-09-26",8.04,8.81,8.01,8.53,2333600.0],["2023-09-27",8.66,9.02,8.55,8.66,2109700.0],["2023-09-28",8.64,9.0,8.38,8.98,1216400.0],["2023-09-29",9.08,9.28,8.94,8.94,1090000.0],["2023-10-02",8.82,8.82,8.28,8.42,1294300.0],["2023-10-03",8.25,8.585,8.25,8.55,1087900.0],["2023-10-04",8.55,8.55,7.78,7.86,989600.0],["2023-10-05",7.75,8.05,7.51,7.9,1156100.0],["2023-10-06",7.75,7.86,7.475,7.6,1422600.0],["2023-10-09",7.56,7.64,6.88,7.12,1392600.0],["2023-10-10",7.17,7.72,7.17,7.69,1286400.0],["2023-10-11",7.62,7.7492,7.37,7.58,1180700.0],["2023-10-12",7.56,7.79,6.86,6.95,1357200.0],["2023-10-13",6.99,7.12,6.655,7.1,1586200.0],["2023-10-16",7.17,7.36,6.85,7.17,1133800.0],["2023-10-17",7.12,7.49,7.12,7.3,1456500.0],["2023-10-18",7.22,7.22,6.81,6.81,2499200.0],["2023-10-19",6.86,7.2,6.7501,7.05,2818900.0],["2023-10-20",7.05,7.26,6.97,7.23,2187500.0],["2023-10-23",7.05,7.2,6.88,7.03,1188800.0],["2023-10-24",7.25,7.38,7.04,7.37,856100.0],["2023-10-25",7.2,7.27,6.96,6.97,677700.0],["2023-10-26",7.0,7.1,6.83,6.9,880500.0],["2023-10-27",6.98,6.995,6.7,6.8,1434400.0],["2023-10-30",6.83,7.13,6.73,6.76,1583100.0],["2023-10-31",6.7,6.85,6.44,6.48,1592400.0],["2023-11-01",6.49,6.74,6.35,6.72,1751600.0],["2023-11-02",6.8,6.94,6.44,6.58,1463300.0],["2023-11-03",6.68,7.23,6.6,6.97,3348300.0],["2023-11-06",6.95,6.975,6.59,6.64,4669800.0],["2023-11-07",6.73,7.19,6.65,7.18,1295000.0],["2023-11-08",7.23,7.23,6.31,6.33,1922300.0],["2023-11-09",6.37,6.47,5.43,5.44,2448600.0],["2023-11-10",5.47,5.61,5.25,5.58,2865400.0],["2023-11-13",5.47,5.82,5.41,5.7,2206600.0],["2023-11-14",6.06,6.36,5.93,6.09,1309700.0],["2023-11-15",6.08,6.45,6.05,6.17,1043600.0],["2023-11-16",6.17,6.24,5.915,6.01,851200.0],["2023-11-17",6.09,6.21,5.75,5.85,1397000.0],["2023-11-20",5.89,5.92,5.66,5.75,868800.0],["2023-11-21",5.66,5.93,5.62,5.65,1745400.0],["2023-11-22",5.7,5.78,5.57,5.72,1328200.0],["2023-11-24",5.7,6.04,5.7,5.89,589900.0],["2023-11-27",5.9,5.93,5.72,5.89,1712100.0],["2023-11-28",5.83,6.045,5.74,6.0,1731100.0],["2023-11-29",6.04,6.62,6.0,6.39,1129300.0],["2023-11-30",6.49,6.65,6.23,6.28,1089000.0],["2023-12-01",6.22,6.44,5.99,6.42,1043000.0],["2023-12-04",6.4,6.57,6.01,6.29,1025800.0],["2023-12-05",7.35,8.27,7.31,7.4,6107000.0],["2023-12-06",7.41,8.25,7.34,7.81,2183100.0],["2023-12-07",7.84,8.77,7.82,8.65,3097600.0],["2023-12-08",8.58,8.8,8.4001,8.64,1710100.0],["2023-12-11",8.64,8.8,8.44,8.66,1623500.0],["2023-12-12",8.66,9.0277,8.43,8.84,1412100.0],["2023-12-13",8.74,9.115,8.18,8.9,2800700.0],["2023-12-14",9.25,9.46,8.49,8.63,1444500.0],["2023-12-15",8.73,9.07,8.48,8.66,3044600.0],["2023-12-18",8.65,8.795,8.255,8.26,829800.0],["2023-12-19",8.63,8.915,8.4,8.72,1929500.0],["2023-12-20",8.71,8.79,8.31,8.34,1868100.0],["2023-12-21",8.54,8.6812,8.34,8.63,1005700.0],["2023-12-22",8.71,9.21,8.71,9.06,1105400.0],["2023-12-26",9.24,9.58,9.07,9.43,1115000.0],["2023-12-27",9.5,9.5888,9.305,9.5,909000.0],["2023-12-28",9.3,9.6999,9.3,9.41,1139700.0],["2023-12-29",9.43,9.43,8.96,8.99,1096800.0],["2024-01-02",8.78,9.83,8.72,9.56,1491600.0],["2024-01-03",9.48,9.55,8.94,9.1,1131200.0],["2024-01-04",9.17,9.235,8.93,9.09,1219600.0],["2024-01-05",8.99,8.99,8.6,8.64,754100.0],["2024-01-08",8.4,9.83,8.3739,9.82,2451400.0],["2024-01-09",9.68,10.03,9.44,9.8,1746500.0],["2024-01-10",9.94,10.27,9.34,9.37,1010800.0],["2024-01-11",9.17,9.28,8.83,8.99,2263900.0],["2024-01-12",9.12,9.66,9.08,9.53,2487300.0],["2024-01-16",9.39,9.39,8.75,8.9,1434700.0],["2024-01-17",8.74,9.34,8.58,9.23,2323200.0],["2024-01-18",9.4,9.4,8.79,8.88,1267600.0],["2024-01-19",8.94,9.2,8.73,8.74,1065800.0],["2024-01-22",8.77,9.0887,8.655,8.85,1471500.0],["2024-01-23",8.96,9.29,8.91,9.29,1358200.0],["2024-01-24",9.43,9.43,9.05,9.06,976500.0],["2024-01-25",9.36,9.7,9.1,9.15,957600.0],["2024-01-26",9.17,9.3,8.513,8.6,1297800.0],["2024-01-29",8.62,9.32,8.47,9.32,1099400.0],["2024-01-30",9.19,9.205,8.865,9.01,1372900.0],["2024-01-31",8.97,9.22,8.78,8.93,1322100.0],["2024-02-01",8.86,8.87,8.16,8.6,1270600.0],["2024-02-02",8.55,8.55,8.2598,8.49,790500.0],["2024-02-05",8.32,8.48,8.23,8.26,732100.0],["2024-02-06",8.32,8.68,8.205,8.67,730700.0],["2024-02-07",8.65,8.65,8.27,8.28,686800.0],["2024-02-08",8.23,8.55,8.1,8.3,834100.0],["2024-02-09",8.34,8.645,8.28,8.48,739800.0],["2024-02-12",8.43,8.895,8.305,8.86,1027900.0],["2024-02-13",8.49,8.57,7.795,