{"t":"VLRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-18",12.76,14.46,12.75,14.01,10061000.0],["2013-09-19",14.0,14.18,13.8,13.81,710400.0],["2013-09-20",13.9,14.0,13.75,13.83,459100.0],["2013-09-23",14.13,14.13,13.84,14.0,466600.0],["2013-09-24",14.05,15.07,13.86,14.53,524300.0],["2013-09-25",14.77,14.85,14.55,14.76,476700.0],["2013-09-26",14.95,14.95,14.6,14.91,343800.0],["2013-09-27",15.27,15.52,14.6,14.8,85600.0],["2013-09-30",14.7,14.87,14.0,14.5,312700.0],["2013-10-01",14.75,15.29,14.5,15.14,249000.0],["2013-10-02",15.12,15.14,14.82,14.97,170900.0],["2013-10-03",14.94,14.94,14.25,14.77,291400.0],["2013-10-04",14.78,15.03,14.58,14.99,210900.0],["2013-10-07",14.65,14.87,14.61,14.82,164000.0],["2013-10-08",14.73,14.77,14.29,14.33,161700.0],["2013-10-09",14.35,14.42,14.16,14.29,215800.0],["2013-10-10",14.42,14.59,14.39,14.47,279100.0],["2013-10-11",14.42,14.57,14.39,14.39,226600.0],["2013-10-14",14.24,14.31,14.17,14.29,81300.0],["2013-10-15",14.41,14.44,14.14,14.16,286100.0],["2013-10-16",14.08,14.22,13.54,13.8,289000.0],["2013-10-17",13.85,14.08,13.83,14.04,86500.0],["2013-10-18",14.01,14.23,14.0,14.09,63300.0],["2013-10-21",14.2,14.2,13.64,13.74,118600.0],["2013-10-22",13.85,13.85,13.22,13.43,262700.0],["2013-10-23",13.35,13.35,13.01,13.19,79100.0],["2013-10-24",13.13,13.13,12.8,12.86,208300.0],["2013-10-25",12.9,13.32,12.9,13.31,79100.0],["2013-10-28",13.28,13.28,12.94,13.06,274400.0],["2013-10-29",13.15,13.3,12.96,13.18,347100.0],["2013-10-30",13.27,13.47,13.18,13.45,221800.0],["2013-10-31",13.45,13.75,13.27,13.56,448200.0],["2013-11-01",13.42,13.68,13.22,13.31,383900.0],["2013-11-04",13.45,13.59,13.25,13.4,75900.0],["2013-11-05",13.4,13.4,13.1,13.2,56500.0],["2013-11-06",13.2,13.34,13.16,13.24,73100.0],["2013-11-07",13.29,13.3,13.03,13.13,72500.0],["2013-11-08",13.13,13.13,12.88,12.97,47400.0],["2013-11-11",13.04,13.08,12.53,12.65,168000.0],["2013-11-12",12.73,12.84,12.5,12.7,183200.0],["2013-11-13",12.69,12.75,12.56,12.74,72200.0],["2013-11-14",12.75,13.12,12.62,13.01,215800.0],["2013-11-15",13.05,13.2,12.96,13.17,170200.0],["2013-11-18",13.16,13.16,12.75,12.83,27900.0],["2013-11-19",13.02,13.08,12.74,12.96,100200.0],["2013-11-20",13.1,13.12,12.75,12.84,47800.0],["2013-11-21",12.82,13.21,12.77,13.09,75700.0],["2013-11-22",13.11,14.25,13.11,14.24,121900.0],["2013-11-25",14.32,14.32,14.05,14.22,12400.0],["2013-11-26",14.25,14.34,13.97,14.04,490200.0],["2013-11-27",13.99,14.02,13.83,14.02,36700.0],["2013-11-29",13.98,14.2,13.91,14.14,38300.0],["2013-12-02",14.2,14.62,14.14,14.5,129500.0],["2013-12-03",15.23,15.94,14.51,14.53,878700.0],["2013-12-04",14.68,14.9,14.59,14.75,252400.0],["2013-12-05",15.0,15.15,14.75,14.83,216200.0],["2013-12-06",15.1,15.1,14.71,14.78,116800.0],["2013-12-09",14.86,15.15,14.8,15.0,123300.0],["2013-12-10",15.04,15.1,14.72,15.0,174600.0],["2013-12-11",14.99,15.1,14.85,14.88,150300.0],["2013-12-12",15.26,15.65,14.8,14.92,1989100.0],["2013-12-13",14.95,15.06,14.54,14.56,141400.0],["2013-12-16",14.53,14.75,14.51,14.7,155500.0],["2013-12-17",14.76,15.0,14.61,14.61,145800.0],["2013-12-18",14.67,14.75,14.55,14.68,76600.0],["2013-12-19",14.72,14.72,14.1,14.14,288300.0],["2013-12-20",14.14,14.36,14.01,14.02,310600.0],["2013-12-23",14.19,14.19,13.5,13.58,665600.0],["2013-12-24",13.57,13.98,13.57,13.83,4120600.0],["2013-12-26",13.98,14.0,13.7,13.72,179800.0],["2013-12-27",13.8,13.89,13.63,13.65,186000.0],["2013-12-30",13.76,13.96,13.27,13.55,575700.0],["2013-12-31",13.6,13.6,13.45,13.55,119900.0],["2014-01-02",13.65,13.76,13.5,13.5,123700.0],["2014-01-03",13.5,14.16,13.5,13.97,365300.0],["2014-01-06",14.0,14.08,13.88,13.89,96800.0],["2014-01-07",13.88,13.9,13.68,13.7,217500.0],["2014-01-08",13.79,13.89,13.72,13.75,44600.0],["2014-01-09",13.76,13.8,13.67,13.71,69300.0],["2014-01-10",13.75,13.84,13.67,13.78,129300.0],["2014-01-13",13.8,13.8,13.69,13.72,83200.0],["2014-01-14",13.68,13.85,13.68,13.7,205700.0],["2014-01-15",13.7,13.88,13.67,13.75,2182000.0],["2014-01-16",13.78,13.78,13.41,13.49,272300.0],["2014-01-17",13.54,13.54,12.44,12.71,1499000.0],["2014-01-21",12.7,12.71,12.11,12.4,978300.0],["2014-01-22",12.46,12.46,12.19,12.28,131800.0],["2014-01-23",12.25,12.27,11.89,11.98,551100.0],["2014-01-24",12.0,12.0,11.51,11.7,397300.0],["2014-01-27",11.75,11.77,11.5,11.63,232300.0],["2014-01-28",11.61,12.0,11.55,11.89,250400.0],["2014-01-29",12.0,12.07,11.49,11.65,198500.0],["2014-01-30",11.66,11.91,11.66,11.79,373500.0],["2014-01-31",11.71,11.75,11.59,11.64,129000.0],["2014-02-03",11.66,11.75,11.32,11.35,166700.0],["2014-02-04",11.25,11.5,10.37,11.29,884400.0],["2014-02-05",11.25,11.42,10.94,11.28,175800.0],["2014-02-06",11.28,11.28,11.0,11.1,173300.0],["2014-02-07",11.17,11.37,10.99,11.01,214100.0],["2014-02-10",11.01,11.41,10.83,11.39,92600.0],["2014-02-11",11.46,11.64,11.13,11.18,173800.0],["2014-02-12",11.21,11.55,11.17,11.35,218300.0],["2014-02-13",11.26,11.4,11.25,11.36,424900.0],["2014-02-14",11.38,11.4,11.3,11.36,148100.0],["2014-02-18",11.38,11.78,11.35,11.54,348100.0],["2014-02-19",11.54,11.67,11.3,11.44,152100.0],["2014-02-20",11.47,11.65,11.33,11.46,268800.0],["2014-02-21",11.5,11.66,11.41,11.45,462200.0],["2014-02-24",11.42,11.55,11.23,11.31,248500.0],["2014-02-25",11.32,11.46,11.26,11.39,294800.0],["2014-02-26",10.47,10.5,9.27,9.9,3956400.0],["2014-02-27",9.9,9.91,9.29,9.41,1528700.0],["2014-02-28",9.4,9.42,8.99,9.28,311600.0],["2014-03-03",9.19,9.29,9.09,9.12,206700.0],["2014-03-04",9.13,9.4,9.12,9.13,153000.0],["2014-03-05",9.11,9.69,9.11,9.49,199100.0],["2014-03-06",9.48,10.12,9.48,9.68,315000.0],["2014-03-07",9.71,9.88,9.41,9.5,210800.0],["2014-03-10",9.41,9.63,9.26,9.26,218800.0],["2014-03-11",9.32,9.44,9.19,9.21,102800.0],["2014-03-12",9.2,9.29,9.04,9.04,163100.0],["2014-03-13",9.15,9.2,8.81,8.89,313800.0],["2014-03-14",8.9,9.13,8.82,8.84,190500.0],["2014-03-17",8.91,9.09,8.88,8.98,122500.0],["2014-03-18",8.99,9.06,8.65,8.7,234600.0],["2014-03-19",8.66,8.82,8.62,8.71,368200.0],["2014-03-20",8.67,8.81,8.61,8.71,400300.0],["2014-03-21",8.72,8.79,8.32,8.43,644900.0],["2014-03-24",8.45,8.56,8.18,8.34,342600.0],["2014-03-25",8.32,8.4,8.18,8.26,242200.0],["2014-03-26",8.26,8.28,8.05,8.07,536000.0],["2014-03-27",8.07,8.14,7.91,7.97,238100.0],["2014-03-28",7.97,8.35,7.67,8.35,591600.0],["2014-03-31",8.44,8.59,8.28,8.3,529300.0],["2014-04-01",8.28,8.4,8.23,8.31,304400.0],["2014-04-02",8.33,8.5,8.15,8.19,272100.0],["2014-04-03",8.18,8.3,8.0,8.02,164200.0],["2014-04-04",8.05,8.19,7.9,7.99,340700.0],["2014-04-07",7.95,7.95,7.67,7.71,342300.0],["2014-04-08",7.71,7.81,6.9,7.37,3095500.0],["2014-04-09",7.38,7.55,7.32,7.38,213500.0],["2014-04-10",7.36,7.45,7.03,7.07,877200.0],["2014-04-11",7.04,7.1,6.97,7.01,246400.0],["2014-04-14",7.02,7.11,6.98,7.08,245500.0],["2014-04-15",7.08,7.09,6.96,7.04,137300.0],["2014-04-16",7.05,7.23,7.04,7.21,154500.0],["2014-04-17",7.25,7.35,7.23,7.29,95500.0],["2014-04-21",7.25,7.55,7.25,7.38,183200.0],["2014-04-22",7.38,7.45,7.32,7.32,136400.0],["2014-04-23",7.31,7.44,7.2,7.29,253400.0],["2014-04-24",7.28,7.43,7.21,7.34,79400.0],["2014-04-25",7.35,7.36,7.18,7.19,65800.0],["2014-04-28",7.18,7.29,7.17,7.21,178500.0],["2014-04-29",7.1,7.19,6.94,7.18,268400.0],["2014-04-30",7.15,7.2,7.06,7.12,58100.0],["2014-05-01",7.11,7.15,6.82,6.92,389900.0],["2014-05-02",6.98,7.15,6.94,6.96,75100.0],["2014-05-05",6.95,7.05,6.84,6.99,51300.0],["2014-05-06",6.95,7.1,6.94,7.0,57300.0],["2014-05-07",7.0,7.07,6.9,7.04,451300.0],["2014-05-08",7.07,7.52,7.07,7.35,147600.0],["2014-05-09",7.47,7.71,7.24,7.62,231900.0],["2014-05-12",7.69,7.99,7.69,7.93,247400.0],["2014-05-13",7.94,8.0,7.76,7.88,217600.0],["2014-05-14",7.89,8.08,7.71,7.76,139600.0],["2014-05-15",7.8,7.84,7.62,7.81,165400.0],["2014-05-16",7.87,7.9,7.67,7.81,105100.0],["2014-05-19",7.77,7.99,7.64,7.96,102100.0],["2014-05-20",8.0,8.06,7.88,7.97,59900.0],["2014-05-21",7.99,8.11,7.87,8.0,107700.0],["2014-05-22",8.03,8.45,7.97,8.44,140600.0],["2014-05-23",8.56,8.56,8.14,8.2,254300.0],["2014-05-27",8.27,8.32,8.1,8.21,307100.0],["2014-05-28",8.26,8.39,8.16,8.35,109200.0],["2014-05-29",8.34,8.42,8.28,8.32,181300.0],["2014-05-30",8.35,8.83,8.21,8.8,272800.0],["2014-06-02",8.84,8.84,8.44,8.57,214300.0],["2014-06-03",8.57,8.6,8.4,8.43,494500.0],["2014-06-04",8.4,8.4,8.15,8.19,138100.0],["2014-06-05",8.13,8.36,8.13,8.27,91900.0],["2014-06-06",8.3,8.58,8.3,8.46,197700.0],["2014-06-09",8.51,8.64,8.46,8.5,87700.0],["2014-06-10",8.52,8.52,8.42,8.5,72100.0],["2014-06-11",8.45,8.54,8.4,8.51,93200.0],["2014-06-12",8.51,8.52,8.41,8.51,70400.0],["2014-06-13",8.5,8.5,8.29,8.36,63900.0],["2014-06-16",8.35,8.45,8.17,8.21,81900.0],["2014-06-17",8.19,8.46,8.19,8.39,56800.0],["2014-06-18",8.39,8.53,8.38,8.45,56200.0],["2014-06-19",8.5,8.6,8.48,8.56,103300.0],["2014-06-20",8.6,8.83,8.54,8.75,444700.0],["2014-06-23",8.73,8.73,8.51,8.57,71200.0],["2014-06-24",8.61,8.63,8.49,8.5,34500.0],["2014-06-25",8.51,8.59,8.42,8.54,45700.0],["2014-06-26",8.53,8.59,8.39,8.53,56300.0],["2014-06-27",8.56,8.67,8.48,8.64,69400.0],["2014-06-30",8.61,9.07,8.6,9.0,282300.0],["2014-07-01",9.01,9.5,9.01,9.49,230000.0],["2014-07-02",9.49,9.49,9.15,9.17,178200.0],["2014-07-03",9.24,9.29,9.12,9.26,531200.0],["2014-07-07",9.26,9.3,8.88,9.11,116400.0],["2014-07-08",9.05,9.06,8.79,8.9,192100.0],["2014-07-09",8.88,8.97,8.72,8.75,51800.0],["2014-07-10",8.63,8.73,8.57,8.6,56400.0],["2014-07-11",8.58,8.81,8.58,8.68,96500.0],["2014-07-14",8.78,8.86,8.72,8.79,29600.0],["2014-07-15",8.81,8.85,8.66,8.82,298300.0],["2014-07-16",8.87,8.87,8.52,8.56,136000.0],["2014-07-17",8.55,8.57,8.25,8.25,60300.0],["2014-07-18",8.37,8.37,8.2,8.29,89100.0],["2014-07-21",8.25,8.35,8.14,8.25,62700.0],["2014-07-22",8.24,8.29,8.06,8.25,78800.0],["2014-07-23",8.3,8.48,8.21,8.4,93400.0],["2014-07-24",8.48,8.7,8.37,8.63,239200.0],["2014-07-25",8.66,8.87,8.55,8.62,162300.0],["2014-07-28",8.61,8.94,8.54,8.85,287300.0],["2014-07-29",8.82,9.04,8.75,8.92,123300.0],["2014-07-30",9.0,9.0,8.76,8.84,85000.0],["2014-07-31",8.8,8.8,8.58,8.61,73700.0],["2014-08-01",8.67,8.89,8.67,8.82,54600.0],["2014-08-04",8.82,8.98,8.63,8.65,38900.0],["2014-08-05",8.67,8.75,8.5,8.51,46800.0],["2014-08-06",8.51,8.56,8.37,8.43,79400.0],["2014-08-07",8.44,8.48,8.3,8.3,37200.0],["2014-08-08",8.34,8.35,8.1,8.21,76900.0],["2014-08-11",8.2,8.47,8.2,8.47,33900.0],["2014-08-12",8.45,8.6,8.37,8.56,49300.0],["2014-08-13",8.55,8.62,8.47,8.62,33200.0],["2014-08-14",8.59,8.82,8.53,8.81,77000.0],["2014-08-15",8.73,9.01,8.68,8.91,91800.0],["2014-08-18",8.99,9.14,8.86,9.14,77600.0],["2014-08-19",9.1,9.18,9.07,9.15,59400.0],["2014-08-20",9.1,9.13,8.93,9.04,30900.0],["2014-08-21",9.02,9.12,8.93,8.99,35600.0],["2014-08-22",8.93,9.04,8.86,9.0,38000.0],["2014-08-25",9.08,9.08,8.83,9.07,12300.0],["2014-08-26",9.03,9.1,8.97,9.0,63800.0],["2014-08-27",9.0,9.08,8.94,9.04,35000.0],["2014-08-28",9.0,9.1,8.99,9.1,36700.0],["2014-08-29",9.05,9.14,8.8,8.8,51800.0],["2014-09-02",8.9,9.03,8.87,9.02,32100.0],["2014-09-03",9.05,9.05,8.93,9.01,14000.0],["2014-09-04",8.97,9.08,8.91,9.02,62100.0],["2014-09-05",8.96,9.08,8.96,9.04,11500.0],["2014-09-08",9.01,9.07,8.99,9.03,24200.0],["2014-09-09",9.08,9.09,8.97,9.03,83900.0],["2014-09-10",9.06,9.06,8.82,9.02,123300.0],["2014-09-11",9.02,9.06,8.85,9.03,119300.0],["2014-09-12",8.9,9.09,8.86,9.01,48500.0],["2014-09-15",9.04,9.08,8.95,9.01,23700.0],["2014-09-16",8.92,9.11,8.8,9.1,48700.0],["2014-09-17",9.13,9.16,8.97,8.97,47700.0],["2014-09-18",9.02,9.07,8.93,9.01,47000.0],["2014-09-19",9.0,9.0,8.9,8.95,27800.0],["2014-09-22",8.94,9.04,8.78,8.95,84100.0],["2014-09-23",8.9,8.95,8.74,8.93,64800.0],["2014-09-24",8.91,9.04,8.91,9.0,30900.0],["2014-09-25",9.0,9.0,8.79,8.93,51500.0],["2014-09-26",8.93,9.04,8.92,9.04,66400.0],["2014-09-29",8.99,9.05,8.79,8.85,213300.0],["2014-09-30",8.85,8.9,8.47,8.68,295100.0],["2014-10-01",8.65,8.66,8.06,8.12,123200.0],["2014-10-02",8.14,8.27,8.07,8.24,108200.0],["2014-10-03",8.25,8.26,8.15,8.2,150200.0],["2014-10-06",8.24,8.44,8.0,8.05,93700.0],["2014-10-07",8.0,8.2,7.6,7.69,323700.0],["2014-10-08",7.61,7.81,7.21,7.39,183300.0],["2014-10-09",7.41,7.48,7.16,7.18,160100.0],["2014-10-10",7.22,7.29,7.18,7.25,89000.0],["2014-10-13",7.3,7.58,7.3,7.49,55700.0],["2014-10-14",7.53,7.57,7.41,7.48,23900.0],["2014-10-15",7.55,7.55,7.13,7.47,87600.0],["2014-10-16",7.33,7.56,7.2,7.27,87300.0],["2014-10-17",7.31,7.48,7.31,7.44,23200.0],["2014-10-20",7.43,7.64,7.43,7.64,25500.0],["2014-10-21",7.64,7.89,7.64,7.76,36700.0],["2014-10-22",7.85,7.95,7.69,7.73,80500.0],["2014-10-23",7.84,8.49,7.83,8.44,531500.0],["2014-10-24",8.42,8.8,8.42,8.7,127300.0],["2014-10-27",8.7,8.9,8.6,8.68,85300.0],["2014-10-28",8.67,8.76,8.46,8.48,43700.0],["2014-10-29",8.49,8.49,8.16,8.17,46300.0],["2014-10-30",8.14,8.15,7.99,8.06,30600.0],["2014-10-31",8.16,8.29,8.04,8.25,292600.0],["2014-11-03",8.17,8.22,7.94,8.09,63600.0],["2014-11-04",8.07,8.28,7.88,8.23,93300.0],["2014-11-05",8.24,8.28,7.9,8.0,97300.0],["2014-11-06",7.99,8.02,7.94,8.02,64300.0],["2014-11-07",8.0,8.12,7.98,8.08,70600.0],["2014-11-10",8.02,8.11,8.02,8.03,31400.0],["2014-11-11",8.08,8.18,7.97,8.09,102400.0],["2014-11-12",8.11,8.15,7.95,8.02,42600.0],["2014-11-13",8.07,8.1,7.91,7.98,171700.0],["2014-11-14",8.01,8.05,7.9,7.9,26600.0],["2014-11-17",7.92,8.08,7.8,7.92,67000.0],["2014-11-18",7.95,8.07,7.87,8.05,42100.0],["2014-11-19",8.05,8.16,7.98,8.11,1422900.0],["2014-11-20",8.11,8.15,8.05,8.09,252300.0],["2014-11-21",8.04,8.14,8.03,8.09,266100.0],["2014-11-24",8.08,8.15,8.08,8.1,145700.0],["2014-11-25",8.08,8.1,8.06,8.08,132800.0],["2014-11-26",8.09,8.09,8.04,8.08,112200.0],["2014-11-28",8.1,8.11,8.01,8.04,92600.0],["2014-12-01",8.01,8.29,8.01,8.19,493200.0],["2014-12-02",8.19,8.48,8.16,8.36,456900.0],["2014-12-03",8.31,8.39,8.02,8.05,159400.0],["2014-12-04",8.1,8.21,7.95,8.07,308700.0],["2014-12-05",8.2,8.36,8.2,8.34,380300.0],["2014-12-08",8.32,8.5,8.1,8.22,588500.0],["2014-12-09",8.11,8.16,8.05,8.14,383400.0],["2014-12-10",8.12,8.26,8.07,8.13,214300.0],["2014-12-11",8.17,8.25,8.1,8.25,191000.0],["2014-12-12",8.22,8.33,8.0,8.03,111100.0],["2014-12-15",8.05,8.15,7.79,7.83,228100.0],["2014-12-16",7.81,7.92,7.69,7.78,72800.0],["2014-12-17",7.78,8.06,7.78,7.91,90600.0],["2014-12-18",8.05,8.59,7.94,8.49,159000.0],["2014-12-19",8.52,8.74,8.4,8.46,99200.0],["2014-12-22",8.41,8.82,8.41,8.73,249000.0],["2014-12-23",8.65,8.86,8.65,8.78,168200.0],["2014-12-24",8.75,9.1,8.75,9.08,57400.0],["2014-12-26",9.16,9.16,9.05,9.1,54300.0],["2014-12-29",9.05,9.12,8.81,8.9,37700.0],["2014-12-30",8.82,9.09,8.82,9.03,63300.0],["2014-12-31",9.03,9.12,8.85,9.02,76500.0],["2015-01-02",9.07,9.07,8.76,8.83,78300.0],["2015-01-05",8.76,8.96,8.6,8.67,157200.0],["2015-01-06",8.68,8.85,8.66,8.67,169000.0],["2015-01-07",8.75,8.87,8.6,8.68,49700.0],["2015-01-08",8.82,8.99,8.6,8.61,86400.0],["2015-01-09",8.66,8.75,8.58,8.75,915300.0],["2015-01-12",8.76,9.85,8.72,9.56,669500.0],["2015-01-13",9.64,9.91,9.24,9.56,218600.0],["2015-01-14",9.51,9.51,9.2,9.42,71500.0],["2015-01-15",9.48,9.62,9.39,9.51,41900.0],["2015-01-16",9.57,9.7,9.57,9.6,40900.0],["2015-01-20",9.72,9.76,9.5,9.62,42100.0],["2015-01-21",9.6,9.6,9.31,9.33,74000.0],["2015-01-22",9.41,9.56,9.04,9.24,142000.0],["2015-01-23",9.33,9.41,9.21,9.27,34000.0],["2015-01-26",9.34,9.73,9.31,9.54,71900.0],["2015-01-27",9.53,9.57,9.33,9.39,25200.0],["2015-01-28",9.43,9.44,9.14,9.15,59200.0],["2015-01-29",9.15,9.36,9.15,9.32,402700.0],["2015-01-30",9.26,9.26,9.02,9.15,57200.0],["2015-02-02",9.17,9.22,8.91,9.13,62900.0],["2015-02-03",9.24,9.41,9.13,9.19,79600.0],["2015-02-04",9.27,9.28,9.01,9.28,44500.0],["2015-02-05",9.25,9.42,9.16,9.34,39700.0],["2015-02-06",9.21,9.44,9.12,9.27,69500.0],["2015-02-09",9.3,9.3,8.99,9.1,284800.0],["2015-02-10",9.12,9.13,8.75,8.95,104400.0],["2015-02-11",9.02,9.18,8.75,9.08,92500.0],["2015-02-12",9.03,9.39,9.03,9.35,58700.0],["2015-02-13",9.3,9.42,9.24,9.3,174900.0],["2015-02-17",9.41,9.45,9.18,9.21,36100.0],["2015-02-18",9.26,9.32,8.94,9.14,40400.0],["2015-02-19",9.15,9.22,9.05,9.06,32200.0],["2015-02-20",9.1,9.22,9.05,9.07,115500.0],["2015-02-23",9.0,9.23,8.95,9.19,89800.0],["2015-02-24",9.23,9.53,9.21,9.41,365200.0],["2015-02-25",9.33,9.42,9.27,9.36,302200.0],["2015-02-26",9.79,10.45,9.53,10.35,925000.0],["2015-02-27",10.41,10.95,9.82,10.05,499700.0],["2015-03-02",9.95,10.7,9.95,10.6,390300.0],["2015-03-03",10.56,11.0,10.56,10.64,490000.0],["2015-03-04",10.77,10.78,10.59,10.65,145400.0],["2015-03-05",10.65,10.98,10.56,10.98,212900.0],["2015-03-06",11.0,11.16,10.66,10.77,497600.0],["2015-03-09",10.81,10.9,10.7,10.85,187500.0],["2015-03-10",10.74,10.82,10.41,10.43,241900.0],["2015-03-11",10.44,10.73,10.44,10.69,117800.0],["2015-03-12",10.79,11.05,10.69,10.98,102900.0],["2015-03-13",10.93,11.04,10.81,10.99,140600.0],["2015-03-16",10.99,11.77,10.92,11.62,563100.0],["2015-03-17",11.62,12.04,11.55,11.7,282100.0],["2015-03-18",11.74,11.96,11.61,11.75,147700.0],["2015-03-19",11.77,11.79,11.61,11.78,107800.0],["2015-03-20",11.87,12.07,11.72,12.02,262700.0],["2015-03-23",12.08,12.08,11.57,11.76,182700.0],["2015-03-24",11.83,11.98,11.71,11.76,64700.0],["2015-03-25",11.8,11.8,11.13,11.53,214800.0],["2015-03-26",11.37,11.37,10.83,10.88,149800.0],["2015-03-27",10.9,11.25,10.9,11.25,130600.0],["2015-03-30",11.32,11.38,11.17,11.19,67100.0],["2015-03-31",11.23,11.24,10.92,11.14,134500.0],["2015-04-01",11.16,11.29,10.99,11.12,44500.0],["2015-04-02",11.15,11.27,11.09,11.1,43300.0],["2015-04-06",11.31,11.96,11.21,11.83,175100.0],["2015-04-07",11.83,12.01,11.71,11.85,118000.0],["2015-04-08",11.85,12.15,11.75,12.13,205200.0],["2015-04-09",12.13,12.21,12.01,12.12,80400.0],["2015-04-10",12.16,12.22,12.01,12.02,58300.0],["2015-04-13",12.03,12.17,12.03,12.12,108500.0],["2015-04-14",12.11,12.25,12.06,12.22,67700.0],["2015-04-15",12.2,12.24,11.88,11.98,165100.0],["2015-04-16",12.25,12.25,11.82,11.87,88800.0],["2015-04-17",11.8,12.04,11.71,11.96,130200.0],["2015-04-20",12.0,12.75,11.97,12.66,333600.0],["2015-04-21",12.79,12.97,12.69,12.82,386500.0],["2015-04-22",12.83,13.76,12.82,13.37,632100.0],["2015-04-23",13.38,13.48,12.89,13.06,258500.0],["2015-04-24",13.14,13.26,12.94,13.26,82300.0],["2015-04-27",13.36,13.36,12.78,12.87,162400.0],["2015-04-28",12.85,12.93,12.66,12.79,184700.0],["2015-04-29",12.78,12.92,12.61,12.66,119900.0],["2015-04-30",12.54,12.78,12.2,12.42,228300.0],["2015-05-01",12.5,12.5,12.37,12.49,33100.0],["2015-05-04",12.38,12.5,11.9,12.04,164500.0],["2015-05-05",11.89,12.29,11.88,11.92,196900.0],["2015-05-06",11.99,12.39,11.92,12.38,230000.0],["2015-05-07",12.39,12.74,12.39,12.66,172000.0],["2015-05-08",12.81,13.07,12.81,12.84,104900.0],["2015-05-11",12.86,13.0,12.53,12.63,103400.0],["2015-05-12",12.66,12.83,12.5,12.58,68400.0],["2015-05-13",12.59,12.87,12.41,12.48,82500.0],["2015-05-14",12.6,12.74,12.44,12.5,62400.0],["2015-05-15",12.5,12.65,12.43,12.5,32400.0],["2015-05-18",12.44,12.71,12.35,12.69,49400.0],["2015-05-19",12.7,12.73,12.54,12.72,96100.0],["2015-05-20",12.71,12.71,12.13,12.19,224000.0],["2015-05-21",12.22,12.33,11.62,11.66,404900.0],["2015-05-22",11.63,11.77,11.6,11.68,294500.0],["2015-05-26",11.68,11.99,11.63,11.89,134200.0],["2015-05-27",11.9,12.1,11.89,11.99,124500.0],["2015-05-28",11.97,12.09,11.71,11.74,135600.0],["2015-05-29",11.77,11.97,11.7,11.93,47600.0],["2015-06-01",11.99,11.99,11.7,11.94,103500.0],["2015-06-02",11.85,12.34,11.85,12.1,202300.0],["2015-06-03",12.23,12.3,12.04,12.1,89100.0],["2015-06-04",12.2,12.38,12.11,12.23,293900.0],["2015-06-05",12.18,12.31,12.12,12.18,36300.0],["2015-06-08",12.3,12.33,11.99,12.13,151100.0],["2015-06-09",12.15,12.38,11.96,12.31,278400.0],["2015-06-10",12.33,12.46,12.29,12.29,119600.0],["2015-06-11",12.33,12.45,12.31,12.4,173500.0],["2015-06-12",12.47,12.47,12.29,12.39,106800.0],["2015-06-15",12.39,12.4,12.29,12.37,38400.0],["2015-06-16",12.43,12.62,12.41,12.56,105800.0],["2015-06-17",12.6,12.67,12.51,12.66,112300.0],["2015-06-18",12.77,12.89,12.6,12.65,275500.0],["2015-06-19",12.73,12.82,12.46,12.59,107600.0],["2015-06-22",12.7,12.76,12.49,12.55,90600.0],["2015-06-23",12.55,12.55,12.29,12.35,92000.0],["2015-06-24",12.35,12.59,12.3,12.55,221700.0],["2015-06-25",12.58,12.58,12.33,12.44,92400.0],["2015-06-26",12.45,12.51,12.28,12.35,77600.0],["2015-06-29",12.3,12.3,11.9,11.93,338100.0],["2015-06-30",12.08,12.08,11.86,11.94,156300.0],["2015-07-01",12.08,12.1,11.65,11.69,162800.0],["2015-07-02",11.8,12.16,11.77,11.97,80200.0],["2015-07-06",11.99,11.99,11.69,11.7,86800.0],["2015-07-07",11.92,11.95,11.66,11.83,45100.0],["2015-07-08",11.84,12.2,11.82,11.9,214000.0],["2015-07-09",12.14,12.65,11.93,12.63,178100.0],["2015-07-10",12.88,13.28,12.82,13.07,262500.0],["2015-07-13",13.1,13.28,12.97,13.2,187700.0],["2015-07-14",13.3,13.4,13.21,13.26,403000.0],["2015-07-15",13.28,13.39,13.01,13.11,176600.0],["2015-07-16",13.09,13.68,13.09,13.51,672900.0],["2015-07-17",13.55,13.6,13.31,13.46,267000.0],["2015-07-20",13.6,13.65,13.33,13.39,316400.0],["2015-07-21",13.5,13.65,13.41,13.49,344800.0],["2015-07-22",13.54,13.65,13.43,13.52,153400.0],["2015-07-23",13.62,13.65,13.44,13.55,155900.0],["2015-07-24",13.53,13.54,13.07,13.22,175300.0],["2015-07-27",13.03,13.71,13.03,13.65,209200.0],["2015-07-28",13.77,14.1,13.46,13.69,716400.0],["2015-07-29",13.64,13.76,13.09,13.37,275700.0],["2015-07-30",13.21,13.52,13.12,13.52,208300.0],["2015-07-31",13.62,13.88,13.61,13.82,297500.0],["2015-08-03",13.89,14.24,13.89,14.21,511500.0],["2015-08-04",14.07,14.3,14.07,14.24,226900.0],["2015-08-05",14.3,14.46,14.24,14.34,196300.0],["2015-08-06",14.26,14.43,13.35,13.57,385900.0],["2015-08-07",13.56,14.04,13.54,14.03,150800.0],["2015-08-10",14.03,14.1,13.69,13.76,262300.0],["2015-08-11",13.66,13.79,13.66,13.75,385300.0],["2015-08-12",13.65,13.72,12.97,13.33,601700.0],["2015-08-13",13.26,13.78,13.26,13.77,304400.0],["2015-08-14",13.75,13.84,13.51,13.7,193400.0],["2015-08-17",13.56,14.15,13.56,14.09,396700.0],["2015-08-18",14.09,14.15,13.73,14.05,295700.0],["2015-08-19",13.88,14.34,13.88,14.16,156300.0],["2015-08-20",14.0,14.05,13.76,13.83,116300.0],["2015-08-21",13.7,13.97,13.36,13.46,227200.0],["2015-08-24",12.72,13.31,12.31,12.88,245300.0],["2015-08-25",13.09,13.56,12.98,13.26,229600.0],["2015-08-26",13.48,13.57,12.8,13.19,260500.0],["2015-08-27",13.45,13.81,13.33,13.62,213700.0],["2015-08-28",13.58,13.74,13.25,13.39,85400.0],["2015-08-31",13.36,13.49,13.19,13.34,194800.0],["2015-09-01",13.15,13.18,13.01,13.13,98900.0],["2015-09-02",13.26,13.68,13.24,13.68,190500.0],["2015-09-03",13.74,14.0,13.44,13.51,206400.0],["2015-09-04",13.42,13.96,13.15,13.91,231700.0],["2015-09-08",14.13,14.25,13.93,14.11,116500.0],["2015-09-09",14.23,14.29,14.1,14.14,284000.0],["2015-09-10",14.14,14.6,14.07,14.51,304500.0],["2015-09-11",14.43,14.65,14.01,14.65,172900.0],["2015-09-14",14.68,14.99,14.61,14.88,273200.0],["2015-09-15",14.99,14.99,14.58,14.75,147000.0],["2015-09-16",14.8,15.02,14.68,14.95,182600.0],["2015-09-17",15.07,15.7,14.9,15.51,312000.0],["2015-09-18",15.31,15.69,15.14,15.17,140300.0],["2015-09-21",15.13,15.6,15.13,15.3,150600.0],["2015-09-22",15.07,15.4,14.8,14.9,118400.0],["2015-09-23",14.95,15.06,14.84,15.04,94100.0],["2015-09-24",14.95,14.95,14.26,14.58,210700.0],["2015-09-25",14.8,14.8,14.41,14.61,192400.0],["2015-09-28",14.56,14.6,14.38,14.51,90500.0],["2015-09-29",14.52,14.62,14.43,14.62,65700.0],["2015-09-30",14.86,15.0,14.45,14.92,112500.0],["2015-10-01",15.11,15.21,14.5,14.8,131300.0],["2015-10-02",14.76,14.76,14.26,14.57,144600.0],["2015-10-05",14.52,14.89,14.52,14.81,122600.0],["2015-10-06",14.94,15.68,14.85,15.57,376400.0],["2015-10-07",15.59,16.0,15.4,15.8,237500.0],["2015-10-08",15.7,15.81,15.25,15.47,216300.0],["2015-10-09",15.44,15.49,15.3,15.48,197900.0],["2015-10-12",15.47,16.0,15.33,15.83,161900.0],["2015-10-13",15.84,15.9,15.37,15.43,120400.0],["2015-10-14",15.48,15.7,15.44,15.49,117300.0],["2015-10-15",15.55,16.46,15.5,16.37,715800.0],["2015-10-16",16.44,16.65,16.15,16.35,231500.0],["2015-10-19",16.49,16.75,16.45,16.75,187600.0],["2015-10-20",17.0,17.83,16.92,17.03,547700.0],["2015-10-21",17.26,17.38,16.97,17.23,384700.0],["2015-10-22",17.46,17.5,17.15,17.3,416400.0],["2015-10-23",17.34,17.7,17.11,17.13,280100.0],["2015-10-26",17.32,18.05,17.32,17.58,384800.0],["2015-10-27",17.59,18.2,17.51,18.0,232800.0],["2015-10-28",18.01,18.15,17.43,17.55,291800.0],["2015-10-29",17.55,17.62,17.28,17.39,277200.0],["2015-10-30",17.55,17.55,16.75,16.99,285500.0],["2015-11-02",16.97,17.52,16.97,17.3,162300.0],["2015-11-03",17.29,17.48,17.2,17.42,483500.0],["2015-11-04",17.29,17.3,16.67,16.97,392300.0],["2015-11-05",17.0,17.06,16.79,17.0,279800.0],["2015-11-06",17.0,17.41,16.91,17.36,434400.0],["2015-11-09",16.91,17.06,15.8,16.38,659100.0],["2015-11-10",16.38,17.07,16.28,16.44,1038200.0],["2015-11-11",16.61,17.12,16.4,16.45,4734600.0],["2015-11-12",16.49,16.81,16.47,16.65,696900.0],["2015-11-13",16.65,17.1,16.65,17.08,609200.0],["2015-11-16",16.98,17.01,16.58,16.77,349500.0],["2015-11-17",16.93,16.98,16.71,16.72,426000.0],["2015-11-18",16.69,16.91,16.63,16.67,517000.0],["2015-11-19",16.83,18.09,16.73,17.93,1293300.0],["2015-11-20",17.81,18.84,17.81,18.77,782300.0],["2015-11-23",18.9,19.12,18.57,18.96,560200.0],["2015-11-24",18.76,18.76,17.97,18.36,375900.0],["2015-11-25",18.42,18.86,18.1,18.16,289900.0],["2015-11-27",18.12,18.65,18.11,18.54,162500.0],["2015-11-30",18.55,18.71,17.51,17.69,526000.0],["2015-12-01",17.72,17.97,17.37,17.59,382800.0],["2015-12-02",17.66,17.84,17.51,17.6,266800.0],["2015-12-03",17.6,17.8,17.32,17.5,273900.0],["2015-12-04",17.55,17.95,17.5,17.94,347500.0],["2015-12-07",17.9,18.7,17.88,18.15,482500.0],["2015-12-08",18.1,18.27,17.55,17.96,224800.0],["2015-12-09",17.89,18.35,17.73,17.74,250000.0],["2015-12-10",17.8,17.89,17.17,17.27,259200.0],["2015-12-11",16.69,17.04,15.78,16.09,743500.0],["2015-12-14",16.0,16.56,16.0,16.51,428800.0],["2015-12-15",16.52,17