7.99,1356300.0],["2024-02-14",8.11,8.32,7.86,8.25,1231000.0],["2024-02-15",8.33,8.82,8.2901,8.74,1471400.0],["2024-02-16",8.8,8.99,8.06,8.2,1281600.0],["2024-02-20",8.15,8.295,7.98,8.28,1439000.0],["2024-02-21",8.18,8.28,7.805,7.88,1552100.0],["2024-02-22",7.88,8.05,7.655,7.86,1299700.0],["2024-02-23",8.15,8.2375,7.735,7.94,999300.0],["2024-02-26",7.85,8.13,7.81,8.02,843200.0],["2024-02-27",8.21,8.33,8.08,8.31,1771200.0],["2024-02-28",8.21,8.27,7.78,7.79,1274900.0],["2024-02-29",7.98,8.06,7.53,7.56,1302000.0],["2024-03-01",7.65,8.01,7.575,7.87,1333300.0],["2024-03-04",7.93,8.2,7.585,8.19,1108400.0],["2024-03-05",8.07,8.16,7.8,8.04,1424500.0],["2024-03-06",8.23,8.65,8.1,8.61,1189600.0],["2024-03-07",8.63,8.94,8.58,8.71,947000.0],["2024-03-08",8.86,9.03,8.604,8.66,651200.0],["2024-03-11",8.59,8.72,7.97,7.99,1118900.0],["2024-03-12",8.01,8.065,7.68,7.75,978100.0],["2024-03-13",7.71,8.39,7.71,8.15,1177600.0],["2024-03-14",8.09,8.11,7.485,7.53,1008600.0],["2024-03-15",7.68,7.805,7.462,7.49,2332000.0],["2024-03-18",7.43,7.47,7.14,7.18,1165100.0],["2024-03-19",7.13,7.52,7.11,7.48,1334900.0],["2024-03-20",7.41,7.84,7.34,7.76,1001600.0],["2024-03-21",7.88,8.41,7.72,8.09,1029900.0],["2024-03-22",7.95,8.14,7.83,7.88,952400.0],["2024-03-25",8.02,8.115,7.69,7.69,625900.0],["2024-03-26",7.86,7.95,7.54,7.57,988600.0],["2024-03-27",7.11,8.06,7.11,7.67,1104300.0],["2024-03-28",7.74,7.98,7.41,7.71,776000.0],["2024-04-01",7.71,7.77,7.24,7.31,1069800.0],["2024-04-02",7.34,7.34,7.0,7.04,1051700.0],["2024-04-03",6.97,7.15,6.85,6.98,1253800.0],["2024-04-04",7.09,7.17,6.92,6.95,1082100.0],["2024-04-05",6.84,7.13,6.65,7.04,715700.0],["2024-04-08",7.07,7.15,6.935,6.96,534600.0],["2024-04-09",7.02,7.26,6.815,6.86,755100.0],["2024-04-10",6.84,6.84,6.4301,6.67,3591100.0],["2024-04-11",6.74,6.845,6.52,6.69,1966000.0],["2024-04-12",6.65,6.7,6.25,6.37,1409800.0],["2024-04-15",6.33,6.49,6.19,6.32,1547800.0],["2024-04-16",6.23,6.36,6.1128,6.15,792100.0],["2024-04-17",6.24,6.34,5.94,5.99,1313800.0],["2024-04-18",5.97,6.02,5.775,5.8,972700.0],["2024-04-19",5.73,5.91,5.575,5.72,946700.0],["2024-04-22",5.77,5.935,5.705,5.85,1098100.0],["2024-04-23",5.85,5.96,5.71,5.74,1764300.0],["2024-04-24",5.78,5.78,5.34,5.45,2777800.0],["2024-04-25",5.5,5.5,5.12,5.39,1485500.0],["2024-04-26",5.4,5.555,5.21,5.26,1220100.0],["2024-04-29",5.33,5.565,5.235,5.46,1582400.0],["2024-04-30",5.38,5.76,5.3,5.53,1315900.0],["2024-05-01",5.54,6.11,5.54,6.0,1882700.0],["2024-05-02",6.09,6.205,5.79,6.16,1290000.0],["2024-05-03",6.44,6.56,6.18,6.26,767600.0],["2024-05-06",6.27,6.575,6.21,6.55,1383100.0],["2024-05-07",7.4,7.69,6.74,6.75,1938100.0],["2024-05-08",6.74,6.935,6.49,6.82,1229500.0],["2024-05-09",6.87,6.87,6.58,6.6,1198200.0],["2024-05-10",6.66,6.88,6.26,6.3,974800.0],["2024-05-13",6.34,6.56,6.22,6.34,792500.0],["2024-05-14",6.46,6.72,6.45,6.7,1116500.0],["2024-05-15",6.93,7.19,6.78,6.8,1027800.0],["2024-05-16",6.8,7.09,6.6,6.69,930700.0],["2024-05-17",6.67,6.77,6.025,6.06,1321600.0],["2024-05-20",6.07,6.22,6.01,6.17,909600.0],["2024-05-21",6.25,6.645,6.14,6.61,1389600.0],["2024-05-22",6.56,6.67,6.42,6.56,811500.0],["2024-05-23",6.56,6.56,6.23,6.34,1147400.0],["2024-05-24",6.35,6.39,6.14,6.16,591500.0],["2024-05-28",6.37,7.015,6.3,6.76,1323400.0],["2024-05-29",6.6,6.875,6.49,6.84,1033400.0],["2024-05-30",6.94,7.185,6.79,7.02,1073800.0],["2024-05-31",7.11,7.6,7.03,7.42,1099000.0],["2024-06-03",7.44,7.99,7.35,7.72,1493800.0],["2024-06-04",7.7,7.91,7.552,7.67,787600.0],["2024-06-05",7.66,7.85,7.46,7.83,735200.0],["2024-06-06",7.81,7.81,7.22,7.23,690700.0],["2024-06-07",7.12,7.27,6.98,7.13,625300.0],["2024-06-10",7.03,7.29,6.91,7.27,1004800.0],["2024-06-11",7.16,7.25,6.97,7.07,1028900.0],["2024-06-12",7.42,7.64,7.25,7.34,742100.0],["2024-06-13",7.3,7.34,7.05,7.24,552200.0],["2024-06-14",7.1,7.24,7.02,7.17,815300.0],["2024-06-17",7.11,7.405,7.03,7.33,1027200.0],["2024-06-18",7.29,7.31,6.96,7.1,976300.0],["2024-06-20",7.07,7.1,6.8,6.95,927300.0],["2024-06-21",6.99,7.59,6.99,7.31,5853000.0],["2024-06-24",7.36,7.835,7.36,7.79,717200.0],["2024-06-25",7.72,8.21,7.67,7.96,953200.0],["2024-06-26",7.96,8.32,7.79,8.25,1080400.0],["2024-06-27",8.27,8.38,7.98,8.28,741500.0],["2024-06-28",8.36,8.36,7.85,8.22,3776900.0],["2024-07-01",8.19,8.39,8.09,8.28,777300.0],["2024-07-02",8.19,8.23,7.95,8.09,658800.0],["2024-07-03",8.09,8.31,7.93,7.94,382600.0],["2024-07-05",7.88,7.96,7.72,7.89,420800.0],["2024-07-08",8.01,8.79,7.99,8.72,1414700.0],["2024-07-09",8.77,9.92,8.76,9.49,2565300.0],["2024-07-10",9.51,9.67,9.325,9.53,926300.0],["2024-07-11",9.7,10.06,9.44,9.79,1521800.0],["2024-07-12",9.9,10.24,9.71,9.8,1515200.0],["2024-07-15",9.87,9.99,9.65,9.81,1836500.0],["2024-07-16",9.92,10.425,9.92,10.22,1307800.0],["2024-07-17",10.1,10.41,9.97,10.29,1538900.0],["2024-07-18",10.22,10.33,9.63,9.81,845600.0],["2024-07-19",9.84,9.96,9.565,9.8,580600.0],["2024-07-22",9.9,10.17,9.41,9.65,797200.0],["2024-07-23",9.59,10.08,9.57,9.78,973000.0],["2024-07-24",9.63,9.955,9.57,9.66,656500.0],["2024-07-25",9.73,10.18,9.6101,9.77,688300.0],["2024-07-26",9.93,10.12,9.69,9.89,672600.0],["2024-07-29",9.91,10.72,9.91,10.19,1316400.0],["2024-07-30",10.2,10.39,9.48,9.5,1217700.0],["2024-07-31",9.57,9.97,9.36,9.54,1209200.0],["2024-08-01",9.57,9.68,9.07,9.24,961200.0],["2024-08-02",10.02,10.355,8.7,9.0,2139100.0],["2024-08-05",8.36,8.71,7.931,8.53,1769200.0],["2024-08-06",8.53,9.13,8.375,8.9,1037700.0],["2024-08-07",9.13,9.13,8.32,8.42,765900.0],["2024-08-08",8.43,8.6,8.09,8.53,1148800.0],["2024-08-09",8.56,8.76,8.43,8.53,520300.0],["2024-08-12",8.58,8.81,8.31,8.75,822600.0],["2024-08-13",8.94,9.23,8.76,8.84,739200.0],["2024-08-14",8.91,9.12,8.48,8.53,568600.0],["2024-08-15",8.74,8.98,8.49,8.78,767000.0],["2024-08-16",8.69,8.765,8.58,8.68,690100.0],["2024-08-19",8.69,9.05,8.69,9.0,963700.0],["2024-08-20",8.97,9.16,8.8,8.9,522800.0],["2024-08-21",9.14,9.16,8.64,8.69,914000.0],["2024-08-22",8.75,8.7975,8.46,8.57,709900.0],["2024-08-23",8.64,9.22,8.5,8.98,790500.0],["2024-08-26",9.04,9.12,8.9341,9.05,547400.0],["2024-08-27",9.06,9.19,8.88,9.06,407600.0],["2024-08-28",9.08,9.16,8.83,9.03,443800.0],["2024-08-29",9.03,9.75,8.9781,9.36,968200.0],["2024-08-30",9.39,9.65,9.35,9.47,819100.0],["2024-09-03",9.49,10.25,9.36,9.6,1427400.0],["2024-09-04",9.51,10.105,9.34,10.05,1954600.0],["2024-09-05",10.15,10.355,9.435,9.93,1236200.0],["2024-09-06",10.8,11.91,10.64,10.98,7893800.0],["2024-09-09",11.52,13.16,11.5,12.86,4211100.0],["2024-09-10",12.9,13.18,12.401,12.84,1972200.0],["2024-09-11",12.68,12.72,12.13,12.24,1316500.0],["2024-09-12",12.12,12.74,11.89,12.6,1331100.0],["2024-09-13",12.89,13.57,12.57,13.48,2318000.0],["2024-09-16",13.41,14.72,13.22,14.27,3739000.0],["2024-09-17",14.32,14.79,14.005,14.4,2750300.0],["2024-09-18",14.37,14.75,14.05,14.35,1982900.0],["2024-09-19",14.69,15.23,14.41,15.06,1785000.0],["2024-09-20",14.98,15.26,14.674,15.21,4005600.0],["2024-09-23",15.36,15.36,14.39,14.51,1775000.0],["2024-09-24",14.55,14.86,14.17,14.56,1448500.0],["2024-09-25",14.61,15.19,14.37,14.54,1662500.0],["2024-09-26",14.71,15.33,14.48,15.04,1957000.0],["2024-09-27",14.18,14.9,13.972,14.01,2934700.0],["2024-09-30",14.3,14.41,13.7,13.99,1977200.0],["2024-10-01",13.74,14.205,13.4,13.99,1786300.0],["2024-10-02",14.01,14.25,13.71,13.87,3650200.0],["2024-10-03",13.86,14.03,13.24,13.65,1243000.0],["2024-10-04",13.87,15.46,13.82,15.23,3178800.0],["2024-10-07",15.24,15.58,14.02,15.26,2669200.0],["2024-10-08",15.31,15.61,13.9,15.21,3594000.0],["2024-10-09",15.65,17.77,15.5,17.59,5699300.0],["2024-10-10",17.59,18.6,16.74,17.11,3484900.0],["2024-10-11",17.05,18.0,16.35,16.41,4328200.0],["2024-10-14",16.46,17.49,16.17,17.44,1668800.0],["2024-10-15",17.5,17.775,17.0021,17.69,1662400.0],["2024-10-16",18.2,18.34,17.69,18.05,1114900.0],["2024-10-17",18.05,18.82,17.76,18.25,1019600.0],["2024-10-18",18.19,18.34,17.55,17.87,858300.0],["2024-10-21",19.12,19.25,17.55,18.1,982900.0],["2024-10-22",17.84,18.2489,17.64,17.97,771400.0],["2024-10-23",17.83,18.43,17.57,17.96,975000.0],["2024-10-24",17.88,18.2,17.55,18.09,1273700.0],["2024-10-25",18.19,18.32,17.41,17.53,930000.0],["2024-10-28",17.85,18.29,17.65,17.88,865300.0],["2024-10-29",17.77,18.3948,17.4802,18.37,838500.0],["2024-10-30",18.46,18.9,17.68,17.755,2672300.0],["2024-10-31",16.8,18.28,16.77,17.5,1641800.0],["2024-11-01",17.95,18.56,17.395,17.57,1941300.0],["2024-11-04",17.35,18.5,16.89,18.1,1334000.0],["2024-11-05",18.05,18.1,17.32,17.75,868700.0],["2024-11-06",18.48,18.69,17.24,17.3,1532400.0],["2024-11-07",17.26,17.92,17.17,17.66,951200.0],["2024-11-08",17.66,19.925,17.17,19.85,3981900.0],["2024-11-11",19.79,20.33,18.995,19.03,1271500.0],["2024-11-12",18.76