.63,16.5,17.42,469900.0],["2015-12-16",17.58,18.33,17.43,18.3,516500.0],["2015-12-17",18.3,18.4,17.95,18.36,485900.0],["2015-12-18",18.33,18.43,17.75,17.88,244500.0],["2015-12-21",17.88,18.19,17.74,17.91,170400.0],["2015-12-22",17.9,17.99,17.68,17.83,150600.0],["2015-12-23",17.96,17.96,17.37,17.52,327800.0],["2015-12-24",17.74,17.92,17.58,17.82,72300.0],["2015-12-28",17.8,17.88,17.37,17.65,196400.0],["2015-12-29",17.67,17.79,17.42,17.66,127700.0],["2015-12-30",17.64,17.64,17.1,17.17,241800.0],["2015-12-31",17.19,17.25,16.83,17.16,121200.0],["2016-01-04",16.95,17.0,16.46,16.54,351900.0],["2016-01-05",16.56,16.7,16.41,16.52,181700.0],["2016-01-06",16.44,17.19,16.33,16.82,209000.0],["2016-01-07",16.53,16.54,16.19,16.29,167500.0],["2016-01-08",16.45,16.62,16.22,16.27,292100.0],["2016-01-11",16.25,16.81,16.14,16.79,356200.0],["2016-01-12",16.99,17.31,16.89,17.25,288900.0],["2016-01-13",17.19,17.35,17.06,17.13,266300.0],["2016-01-14",17.1,17.21,16.79,17.02,318100.0],["2016-01-15",16.64,16.92,16.42,16.46,412100.0],["2016-01-19",16.7,16.76,16.35,16.43,266400.0],["2016-01-20",16.0,16.2,15.65,15.88,459600.0],["2016-01-21",15.83,15.97,15.5,15.79,215300.0],["2016-01-22",16.01,16.31,16.01,16.27,171600.0],["2016-01-25",16.29,16.34,15.93,16.0,155600.0],["2016-01-26",16.06,16.36,15.96,16.28,304800.0],["2016-01-27",16.15,16.97,16.15,16.75,383500.0],["2016-01-28",16.91,16.91,16.3,16.56,222000.0],["2016-01-29",16.63,16.96,16.62,16.94,271300.0],["2016-02-01",16.85,17.13,16.58,16.73,199800.0],["2016-02-02",16.49,16.71,16.31,16.41,256600.0],["2016-02-03",16.5,16.66,15.97,16.29,343600.0],["2016-02-04",16.08,16.62,16.01,16.54,355100.0],["2016-02-05",16.58,17.15,16.35,16.92,324300.0],["2016-02-08",16.76,16.76,16.29,16.64,251300.0],["2016-02-09",16.38,16.93,16.28,16.54,436200.0],["2016-02-10",16.56,16.7,16.04,16.54,309600.0],["2016-02-11",16.36,16.57,16.16,16.49,407600.0],["2016-02-12",16.63,17.25,16.58,17.25,265100.0],["2016-02-16",16.9,18.26,16.86,18.18,547500.0],["2016-02-17",18.34,19.38,18.34,19.21,528000.0],["2016-02-18",19.5,20.14,19.34,20.12,515400.0],["2016-02-19",20.05,20.05,19.43,19.55,554700.0],["2016-02-22",20.04,20.75,20.03,20.09,536100.0],["2016-02-23",19.65,19.85,18.38,18.71,628200.0],["2016-02-24",18.66,19.29,18.46,19.28,322000.0],["2016-02-25",19.22,19.95,19.22,19.69,311300.0],["2016-02-26",19.91,19.91,19.27,19.57,285500.0],["2016-02-29",19.52,19.81,19.28,19.56,238200.0],["2016-03-01",19.89,20.27,19.83,20.15,444600.0],["2016-03-02",19.98,20.94,19.92,20.79,673600.0],["2016-03-03",20.82,20.85,20.4,20.48,359800.0],["2016-03-04",20.54,20.65,20.06,20.17,443400.0],["2016-03-07",20.2,20.69,20.04,20.3,200600.0],["2016-03-08",20.2,20.28,19.3,19.34,276500.0],["2016-03-09",19.31,19.85,19.31,19.66,162800.0],["2016-03-10",19.79,19.85,19.46,19.72,211700.0],["2016-03-11",19.95,20.12,19.67,19.78,223100.0],["2016-03-14",19.77,19.8,19.6,19.6,136100.0],["2016-03-15",19.5,19.71,19.32,19.39,90800.0],["2016-03-16",19.29,19.88,19.29,19.8,202400.0],["2016-03-17",19.75,20.87,19.75,20.57,546300.0],["2016-03-18",20.68,20.95,20.57,20.81,316300.0],["2016-03-21",20.91,21.26,20.81,21.06,407000.0],["2016-03-22",20.98,21.21,20.74,21.01,267700.0],["2016-03-23",21.04,21.04,20.68,20.88,171300.0],["2016-03-24",20.81,21.09,20.65,20.89,103200.0],["2016-03-28",20.9,21.33,20.72,21.11,259200.0],["2016-03-29",21.11,21.34,20.85,21.33,453700.0],["2016-03-30",21.41,21.69,21.11,21.14,227800.0],["2016-03-31",21.15,21.32,20.9,21.07,223700.0],["2016-04-01",20.84,21.27,20.84,20.99,176200.0],["2016-04-04",20.92,21.35,20.78,21.24,268000.0],["2016-04-05",21.15,21.15,20.67,21.12,307800.0],["2016-04-06",21.12,21.33,20.97,21.24,128700.0],["2016-04-07",21.19,21.5,20.93,20.96,160900.0],["2016-04-08",21.11,21.45,20.84,20.9,157000.0],["2016-04-11",20.98,21.05,20.45,20.45,141800.0],["2016-04-12",20.47,20.84,20.47,20.78,443100.0],["2016-04-13",20.9,21.06,20.68,21.0,353700.0],["2016-04-14",21.01,21.58,21.01,21.39,126700.0],["2016-04-15",21.48,21.53,21.15,21.31,102500.0],["2016-04-18",21.29,21.44,21.15,21.37,129400.0],["2016-04-19",21.38,21.87,21.38,21.52,285600.0],["2016-04-20",21.64,21.64,21.03,21.15,227300.0],["2016-04-21",21.23,21.26,20.72,20.72,312300.0],["2016-04-22",20.63,21.29,20.5,20.87,319000.0],["2016-04-25",21.37,21.89,21.05,21.4,410100.0],["2016-04-26",21.43,21.9,21.1,21.23,179200.0],["2016-04-27",21.3,21.38,21.05,21.05,171800.0],["2016-04-28",21.07,21.35,21.05,21.05,214900.0],["2016-04-29",21.05,21.25,20.83,20.88,332500.0],["2016-05-02",20.96,21.38,20.9,21.26,333000.0],["2016-05-03",21.0,21.26,20.8,20.88,207900.0],["2016-05-04",20.75,21.29,19.96,20.15,261500.0],["2016-05-05",20.23,20.53,20.23,20.34,148400.0],["2016-05-06",20.15,20.35,19.6,20.28,237100.0],["2016-05-09",20.23,20.48,20.1,20.37,150800.0],["2016-05-10",20.49,20.51,20.01,20.33,346600.0],["2016-05-11",20.24,20.91,20.24,20.72,502100.0],["2016-05-12",21.0,21.17,20.38,20.63,263500.0],["2016-05-13",20.57,20.9,20.24,20.38,189500.0],["2016-05-16",20.3,20.81,20.3,20.69,174900.0],["2016-05-17",20.58,20.73,20.42,20.57,184600.0],["2016-05-18",20.57,20.7,20.4,20.59,277000.0],["2016-05-19",20.47,20.47,20.09,20.33,209500.0],["2016-05-20",20.5,20.59,20.22,20.46,206400.0],["2016-05-23",20.46,20.48,19.41,19.44,499100.0],["2016-05-24",19.52,19.75,19.36,19.45,432200.0],["2016-05-25",19.45,19.75,19.05,19.35,383800.0],["2016-05-26",19.33,19.41,19.11,19.22,193700.0],["2016-05-27",19.13,19.2,18.93,19.07,296100.0],["2016-05-31",19.06,19.38,18.88,19.31,387500.0],["2016-06-01",19.21,19.33,18.92,19.14,318700.0],["2016-06-02",19.1,19.1,18.09,18.1,642700.0],["2016-06-03",18.05,18.08,17.63,17.88,764800.0],["2016-06-06",17.88,18.54,17.84,18.45,286200.0],["2016-06-07",18.42,18.74,18.31,18.62,189200.0],["2016-06-08",18.8,18.98,18.58,18.75,232200.0],["2016-06-09",18.57,18.75,18.47,18.63,107000.0],["2016-06-10",18.41,18.55,18.28,18.32,210400.0],["2016-06-13",18.05,18.3,17.62,17.68,238700.0],["2016-06-14",17.55,17.71,17.12,17.24,191700.0],["2016-06-15",17.28,17.35,16.9,16.98,370700.0],["2016-06-16",16.71,17.22,16.38,17.09,514600.0],["2016-06-17",17.1,17.18,16.86,17.0,290000.0],["2016-06-20",17.25,17.55,17.25,17.44,192900.0],["2016-06-21",17.43,17.59,17.25,17.45,318700.0],["2016-06-22",17.42,17.72,17.42,17.66,342700.0],["2016-06-23",17.91,18.0,17.59,17.79,292300.0],["2016-06-24",16.61,17.17,15.06,17.05,663900.0],["2016-06-27",16.94,17.79,16.72,17.42,578400.0],["2016-06-28",17.68,18.11,17.6,18.01,348900.0],["2016-06-29",18.17,18.7,18.17,18.53,221900.0],["2016-06-30",18.48,18.92,18.41,18.69,342400.0],["2016-07-01",18.71,18.91,18.6,18.64,185800.0],["2016-07-05",18.24,18.82,18.04,18.57,347600.0],["2016-07-06",18.47,18.59,18.16,18.43,250700.0],["2016-07-07",18.39,18.57,18.27,18.34,377100.0],["2016-07-08",18.52,18.77,18.36,18.69,188700.0],["2016-07-11",18.74,18.92,18.67,18.79,166000.0],["2016-07-12",18.87,19.32,18.87,19.23,200900.0],["2016-07-13",19.32,19.32,18.84,19.07,138800.0],["2016-07-14",19.11,19.21,18.87,19.01,243900.0],["2016-07-15",18.88,19.21,18.52,18.76,395300.0],["2016-07-18",18.76,19.07,18.75,18.96,150700.0],["2016-07-19",18.97,18.97,18.68,18.7,112000.0],["2016-07-20",18.7,18.7,18.44,18.45,375600.0],["2016-07-21",18.37,18.81,18.24,18.74,342600.0],["2016-07-22",19.01,19.47,18.54,19.47,315400.0],["2016-07-25",19.37,19.41,18.64,18.68,354400.0],["2016-07-26",18.72,18.99,18.52,18.65,361500.0],["2016-07-27",18.61,18.8,18.3,18.44,368600.0],["2016-07-28",18.67,18.67,18.24,18.47,360700.0],["2016-07-29",18.42,18.52,18.08,18.1,434400.0],["2016-08-01",18.25,18.48,18.05,18.34,169700.0],["2016-08-02",18.25,18.25,17.66,17.91,706300.0],["2016-08-03",17.72,18.14,17.68,17.98,378000.0],["2016-08-04",18.05,18.19,17.86,18.18,298300.0],["2016-08-05",18.2,18.6,18.12,18.52,149700.0],["2016-08-08",18.62,18.86,18.11,18.61,235500.0],["2016-08-09",18.75,18.92,18.64,18.72,100600.0],["2016-08-10",18.77,19.0,18.73,18.84,134300.0],["2016-08-11",19.0,19.0,18.72,18.79,194600.0],["2016-08-12",18.83,18.99,18.65,18.79,175200.0],["2016-08-15",18.82,18.99,18.78,18.78,137000.0],["2016-08-16",18.85,18.98,18.81,18.88,123600.0],["2016-08-17",18.81,18.99,18.3,18.56,188500.0],["2016-08-18",18.7,18.81,18.27,18.53,155900.0],["2016-08-19",18.48,18.48,18.14,18.3,112800.0],["2016-08-22",18.31,18.31,17.85,18.08,445000.0],["2016-08-23",18.23,18.31,17.77,17.81,161600.0],["2016-08-24",17.81,17.89,17.48,17.74,218800.0],["2016-08-25",17.8,17.84,17.6,17.65,495100.0],["2016-08-26",17.75,18.12,17.7,17.9,301800.0],["2016-08-29",17.86,17.91,17.65,17.75,114600.0],["2016-08-30",17.82,17.82,17.63,17.69,176900.0],["2016-08-31",17.65,17.83,17.53,17.79,211300.0],["2016-09-01",17.77,17.91,17.53,17.72,81000.0],["2016-09-02",17.84,18.06,17.83,17.98,152700.0],["2016-09-06",18.1,18.37,18.02,18.34,190200.0],["2016-09-07",18.4,18.46,18.09,18.27,230500.0],["2016-09-08",18.45,18.61,17.95,18.01,408100.0],["2016-09-09",17.82,17.95,17.62,17.83,237300.0],["2016-09-12",17.57,17.72,17.05,17.61,216800.0],["2016-09-13",17.29,17.53,16.79,17.38,348700.0],["2016-09-14",17.43,17.6,17.34,17.45,303000.0],["2016-09-15",17.54,17.66,17.01,17.12,380200.0],["2016-09-16",16.91,17.23,16.91,17.05,117500.0],["2016-09-19",17.11,17.35,16.98,17.09,384000.0],["2016-09-20",17.1,17.3,17.05,17.14,414300.0],["2016-09-21",17.25,17.39,17.0,17.19,146300.0],["2016-09-22",17.36,17.59,17.36,17.49,311700.0],["2016-09-23",17.5,17.61,17.31,17.46,195600.0],["2016-09-26",17.46,17.46,17.06,17.14,201200.0],["2016-09-27",17.3,17.6,17.1,17.55,268100.0],["2016-09-28",17.58,17.7,17.21,17.3,234200.0],["2016-09-29",17.31,17.45,17.0,17.22,935000.0],["2016-09-30",17.33,17.53,17.15,17.39,1062600.0],["2016-10-03",17.48,17.65,17.25,17.61,82000.0],["2016-10-04",17.56,17.76,17.48,17.64,140900.0],["2016-10-05",17.65,18.07,17.63,17.96,286400.0],["2016-10-06",17.88,18.07,17.72,17.87,185800.0],["2016-10-07",17.9,17.95,17.5,17.67,116600.0],["2016-10-10",17.93,18.33,17.73,18.21,108300.0],["2016-10-11",18.21,18.34,18.01,18.14,152600.0],["2016-10-12",18.22,18.45,18.16,18.43,134400.0],["2016-10-13",18.38,18.86,18.29,18.81,475900.0],["2016-10-14",18.83,19.0,18.67,18.92,236900.0],["2016-10-17",19.02,19.17,18.96,19.01,262000.0],["2016-10-18",19.28,19.47,19.13,19.35,155300.0],["2016-10-19",19.36,19.69,19.31,19.66,187000.0],["2016-10-20",19.59,19.8,19.59,19.63,118100.0],["2016-10-21",19.48,19.81,19.3,19.77,157600.0],["2016-10-24",19.89,19.97,19.84,19.89,110000.0],["2016-10-25",19.97,19.97,19.72,19.73,241600.0],["2016-10-26",20.03,20.03,18.74,19.12,418900.0],["2016-10-27",19.22,19.41,18.97,19.25,770200.0],["2016-10-28",19.39,19.74,18.51,18.7,420200.0],["2016-10-31",18.78,19.23,18.67,19.11,273300.0],["2016-11-01",19.09,19.1,18.14,18.2,179900.0],["2016-11-02",18.11,18.31,18.06,18.1,79200.0],["2016-11-03",18.21,18.31,17.83,17.94,128900.0],["2016-11-04",17.86,18.34,17.54,18.08,340100.0],["2016-11-07",18.65,19.2,18.43,19.1,695100.0],["2016-11-08",19.06,19.51,18.92,19.3,651200.0],["2016-11-09",17.99,18.63,16.97,17.22,902600.0],["2016-11-10",17.03,17.03,15.65,15.85,845300.0],["2016-11-11",15.8,15.87,15.3,15.41,409400.0],["2016-11-14",15.44,15.64,15.32,15.5,341400.0],["2016-11-15",15.73,16.21,15.57,15.81,393700.0],["2016-11-16",15.65,15.84,15.4,15.43,212500.0],["2016-11-17",15.4,16.02,15.4,16.0,331600.0],["2016-11-18",16.02,16.06,14.99,15.2,582500.0],["2016-11-21",15.55,15.75,15.25,15.64,224000.0],["2016-11-22",15.51,15.8,15.0,15.25,430500.0],["2016-11-23",15.08,15.18,14.75,14.92,244100.0],["2016-11-25",15.0,15.42,14.79,15.22,116100.0],["2016-11-28",15.25,15.28,14.96,14.99,199300.0],["2016-11-29",14.95,15.08,14.86,14.87,318700.0],["2016-11-30",14.93,14.93,14.64,14.65,322900.0],["2016-12-01",14.62,14.65,14.23,14.26,507000.0],["2016-12-02",14.36,14.49,13.71,13.77,469800.0],["2016-12-05",13.83,14.4,13.81,14.29,430300.0],["2016-12-06",14.52,15.02,14.52,14.93,446300.0],["2016-12-07",15.0,15.02,14.72,14.88,311200.0],["2016-12-08",14.76,15.1,14.7,15.03,534800.0],["2016-12-09",15.08,15.17,14.97,15.05,224500.0],["2016-12-12",15.09,15.12,14.84,15.07,368400.0],["2016-12-13",15.03,15.45,14.95,14.99,746500.0],["2016-12-14",15.03,15.27,14.62,14.65,492600.0],["2016-12-15",14.64,15.34,14.56,15.23,713600.0],["2016-12-16",15.09,15.21,14.85,15.0,236500.0],["2016-12-19",14.95,15.07,14.77,14.85,255900.0],["2016-12-20",14.77,15.09,14.75,15.01,216700.0],["2016-12-21",15.07,15.07,14.78,14.91,208800.0],["2016-12-22",14.72,14.86,14.59,14.77,485600.0],["2016-12-23",14.71,14.92,14.61,14.72,89300.0],["2016-12-27",14.7,14.88,14.48,14.51,187900.0],["2016-12-28",14.51,14.7,14.48,14.61,108600.0],["2016-12-29",14.7,15.09,14.7,15.02,196000.0],["2016-12-30",15.03,15.08,14.9,15.04,233200.0],["2017-01-03",14.97,15.41,14.84,14.92,360800.0],["2017-01-04",14.96,15.2,14.9,15.0,472500.0],["2017-01-05",15.0,15.12,14.9,15.0,301800.0],["2017-01-06",15.0,15.09,14.56,14.63,335500.0],["2017-01-09",14.75,14.91,14.2,14.2,424000.0],["2017-01-10",14.13,14.18,13.82,13.99,657400.0],["2017-01-11",13.96,14.09,13.67,13.84,472