,19.22,18.55,18.75,1307800.0],["2024-11-13",19.0,19.51,18.5,18.56,1255800.0],["2024-11-14",18.65,18.99,18.21,18.47,1266400.0],["2024-11-15",18.52,18.555,17.32,17.72,1473200.0],["2024-11-18",17.69,17.86,16.86,17.39,1609300.0],["2024-11-19",17.39,17.44,16.975,17.39,975200.0],["2024-11-20",17.36,17.87,17.05,17.86,947200.0],["2024-11-21",17.96,18.64,17.89,18.26,905900.0],["2024-11-22",18.4,18.93,18.03,18.25,1102900.0],["2024-11-25",18.72,18.73,18.14,18.18,983500.0],["2024-11-26",18.33,19.12,18.19,19.06,1767100.0],["2024-11-27",19.1,19.23,18.69,18.7,917900.0],["2024-11-29",18.75,19.13,18.66,18.81,1494000.0],["2024-12-02",18.86,19.85,18.86,19.57,1020800.0],["2024-12-03",19.45,19.99,19.37,19.38,1661000.0],["2024-12-04",19.19,19.75,19.18,19.37,717900.0],["2024-12-05",19.19,19.6,19.1304,19.41,561900.0],["2024-12-06",19.45,19.79,19.17,19.22,995700.0],["2024-12-09",19.07,19.11,17.685,18.77,1022300.0],["2024-12-10",18.82,19.2,18.6,18.75,1635800.0],["2024-12-11",18.77,19.11,18.475,18.68,792500.0],["2024-12-12",18.67,18.9,17.88,17.91,1234900.0],["2024-12-13",17.87,18.3,17.27,17.32,1117900.0],["2024-12-16",17.4,18.03,17.34,17.5,1655800.0],["2024-12-17",17.35,17.605,17.08,17.14,1368400.0],["2024-12-18",17.44,17.57,16.655,16.86,1939100.0],["2024-12-19",16.96,17.52,16.67,17.4,1375800.0],["2024-12-20",17.13,17.88,17.13,17.18,3699500.0],["2024-12-23",17.12,17.26,16.588,17.15,1442900.0],["2024-12-24",17.22,17.27,16.87,17.13,538400.0],["2024-12-26",17.15,17.84,16.97,17.78,806000.0],["2024-12-27",17.65,17.72,17.105,17.28,669100.0],["2024-12-30",17.15,17.55,16.9,17.32,657300.0],["2024-12-31",17.44,17.64,17.035,17.42,984400.0],["2025-01-02",17.65,19.01,17.575,18.97,1334000.0],["2025-01-03",19.1,19.225,18.72,18.86,999600.0],["2025-01-06",18.76,19.34,18.37,18.71,1356900.0],["2025-01-07",18.72,19.305,18.58,19.08,801900.0],["2025-01-08",18.85,19.35,18.64,19.0,954500.0],["2025-01-10",18.74,18.98,17.835,18.09,1731200.0],["2025-01-13",17.97,18.73,17.48,18.59,1324200.0],["2025-01-14",18.76,18.76,16.8,17.07,1219900.0],["2025-01-15",17.54,18.4525,17.315,18.07,1384400.0],["2025-01-16",18.14,18.49,18.04,18.47,787200.0],["2025-01-17",18.54,18.74,18.24,18.37,879400.0],["2025-01-21",18.51,19.76,18.51,19.46,1955700.0],["2025-01-22",19.46,19.69,18.53,19.46,1877200.0],["2025-01-23",19.34,20.89,18.97,20.81,2031400.0],["2025-01-24",20.96,21.56,20.26,20.31,1269800.0],["2025-01-27",20.19,20.73,19.765,20.13,779400.0],["2025-01-28",20.17,21.37,19.89,21.1,1341300.0],["2025-01-29",20.97,21.32,19.78,20.45,1086200.0],["2025-01-30",20.55,21.235,20.49,21.05,1044500.0],["2025-01-31",21.19,21.4,20.33,20.46,1141100.0],["2025-02-03",19.78,20.57,19.67,20.22,1218500.0],["2025-02-04",20.11,21.2,20.06,21.1,987200.0],["2025-02-05",21.06,21.86,20.6731,21.21,1469800.0],["2025-02-06",21.34,22.13,21.27,21.86,2542800.0],["2025-02-07",21.9,22.245,21.4875,21.75,2442300.0],["2025-02-10",21.68,21.68,20.2846,21.1,1796300.0],["2025-02-11",24.07,25.29,23.01,23.75,6409800.0],["2025-02-12",23.53,24.2777,22.6178,23.2,2787400.0],["2025-02-13",23.06,24.13,22.87,23.72,1884300.0],["2025-02-14",24.0,24.14,22.8192,22.91,1466800.0],["2025-02-18",23.0,23.33,22.48,22.66,1406200.0],["2025-02-19",22.54,23.459,22.5,23.33,1538300.0],["2025-02-20",23.37,23.69,23.14,23.58,1325600.0],["2025-02-21",21.5,22.9,21.0,21.98,3085000.0],["2025-02-24",22.06,22.06,20.565,21.23,1695900.0],["2025-02-25",21.58,21.78,20.39,20.65,2682700.0],["2025-02-26",21.17,21.93,20.77,21.03,1553700.0],["2025-02-27",21.09,21.47,20.63,20.64,1022000.0],["2025-02-28",20.65,21.46,20.47,21.4,2003500.0],["2025-03-03",21.44,21.98,19.6,19.8,1492400.0],["2025-03-04",19.58,20.005,19.2,19.7,1953800.0],["2025-03-05",19.35,19.73,18.91,19.41,1380500.0],["2025-03-06",18.87,19.43,18.63,18.94,1120000.0],["2025-03-07",18.81,19.36,18.04,18.09,1841300.0],["2025-03-10",17.76,18.1,17.15,17.87,1841600.0],["2025-03-11",17.9,18.67,17.71,18.125,1794200.0],["2025-03-12",18.66,19.63,18.66,19.27,1555400.0],["2025-03-13",19.31,19.61,18.79,19.13,1779300.0],["2025-03-14",19.26,19.87,18.86,19.73,1137200.0],["2025-03-17",20.23,21.01,20.03,20.87,1478800.0],["2025-03-18",20.72,20.89,19.805,19.84,1347600.0],["2025-03-19",19.79,20.73,19.59,20.7,979300.0],["2025-03-20",20.49,20.98,20.42,20.83,803400.0],["2025-03-21",20.62,20.96,20.22,20.53,4456000.0],["2025-03-24",20.81,21.35,20.48,21.29,1623600.0],["