700.0],["2017-01-12",13.85,13.97,13.71,13.75,1037500.0],["2017-01-13",13.87,14.03,13.75,13.84,612800.0],["2017-01-17",13.71,13.82,13.45,13.58,444300.0],["2017-01-18",13.53,13.57,13.0,13.23,443400.0],["2017-01-19",13.26,13.27,12.83,12.85,381300.0],["2017-01-20",12.96,13.19,12.83,13.1,360000.0],["2017-01-23",13.05,13.2,12.87,13.17,413800.0],["2017-01-24",13.23,13.59,13.17,13.48,524000.0],["2017-01-25",13.53,13.74,13.39,13.6,892400.0],["2017-01-26",13.52,13.73,13.43,13.58,362200.0],["2017-01-27",13.64,13.67,13.32,13.48,374300.0],["2017-01-30",13.48,13.57,13.3,13.38,283200.0],["2017-01-31",13.52,13.59,13.18,13.57,329900.0],["2017-02-01",13.65,13.8,13.57,13.69,586300.0],["2017-02-02",13.72,14.23,13.69,14.2,487100.0],["2017-02-03",14.29,14.74,14.16,14.51,563900.0],["2017-02-06",14.44,14.56,14.39,14.44,404600.0],["2017-02-07",14.46,14.59,14.37,14.41,454000.0],["2017-02-08",14.46,14.61,14.3,14.57,465300.0],["2017-02-09",14.55,14.65,14.42,14.6,295200.0],["2017-02-10",14.6,14.92,14.56,14.87,311800.0],["2017-02-13",14.86,14.91,14.62,14.65,407500.0],["2017-02-14",14.72,14.72,14.35,14.47,301100.0],["2017-02-15",14.51,14.81,14.33,14.75,263200.0],["2017-02-16",14.72,14.77,14.37,14.49,308400.0],["2017-02-17",14.49,14.92,13.38,13.64,1214800.0],["2017-02-21",13.32,13.34,12.3,12.82,1447600.0],["2017-02-22",12.8,12.89,12.02,12.15,1612100.0],["2017-02-23",11.75,12.14,11.49,11.5,1482200.0],["2017-02-24",11.53,11.76,11.33,11.73,655900.0],["2017-02-27",11.69,11.89,11.53,11.86,816500.0],["2017-02-28",11.89,12.22,11.77,12.12,550300.0],["2017-03-01",12.31,12.7,12.22,12.56,666900.0],["2017-03-02",12.56,12.74,12.31,12.54,699100.0],["2017-03-03",12.71,13.1,12.68,12.76,570100.0],["2017-03-06",12.76,12.8,12.2,12.3,728700.0],["2017-03-07",12.07,12.3,11.97,12.28,600800.0],["2017-03-08",12.42,12.42,12.15,12.21,340800.0],["2017-03-09",12.27,12.39,12.18,12.28,304800.0],["2017-03-10",12.32,12.51,12.28,12.45,447200.0],["2017-03-13",12.42,12.59,12.35,12.37,364300.0],["2017-03-14",12.32,12.33,12.03,12.15,533200.0],["2017-03-15",12.21,12.99,12.03,12.95,970800.0],["2017-03-16",13.01,13.05,12.76,12.92,371900.0],["2017-03-17",12.94,12.99,12.73,12.84,568500.0],["2017-03-20",12.83,12.91,12.7,12.77,314900.0],["2017-03-21",12.91,13.05,12.78,12.8,511600.0],["2017-03-22",12.86,12.91,12.5,12.83,281900.0],["2017-03-23",12.77,13.08,12.66,13.04,438600.0],["2017-03-24",13.11,13.27,13.05,13.26,362300.0],["2017-03-27",12.94,13.72,12.94,13.56,694700.0],["2017-03-28",13.53,14.11,13.42,14.09,666500.0],["2017-03-29",14.11,14.16,13.99,14.08,398600.0],["2017-03-30",14.03,14.08,13.93,14.02,396900.0],["2017-03-31",13.99,14.01,13.76,13.94,282700.0],["2017-04-03",13.93,14.01,13.77,13.99,176900.0],["2017-04-04",14.0,14.14,13.78,14.09,284000.0],["2017-04-05",14.36,15.03,14.21,14.39,637200.0],["2017-04-06",14.51,14.51,14.21,14.24,497100.0],["2017-04-07",14.22,14.52,14.09,14.39,298600.0],["2017-04-10",14.42,14.48,14.18,14.32,248400.0],["2017-04-11",14.33,14.39,13.98,14.09,367200.0],["2017-04-12",14.15,14.34,13.89,14.3,341100.0],["2017-04-13",14.21,14.21,14.02,14.05,258300.0],["2017-04-17",14.2,14.23,14.02,14.17,238700.0],["2017-04-18",14.19,14.25,13.9,13.95,499800.0],["2017-04-19",13.99,14.02,13.77,14.02,735000.0],["2017-04-20",12.86,14.3,12.61,13.96,2369500.0],["2017-04-21",14.04,14.05,13.21,13.22,764400.0],["2017-04-24",13.37,13.58,13.15,13.54,501300.0],["2017-04-25",13.57,13.57,13.07,13.15,741300.0],["2017-04-26",13.21,13.21,12.72,12.74,848000.0],["2017-04-27",12.76,12.8,12.54,12.67,477800.0],["2017-04-28",12.66,12.7,12.52,12.61,377800.0],["2017-05-01",12.51,12.75,12.49,12.56,310600.0],["2017-05-02",12.59,12.92,12.58,12.9,465200.0],["2017-05-03",12.81,12.93,12.78,12.84,414600.0],["2017-05-04",12.87,13.04,12.84,12.92,324200.0],["2017-05-05",12.93,13.13,12.85,13.08,564700.0],["2017-05-08",13.25,13.52,13.13,13.19,643900.0],["2017-05-09",13.0,13.29,12.7,12.74,547100.0],["2017-05-10",12.77,13.21,12.7,13.14,491300.0],["2017-05-11",13.14,13.36,12.91,13.36,467600.0],["2017-05-12",13.26,13.52,13.26,13.43,605100.0],["2017-05-15",13.4,13.57,13.39,13.48,599700.0],["2017-05-16",13.44,13.89,13.44,13.84,743700.0],["2017-05-17",13.71,13.9,13.38,13.83,753000.0],["2017-05-18",13.59,13.77,13.37,13.63,631200.0],["2017-05-19",13.7,13.77,13.33,13.46,657200.0],["2017-05-22",13.63,13.7,13.43,13.58,370900.0],["2017-05-23",13.59,13.64,13.26,13.33,332900.0],["2017-05-24",13.44,13.44,13.15,13.17,580700.0],["2017-05-25",13.23,13.6,13.13,13.57,230600.0],["2017-05-26",13.48,13.73,13.27,13.69,224700.0],["2017-05-30",13.6,13.6,13.33,13.33,271000.0],["2017-05-31",13.11,13.23,12.69,13.05,870300.0],["2017-06-01",12.95,13.19,12.83,13.1,724800.0],["2017-06-02",13.1,13.25,12.95,12.98,429100.0],["2017-06-05",12.94,13.5,12.94,13.24,822400.0],["2017-06-06",13.27,13.93,13.21,13.92,574800.0],["2017-06-07",13.95,13.97,13.53,13.91,419200.0],["2017-06-08",13.93,13.99,13.67,13.96,289200.0],["2017-06-09",13.92,14.04,13.86,13.91,561300.0],["2017-06-12",13.88,13.88,13.62,13.75,442600.0],["2017-06-13",13.8,14.26,13.79,14.15,487800.0],["2017-06-14",14.04,14.36,13.97,14.11,355800.0],["2017-06-15",13.91,14.02,13.83,13.95,264600.0],["2017-06-16",14.0,14.36,13.8,14.28,292800.0],["2017-06-19",14.26,14.4,14.1,14.34,299500.0],["2017-06-20",14.22,14.43,14.11,14.13,346800.0],["2017-06-21",14.22,14.23,13.98,14.13,324800.0],["2017-06-22",14.27,14.59,14.01,14.45,205600.0],["2017-06-23",14.48,14.72,14.38,14.64,228700.0],["2017-06-26",14.68,14.89,14.58,14.75,499500.0],["2017-06-27",14.72,14.72,14.28,14.29,210300.0],["2017-06-28",14.35,14.54,14.24,14.46,242500.0],["2017-06-29",14.66,14.85,14.41,14.48,314800.0],["2017-06-30",14.59,14.81,14.51,14.55,546600.0],["2017-07-03",14.58,15.07,14.49,14.83,277400.0],["2017-07-05",14.83,15.14,14.68,15.12,330700.0],["2017-07-06",15.02,15.26,14.93,15.25,356900.0],["2017-07-07",15.25,15.83,15.25,15.74,371300.0],["2017-07-10",15.62,15.93,15.58,15.64,408500.0],["2017-07-11",15.63,15.75,15.45,15.47,359600.0],["2017-07-12",15.54,16.0,15.42,15.82,585700.0],["2017-07-13",15.81,15.83,15.46,15.73,317600.0],["2017-07-14",15.7,15.83,15.67,15.75,259100.0],["2017-07-17",15.74,15.99,15.68,15.78,343100.0],["2017-07-18",15.75,15.82,15.54,15.54,284700.0],["2017-07-19",15.52,15.63,15.4,15.49,290700.0],["2017-07-20",15.46,15.53,15.0,15.35,324300.0],["2017-07-21",15.39,15.39,14.71,14.72,645200.0],["2017-07-24",14.77,14.79,14.16,14.31,666600.0],["2017-07-25",14.35,14.42,14.02,14.02,637000.0],["2017-07-26",13.96,14.0,13.53,13.69,421100.0],["2017-07-27",13.58,13.68,13.41,13.49,570800.0],["2017-07-28",13.47,13.5,13.36,13.48,210200.0],["2017-07-31",13.42,13.78,13.42,13.7,626300.0],["2017-08-01",13.73,13.85,13.64,13.64,562100.0],["2017-08-02",13.64,13.75,13.47,13.58,455700.0],["2017-08-03",13.48,13.59,13.31,13.37,265600.0],["2017-08-04",13.41,13.54,13.25,13.25,336500.0],["2017-08-07",13.28,13.52,13.14,13.43,495700.0],["2017-08-08",13.43,13.68,13.43,13.53,197100.0],["2017-08-09",13.5,13.51,13.25,13.32,247200.0],["2017-08-10",13.26,13.43,13.17,13.24,425000.0],["2017-08-11",13.1,13.37,12.72,13.18,370300.0],["2017-08-14",13.26,13.44,13.22,13.34,335000.0],["2017-08-15",13.44,13.44,13.23,13.28,159400.0],["2017-08-16",13.33,13.5,13.25,13.33,81000.0],["2017-08-17",13.31,13.38,13.06,13.07,216600.0],["2017-08-18",13.08,13.34,13.01,13.18,229400.0],["2017-08-21",13.24,13.24,12.95,12.99,536200.0],["2017-08-22",13.05,13.2,12.85,12.86,406700.0],["2017-08-23",12.79,12.88,12.71,12.84,269500.0],["2017-08-24",12.86,12.95,12.69,12.74,357200.0],["2017-08-25",12.72,13.11,12.7,13.06,179200.0],["2017-08-28",12.99,13.05,12.82,12.89,208100.0],["2017-08-29",12.84,13.02,12.8,13.01,290600.0],["2017-08-30",13.01,13.06,12.85,12.91,270800.0],["2017-08-31",12.95,13.02,12.42,12.61,417200.0],["2017-09-01",12.67,12.82,12.67,12.79,196500.0],["2017-09-05",12.77,12.87,12.46,12.61,378700.0],["2017-09-06",12.65,12.81,12.38,12.61,418100.0],["2017-09-07",12.69,12.69,12.35,12.36,288900.0],["2017-09-08",12.36,12.49,12.03,12.08,387700.0],["2017-09-11",12.16,12.4,12.08,12.31,509700.0],["2017-09-12",12.28,12.57,12.22,12.51,231000.0],["2017-09-13",12.42,12.58,12.42,12.48,311200.0],["2017-09-14",12.41,12.54,12.39,12.42,273500.0],["2017-09-15",12.47,12.52,12.19,12.23,355000.0],["2017-09-18",12.33,12.33,11.84,11.89,378800.0],["2017-09-19",11.85,11.97,11.62,11.83,350000.0],["2017-09-20",11.77,12.04,11.67,11.86,397600.0],["2017-09-21",11.79,11.95,11.74,11.86,418300.0],["2017-09-22",11.9,11.99,11.79,11.86,204300.0],["2017-09-25",11.82,12.0,11.73,11.8,379000.0],["2017-09-26",11.85,11.88,11.76,11.8,213100.0],["2017-09-27",11.86,11.9,11.73,11.83,466200.0],["2017-09-28",11.77,11.95,11.73,11.93,261400.0],["2017-09-29",11.94,12.02,11.84,11.87,400200.0],["2017-10-02",11.87,12.06,11.8,12.02,323900.0],["2017-10-03",11.96,12.22,11.88,12.19,698200.0],["2017-10-04",12.23,12.3,12.09,12.14,300200.0],["2017-10-05",12.12,12.16,11.87,11.99,543100.0],["2017-10-06",11.91,12.01,11.76,11.8,543500.0],["2017-10-09",11.85,11.85,11.4,11.43,532400.0],["2017-10-10",11.54,11.76,11.44,11.48,288300.0],["2017-10-11",11.53,11.64,11.42,11.46,329500.0],["2017-10-12",11.47,11.59,11.44,11.46,327100.0],["2017-10-13",11.44,11.44,11.27,11.33,437100.0],["2017-10-16",11.3,11.35,10.94,11.07,631500.0],["2017-10-17",11.01,11.18,10.67,10.88,385400.0],["2017-10-18",10.89,10.95,10.74,10.78,364700.0],["2017-10-19",10.72,10.8,10.55,10.6,558900.0],["2017-10-20",10.6,10.6,10.37,10.42,646900.0],["2017-10-23",10.41,10.5,10.24,10.26,281900.0],["2017-10-24",10.23,10.28,10.03,10.21,901200.0],["2017-10-25",10.4,11.63,10.16,11.26,1708200.0],["2017-10-26",11.16,11.26,10.14,10.16,1779600.0],["2017-10-27",10.18,10.93,10.15,10.66,607600.0],["2017-10-30",10.47,10.64,10.37,10.4,412100.0],["2017-10-31",10.44,10.44,10.19,10.23,359100.0],["2017-11-01",10.21,10.38,10.21,10.35,411400.0],["2017-11-02",10.31,10.41,10.2,10.25,219900.0],["2017-11-03",10.27,10.34,9.89,10.02,612100.0],["2017-11-06",10.08,10.13,9.98,10.12,402600.0],["2017-11-07",10.14,10.22,10.0,10.0,567100.0],["2017-11-08",10.0,10.2,10.0,10.0,345700.0],["2017-11-09",10.0,10.03,9.71,9.73,683300.0],["2017-11-10",9.67,9.87,9.6,9.71,541500.0],["2017-11-13",9.72,9.75,9.61,9.65,162800.0],["2017-11-14",9.65,9.69,9.6,9.64,206000.0],["2017-11-15",9.6,9.63,9.4,9.48,507700.0],["2017-11-16",9.51,9.65,9.31,9.55,684300.0],["2017-11-17",9.48,9.86,9.45,9.8,442200.0],["2017-11-20",9.76,9.81,9.73,9.75,156800.0],["2017-11-21",9.74,9.98,9.73,9.84,589400.0],["2017-11-22",9.82,10.03,9.8,9.86,573600.0],["2017-11-24",9.86,9.89,9.65,9.73,142800.0],["2017-11-27",9.73,9.84,9.5,9.52,322000.0],["2017-11-28",9.5,9.7,9.48,9.63,400700.0],["2017-11-29",9.47,9.61,9.27,9.28,976000.0],["2017-11-30",9.3,9.34,9.08,9.15,700300.0],["2017-12-01",9.15,9.31,9.01,9.25,414600.0],["2017-12-04",9.22,9.5,9.22,9.39,729300.0],["2017-12-05",9.39,9.41,9.09,9.12,429400.0],["2017-12-06",9.05,9.17,9.02,9.15,621200.0],["2017-12-07",9.05,9.25,9.05,9.12,648300.0],["2017-12-08",9.13,9.34,9.1,9.12,250400.0],["2017-12-11",9.12,9.26,9.02,9.25,1185400.0],["2017-12-12",9.26,9.29,9.09,9.2,319100.0],["2017-12-13",9.18,9.25,9.1,9.13,917300.0],["2017-12-14",9.15,9.16,8.8,9.12,814700.0],["2017-12-15",9.11,9.17,8.84,8.85,1008900.0],["2017-12-18",8.89,8.98,8.85,8.91,492800.0],["2017-12-19",8.94,9.03,8.82,8.86,587000.0],["2017-12-20",8.85,8.87,8.65,8.66,652200.0],["2017-12-21",8.69,8.69,8.28,8.31,1015600.0],["2017-12-22",8.44,8.44,8.1,8.19,686900.0],["2017-12-26",8.17,8.29,8.12,8.22,730400.0],["2017-12-27",8.2,8.24,8.09,8.1,492000.0],["2017-12-28",8.09,8.17,7.95,7.99,405800.0],["2017-12-29",7.97,8.07,7.95,8.02,603200.0],["2018-01-02",8.06,8.37,8.06,8.18,795300.0],["2018-01-03",8.15,8.3,7.93,8.25,1507500.0],["2018-01-04",8.3,8.47,8.23,8.27,959900.0],["2018-01-05",8.29,8.41,8.24,8.32,992500.0],["2018-01-08",8.23,8.36,8.0,8.15,917400.0],["2018-01-09",8.11,8.12,7.95,8.06,446100.0],["2018-01-10",8.09,8.12,7.77,7.83,925500.0],["2018-01-11",7.83,8.01,7.71,8.01,1020200.0],["2018-01-12",8.06,8.09,7.96,8.03,564400.0],["2018-01-16",8.2,8.88,8.18,8.7,1626600.0],["2018-01-17",8.76,8.82,8.54,8.6,1045500.0],["2018-01-18",8.64,8.7,8.42,8.42,514800.0],["2018-01-19",8.5,8.5,8.28,8.28,832700.0],["2018-01-22",8.32,8.32,7.95,7.96,724900.0],["2018-01-23",7.96,8.16,7.9,8.14,571100.0],["2018-01-24",8.13,8.34,8.1,8.32,795000.0],["2018-01-25",8.38,8.54,8.36,8.37,556200.0],["2018-01-26",8.36,8.53,8.22,8.52,789400.0],["2018-01-29",8.51,8.57,8.39,8.41,431900.0],["2018-01-30",8.33,8.43,8.25,8.32,654800.0],["2018-01-31",8.38,8.51,8.3,8.48,594900.0],["2018-02-01",8.48,8.72,8.45,8.57,888600.0],["2018-02-02",8.5,8.5,8.2,8.35,491900.0],["2018-02-05",8.3,8.36,8.05,8.05,567500.0],["2018-02-06",8.0,8.21,7.97,8.07,582100.0],["2018-02-07",8.01,8.2,8.01,8.14,327900.0],["2018-02-08",8.17,8.18,7.85,7.87,531800.0],["2018-02-09",7.92,7.94,7.5,7.71,747500.0],["2018-02-12",7.7,8.06,7.62,7.96,348500.0],["2018-02-13",7.97,8.05,7.93,8.03,177200.0],["2018-02-14",7.96,8.4,7.96,8.34,366300.0],["2