2025-03-25",21.24,21.35,20.7,21.01,975800.0],["2025-03-26",21.0,21.28,20.2896,20.79,1665200.0],["2025-03-27",20.79,21.18,20.34,20.37,1118400.0],["2025-03-28",20.43,20.478,19.444,19.68,1138500.0],["2025-03-31",19.2,19.25,17.455,17.92,2577300.0],["2025-04-01",18.16,18.9,17.36,17.44,2101000.0],["2025-04-02",17.17,18.13,17.07,17.94,1221300.0],["2025-04-03",16.65,17.26,15.99,16.56,3230600.0],["2025-04-04",15.77,16.01,14.85,14.99,2863800.0],["2025-04-07",14.32,15.83,13.97,15.17,2736100.0],["2025-04-08",15.78,15.96,13.745,14.15,1748200.0],["2025-04-09",13.56,15.0,12.91,14.35,3375800.0],["2025-04-10",14.5,14.555,13.175,13.49,2273100.0],["2025-04-11",13.14,14.67,13.14,14.5,1615900.0],["2025-04-14",14.95,15.06,14.475,14.83,1470100.0],["2025-04-15",14.67,15.23,14.54,14.91,1364000.0],["2025-04-16",14.75,14.87,14.13,14.57,1155700.0],["2025-04-17",14.56,15.0,14.56,14.92,1101200.0],["2025-04-21",14.73,15.87,14.71,15.11,1149300.0],["2025-04-22",15.33,16.08,15.33,15.88,1278000.0],["2025-04-23",16.23,17.54,16.185,16.7,1684400.0],["2025-04-24",16.76,17.685,16.76,17.63,1428400.0],["2025-04-25",17.29,18.45,17.29,18.33,1323100.0],["2025-04-28",18.36,19.49,18.145,19.36,2369500.0],["2025-04-29",19.36,20.085,19.11,20.08,1175800.0],["2025-04-30",19.7,20.91,19.69,20.81,1514400.0],["2025-05-01",20.735,21.0,20.31,20.76,1917000.0],["2025-05-02",21.09,21.71,20.15,21.15,2333800.0],["2025-05-05",21.05,22.07,20.85,21.41,2106600.0],["2025-05-06",21.01,21.41,19.84,19.95,1840400.0],["2025-05-07",20.05,20.6075,20.04,20.23,1841800.0],["2025-05-08",20.65,20.85,19.65,20.44,1526300.0],["2025-05-09",20.56,20.9608,19.96,20.02,1260700.0],["2025-05-12",20.41,21.8,20.4,21.54,1325300.0],["2025-05-13",21.48,21.694,20.79,20.94,1626100.0],["2025-05-14",20.96,21.34,20.5511,21.09,1940200.0],["2025-05-15",21.25,21.405,20.79,21.15,1220700.0],["2025-05-16",18.01,19.3793,16.5301,16.8,5966300.0],["2025-05-19",16.54,17.38,16.37,17.01,2403300.0],["2025-05-20",17.1,17.84,16.94,17.56,1844600.0],["2025-05-21",17.3,17.3,16.24,16.6,1571000.0],["2025-05-22",16.53,16.62,15.67,15.7,1624500.0],["2025-05-23",15.57,16.125,15.39,15.84,1433900.0],["2025-05-27",16.07,16.3035,15.26,15.34,1767100.0],["2025-05-28",15.36,15.37,14.84,14.95,1880500.0],["2025-05-29",15.1,15.48,14.84,15.38,1381900.0],["2025-05-30",15.26,15.4,14.75,15.02,1887700.0],["2025-06-02",15.2,15.52,14.84,15.52,1562500.0],["2025-06-03",15.52,15.62,15.14,15.4,1521000.0],["2025-06-04",15.57,15.64,15.09,15.22,1041400.0],["2025-06-05",15.06,15.13,14.5,14.72,1097500.0],["2025-06-06",14.8,15.36,14.58,15.32,1696900.0],["2025-06-09",15.51,15.51,14.81,14.91,1151200.0],["2025-06-10",15.04,15.51,14.92,15.13,1453100.0],["2025-06-11",15.31,15.5099,14.51,14.52,1373300.0],["2025-06-12",14.43,15.31,14.33,14.94,3586900.0],["2025-06-13",14.71,14.93,14.37,14.5,1583200.0],["2025-06-16",14.61,15.04,14.07,14.68,1665900.0],["2025-06-17",14.51,14.6,14.01,14.085,1342300.0],["2025-06-18",14.06,14.505,13.88,14.41,1951900.0],["2025-06-20",14.56,14.61,14.045,14.31,1328500.0],["2025-06-23",14.24,14.6,13.97,14.49,885000.0],["2025-06-24",14.7,15.24,14.36,15.24,1221700.0],["2025-06-25",15.28,15.3,14.61,14.945,824700.0],["2025-06-26",14.99,15.15,14.71,15.13,776200.0],["2025-06-27",15.21,15.27,14.555,14.77,4099200.0],["2025-06-30",14.8,15.175,14.72,14.8,1371800.0],["2025-07-01",14.65,15.08,14.36,14.71,1503500.0],["2025-07-02",14.71,15.0,14.42,14.84,1369200.0],["2025-07-03",14.86,15.09,14.84,15.01,663500.0],["2025-07-07",14.98,15.16,14.44,14.605,1092100.0],["2025-07-08",14.69,15.33,14.69,15.3,1432400.0],["2025-07-09",15.65,16.35,15.45,16.33,2096800.0],["2025-07-10",16.29,16.635,16.0301,16.55,1423400.0],["2025-07-11",16.39,16.595,16.25,16.47,1231000.0],["2025-07-14",16.42,17.32,16.38,16.91,1320200.0],["2025-07-15",17.05,17.115,16.295,16.38,991900.0],["2025-07-16",16.375,16.82,16.25,16.66,892600.0],["2025-07-17",16.66,17.02,16.465,16.51,1367200.0],["2025-07-18",16.65,16.74,16.1,16.11,1443800.0],["2025-07-21",16.19,16.41,15.715,15.82,1165100.0],["2025-07-22",15.66,15.82,15.34,15.66,1829000.0],["2025-07-23",15.75,16.14,15.36,16.13,1351600.0],["2025-07-24",16.16,16.17,15.61,15.95,1147900.0],["2025-07-25",15.97,16.12,15.3,15.32,1020600.0],["2025-07-28",15.42,15.67,15.28,15.4,881800.0],["2025-07-29",15.57,15.76,15.32,15.53,1025900.0],["2025-07-30",15.77,15.97,15.32,15.48,983700.0],["2025-07-31