018-02-15",8.41,8.63,8.37,8.56,523700.0],["2018-02-16",8.82,8.84,8.63,8.68,675800.0],["2018-02-20",8.84,9.06,8.65,9.02,1280600.0],["2018-02-21",9.08,9.29,9.07,9.14,1099000.0],["2018-02-22",9.25,9.31,8.91,8.91,577400.0],["2018-02-23",8.8,9.05,8.8,8.86,595100.0],["2018-02-26",8.86,9.16,8.85,9.1,387600.0],["2018-02-27",9.1,9.14,8.61,8.62,856600.0],["2018-02-28",8.64,8.98,8.19,8.92,874300.0],["2018-03-01",8.88,9.06,8.61,8.72,428700.0],["2018-03-02",8.65,8.67,8.37,8.43,459100.0],["2018-03-05",8.43,8.44,8.06,8.08,622300.0],["2018-03-06",8.16,8.2,7.9,7.93,555800.0],["2018-03-07",7.88,7.97,7.7,7.93,742900.0],["2018-03-08",8.01,8.01,7.74,7.86,722000.0],["2018-03-09",7.86,8.18,7.86,8.06,490500.0],["2018-03-12",8.03,8.31,7.97,8.26,885400.0],["2018-03-13",8.3,8.42,8.15,8.34,648700.0],["2018-03-14",8.36,8.38,8.13,8.17,455100.0],["2018-03-15",8.15,8.2,7.99,8.08,383700.0],["2018-03-16",8.12,8.2,7.84,7.93,716700.0],["2018-03-19",7.9,7.92,7.72,7.79,373700.0],["2018-03-20",7.8,7.86,7.72,7.81,545500.0],["2018-03-21",7.79,8.22,7.74,8.18,589300.0],["2018-03-22",8.15,8.47,8.07,8.1,480700.0],["2018-03-23",8.14,8.22,8.0,8.02,470200.0],["2018-03-26",8.13,8.19,8.0,8.14,260700.0],["2018-03-27",8.14,8.4,8.1,8.19,324600.0],["2018-03-28",8.16,8.25,7.9,7.99,363000.0],["2018-03-29",8.0,8.17,7.99,8.15,337900.0],["2018-04-02",8.1,8.29,7.97,8.12,464400.0],["2018-04-03",8.16,8.41,8.08,8.35,931000.0],["2018-04-04",8.33,8.5,8.23,8.49,749500.0],["2018-04-05",8.56,8.92,8.56,8.76,692900.0],["2018-04-06",8.77,8.77,8.5,8.64,408600.0],["2018-04-09",8.65,8.95,8.54,8.88,565600.0],["2018-04-10",8.87,9.03,8.87,8.92,488400.0],["2018-04-11",8.81,9.0,8.7,8.72,496400.0],["2018-04-12",8.74,8.93,8.64,8.72,454700.0],["2018-04-13",8.86,8.89,8.56,8.75,416100.0],["2018-04-16",8.81,8.95,8.72,8.83,474200.0],["2018-04-17",8.88,9.0,8.67,8.75,609700.0],["2018-04-18",8.74,9.11,8.74,8.94,697100.0],["2018-04-19",8.94,9.01,8.67,8.73,449300.0],["2018-04-20",8.38,8.47,7.0,7.01,2191400.0],["2018-04-23",6.9,6.91,5.59,5.75,4350300.0],["2018-04-24",6.08,6.37,5.95,5.98,1617200.0],["2018-04-25",5.95,6.03,5.66,5.83,1147000.0],["2018-04-26",5.96,6.07,5.81,6.03,831200.0],["2018-04-27",6.04,6.19,5.99,6.11,573500.0],["2018-04-30",6.12,6.27,6.05,6.24,821800.0],["2018-05-01",6.25,6.3,6.01,6.06,526200.0],["2018-05-02",6.02,6.15,5.93,6.08,737700.0],["2018-05-03",6.07,6.15,5.94,5.96,630700.0],["2018-05-04",5.9,5.95,5.73,5.85,815900.0],["2018-05-07",5.81,5.9,5.54,5.59,1504100.0],["2018-05-08",5.64,5.76,5.48,5.71,677300.0],["2018-05-09",5.74,5.81,5.53,5.64,1096900.0],["2018-05-10",5.66,5.82,5.61,5.7,698600.0],["2018-05-11",5.7,5.76,5.58,5.67,363600.0],["2018-05-14",5.67,5.68,5.55,5.63,311300.0],["2018-05-15",5.57,5.69,5.47,5.67,383600.0],["2018-05-16",5.65,5.78,5.58,5.66,775300.0],["2018-05-17",5.64,5.7,5.52,5.55,350000.0],["2018-05-18",5.51,5.53,5.4,5.46,499700.0],["2018-05-21",5.43,5.61,5.4,5.41,432700.0],["2018-05-22",5.4,5.48,5.35,5.38,359700.0],["2018-05-23",5.39,5.4,5.25,5.28,477900.0],["2018-05-24",5.24,5.33,5.16,5.32,669000.0],["2018-05-25",5.33,5.45,5.32,5.39,437200.0],["2018-05-29",5.36,5.37,5.21,5.28,416600.0],["2018-05-30",5.36,5.4,5.28,5.35,223900.0],["2018-05-31",5.39,5.39,5.11,5.17,328100.0],["2018-06-01",5.19,5.3,5.15,5.19,235800.0],["2018-06-04",5.25,5.5,5.16,5.35,637600.0],["2018-06-05",5.34,5.34,5.1,5.13,419600.0],["2018-06-06",5.2,5.37,5.07,5.24,585000.0],["2018-06-07",5.25,5.33,5.17,5.32,404900.0],["2018-06-08",5.37,5.4,5.21,5.38,399100.0],["2018-06-11",5.35,5.49,5.29,5.29,615000.0],["2018-06-12",5.32,5.43,5.25,5.38,273400.0],["2018-06-13",5.35,5.55,5.32,5.41,536000.0],["2018-06-14",5.46,5.63,5.43,5.44,326300.0],["2018-06-15",5.43,5.54,5.37,5.42,441600.0],["2018-06-18",5.39,5.5,5.28,5.38,257500.0],["2018-06-19",5.37,5.42,5.3,5.36,246300.0],["2018-06-20",5.39,5.51,5.36,5.4,327900.0],["2018-06-21",5.43,5.48,5.29,5.31,218600.0],["2018-06-22",5.25,5.4,5.24,5.38,428100.0],["2018-06-25",5.37,5.37,5.21,5.31,268300.0],["2018-06-26",5.31,5.33,5.16,5.17,641200.0],["2018-06-27",5.15,5.17,4.95,5.03,313000.0],["2018-06-28",5.0,5.26,5.0,5.16,352400.0],["2018-06-29",5.21,5.22,5.07,5.08,351400.0],["2018-07-02",5.07,5.07,4.87,4.99,346600.0],["2018-07-03",5.0,5.3,4.97,5.3,346100.0],["2018-07-05",5.33,5.6,5.3,5.58,465900.0],["2018-07-06",5.63,6.18,5.6,6.03,785600.0],["2018-07-09",6.05,6.12,5.85,5.92,376000.0],["2018-07-10",5.87,6.07,5.8,6.05,258900.0],["2018-07-11",6.04,6.2,5.95,6.18,351500.0],["2018-07-12",6.2,6.38,6.11,6.32,456600.0],["2018-07-13",6.32,6.5,6.31,6.47,386800.0],["2018-07-16",6.24,6.44,6.24,6.3,456400.0],["2018-07-17",6.3,6.31,6.14,6.17,567800.0],["2018-07-18",6.23,6.26,5.97,6.12,510800.0],["2018-07-19",6.05,6.06,5.94,6.04,408700.0],["2018-07-20",6.24,6.63,6.08,6.59,961900.0],["2018-07-23",6.61,6.82,6.4,6.79,1049300.0],["2018-07-24",6.86,7.15,6.8,6.84,1077800.0],["2018-07-25",6.9,7.2,6.68,7.12,558000.0],["2018-07-26",7.13,7.3,7.05,7.15,767800.0],["2018-07-27",7.23,7.62,7.23,7.48,689100.0],["2018-07-30",7.51,7.68,7.36,7.43,430500.0],["2018-07-31",7.42,7.63,7.21,7.37,697300.0],["2018-08-01",7.4,7.5,7.21,7.21,694400.0],["2018-08-02",7.13,7.17,6.99,7.05,734600.0],["2018-08-03",7.05,7.41,6.95,7.26,569100.0],["2018-08-06",7.22,7.33,7.1,7.14,401700.0],["2018-08-07",7.06,7.45,7.06,7.37,636700.0],["2018-08-08",7.37,7.48,7.22,7.28,438700.0],["2018-08-09",7.26,7.43,7.13,7.38,455200.0],["2018-08-10",7.32,7.37,7.06,7.14,695900.0],["2018-08-13",7.14,7.2,7.0,7.07,218100.0],["2018-08-14",7.08,7.3,7.08,7.21,254500.0],["2018-08-15",7.14,7.21,6.88,6.92,385900.0],["2018-08-16",6.93,7.13,6.93,7.12,304300.0],["2018-08-17",7.1,7.24,7.02,7.12,348600.0],["2018-08-20",7.06,7.27,6.98,7.08,263200.0],["2018-08-21",7.09,7.39,7.03,7.34,412000.0],["2018-08-22",7.34,7.53,7.26,7.52,448100.0],["2018-08-23",7.5,7.66,7.25,7.28,330000.0],["2018-08-24",7.32,7.61,7.3,7.47,245900.0],["2018-08-27",7.61,7.7,7.54,7.64,642600.0],["2018-08-28",7.62,7.62,7.22,7.24,338700.0],["2018-08-29",7.21,7.36,7.12,7.26,487500.0],["2018-08-30",7.25,7.25,7.01,7.1,543900.0],["2018-08-31",7.08,7.33,7.04,7.29,251500.0],["2018-09-04",7.19,7.21,7.07,7.13,179700.0],["2018-09-05",7.17,7.43,7.09,7.36,474500.0],["2018-09-06",7.4,7.48,7.32,7.41,325600.0],["2018-09-07",7.42,7.97,7.41,7.87,773500.0],["2018-09-10",7.95,8.12,7.71,8.04,586500.0],["2018-09-11",7.96,8.43,7.88,8.22,477600.0],["2018-09-12",8.26,8.4,8.12,8.24,414000.0],["2018-09-13",8.31,8.38,8.02,8.08,498500.0],["2018-09-14",8.09,8.19,8.01,8.07,378200.0],["2018-09-17",8.08,8.2,7.89,7.93,355300.0],["2018-09-18",7.94,8.09,7.77,7.77,322200.0],["2018-09-19",7.79,8.11,7.77,8.05,301900.0],["2018-09-20",8.06,8.14,7.85,7.98,293400.0],["2018-09-21",7.92,8.18,7.84,7.98,759700.0],["2018-09-24",7.95,7.99,7.65,7.72,286200.0],["2018-09-25",7.61,7.89,7.61,7.87,266000.0],["2018-09-26",7.88,8.0,7.86,7.87,200700.0],["2018-09-27",7.9,8.28,7.9,8.27,436900.0],["2018-09-28",8.03,8.16,7.43,7.46,742000.0],["2018-10-01",7.47,7.65,7.33,7.34,237100.0],["2018-10-02",7.36,7.45,7.33,7.39,195400.0],["2018-10-03",7.49,7.66,7.45,7.51,297200.0],["2018-10-04",7.51,7.59,7.16,7.2,299500.0],["2018-10-05",7.19,7.28,6.93,6.99,297900.0],["2018-10-08",7.03,7.26,6.94,7.19,152000.0],["2018-10-09",7.19,7.59,7.19,7.57,227600.0],["2018-10-10",7.51,7.61,7.3,7.31,640600.0],["2018-10-11",7.27,7.41,6.91,6.93,266500.0],["2018-10-12",7.04,7.2,7.04,7.13,197800.0],["2018-10-15",6.99,7.25,6.99,7.14,230800.0],["2018-10-16",7.19,7.26,7.09,7.21,350700.0],["2018-10-17",7.2,7.29,6.89,7.05,338100.0],["2018-10-18",6.99,7.06,6.48,6.53,338400.0],["2018-10-19",6.57,6.72,6.44,6.5,244200.0],["2018-10-22",6.53,6.64,6.4,6.47,335100.0],["2018-10-23",6.37,6.72,6.33,6.7,218100.0],["2018-10-24",6.65,6.79,6.6,6.64,398800.0],["2018-10-25",6.68,6.94,6.67,6.75,139100.0],["2018-10-26",6.69,7.17,6.51,7.1,259400.0],["2018-10-29",7.2,7.29,6.35,6.46,346000.0],["2018-10-30",6.44,6.56,6.09,6.25,226900.0],["2018-10-31",6.29,6.29,6.04,6.15,471300.0],["2018-11-01",6.16,6.62,6.16,6.55,286700.0],["2018-11-02",6.64,6.73,6.49,6.7,394900.0],["2018-11-05",6.66,6.99,6.59,6.87,206100.0],["2018-11-06",6.77,7.1,6.72,6.76,355200.0],["2018-11-07",6.8,6.93,6.54,6.57,274500.0],["2018-11-08",6.5,6.64,6.24,6.31,313600.0],["2018-11-09",6.27,6.59,6.02,6.55,303300.0],["2018-11-12",6.52,6.52,6.22,6.26,442400.0],["2018-11-13",6.22,6.37,6.13,6.36,531400.0],["2018-11-14",6.24,6.44,6.2,6.33,972800.0],["2018-11-15",6.26,6.31,6.12,6.18,255900.0],["2018-11-16",6.1,6.19,6.0,6.07,575300.0],["2018-11-19",5.95,6.03,5.85,5.85,221400.0],["2018-11-20",5.79,5.86,5.75,5.82,276900.0],["2018-11-21",5.86,6.03,5.86,6.0,248800.0],["2018-11-23",5.99,6.26,5.94,6.2,187300.0],["2018-11-26",6.22,6.49,6.11,6.14,278200.0],["2018-11-27",6.16,6.39,5.97,5.99,208800.0],["2018-11-28",6.04,6.2,5.95,6.18,261100.0],["2018-11-29",5.8,6.35,5.56,6.35,362800.0],["2018-11-30",6.39,6.5,6.2,6.38,341500.0],["2018-12-03",6.43,6.53,6.18,6.2,237800.0],["2018-12-04",6.2,6.25,6.02,6.21,192800.0],["2018-12-06",6.14,6.3,5.96,6.21,290600.0],["2018-12-07",6.27,6.38,6.16,6.26,416700.0],["2018-12-10",6.23,6.27,6.0,6.01,334500.0],["2018-12-11",6.01,6.07,5.84,6.01,297900.0],["2018-12-12",6.11,6.15,5.92,5.98,373600.0],["2018-12-13",6.03,6.08,5.93,5.93,238400.0],["2018-12-14",5.8,5.92,5.63,5.66,509500.0],["2018-12-17",5.68,5.79,5.35,5.39,482400.0],["2018-12-18",5.46,5.53,5.35,5.41,228400.0],["2018-12-19",5.42,5.58,5.42,5.48,347400.0],["2018-12-20",5.5,5.65,5.5,5.55,312400.0],["2018-12-21",5.54,5.6,5.2,5.3,663100.0],["2018-12-24",5.28,5.42,5.21,5.34,102300.0],["2018-12-26",5.36,5.39,5.15,5.35,383000.0],["2018-12-27",5.34,5.4,5.21,5.4,376500.0],["2018-12-28",5.4,5.53,5.38,5.45,299300.0],["2018-12-31",5.44,5.59,5.21,5.35,307100.0],["2019-01-02",5.35,5.45,5.24,5.34,146700.0],["2019-01-03",5.39,5.53,5.26,5.51,165200.0],["2019-01-04",5.5,5.94,5.49,5.86,217100.0],["2019-01-07",5.85,6.34,5.85,6.27,136400.0],["2019-01-08",6.24,6.38,6.2,6.38,95600.0],["2019-01-09",6.4,6.7,6.4,6.67,133100.0],["2019-01-10",6.51,6.85,6.39,6.81,763200.0],["2019-01-11",6.77,6.93,6.66,6.9,202800.0],["2019-01-14",6.83,7.02,6.71,6.99,474500.0],["2019-01-15",6.92,7.15,6.85,7.13,138200.0],["2019-01-16",7.05,7.47,7.02,7.44,398500.0],["2019-01-17",7.36,7.63,7.29,7.46,648800.0],["2019-01-18",7.57,7.63,7.37,7.54,164700.0],["2019-01-22",7.46,7.46,7.3,7.43,273500.0],["2019-01-23",7.5,7.59,7.44,7.57,224800.0],["2019-01-24",7.59,7.66,7.45,7.49,391900.0],["2019-01-25",7.54,7.7,7.49,7.54,183400.0],["2019-01-28",7.42,7.6,7.39,7.49,190200.0],["2019-01-29",7.55,7.64,7.38,7.53,188400.0],["2019-01-30",7.56,7.57,7.32,7.43,389000.0],["2019-01-31",7.49,7.65,7.45,7.49,124800.0],["2019-02-01",7.5,7.83,7.48,7.69,335400.0],["2019-02-04",7.65,7.78,7.64,7.68,100100.0],["2019-02-05",7.76,7.81,7.66,7.73,127400.0],["2019-02-06",7.68,7.87,7.61,7.77,254700.0],["2019-02-07",7.73,7.84,7.56,7.61,176200.0],["2019-02-08",7.59,7.8,7.58,7.7,293500.0],["2019-02-11",7.73,7.76,7.5,7.53,228800.0],["2019-02-12",7.58,7.65,7.27,7.32,232200.0],["2019-02-13",7.32,7.56,7.25,7.49,391500.0],["2019-02-14",7.47,7.78,7.41,7.71,502100.0],["2019-02-15",7.7,7.8,7.66,7.75,451000.0],["2019-02-19",7.75,7.8,7.67,7.67,78900.0],["2019-02-20",7.63,8.1,7.63,8.06,547200.0],["2019-02-21",7.95,8.1,7.87,8.04,273500.0],["2019-02-22",8.15,8.5,8.15,8.48,622700.0],["2019-02-25",8.5,9.03,8.49,8.8,1050900.0],["2019-02-26",8.85,8.97,8.79,8.89,663800.0],["2019-02-27",8.89,8.93,8.36,8.38,547300.0],["2019-02-28",8.39,8.6,8.14,8.58,425800.0],["2019-03-01",8.6,8.77,8.5,8.56,470800.0],["2019-03-04",8.59,8.66,8.25,8.36,285500.0],["2019-03-05",8.44,8.57,8.28,8.52,146400.0],["2019-03-06",8.81,8.85,8.36,8.68,978500.0],["2019-03-07",8.68,8.8,8.61,8.65,365500.0],["2019-03-08",8.64,8.81,8.49,8.78,457300.0],["2019-03-11",8.84,8.92,8.76,8.8,302600.0],["2019-03-12",8.82,8.94,8.8,8.82,255500.0],["2019-03-13",8.83,9.16,8.82,9.08,477400.0],["2019-03-14",9.08,9.22,8.96,9.21,238400.0],["2019-03-15",9.27,9.28,9.07,9.16,242900.0],["2019-03-18",9.2,9.21,9.04,9.07,233500.0],["2019-03-19",9.06,9.16,8.92,9.01,293900.0],["2019-03-20",8.97,9.24,8.97,9.06,259200.0],["2019-03-21",9.07,9.11,8.86,8.94,262800.0],["2019-03-22",8.81,8.83,8.47,8.52,293000.0],["2019-03-25",8.49,8.65,8.41,8.58,262700.0],["2019-03-26",8.61,8.62,8.2,8.52,238900.0],["2019-03-27",8.46,8.61,8.27,8.46,213200.0],["2019-03-28",8.44,8.55,8.39,8.51,93500.0],["2019-03-29",8.56,8.66,8.47,8.52,184600.0],["2019-04-01",8.61,8.77,8.46,8.64,142800.0],["2019-04-02",8.7,8.79,8.51,8.78,113400.0],["2019-04-03",9.04,9.04,8.87,8.95,291700.0],["2019-04-04",8.95,9.06,8.81,9.03,103100.0],["2019-04-05",9.03,9.1,8.93,8.99,90600.0],["2019-04-08",8.98,9.05,8.87,9.0,185100.0],["2019-04-09",9.02,9.02,8.84,8.86,95000.0],["2019-04-10",8.93,9.0,8.91,8.97,85600.0],["2019-04-11",8.95,9.03,8.91,8.99,254300.0],["2019-04-12",9.05,9.1,8.78,8.86,139500.0],["2019-04-15",8.87,8.98,8.83,8.91,64000.0],["2019-04-16",8.88,8.91,8.76,8.82,139300.0],["2019-04-17",8.87,8.89,8.72,8.82,127900.0],["2019-04-18",8.85,8.98,8.82,8.89,203700.0],["2019-04