",15.19,15.76,15.16,15.45,1119100.0],["2025-08-01",15.2,15.67,15.03,15.63,764900.0],["2025-08-04",15.61,16.2,15.42,15.96,894000.0],["2025-08-05",15.93,16.88,15.645,16.68,1772700.0],["2025-08-06",16.56,17.305,16.22,17.24,2275400.0],["2025-08-07",17.41,17.455,15.6,16.91,3757500.0],["2025-08-08",16.97,17.34,16.5504,16.94,1843100.0],["2025-08-11",17.07,17.62,16.96,17.28,1140800.0],["2025-08-12",17.25,17.74,17.05,17.41,1819000.0],["2025-08-13",17.41,18.09,17.36,18.05,1651400.0],["2025-08-14",17.88,18.435,17.755,18.23,1537300.0],["2025-08-15",18.33,18.88,18.12,18.82,1617900.0],["2025-08-18",18.83,19.08,18.46,18.77,1247400.0],["2025-08-19",18.65,18.65,17.4803,17.63,2984500.0],["2025-08-20",17.5,18.01,17.24,17.97,1221800.0],["2025-08-21",17.84,18.13,17.6131,17.79,1048700.0],["2025-08-22",17.82,18.37,17.71,17.92,1909600.0],["2025-08-25",17.91,18.115,17.135,17.23,1023800.0],["2025-08-26",17.33,17.54,17.13,17.44,1123800.0],["2025-08-27",17.31,17.52,17.05,17.44,950600.0],["2025-08-28",19.3,19.565,17.52,17.7,3209500.0],["2025-08-29",17.78,17.9389,17.43,17.5,1961700.0],["2025-09-02",17.31,18.62,17.27,18.15,2150600.0],["2025-09-03",18.2,19.64,18.13,19.61,2710400.0],["2025-09-04",19.71,21.22,19.46,21.15,4085000.0],["2025-09-05",21.36,22.24,21.1869,21.64,3912900.0],["2025-09-08",21.62,21.79,20.91,21.2,1859900.0],["2025-09-09",21.25,21.665,20.84,21.64,1807000.0],["2025-09-10",25.31,28.6927,24.91,27.31,12491400.0],["2025-09-11",27.71,27.88,24.82,25.0,4114000.0],["2025-09-12",24.765,24.82,23.195,23.47,2942700.0],["2025-09-15",23.33,23.51,22.52,23.01,2223200.0],["2025-09-16",23.01,23.65,22.69,22.77,1936800.0],["2025-09-17",22.86,23.77,22.65,23.65,2012800.0],["2025-09-18",23.9,24.33,23.59,24.19,2471700.0],["2025-09-19",24.34,24.92,23.835,24.85,4422100.0],["2025-09-22",24.82,26.11,24.335,25.43,1626100.0],["2025-09-23",25.1,25.41,24.06,24.23,1592400.0],["2025-09-24",24.25,24.44,23.97,24.41,1451400.0],["2025-09-25",24.42,25.25,24.1263,24.605,1610300.0],["2025-09-26",24.86,25.48,24.39,25.3,1261100.0],["2025-09-29",25.38,25.46,22.055,24.04,3220200.0],["2025-09-30",24.08,24.3879,23.61,23.9,1856000.0],["2025-10-01",23.22,25.1,23.22,24.79,2212700.0],["2025-10-02",24.78,24.78,23.8405,24.22,1453700.0],["2025-10-03",24.51,25.4,24.37,24.64,1251800.0],["2025-10-06",24.63,26.53,24.57,26.13,2326900.0],["2025-10-07",26.44,26.44,25.4,25.5,1514700.0],["2025-10-08",25.96,26.48,24.88,26.2,1556300.0],["2025-10-09",26.29,27.205,26.025,26.07,1786600.0],["2025-10-10",26.0,26.025,25.13,25.16,1605500.0],["2025-10-13",25.17,26.36,25.09,26.2,1545800.0],["2025-10-14",26.11,26.365,25.61,26.14,1094000.0],["2025-10-15",26.24,27.0,26.07,26.85,1748300.0],["2025-10-16",27.09,28.0,26.83,27.51,2296100.0],["2025-10-17",27.23,27.75,26.95,27.32,2102900.0],["2025-10-20",27.58,28.5,27.2,27.89,1969900.0],["2025-10-21",27.56,27.915,27.05,27.8,2035500.0],["2025-10-22",27.8,28.2353,26.7908,27.48,1205500.0],["2025-10-23",27.4,28.235,27.27,28.15,1175800.0],["2025-10-24",28.57,28.85,28.042,28.06,1305700.0],["2025-10-27",28.77,29.805,28.3525,29.77,2764300.0],["2025-10-28",29.57,30.97,29.37,29.81,1840000.0],["2025-10-29",30.0,30.5225,29.4949,29.98,1680000.0],["2025-10-30",30.08,30.48,29.57,29.65,1837500.0],["2025-10-31",34.6,35.34,32.11,35.16,6250500.0],["2025-11-03",34.58,35.86,33.95,34.53,4252600.0],["2025-11-04",33.99,36.15,33.5838,34.13,2268000.0],["2025-11-05",34.0,34.0,32.99,33.72,2311800.0],["2025-11-06",33.96,34.4199,33.22,33.3,1772700.0],["2025-11-07",33.23,33.23,30.92,32.34,2641100.0],["2025-11-10",32.6,34.61,32.31,34.38,1788800.0],["2025-11-11",34.36,36.755,33.75,36.11,2559900.0],["2025-11-12",36.11,36.585,35.27,36.47,1076500.0],["2025-11-13",36.26,36.415,33.73,33.89,1909200.0],["2025-11-14",33.14,35.319,33.05,34.5,1218100.0],["2025-11-17",34.58,35.82,34.28,35.44,1382400.0],["2025-11-18",35.245,36.87,34.77,36.0,1543500.0],["2025-11-19",35.94,36.77,35.36,35.43,1258200.0],["2025-11-20",36.33,36.65,34.182,34.73,1557100.0],["2025-11-21",34.7,35.4576,34.35,34.69,1622200.0],["2025-11-24",35.265,36.4,35.02,35.79,1381600.0],["2025-11-25",35.63,36.53,35.31,36.01,1320600.0],["2025-11-26",36.01,36.579,35.47,36.26,1112100.0],["2025-11-28",36.87,37.5,35.31,35.41,761300.0],["2025-12-01",34.935,35.5,34.57,35.19,1288500.0],["2025-12-02",35.5,35.64,33.45,33.99,2625100.0],["2025-12-03",34.41,35.35,34.1,34.85,1447100.0],