-22",8.82,8.97,8.79,8.87,146200.0],["2019-04-23",8.88,8.95,8.78,8.85,140300.0],["2019-04-24",8.83,8.88,8.69,8.85,105200.0],["2019-04-25",8.82,8.96,8.58,8.7,162900.0],["2019-04-26",8.89,9.16,8.81,8.99,487400.0],["2019-04-29",8.94,9.23,8.93,9.01,346300.0],["2019-04-30",9.04,9.21,9.03,9.17,285700.0],["2019-05-01",9.25,9.41,9.11,9.38,301900.0],["2019-05-02",9.4,9.58,9.3,9.35,324900.0],["2019-05-03",9.4,9.4,9.18,9.35,297200.0],["2019-05-06",9.23,9.99,9.15,9.9,639100.0],["2019-05-07",9.9,9.9,9.63,9.69,232700.0],["2019-05-08",9.7,9.88,9.66,9.68,366000.0],["2019-05-09",9.63,9.71,9.41,9.6,217100.0],["2019-05-10",9.65,9.72,9.38,9.71,234300.0],["2019-05-13",9.56,9.58,9.29,9.4,178100.0],["2019-05-14",9.48,9.51,9.32,9.42,154200.0],["2019-05-15",9.42,9.5,9.35,9.4,136800.0],["2019-05-16",9.39,9.53,9.3,9.41,170000.0],["2019-05-17",9.3,9.45,9.3,9.36,137800.0],["2019-05-20",9.34,9.43,9.25,9.37,337800.0],["2019-05-21",9.46,9.6,9.41,9.48,182700.0],["2019-05-22",9.51,9.51,9.34,9.41,86900.0],["2019-05-23",9.31,9.36,9.22,9.31,213100.0],["2019-05-24",9.4,9.4,9.21,9.26,165100.0],["2019-05-28",9.27,9.39,9.12,9.12,179000.0],["2019-05-29",9.1,9.1,9.01,9.07,178800.0],["2019-05-30",9.1,9.14,9.01,9.02,212200.0],["2019-05-31",8.81,8.81,8.43,8.43,308000.0],["2019-06-03",8.46,8.57,8.24,8.35,200800.0],["2019-06-04",8.39,8.49,8.3,8.43,174900.0],["2019-06-05",8.48,8.99,8.44,8.92,304000.0],["2019-06-06",8.92,9.11,8.81,9.05,207900.0],["2019-06-07",9.19,9.19,9.1,9.1,229600.0],["2019-06-10",9.2,9.71,9.16,9.63,540100.0],["2019-06-11",9.72,9.83,9.61,9.7,198900.0],["2019-06-12",9.67,9.77,9.65,9.66,245500.0],["2019-06-13",9.65,9.71,9.62,9.7,194400.0],["2019-06-14",9.65,9.82,9.63,9.82,283600.0],["2019-06-17",9.89,9.9,9.52,9.54,181100.0],["2019-06-18",9.76,9.95,9.72,9.93,520700.0],["2019-06-19",10.0,10.24,9.91,10.23,804100.0],["2019-06-20",10.35,10.5,10.24,10.46,517100.0],["2019-06-21",10.41,10.55,9.94,9.98,325100.0],["2019-06-24",9.98,10.07,9.76,9.85,191100.0],["2019-06-25",9.85,9.9,9.63,9.86,213400.0],["2019-06-26",9.97,9.99,9.68,9.73,222600.0],["2019-06-27",9.75,9.76,9.39,9.46,295200.0],["2019-06-28",9.49,9.63,9.36,9.38,240700.0],["2019-07-01",9.45,9.76,9.41,9.56,271000.0],["2019-07-02",9.62,9.67,9.52,9.53,103500.0],["2019-07-03",9.57,9.85,9.57,9.73,196500.0],["2019-07-05",9.71,9.92,9.63,9.89,401300.0],["2019-07-08",9.89,10.07,9.89,9.95,212100.0],["2019-07-09",9.91,9.95,9.71,9.77,205800.0],["2019-07-10",9.79,9.84,9.45,9.7,326200.0],["2019-07-11",9.72,9.83,9.63,9.69,226200.0],["2019-07-12",9.69,10.09,9.66,10.07,487300.0],["2019-07-15",10.1,10.25,10.07,10.07,160300.0],["2019-07-16",10.14,10.5,10.14,10.39,362000.0],["2019-07-17",10.43,10.46,10.21,10.21,189000.0],["2019-07-18",10.22,10.33,9.82,9.97,248600.0],["2019-07-19",9.99,10.08,9.88,9.9,137700.0],["2019-07-22",9.89,9.94,9.69,9.76,164600.0],["2019-07-23",9.8,9.86,9.56,9.71,200500.0],["2019-07-24",9.71,10.63,9.7,10.58,844700.0],["2019-07-25",10.76,10.99,10.38,10.94,817500.0],["2019-07-26",10.18,10.49,9.15,10.14,959700.0],["2019-07-29",10.47,10.5,9.96,10.24,448800.0],["2019-07-30",10.25,10.25,9.83,9.83,311900.0],["2019-07-31",9.87,10.01,9.77,9.79,286600.0],["2019-08-01",9.7,9.96,9.45,9.45,521900.0],["2019-08-02",9.34,9.43,9.24,9.24,201800.0],["2019-08-05",9.0,9.0,8.55,8.76,403000.0],["2019-08-06",8.76,9.02,8.74,8.81,271700.0],["2019-08-07",8.74,9.06,8.7,9.0,216700.0],["2019-08-08",9.08,9.5,9.08,9.4,325600.0],["2019-08-09",9.37,9.39,9.22,9.3,141600.0],["2019-08-12",9.29,9.29,9.04,9.17,168800.0],["2019-08-13",9.2,9.48,9.02,9.3,259700.0],["2019-08-14",9.09,9.15,8.71,8.71,294600.0],["2019-08-15",8.75,8.78,8.39,8.65,251300.0],["2019-08-16",8.66,8.89,8.66,8.77,96400.0],["2019-08-19",8.79,8.89,8.53,8.57,156400.0],["2019-08-20",8.5,8.88,8.43,8.77,513700.0],["2019-08-21",8.78,8.89,8.78,8.83,160500.0],["2019-08-22",8.78,8.82,8.53,8.54,201000.0],["2019-08-23",8.58,8.61,8.26,8.43,213800.0],["2019-08-26",8.6,8.6,8.44,8.47,103300.0],["2019-08-27",8.48,8.71,8.42,8.65,302600.0],["2019-08-28",8.57,8.86,8.57,8.8,167000.0],["2019-08-29",8.74,8.92,8.68,8.78,165800.0],["2019-08-30",8.81,9.01,8.77,8.89,257800.0],["2019-09-03",8.85,8.92,8.64,8.79,251500.0],["2019-09-04",8.89,9.56,8.89,9.5,401500.0],["2019-09-05",9.5,9.91,9.49,9.68,364700.0],["2019-09-06",9.76,10.25,9.71,10.25,496100.0],["2019-09-09",10.25,10.57,10.24,10.53,428600.0],["2019-09-10",10.58,10.58,10.2,10.36,346000.0],["2019-09-11",10.39,10.5,10.27,10.37,219600.0],["2019-09-12",10.37,10.58,10.29,10.52,233300.0],["2019-09-13",10.54,10.61,10.31,10.41,302000.0],["2019-09-16",10.35,10.49,9.99,10.05,508300.0],["2019-09-17",9.65,10.17,9.55,10.05,454200.0],["2019-09-18",10.05,10.19,9.87,10.15,226800.0],["2019-09-19",10.14,10.18,9.97,10.09,405300.0],["2019-09-20",10.07,10.22,10.03,10.19,232000.0],["2019-09-23",10.1,10.17,10.03,10.06,134300.0],["2019-09-24",10.07,10.18,10.02,10.14,218800.0],["2019-09-25",10.12,10.15,9.89,10.08,197500.0],["2019-09-26",10.08,10.1,9.93,9.94,83300.0],["2019-09-27",9.92,10.15,9.92,10.02,135400.0],["2019-09-30",9.97,10.04,9.79,10.01,243700.0],["2019-10-01",9.95,10.08,9.95,10.06,201100.0],["2019-10-02",9.98,9.99,9.83,9.97,199900.0],["2019-10-03",9.97,10.17,9.92,10.16,455800.0],["2019-10-04",10.2,10.89,10.14,10.89,428700.0],["2019-10-07",10.73,10.98,10.66,10.7,327600.0],["2019-10-08",10.7,10.75,10.5,10.59,221400.0],["2019-10-09",10.67,10.73,10.46,10.57,190000.0],["2019-10-10",10.6,10.66,10.45,10.63,146600.0],["2019-10-11",10.7,10.8,10.61,10.79,216700.0],["2019-10-14",10.7,10.86,10.67,10.73,139600.0],["2019-10-15",10.75,10.8,10.44,10.5,175800.0],["2019-10-16",10.5,10.5,10.31,10.44,226700.0],["2019-10-17",10.49,10.93,10.48,10.69,276500.0],["2019-10-18",10.79,10.83,10.61,10.65,186600.0],["2019-10-21",10.72,10.78,10.54,10.68,159000.0],["2019-10-22",10.63,10.78,10.59,10.64,146400.0],["2019-10-23",10.57,10.73,10.51,10.61,119200.0],["2019-10-24",10.63,10.76,10.5,10.76,140200.0],["2019-10-25",10.95,11.4,10.39,10.56,911800.0],["2019-10-28",10.64,11.0,10.48,10.94,516300.0],["2019-10-29",11.0,11.0,10.82,10.86,245500.0],["2019-10-30",10.85,10.89,10.52,10.73,252500.0],["2019-10-31",10.84,10.93,10.66,10.84,299800.0],["2019-11-01",10.9,10.94,10.82,10.85,194700.0],["2019-11-04",10.84,11.07,10.7,10.97,584800.0],["2019-11-05",11.25,11.25,11.05,11.23,452000.0],["2019-11-06",11.25,11.42,11.2,11.4,298300.0],["2019-11-07",11.5,11.5,11.3,11.3,197900.0],["2019-11-08",11.27,11.3,11.01,11.08,139100.0],["2019-11-11",11.08,11.2,10.82,10.92,226400.0],["2019-11-12",10.9,10.97,10.76,10.77,156800.0],["2019-11-13",10.74,10.95,10.6,10.9,230300.0],["2019-11-14",10.93,11.1,10.78,11.05,173500.0],["2019-11-15",11.05,11.13,10.9,11.0,192100.0],["2019-11-18",10.9,11.1,10.9,10.91,246600.0],["2019-11-19",10.93,10.95,10.7,10.82,163800.0],["2019-11-20",10.7,11.1,10.7,11.01,247600.0],["2019-11-21",10.94,10.99,10.64,10.64,223600.0],["2019-11-22",10.59,10.76,10.42,10.63,206700.0],["2019-11-25",10.51,10.85,10.46,10.74,367600.0],["2019-11-26",10.6,10.68,10.36,10.49,280600.0],["2019-11-27",10.48,10.63,10.31,10.56,222400.0],["2019-11-29",10.61,10.68,10.41,10.45,66800.0],["2019-12-02",10.42,10.47,10.15,10.17,152400.0],["2019-12-03",10.09,10.41,10.07,10.2,201200.0],["2019-12-04",10.25,10.46,10.21,10.26,270300.0],["2019-12-05",10.36,10.53,10.19,10.24,259500.0],["2019-12-06",10.27,10.34,10.13,10.17,373400.0],["2019-12-09",10.21,10.39,10.12,10.24,386900.0],["2019-12-10",10.17,10.55,10.17,10.45,215700.0],["2019-12-11",10.4,10.54,10.34,10.36,129300.0],["2019-12-12",10.41,10.6,10.37,10.38,197900.0],["2019-12-13",10.44,10.74,10.4,10.65,359700.0],["2019-12-16",10.75,10.84,10.54,10.59,223600.0],["2019-12-17",10.56,10.9,10.54,10.76,182700.0],["2019-12-18",10.68,10.96,10.68,10.89,141700.0],["2019-12-19",10.82,10.96,10.82,10.85,173400.0],["2019-12-20",10.9,10.9,10.76,10.85,207900.0],["2019-12-23",10.82,10.86,10.61,10.63,104300.0],["2019-12-24",10.69,10.83,10.59,10.8,60600.0],["2019-12-26",10.79,10.79,10.53,10.6,108500.0],["2019-12-27",10.56,10.78,10.48,10.52,225200.0],["2019-12-30",10.57,10.67,10.47,10.62,109800.0],["2019-12-31",10.57,10.63,10.42,10.42,61100.0],["2020-01-02",10.47,10.62,10.47,10.53,105200.0],["2020-01-03",10.44,10.67,10.38,10.65,177200.0],["2020-01-06",10.65,10.69,10.41,10.42,209400.0],["2020-01-07",10.4,10.71,10.4,10.54,245300.0],["2020-01-08",10.49,10.85,10.49,10.69,264800.0],["2020-01-09",10.8,11.0,10.64,10.79,312200.0],["2020-01-10",10.75,10.94,10.74,10.88,189000.0],["2020-01-13",10.95,11.07,10.86,10.97,178700.0],["2020-01-14",11.02,11.21,10.94,10.99,233500.0],["2020-01-15",11.01,11.22,10.99,11.13,189000.0],["2020-01-16",11.13,11.17,11.04,11.1,193500.0],["2020-01-17",11.2,11.45,11.04,11.4,270100.0],["2020-01-21",11.29,11.34,11.08,11.26,264200.0],["2020-01-22",11.29,11.99,11.29,11.99,630500.0],["2020-01-23",11.96,12.0,11.73,11.93,414300.0],["2020-01-24",11.96,11.96,11.64,11.77,333600.0],["2020-01-27",11.82,11.82,11.08,11.69,720600.0],["2020-01-28",11.73,12.51,11.73,12.49,625900.0],["2020-01-29",12.55,12.86,12.31,12.78,544800.0],["2020-01-30",12.68,13.04,12.52,13.0,842900.0],["2020-01-31",12.97,13.13,12.73,12.99,1202000.0],["2020-02-03",13.0,13.27,12.88,13.0,554200.0],["2020-02-04",13.13,13.13,12.93,13.03,434900.0],["2020-02-05",13.13,13.25,12.73,12.74,327100.0],["2020-02-06",12.73,13.06,12.72,12.97,503800.0],["2020-02-07",12.91,12.96,12.65,12.72,197000.0],["2020-02-10",12.75,12.79,12.33,12.73,285100.0],["2020-02-11",12.82,13.02,12.69,12.8,384600.0],["2020-02-12",12.8,13.24,12.73,13.23,318600.0],["2020-02-13",13.23,13.45,13.09,13.31,247400.0],["2020-02-14",13.43,13.43,13.06,13.34,367500.0],["2020-02-18",13.3,13.38,13.2,13.28,393300.0],["2020-02-19",13.3,13.37,13.24,13.3,237700.0],["2020-02-20",13.21,13.33,13.08,13.22,122500.0],["2020-02-21",13.17,13.17,12.87,13.1,195500.0],["2020-02-24",12.66,12.83,12.37,12.51,261700.0],["2020-02-25",12.72,12.78,11.99,12.3,457100.0],["2020-02-26",12.54,12.9,12.06,12.12,901700.0],["2020-02-27",11.94,11.94,10.6,10.6,704300.0],["2020-02-28",10.37,10.39,9.86,10.05,595100.0],["2020-03-02",10.02,10.49,9.9,10.34,688500.0],["2020-03-03",10.34,10.41,9.57,9.61,934500.0],["2020-03-04",9.72,10.02,9.3,9.95,695400.0],["2020-03-05",9.71,9.92,9.36,9.37,435500.0],["2020-03-06",9.08,9.15,8.53,8.75,438500.0],["2020-03-09",8.4,8.4,7.35,7.35,466100.0],["2020-03-10",7.59,7.84,7.28,7.61,431900.0],["2020-03-11",7.33,7.38,6.75,6.89,341200.0],["2020-03-12",6.46,6.48,5.5,5.53,597800.0],["2020-03-13",5.76,6.01,5.48,5.73,349200.0],["2020-03-16",5.28,5.28,3.28,3.38,639300.0],["2020-03-17",3.69,4.03,3.39,3.74,1748400.0],["2020-03-18",3.58,3.7,3.12,3.2,1106900.0],["2020-03-19",3.17,3.54,2.96,3.45,810900.0],["2020-03-20",3.64,4.06,3.37,3.39,861200.0],["2020-03-23",3.45,3.51,3.13,3.35,466100.0],["2020-03-24",3.6,3.89,3.18,3.28,936000.0],["2020-03-25",3.5,4.26,3.36,3.79,1067900.0],["2020-03-26",3.98,4.21,3.79,3.82,802900.0],["2020-03-27",3.85,3.99,3.56,3.64,301700.0],["2020-03-30",3.56,3.85,3.52,3.6,448300.0],["2020-03-31",3.68,3.82,3.38,3.43,508800.0],["2020-04-01",3.34,3.34,2.97,3.03,528700.0],["2020-04-02",3.1,3.3,3.01,3.08,444700.0],["2020-04-03",3.06,3.31,2.94,3.18,495400.0],["2020-04-06",3.46,3.76,3.35,3.65,528300.0],["2020-04-07",4.0,4.08,3.85,3.93,1000700.0],["2020-04-08",4.01,4.03,3.85,3.98,907500.0],["2020-04-09",3.95,4.13,3.59,3.8,1010200.0],["2020-04-13",3.8,3.97,3.59,3.78,537600.0],["2020-04-14",3.86,4.09,3.8,3.83,458200.0],["2020-04-15",3.83,4.0,3.75,3.95,599400.0],["2020-04-16",3.96,4.03,3.67,3.73,770200.0],["2020-04-17",3.85,4.04,3.85,4.04,604900.0],["2020-04-20",4.03,4.06,3.81,3.95,389800.0],["2020-04-21",3.95,3.95,3.72,3.77,414900.0],["2020-04-22",3.89,3.89,3.72,3.81,345800.0],["2020-04-23",3.77,4.05,3.75,3.85,573000.0],["2020-04-24",3.8,3.88,3.63,3.78,879400.0],["2020-04-27",3.87,4.09,3.81,3.89,615300.0],["2020-04-28",4.0,4.39,3.98,4.28,737500.0],["2020-04-29",4.52,5.15,4.41,5.13,1234900.0],["2020-04-30",5.26,5.26,4.79,4.91,865100.0],["2020-05-01",4.77,4.77,4.43,4.76,518900.0],["2020-05-04",4.64,4.67,4.33,4.55,660700.0],["2020-05-05",4.58,4.79,4.54,4.59,309900.0],["2020-05-06",4.7,4.7,4.51,4.6,253100.0],["2020-05-07",4.66,4.74,4.51,4.55,277700.0],["2020-05-08",4.7,4.78,4.62,4.62,272600.0],["2020-05-11",4.62,4.65,4.39,4.43,202200.0],["2020-05-12",4.45,4.48,4.19,4.35,252600.0],["2020-05-13",4.33,4.35,3.95,4.11,469100.0],["2020-05-14",3.96,4.11,3.76,3.99,439300.0],["2020-05-15",3.99,4.09,3.91,3.98,249500.0],["2020-05-18",4.18,4.56,4.18,4.48,430400.0],["2020-05-19",4.51,4.65,4.35,4.39,279600.0],["2020-05-20",4.55,4.77,4.53,4.75,265700.0],["2020-05-21",4.9,4.9,4.6,4.71,187800.0],["2020-05-22",4.75,4.82,4.62,4.72,366700.0],["2020-05-26",5.01,5.44,5.0,5.25,709800.0],["2020-05-27",5.4,5.58,5.2,5.24,467900.0],["2020-05-28",5.36,5.41,4.99,4.99,328000.0],["2020-05-29",4.97,5.04,4.72,5.0,566100.0],["2020-06-01",5.0,5.3,4.96,5.13,473800.0],["2020-06-02",5.26,5.47,5.26,5.35,607500.0],["2020-06-03",5.65,5.81,5.53,5.65,768000.0],["2020-06-04",5.69,6.22,5.64,5.9,1121500.0],["2020-06-05",6.54,7.13,6.43,6.52,1253500.0],["2020-06-08",6.74,7.08,6.58,6.67,1015200.0],["2020-06-09",6.61,6.61,6.12,6.29,937400.0],["2020-06-10",6.19,6.21,5.65,5.98,1205200.0],["2020-06-11",5.39,5.75,4.86,4.89,1096500.0],["2020-06-12",5.35,5.4,4.95,5.31,1526300.0],["2020-06-15",5.01,5.45,4.85,5.37,607600.0],["2020-06-16",5.66,5.78,5.37,5.73,464000.0],["2020-06-17",5.75,5.75,5.46,5.6,246900.0],["2020-06-18",5.42,5.56,5.33,5.53,347000.0],["2020-06-19",5.55,6.04,5.53,5.96,823900.0],["2020-06-22",5.94,5.95,5.7,5.87,439500.0],["2020-06-23",6.0,6.0,5.67,5.75,349100.0],["2020-06-24",5.61,5.62,5.34,5.34,372200.0],["2020-06-25",5.25,5.4,5.2,5.37,239000.0],["2020-06-26",5.5,5.52,4.98,5.16,574100.0],["2020-06-29",5.18,5.44,5.09,5.44,247600.0],["2020-06-30",5.42,5.43,5.16,5.28,317300.0],["2020-07-01",5.3,5.62,5.23,5.31,343700.0],["2020-07-02",5.48,5.51,5.24,5.29,206700.0],["2020-07-06",5.4,5.52,5.21,5.28,168700.0],["2020-07-07",5.22,5.26,5.14,5.17,231900.0],["2020-07-08",5.18,5.3,5.14,5.3,277700.0],["2020-07-09",5.37,5.38,5.01,5.1,256000.0],["2020-07-10",5.04,5.14,4.99,5.09,244800.0],["2020-07-13",5.09,5.13,4.9,4.93,311900.0],["2020-07-14",4.89,4.97,4.81,4.95,193900.0],["2020-07-15",5.14,5.31,5.09,5.3,245800.0],["2020-07-16",5.23,5.27,4.99,5.07,391000.0],["2020-07-17",5.07,5.09,4.92,4.97,194900.0],["2020-07-20",4.95,4.96,4.79,4.85,176900.0],["2020-07-21",4.83,5.41,4.83,5.35,429500.0],["2020-07-22",5.3,5.53,5.2,5.53,413100.0],["2020-07-23",5.56,5.63,5.36,5.39,242100.0],["2020-07-24",5.33,5.47,5.33,5.42,202400.0],["2020-07-27",5.62,5.62,5.1,5.11,299900.0],["2020-07-28",5.1,5.35,5.1,5.31,597900.0],["2020-07-29",5.33,5.48,5.3,5.47,218000.0],["2020-07-30",5.37,5.6,5.34,5.53,299000.0],["2020-07-31",5.5,5.55,5.25,5.53,254900.0],["2020-08-03",5.51,5.55,5.21,5.53,302000.0],["2020-08-04",5.49,5.82,5.49,5.76,495600.0],["2020-08-05",5.85,5.93,5.79,5.86,202000.0],["2020-08-06",5.86,6.48,5.85,6.36,543000.0],["2020-08-07",6.45,6.45,6.09,6.42,500900.0],["2020-08-10",6.46,6.56,6.37,6.47,363800.0],["2020-08-11",6.64,7.06,6.64,6.9,437000.0],["2020-08-12",7.02,7.06,6.6,6.82,307200.0],["2020-08-13",6.81,6.95,6.78,6.89,155300.0],["2020-08-14",6.91,7.05,6.84,6.99,220200.0],["2020-08-17",7.07,7.07,6.85,6.98,265700.0],["2020-08-18",7.0,7.09,6.84,7.0,205500.0],["2020-08-19",6.94,7.22,6.94,7.18,395700.0],["2020-08-20",7.07,7.67,7.07,7.61,329700.0],["2020-08-21",7.64,7.65,7.27,7.53,286600.0],["2020-08-24",7.7,8.4,7.61,8.28,932000.0],["2020-08-25",8.31,8.31,7.96,8.12,265700.0],["2020-08-26",8.19,8.19,7.73,7.96,271200.0],["2020-08-27",8.03,8.23,7.72,7.88,276900.0],["2020-08-28",7.97,8.41,7.87,8.31,343000.0],["2020-08-31",8.41,8.41,8.01,8.08,289400.0],["2020-09-01",8.06,8.27,8.02,8.17,263500.0],["2020-09-02",8.33,8.78,8.12,8.75,509500.0],["2020-09-03",8.34,8.98,8.34,8.49,650900.0],["2020-09-04",8.59,8.72,7.91,8.26,401500.0],["2020-09-08",8.3,8.32,8.01,8.14,271600.0],["2020-09-09",8.63,8.63,7.98,8.05,305300.0],["2020-09-10",8.12,8.32,8.03,8.09,290300.0],["2020-09-11",8.14,8.14,7.92,8.04,221600.0],["2020-09-14",8.17,8.18,7.95,8.14,274800.0],["2020-09-15",8.2,8.29,7.97,7.98,214900.0],["2020-09-16",7.95,8.23,7.91,8.0,250900.0],["2020-09-17",7.86,7.92,7.71,7.8,388600.0],["2020-09-18",7.79,7.84,7.35,7.42,382000.0],["2020-09-21",7.17,7.32,6.83,7.15,305000.0],["2020-09-22",7.1,7.15,6.8,6.86,215200.0],["2020-09-23",6.84,6.99,6.52,6.63,297400.0],["2020-09-24",6.63,7.08,6.33,6.9,240600.0],["2020-09-25",6.9,7.02,6.79,6.92,269100.0],["2020-09-28",7.1,7.2,6.99,6.99,191100.0],["2020-09-29",6.96,7.02,6.82,6.9,293800.0],["2020-09-30",6.83,7.24,6.83,7.21,279800.0],["2020-10-01",7.5,7.67,7.4,7.52,481100.0],["2020-10-02",7.3,7.62,7.29,7.55,297500.0],["2020-10-05",7.63,7.85,7.57,7.79,217300.0],["2020-10-06",7.92,8.05,7.66,7.74,488900.0],["2020-10-07",7.73,7.97,7.66,7.76,247300.0],["2020-10-08",7.72,7.9,7.68,7.86,196100.0],["2020-10-09",7.94,8.06,7.9,8.04,576900.0],["2020-10-12",8.1,8.39,8.03,8.25,316300.0],["2020-10-13",8.17,8.3,8.02,8.25,129100.0],["2020-10-14",8.3,8.45,8.22,8.27,267100.0],["2020-10-15",8.14,8.37,8.01,8.35,197600.0],["2020-10-16",8.45,8.45,8.13,8.32,319200.0],["2020-10-19",8.36,8.81,8.27,8.57,379300.0],["2020-10-20",8.65,8.83,8.57,8.63,594500.0],["2020-10-21",8.77,8.78,8.55,8.63,205100.0],["2020-10-22",8.7,9.16,8.7,9.14,1115700.0],["2020-10-23",9.17,9.24,8.73,9.08,1126000.0],["2020-10-26",9.21,9.22,8.45,8.63,610700.0],["2020-10-27",8.73,8.77,8.02,8.16,399100.0],["2020-10-28",7.95,7.99,7.53,7.54,352300.0],["2020-10-29",7.5,7.72,7.38,7.62,284700.0],["2020-10-30",7.51,8.03,7.46,7.88,285100.0],["2020-11-02",7.93,8.01,7.76,7.96,226200.0],["2020-11-03",8.17,8.44,8.07,8.11,323000.0],["2020-11-04",8.11,8.31,8.02,8.23,290800.0],["2020-11-05",8.37,8.79,8.35,8.62,350200.0],["2020-11-06",8.58,9.19,8.52,9.06,502600.0],["2020-11-09",10.46,10.57,9.36,9.55,644000.0],["2020-11-10",9.46,10.2,9.46,10.02,468000.0],["2020-11-11",10.05,10.14,9.76,9.99,405600.0],["2020-11-12",9.92,9.92,9.21,9.24,504500.0],["2020-11-13",9.3,9.68,9.22,9.6,382200.0],["2020-11-16",9.85,10.98,9.85,10.83,833500.0],["2020-11-17",10.7,10.7,10.07,10.59,282200.0],["2020-11-18",10.68,10.81,9.97,10.07,650300.0],["2020-11-19",10.11,10.6,10.04,10.36,269500.0],["2020-11-20",10.32,10.5,10.08,10.37,216500.0],["2020-11-23",10.6,10.62,10.33,10.45,285400.0],["2020-11-24",10.65,10.89,10.52,10.68,178200.0],["2020-11-25",10.75,10.77,10.32,10.69,185400.0],["2020-11-27",10.76,11.19,10.62,10.82,140300.0],["2020-11-30",10.8,10.96,10.43,10.46,309900.0],["2020-12-01",10.61,11.24,10.61,11.06,242600.0],["2020-12-02",11.06,11.45,10.83,11.2,284600.0],["2020-12-03",11.74,11.79,11.28,11.35,609500.0],["2020-12-04",11.38,11.43,11.17,11.3,984000.0],["2020-12-07",11.26,11.88,11.17,11.81,340600.0],["2020-12-08",11.28,12.5,11.02,12.0,990900.0],["2020-12-09",12.78,13.48,11.21,11.4,4729500.0],["2020-12-10",11.5,11.93,11.25,11.37,1517800.0],["2020-12-11",11.3,11.37,10.86,11.19,799500.0],["2020-12-14",11.53,11.6,10.96,11.26,388400.0],["2020-12-15",11.35,11.5,11.1,11.47,318500.0],["2020-12-16",11.47,11.9,11.37,11.86,539200.0],["2020-12-17",11.97,12.0,11.67,11.73,782600.0],["2020-12-18",11.68,11.82,11.16,11.35,637600.0],["2020-12-21",11.13,11.13,10.44,10.84,843000.0],["2020-12-22",10.98,11.04,10.62,10.96,503900.0],["2020-12-23",11.01,11.49,10.9,11.18,516300.0],["2020-12-24",11.24,11.31,10.99,11.04,280500.0],["2020-12-28",11.1,11.35,11.0,11.28,429100.0],["2020-12-29",11.48,11.88,11.37,11.83,559800.0],["2020-12-30",11.93,12.14,11.74,12.03,595200.0],["2020-12-31",11.99,12.55,11.9,12.42,414000.0],["2021-01-04",12.42,12.61,11.66,11.86,393200.0],["2021-01-05",11.66,12.03,11.65,11.74,195400.0],["2021-01-06",12.01,12.38,11.83,12.26,254300.0],["2021-01-07",12.38,12.38,11.88,11.88,211200.0],["2021-01-08",11.89,12.16,11.76,11.84,349900.0],["2021-01-11",11.79,12.04,11.43,11.53,226200.0],["2021-01-12",11.84,11.84,11.45,11.62,570200.0],["2021-01-13",11.65,11.69,11.47,11.58,322100.0],["2021-01-14",11.72,12.0,11.61,11.82,274900.0],["2021-01-15",11.65,11.78,11.4,11.58,321300.0],["2021-01-19",11.75,11.75,11.23,11.48,357100.0],["2021-01-20",11.48,11.65,11.28,11.41,238700.0],["2021-01-21",11.43,11.51,10.96,11.15,226700.0],["2021-01-22",11.0,11.19,10.97,11.17,217400.0],["2021-01-25",11.58,11.75,10.8,11.26,684200.0],["2021-01-26",11.4,11.78,11.24,11.46,378100.0],["2021-01-27",11.3,11.4,10.74,10.92,356200.0],["2021-01-28",10.75,11.82,10.62,11.75,590000.0],["2021-01-29",11.6,11.71,11.18,11.28,356100.0],["2021-02-01",11.37,12.08,11.25,12.06,293300.0],["2021-02-02",12.26,12.27,11.96,12.18,370500.0],["2021-02-03",12.31,12.77,12.14,12.27,480300.0],["2021-02-04",12.32,12.79,12.31,12.5,789700.0],["2021-02-05",12.67,12.67,12.04,12.6,323500.0],["2021-02-08",12.67,13.0,12.49,12.86,786800.0],["2021-02-09",12.91,12.97,12.69,12.92,232200.0],["2021-02-10",13.0,13.24,12.9,13.09,196200.0],["2021-02-11",13.1,13.47,13.02,13.22,718400.0],["2021-02-12",13.26,13.61,13.24,13.6,189600.0],["2021-02-16",13.8,14.25,13.66,13.91,676700.0],["2021-02-17",13.77,14.17,13.54,14.13,411000.0],["2021-02-18",14.0,14.18,13.71,13.81,735200.0],["2021-02-19",13.35,14.85,13.3,14.79,1218000.0],["2021-02-22",15.37,16.39,14.64,14.73,805500.0],["2021-02-23",15.0,15.65,14.35,15.54,533900.0],["2021-02-24",15.5,15.6,15.34,15.48,396300.0],["2021-02-25",15.4,15.59,14.65,14.78,366600.0],["2021-02-26",14.82,15.22,14.55,14.88,414600.0],["2021-03-01",15.33,16.07,15.3,15.58,716200.0],["2021-03-02",15.39,15.88,15.0,15.73,669800.0],["2021-03-03",15.65,15.88,15.43,15.7,567200.0],["2021-03-04",15.82,16.13,14.81,15.24,689200.0],["2021-03-05",15.62,15.62,14.76,15.18,946400.0],["2021-03-08",15.05,15.6,14.86,15.41,1000100.0],["2021-03-09",15.3,16.06,15.06,15.8,700300.0],["2021-03-10",15.81,16.52,15.81,16.4,930500.0],["2021-03-11",16.47,16.78,16.05,16.27,613500.0],["2021-03-12",16.09,16.12,15.14,15.62,3116100.0],["2021-03-15",15.63,16.28,15.39,15.87,594700.0],["2021-03-16",15.93,16.0,15.52,15.72,555100.0],["2021-03-17",15.58,16.01,15.4,16.0,343900.0],["2021-03-18",15.91,16.1,15.05,15.05,404400.0],["2021-03-19",15.05,15.21,14.69,14.72,453000.0],["2021-03-22",14.65,14.89,14.16,14.71,324800.0],["2021-03-23",14.48,14.64,13.79,14.07,491200.0],["2021-03-24",14.16,14.58,13.64,13.64,354300.0],["2021-03-25",13.48,14.12,13.18,14.04,576100.0],["2021-03-26",14.26,14.52,13.74,13.96,374000.0],["2021-03-29",13.91,14.02,13.53,13.6,289500.0],["2021-03-30",13.65,14.17,13.6,14.17,279300.0],["2021-03-31",14.17,14.43,14.13,14.26,386800.0],["2021-04-01",14.33,14.85,14.33,14.69,201100.0],["2021-04-05",14.8,15.04,14.57,14.76,259500.0],["2021-04-06",14.76,15.14,14.76,15.14,232100.0],["2021-04-07",15.2,15.39,14.9,14.91,218900.0],["2021-04-08",15.5,15.68,15.04,15.57,874900.0],["2021-04-09",15.45,15.76,15.26,15.72,467900.0],["2021-04-12",15.96,15.96,15.42,15.62,317500.0],["2021-04-13",15.51,15.73,15.23,15.71,235500.0],["2021-04-14",15.7,16.06,15.37,15.38,515900.0],["2021-04-15",15.9,16.01,15.4,15.87,467000.0],["2021-04-16",15.96,15.98,15.5,15.57,289600.0],["2021-04-19",15.45,15.55,15.04,15.11,286800.0],["2021-04-20",14.94,14.96,14.33,14.44,484900.0],["2021-04-21",14.39,15.04,14.38,14.97,419500.0],["2021-04-22",14.95,15.34,14.86,14.99,481900.0],["2021-04-23",16.11,16.28,15.53,16.22,1144900.0],["2021-04-26",16.7,16.83,16.06,16.32,773800.0],["2021-04-27",16.3,16.9,16.2,16.84,596300.0],["2021-04-28",16.84,16.94,16.41,16.67,271500.0],["2021-04-29",16.83,16.93,16.45,16.59,258400.0],["2021-04-30",16.49,16.65,16.07,16.27,393200.0],["2021-05-03",16.44,16.44,16.15,16.29,228500.0],["2021-05-04",16.24,16.38,15.83,16.34,263300.0],["2021-05-05",16.43,17.32,16.34,16.93,468800.0],["2021-05-06",16.88,17.25,16.39,17.22,421000.0],["2021-05-07",17.3,17.79,17.12,17.58,528000.0],["2021-05-10",17.58,17.89,17.49,17.56,317400.0],["2021-05-11",17.06,17.92,16.96,17.76,397400.0],["2021-05-12",17.5,17.82,17.07,17.07,452000.0],["2021-05-13",17.18,17.7,17.02,17.29,308700.0],["2021-05-14",17.54,18.12,17.54,18.0,732100.0],["2021-05-17",17.92,18.01,17.35,17.96,446500.0],["2021-05-18",17.96,18.19,17.59,17.59,516400.0],["2021-05-19",17.33,17.74,16.96,17.74,410300.0],["2021-05-20",18.73,18.73,17.89,18.22,584000.0],["2021-05-21",18.22,18.42,17.87,17.95,417300.0],["2021-05-24",18.1,18.1,16.96,17.26,594200.0],["2021-05-25",17.29,17.71,16.95,17.13,660800.0],["2021-05-26",17.27,17.61,16.71,17.05,609800.0],["2021-05-27",17.2,17.31,16.81,17.04,1019100.0],["2021-05-28",17.21,17.31,16.82,17.25,1073000.0],["2021-06-01",17.46,18.05,17.42,17.82,531000.0],["2021-06-02",17.88,17.93,17.44,17.56,601700.0],["2021-06-03",17.4,17.41,16.73,16.77,558600.0],["2021-06-04",16.97,16.97,16.48,16.68,538700.0],["2021-06-07",16.47,17.36,16.46,16.73,1003000.0],["2021-06-08",16.69,17.15,16.51,17.03,908000.0],["2021-06-09",17.16,17.6,17.1,17.18,761500.0],["2021-06-10",17.38,17.57,17.24,17.41,550500.0],["2021-06-11",17.46,18.06,17.45,17.97,3263400.0],["2021-06-14",18.01,18.29,17.52,18.17,803300.0],["2021-06-15",18.18,18.5,18.1,18.42,1353800.0],["2021-06-16",18.35,18.93,18.18,18.7,1143900.0],["2021-06-17",18.7,19.0,18.4,18.85,1443500.0],["2021-06-18",18.59,18.92,18.34,18.36,913800.0],["2021-06-21",18.55,18.71,18.24,18.59,533300.0],["2021-06-22",18.58,18.59,18.14,18.36,334400.0],["2021-06-23",18.36,18.74,18.25,18.58,462400.0],["2021-06-24",18.57,18.98,18.5,18.72,442600.0],["2021-06-25",18.65,18.84,18.28,18.71,470600.0],["2021-06-28",18.71,18.93,18.47,18.79,504100.0],["2021-06-29",18.8,18.92,18.53,18.68,678000.0],["2021-06-30",18.68,19.43,18.68,19.21,843400.0],["2021-07-01",19.3,19.9,19.26,19.75,658600.0],["2021-07-02",19.71,20.14,19.45,19.91,434300.0],["2021-07-06",19.89,20.3,19.65,20.24,838800.0],["2021-07-07",20.65,21.31,20.4,21.31,1164100.0],["2021-07-08",21.0,21.91,20.92,21.8,1221500.0],["2021-07-09",21.96,22.76,21.68,22.76,854700.0],["2021-07-12",22.89,23.07,22.38,22.48,1080800.0],["2021-07-13",22.5,22.65,21.82,21.88,714000.0],["2021-07-14",22.1,22.34,21.73,22.01,1043700.0],["2021-07-15",22.19,22