["2025-12-04",34.45,35.635,34.45,35.33,1433700.0],["2025-12-05",35.32,35.59,34.52,35.0,1573800.0],["2025-12-08",35.605,35.79,34.0,34.29,1539800.0],["2025-12-09",34.26,35.18,34.22,34.51,1184400.0],["2025-12-10",34.51,35.15,33.84,34.38,1150700.0],["2025-12-11",34.42,35.97,33.9,35.01,1508900.0],["2025-12-12",34.78,35.13,33.96,34.83,1451300.0],["2025-12-15",35.14,36.243,34.43,34.76,1621000.0],["2025-12-16",34.23,36.16,34.23,35.85,1758500.0],["2025-12-17",35.74,36.17,33.49,33.89,2395000.0],["2025-12-18",34.2,34.595,33.8,34.49,1032400.0],["2025-12-19",34.51,35.93,34.25,34.51,4619700.0],["2025-12-22",35.15,36.9,34.95,36.5,1525400.0],["2025-12-23",36.18,36.49,35.23,35.36,942000.0],["2025-12-24",36.04,42.13,36.01,40.28,3815000.0],["2025-12-26",40.01,40.5,39.2,39.64,1807000.0],["2025-12-29",39.46,39.96,38.395,38.88,1352300.0],["2025-12-30",38.61,39.0,37.23,37.68,1486700.0],["2025-12-31",37.75,38.93,37.5351,38.21,947100.0],["2026-01-02",39.11,40.19,38.0,39.52,1729500.0],["2026-01-05",40.18,40.75,36.57,38.11,3038700.0],["2026-01-06",37.75,38.235,34.5,35.8,2765700.0],["2026-01-07",35.8,37.45,35.52,36.28,2683000.0],["2026-01-08",35.9,36.585,35.33,35.6,1558300.0],["2026-01-09",35.44,36.07,33.92,34.58,2881200.0],["2026-01-12",34.265,34.562,32.25,34.1,4192500.0],["2026-01-13",23.0095,30.0,22.59,29.11,20137100.0],["2026-01-14",29.05,29.2176,27.36,28.93,4372300.0],["2026-01-15",28.67,28.96,27.7,28.4,2419300.0],["2026-01-16",28.5,29.3099,27.775,27.87,2221300.0],["2026-01-20",27.07,28.171,26.89,27.94,1343400.0],["2026-01-21",27.55,28.29,26.7801,28.25,1911000.0],["2026-01-22",28.2,29.77,28.0,29.73,1765800.0],["2026-01-23",29.66,30.1624,29.07,29.44,1767400.0],["2026-01-26",29.2,29.97,29.0001,29.94,1230100.0],["2026-01-27",29.94,30.6197,29.6,30.03,1455700.0],["2026-01-28",29.9,30.57,29.2,30.28,1123300.0],["2026-01-29",30.17,32.11,30.08,31.99,2112200.0],["2026-01-30",31.57,31.96,30.69,31.09,2000300.0],["2026-02-02",31.09,33.135,31.04,33.095,1578600.0],["2026-02-03",32.87,33.01,31.5,32.84,1749100.0],["2026-02-04",32.8,32.9,30.82,31.68,1343500.0],["2026-02-05",31.67,32.72,29.31,29.47,1793000.0],["2026-02-06",29.91,30.65,29.45,29.71,1333400.0],["2026-02-09",29.68,30.36,28.9,30.07,806200.0],["2026-02-10",30.12,30.65,29.63,30.32,659700.0],["2026-02-11",30.17,30.6,29.12,30.22,1090000.0],["2026-02-12",30.59,30.99,29.94,30.6,879900.0],["2026-02-13",30.6,31.44,27.25,27.82,3087900.0],["2026-02-17",27.83,28.845,27.01,28.75,1505800.0],["2026-02-18",28.09,29.495,27.75,27.87,1286400.0],["2026-02-19",27.95,29.37,27.9,29.3,2596700.0],["2026-02-20",29.48,30.44,27.47,30.39,1989300.0],["2026-02-23",29.83,30.905,29.39,30.73,1561100.0],["2026-02-24",30.82,31.39,30.19,30.88,1642200.0],["2026-02-25",30.85,31.49,29.23,29.34,1099600.0],["2026-02-26",29.35,29.88,28.65,29.72,809900.0],["2026-02-27",29.08,30.15,28.88,29.79,1702500.0],["2026-03-02",29.28,29.98,28.99,29.53,1915400.0],["2026-03-03",28.81,29.16,28.12,28.27,1965400.0],["2026-03-04",28.44,28.59,27.85,28.18,1475600.0],["2026-03-05",27.83,28.305,27.08,27.31,1125200.0],["2026-03-06",26.61,27.4,26.43,27.24,1433700.0],["2026-03-09",27.22,29.35,27.21,28.98,1273300.0],["2026-03-10",29.45,29.48,28.135,28.63,868300.0],["2026-03-11",28.48,28.535,27.2831,28.47,872600.0],["2026-03-12",28.05,28.05,26.9,27.55,1069500.0],["2026-03-13",27.83,28.58,26.955,27.8,742100.0],["2026-03-16",28.12,28.5,27.7,28.03,795200.0],["2026-03-17",28.05,28.17,27.55,27.76,665500.0],["2026-03-18",27.57,27.62,26.715,26.96,1103200.0],["2026-03-19",26.74,27.83,26.56,27.72,1208500.0],["2026-03-20",27.7,27.83,26.15,26.84,2585000.0],["2026-03-23",27.2,28.285,27.2,27.75,1734200.0],["2026-03-24",27.14,27.335,26.48,26.79,833800.0],["2026-03-25",26.84,27.595,26.5,27.56,1569900.0],["2026-03-26",26.77,28.62,26.77,27.92,851000.0],["2026-03-27",27.62,27.86,27.2,27.25,633600.0],["2026-03-30",27.46,28.265,27.14,27.66,1031600.0],["2026-03-31",27.96,29.73,27.96,29.71,1848500.0],["2026-04-01",29.98,31.76,29.895,31.42,2277500.0],["2026-04-02",30.69,31.3489,30.22,30.44,1149800.0],["2026-04-06",30.67,33.7799,30.67,31.83,2949900.0],["2026-04-07",31.43,32.095,30.6,31.67,987500.0],["2026-04-08",33.068,33.08,31.43,31.68,1198500.0],["2026-04-09",31.07,31.87,29.79,31.44,1851400.0],["2026-04-10",31.25,31.4668,28.29,28.96,2810000.0],["2026-04-13",28.69,31.71,28.3801,30.7,2501800.0],["2026-04-14",41.53,43.31,39.9,42.13,14944900.0],["2026-04-15",42.335,42.66,40.4,40.95,4522700.0],["2026-04-16",39.825,40.0,38.12,39.54,4561700.0],["2026-04-17",40.268,40.88,38.67,40.77,2057400.0],["2026-04-20",40.77,40.8725,39.3,40.29,1448700.0],["2026-04-21",40.47,40.47,38.47,38.78,1917800.0],["2026-04-22",39.09,40.11,38.35,40.09,2679600.0],["2026-04-23",40.19,41.6495,39.7766,40.82,1816500.0],["2026-04-24",41.35,41.35,39.95,40.5,1363100.0],["2026-04-27",40.5,41.43,40.5,40.81,1011800.0],["2026-04-28",40.97,42.08,40.75,40.89,1248400.0],["2026-04-29",40.04,41.13,39.75,40.1,1396900.0],["2026-04-30",40.82,42.69,40.3401,42.12,2519200.0],["2026-05-01",42.52,44.7,42.085,44.12,2188300.0],["2026-05-04",44.12,45.43,43.76,44.91,2450600.0],["2026-05-05",45.74,48.61,43.06,44.8,3310800.0],["2026-05-06",43.77,44.89,42.5,44.76,2390100.0],["2026-05-07",45.51,45.968,42.1755,42.66,10827600.0],["2026-05-08",43.42,43.88,41.77,42.6,2266000.0],["2026-05-11",42.6,43.66,41.55,43.51,2455900.0],["2026-05-12",43.12,43.54,42.12,42.84,1763700.0],["2026-05-13",42.43,44.93,42.27,44.55,2545600.0],["2026-05-14",44.98,44.98,43.04,44.1,3042500.0],["2026-05-15",43.49,43.95,42.35,42.59,1651000.0],["2026-05-18",42.34,43.46,42.14,42.89,1774800.0],["2026-05-19",42.66,42.965,41.32,42.26,1294000.0],["2026-05-20",42.72,43.69,42.06,43.49,1596100.0],["2026-05-21",42.99,44.95,42.84,44.74,1325400.0],["2026-05-22",44.39,45.0,44.12,44.43,803400.0],["2026-05-26",44.43,45.53,43.7,44.29,1808500.0],["2026-05-27",44.7,48.03,44.16,47.76,3113100.0],["2026-05-28",47.63,48.5,46.921,47.76,1854500.0],["2026-05-29",47.76,48.58,46.5,47.18,2177200.0],["2026-06-01",46.51,46.88,45.015,45.04,1382200.0],["2026-06-02",44.18,44.7,42.37,42.96,2533700.0],["2026-06-03",43.31,45.57,43.09,45.2,1769800.0],["2026-06-04",44.69,47.56,44.69,46.18,1609900.0],["2026-06-05",46.5,47.77,45.3,45.81,2910000.0],["2026-06-08",46.6,48.29,45.92,47.08,1943700.0],["2026-06-09",47.85,49.21,46.74,48.57,2621900.0],["2026-06-10",47.78,49.68,46.695,46.74,1632100.0],["2026-06-11",46.58,49.57,46.54,48.91,2639300.0],["2026-06-12",49.1,52.72,48.98,52.04,2389000.0],["2026-06-15",52.44,53.88,52.06,53.8,2105900.0],["2026-06-16",53.88,54.38,52.72,53.38,2130800.0],["2026-06-17",53.06,55.105,53.06,54.14,1347900.0],["2026-06-18",54.655,55.99,53.75,55.15,6587100.0],["2026-06-22",56.2,56.81,55.0,55.11,1742500.0],["2026-06-23",54.43,56.005,54.13,55.95,1581500.0],["2026-06-24",56.55,57.85,56.02,57.69,2449800.0],["2026-06-25",57.85,60.1,57.29,59.03,2699600.0],["2026-06-26",59.34,59.81,57.69,58.85,4896300.0],["2026-06-29",58.36,58.79,57.27,58.3,1370700.0],["2026-06-30",58.61,58.73,56.605,56.81,2431300.0],["2026-07-01",57.35,57.61,56.0365,56.34,1541000.0],["2026-07-02",56.78,56.95,54.87,56.92,1698900.0],["2026-07-06",56.65,58.75,56.65,57.48,1866548.067948],["2026-07-07",57.79,58.79,56.45,57.85,1273524.349566],["2026-07-08",57.5,58.49,56.07,58.36,1547954.371391],["2026-07-09",58.5,59.6899,57.95,58.47,1428546.840644],["2026-07-10",58,58.485,55,56.59,1247576.347885],["2026-07-13",55.51,56.82,53.94,56.29,1032927.407768],["2026-07-14",56.6,57.27,55.5,57.06,879805.858552],["2026-07-15",56.76,57.62,55.74,56.74,801416.875138],["2026-07-16",56.08,56.74,54.265,55.28,1438084.815156],["2026-07-17",54.12,57.3,53,56.71,1460874.77741],["2026-07-20",56.55,58.1,55.26,55.47,753398.996103],["2026-07-21",55.47,56.87,55.01,56.58,998267.330675],["2026-07-22",55.29,56.44,55.29,56.26,919936.312107],["2026-07-23",54.8,60,54.32,56.68,1569127.70348],["2026-07-24",56.74,57.62,56.26,57.36,1228530.635131],["2026-07-27",57.95,59.09,56.67,56.68,1663212.972604],["2026-07-28",56.92,57.2957,55.07,55.91,1115630.071134],["2026-07-29",56.49,57.67,54.59,55.56,1158192.938481],["2026-07-30",56.39,57.835,55.565,57.28,1014815.713605],["2026-07-31",57.29,57.55,55.3038,55.89,1715028.680734],["2026-08-03",54.82,56,53.42,54.98,1906447.785462],["2026-08-04",54.93,56.67,54.22,56.02,2459520.482447],["2026-08-05",62,66.24,61,62.76,6308428.572088],["2026-08-06",63.69,65.45,62.1,62.45,2866744.898238],["2026-08-07",63.53,63.71,60.67,61.32,1226432.587945],["2026-08-10",60.56,62.51,60.56,62.49,237747.868239],["2026-08-11",60.75,61.9656,60.2,60.21,1282685.001533],["2026-08-12",61.34,62.32,60.4,62.16,1040178.638766],["2026-08-13",63.328,63.328,61.055,61.43,1285336.647075],["2026-08-14",60.76,62.48,60.47,62.14,1190556.340856]]}