.19,21.64,21.95,781900.0],["2021-07-16",22.53,23.58,22.42,22.6,1873800.0],["2021-07-19",21.92,22.56,20.73,20.86,1424700.0],["2021-07-20",20.99,22.59,20.93,22.38,1537500.0],["2021-07-21",22.61,22.84,21.95,22.3,794500.0],["2021-07-22",22.15,22.49,21.83,22.3,504200.0],["2021-07-23",22.52,22.73,22.09,22.26,379900.0],["2021-07-26",22.36,22.67,22.17,22.38,462900.0],["2021-07-27",22.18,22.61,21.89,22.28,530700.0],["2021-07-28",22.2,22.99,22.19,22.84,776400.0],["2021-07-29",22.78,23.1,22.53,22.83,506100.0],["2021-07-30",22.61,23.11,22.05,22.08,568900.0],["2021-08-02",22.34,22.7,21.86,21.9,575000.0],["2021-08-03",21.77,21.96,21.08,21.36,949500.0],["2021-08-04",21.29,21.31,20.63,20.72,674400.0],["2021-08-05",20.73,21.08,20.73,21.0,703700.0],["2021-08-06",20.56,20.59,19.22,20.0,1669000.0],["2021-08-09",19.84,19.91,19.33,19.61,801000.0],["2021-08-10",19.54,19.97,19.48,19.76,674300.0],["2021-08-11",19.66,20.13,19.37,20.12,899900.0],["2021-08-12",20.13,20.13,19.74,19.79,631100.0],["2021-08-13",19.68,19.96,19.57,19.8,564200.0],["2021-08-16",19.55,19.82,19.19,19.28,756300.0],["2021-08-17",18.94,19.05,17.47,18.29,2113400.0],["2021-08-18",18.42,18.74,18.17,18.18,586800.0],["2021-08-19",17.91,18.1,17.4,17.76,765600.0],["2021-08-20",17.67,18.3,17.67,18.0,485800.0],["2021-08-23",18.22,18.73,18.17,18.53,477200.0],["2021-08-24",18.75,19.15,18.55,19.04,323500.0],["2021-08-25",19.17,19.28,18.87,19.12,251000.0],["2021-08-26",19.02,19.1,18.64,18.89,356800.0],["2021-08-27",19.01,20.57,19.01,20.23,814200.0],["2021-08-30",20.24,20.37,19.98,20.21,362200.0],["2021-08-31",19.85,20.06,19.46,19.87,559400.0],["2021-09-01",19.88,19.98,19.57,19.7,272600.0],["2021-09-02",19.7,19.98,19.44,19.77,273900.0],["2021-09-03",19.72,20.38,19.7,20.26,310300.0],["2021-09-07",20.34,21.14,20.34,20.49,594200.0],["2021-09-08",20.41,20.61,19.96,20.4,590800.0],["2021-09-09",20.27,20.73,20.18,20.56,407900.0],["2021-09-10",20.73,20.99,19.89,20.69,2923700.0],["2021-09-13",20.96,21.25,20.59,20.93,711800.0],["2021-09-14",20.97,21.37,20.94,21.19,375900.0],["2021-09-15",21.3,21.55,21.1,21.48,393400.0],["2021-09-16",21.53,21.69,21.4,21.5,181700.0],["2021-09-17",21.5,22.01,21.08,21.49,1671000.0],["2021-09-20",21.05,21.48,20.87,21.38,388400.0],["2021-09-21",21.51,22.22,21.45,22.15,717700.0],["2021-09-22",22.33,23.19,22.26,22.8,583400.0],["2021-09-23",22.79,23.32,22.64,22.81,473000.0],["2021-09-24",22.58,22.76,22.21,22.37,324400.0],["2021-09-27",22.49,22.9,22.48,22.62,256600.0],["2021-09-28",22.6,22.73,21.63,21.95,368200.0],["2021-09-29",21.99,22.56,21.73,22.23,375300.0],["2021-09-30",22.23,22.41,21.78,21.81,271500.0],["2021-10-01",22.07,22.4,21.86,22.32,591100.0],["2021-10-04",22.47,22.55,21.88,22.1,772600.0],["2021-10-05",22.16,22.18,21.23,21.94,739900.0],["2021-10-06",21.57,21.92,21.41,21.88,508900.0],["2021-10-07",22.04,22.3,21.6,21.65,457400.0],["2021-10-08",21.59,21.75,20.99,21.37,741900.0],["2021-10-11",21.23,21.44,20.83,20.84,353400.0],["2021-10-12",20.9,21.08,20.42,20.49,376600.0],["2021-10-13",20.41,20.51,20.05,20.44,328400.0],["2021-10-14",20.67,20.82,20.19,20.19,436500.0],["2021-10-15",20.26,20.4,19.91,19.93,526300.0],["2021-10-18",19.78,20.04,19.67,19.8,435800.0],["2021-10-19",19.69,20.1,19.22,19.44,539500.0],["2021-10-20",19.5,20.02,19.32,19.94,651600.0],["2021-10-21",20.0,20.53,19.99,20.44,793800.0],["2021-10-22",20.44,20.87,18.93,19.13,2075200.0],["2021-10-25",19.52,19.52,18.53,18.57,855400.0],["2021-10-26",18.5,18.77,18.39,18.51,596900.0],["2021-10-27",18.5,18.6,18.14,18.17,625700.0],["2021-10-28",18.22,18.4,17.98,18.15,441200.0],["2021-10-29",18.0,18.19,17.61,18.1,714300.0],["2021-11-01",18.26,18.7,18.21,18.7,472900.0],["2021-11-02",18.87,18.87,17.63,17.64,539500.0],["2021-11-03",17.74,18.05,17.31,17.46,1342600.0],["2021-11-04",17.5,17.54,16.68,16.92,1580200.0],["2021-11-05",17.29,18.15,17.29,18.0,1427800.0],["2021-11-08",18.08,18.93,18.02,18.76,851900.0],["2021-11-09",18.75,18.85,18.55,18.77,464600.0],["2021-11-10",18.62,18.88,18.38,18.51,722900.0],["2021-11-11",18.61,18.61,18.09,18.28,388100.0],["2021-11-12",18.23,18.4,17.4,17.58,703600.0],["2021-11-15",17.76,17.86,17.15,17.3,351900.0],["2021-11-16",17.22,17.39,16.76,17.04,743000.0],["2021-11-17",16.96,17.05,16.55,16.9,699100.0],["2021-11-18",17.15,17.19,16.25,16.91,933900.0],["2021-11-19",16.66,16.89,16.61,16.7,486500.0],["2021-11-22",16.88,17.04,16.18,16.22,600000.0],["2021-11-23",16.21,16.45,15.54,15.69,797900.0],["2021-11-24",15.52,15.58,15.16,15.4,962500.0],["2021-11-26",14.58,14.83,14.24,14.78,711300.0],["2021-11-29",14.95,15.1,14.79,14.99,574600.0],["2021-11-30",14.88,15.0,14.64,14.82,906200.0],["2021-12-01",15.15,15.39,14.51,14.64,970000.0],["2021-12-02",14.77,15.64,14.77,15.51,584300.0],["2021-12-03",15.51,15.57,15.05,15.42,694000.0],["2021-12-06",15.66,16.52,15.66,15.9,471900.0],["2021-12-07",16.14,16.67,15.96,16.04,382700.0],["2021-12-08",16.07,16.64,16.07,16.27,406800.0],["2021-12-09",16.07,16.38,15.98,16.15,409300.0],["2021-12-10",16.12,16.37,15.94,16.19,545900.0],["2021-12-13",16.03,16.22,15.76,16.02,785700.0],["2021-12-14",15.91,16.45,15.85,16.06,731100.0],["2021-12-15",16.0,16.45,15.78,16.37,390900.0],["2021-12-16",16.65,16.9,16.36,16.45,664500.0],["2021-12-17",16.28,17.44,16.28,17.11,738000.0],["2021-12-20",16.76,17.47,16.68,17.05,631400.0],["2021-12-21",17.17,17.65,17.09,17.25,319400.0],["2021-12-22",17.11,17.63,17.09,17.46,154700.0],["2021-12-23",17.57,17.91,17.52,17.65,435100.0],["2021-12-27",17.61,18.07,17.44,17.8,281700.0],["2021-12-28",17.74,18.17,17.74,18.01,429700.0],["2021-12-29",17.95,18.06,17.49,17.56,220700.0],["2021-12-30",17.85,18.08,17.58,17.85,312400.0],["2021-12-31",17.7,18.1,17.7,17.97,396100.0],["2022-01-03",17.96,18.15,17.66,17.75,227400.0],["2022-01-04",17.86,18.16,17.6,17.67,378900.0],["2022-01-05",17.6,18.07,17.56,17.62,377200.0],["2022-01-06",17.62,17.96,17.29,17.6,406900.0],["2022-01-07",17.61,18.63,17.61,18.54,805700.0],["2022-01-10",18.49,19.0,18.22,18.68,358700.0],["2022-01-11",18.64,19.17,18.64,18.94,1062000.0],["2022-01-12",18.94,19.28,18.81,19.21,546800.0],["2022-01-13",19.41,19.9,19.31,19.42,481000.0],["2022-01-14",19.23,19.54,19.17,19.5,296500.0],["2022-01-18",19.25,19.34,18.86,19.23,595000.0],["2022-01-19",19.17,19.17,18.39,18.46,451700.0],["2022-01-20",18.48,18.56,17.84,17.85,732400.0],["2022-01-21",17.69,18.21,17.52,17.65,561800.0],["2022-01-24",17.38,17.38,16.4,17.15,733500.0],["2022-01-25",16.95,17.72,16.56,17.46,520700.0],["2022-01-26",17.75,17.88,17.03,17.23,445000.0],["2022-01-27",17.42,17.62,16.76,16.89,527200.0],["2022-01-28",16.85,17.1,16.18,17.09,568200.0],["2022-01-31",16.96,17.93,16.96,17.83,617900.0],["2022-02-01",17.99,18.13,17.67,18.01,319600.0],["2022-02-02",18.05,18.47,17.94,18.34,528200.0],["2022-02-03",18.07,18.28,17.53,17.59,316700.0],["2022-02-04",17.58,17.69,17.27,17.54,298400.0],["2022-02-07",17.6,18.31,17.6,18.08,203900.0],["2022-02-08",18.09,18.79,17.81,18.62,548400.0],["2022-02-09",18.9,19.56,18.75,19.54,685400.0],["2022-02-10",19.41,19.93,19.2,19.41,437100.0],["2022-02-11",19.34,19.99,18.61,18.7,833200.0],["2022-02-14",18.58,19.16,18.41,18.86,560200.0],["2022-02-15",19.16,19.9,19.14,19.61,465800.0],["2022-02-16",19.94,20.35,19.71,19.83,601500.0],["2022-02-17",19.63,20.56,19.5,20.52,567000.0],["2022-02-18",20.5,21.17,20.45,20.86,834300.0],["2022-02-22",20.76,21.23,20.1,20.78,1941600.0],["2022-02-23",21.13,21.13,20.34,20.56,952300.0],["2022-02-24",19.47,20.06,18.65,20.01,1595500.0],["2022-02-25",19.94,20.68,19.72,20.67,560700.0],["2022-02-28",20.19,20.39,18.71,19.09,882400.0],["2022-03-01",19.09,19.09,17.49,17.56,750300.0],["2022-03-02",17.78,17.8,16.83,17.3,938100.0],["2022-03-03",17.4,17.47,16.53,16.64,738700.0],["2022-03-04",16.29,16.29,15.6,16.02,1722000.0],["2022-03-07",15.82,15.91,13.69,13.69,1957700.0],["2022-03-08",13.98,14.81,13.47,14.6,1089600.0],["2022-03-09",15.15,16.11,15.15,15.73,842300.0],["2022-03-10",15.24,16.11,15.1,15.86,776000.0],["2022-03-11",16.01,16.18,14.71,14.83,2705900.0],["2022-03-14",15.0,15.62,14.78,15.2,588700.0],["2022-03-15",15.61,16.15,15.61,16.05,556000.0],["2022-03-16",16.28,16.77,16.04,16.74,955000.0],["2022-03-17",16.4,16.68,15.44,16.12,734200.0],["2022-03-18",15.98,16.41,15.98,16.34,342200.0],["2022-03-21",16.22,16.34,15.66,15.69,294100.0],["2022-03-22",15.81,16.31,15.81,16.14,496500.0],["2022-03-23",15.88,16.16,15.56,15.66,473800.0],["2022-03-24",15.65,15.72,15.4,15.61,390900.0],["2022-03-25",15.66,15.77,15.34,15.56,559400.0],["2022-03-28",15.78,16.11,15.43,16.05,638300.0],["2022-03-29",16.45,16.77,16.31,16.7,548400.0],["2022-03-30",16.56,17.64,16.56,17.61,1010400.0],["2022-03-31",17.45,18.38,17.45,18.19,1339700.0],["2022-04-01",18.27,18.62,17.91,18.52,613000.0],["2022-04-04",18.52,19.57,18.39,19.14,1268300.0],["2022-04-05",19.12,19.42,18.47,18.5,385700.0],["2022-04-06",18.22,18.68,17.87,18.44,719100.0],["2022-04-07",18.32,18.49,17.85,17.9,581500.0],["2022-04-08",17.72,17.95,17.39,17.48,595600.0],["2022-04-11",17.5,17.99,17.26,17.42,467000.0],["2022-04-12",17.48,17.79,17.35,17.42,296300.0],["2022-04-13",17.58,18.15,17.53,17.74,325800.0],["2022-04-14",17.73,18.16,17.71,18.15,296200.0],["2022-04-18",17.95,18.09,17.66,17.74,165000.0],["2022-04-19",17.74,18.63,17.55,18.49,276800.0],["2022-04-20",18.54,19.14,18.42,18.47,578100.0],["2022-04-21",19.03,19.22,18.02,18.11,626100.0],["2022-04-22",17.99,18.25,17.39,17.43,348100.0],["2022-04-25",17.43,17.52,16.95,17.4,629800.0],["2022-04-26",17.31,17.31,16.29,16.49,542300.0],["2022-04-27",16.54,17.03,16.21,16.87,536200.0],["2022-04-28",17.0,17.43,16.19,16.69,728500.0],["2022-04-29",16.64,17.09,15.89,15.92,644400.0],["2022-05-02",15.86,15.94,15.23,15.69,496600.0],["2022-05-03",15.73,16.18,15.63,15.91,197000.0],["2022-05-04",15.93,16.1,15.52,15.99,405200.0],["2022-05-05",15.76,15.76,15.05,15.18,339900.0],["2022-05-06",15.06,15.21,14.57,14.8,649300.0],["2022-05-09",14.5,14.6,13.45,13.5,499800.0],["2022-05-10",13.73,13.75,12.98,13.11,394600.0],["2022-05-11",13.07,13.54,12.59,13.02,568700.0],["2022-05-12",12.89,13.35,12.4,12.87,323300.0],["2022-05-13",13.11,13.57,13.1,13.49,286200.0],["2022-05-16",13.42,13.88,13.42,13.72,283400.0],["2022-05-17",14.04,14.77,13.86,14.74,372100.0],["2022-05-18",14.43,14.96,14.26,14.32,370900.0],["2022-05-19",14.18,14.59,13.98,14.43,333800.0],["2022-05-20",14.72,14.72,14.23,14.46,199400.0],["2022-05-23",14.7,14.72,14.14,14.23,347800.0],["2022-05-24",14.04,14.16,13.45,14.02,359300.0],["2022-05-25",13.95,14.91,13.75,14.84,371700.0],["2022-05-26",14.96,15.7,14.94,15.26,465100.0],["2022-05-27",15.56,16.0,15.36,15.38,377600.0],["2022-05-31",15.18,15.64,15.01,15.58,652200.0],["2022-06-01",15.66,15.66,14.23,14.42,489100.0],["2022-06-02",14.41,14.74,14.13,14.73,621400.0],["2022-06-03",14.55,14.95,14.37,14.9,593300.0],["2022-06-06",15.59,15.69,15.0,15.35,585400.0],["2022-06-07",15.09,15.55,14.77,14.77,521500.0],["2022-06-08",14.57,14.9,14.55,14.81,400500.0],["2022-06-09",14.78,14.83,14.25,14.27,386300.0],["2022-06-10",14.11,14.17,12.78,12.82,1695100.0],["2022-06-13",12.37,12.37,11.41,11.94,786400.0],["2022-06-14",12.03,12.03,11.54,11.68,343200.0],["2022-06-15",11.85,11.87,11.09,11.28,866300.0],["2022-06-16",10.86,10.93,9.27,9.29,1483300.0],["2022-06-17",9.25,10.68,9.24,10.52,1780900.0],["2022-06-21",10.83,11.05,10.6,10.76,860000.0],["2022-06-22",10.53,11.1,10.5,10.98,620700.0],["2022-06-23",10.98,11.09,10.8,10.92,313900.0],["2022-06-24",10.95,11.5,10.87,11.47,500100.0],["2022-06-27",11.51,11.61,11.27,11.46,471100.0],["2022-06-28",11.48,11.85,11.03,11.04,707600.0],["2022-06-29",11.08,11.08,10.47,10.78,423100.0],["2022-06-30",10.55,10.64,10.21,10.27,404400.0],["2022-07-01",10.14,10.37,9.81,10.12,298400.0],["2022-07-05",9.8,9.96,9.54,9.84,783500.0],["2022-07-06",9.75,9.85,9.24,9.67,2747900.0],["2022-07-07",9.75,9.9,9.3,9.3,868000.0],["2022-07-08",9.31,9.61,9.29,9.47,642500.0],["2022-07-11",9.3,9.44,8.94,8.94,504600.0],["2022-07-12",8.98,9.34,8.67,9.14,807700.0],["2022-07-13",8.84,9.41,8.77,9.4,561400.0],["2022-07-14",9.16,9.29,9.04,9.26,475900.0],["2022-07-15",9.4,9.4,9.11,9.21,161000.0],["2022-07-18",9.34,9.66,9.19,9.23,354800.0],["2022-07-19",9.37,9.62,9.25,9.6,300300.0],["2022-07-20",9.6,10.38,9.57,10.36,969300.0],["2022-07-21",10.15,10.4,9.92,10.34,634500.0],["2022-07-22",10.26,10.26,8.96,8.98,710600.0],["2022-07-25",9.05,9.48,8.78,9.38,451500.0],["2022-07-26",9.22,9.4,9.18,9.34,238900.0],["2022-07-27",9.51,9.8,9.39,9.74,232600.0],["2022-07-28",9.65,9.84,9.41,9.84,536700.0],["2022-07-29",9.85,9.85,9.58,9.7,737100.0],["2022-08-01",9.59,9.8,9.34,9.37,396900.0],["2022-08-02",9.29,9.3,9.02,9.07,302400.0],["2022-08-03",9.23,9.26,9.02,9.21,647100.0],["2022-08-04",9.25,9.7,9.22,9.37,426300.0],["2022-08-05",9.36,10.0,9.31,9.94,380800.0],["2022-08-08",9.94,10.58,9.88,10.48,416800.0],["2022-08-09",10.41,10.41,10.0,10.24,620300.0],["2022-08-10",10.51,10.89,10.29,10.37,552900.0],["2022-08-11",10.62,10.79,10.36,10.62,569600.0],["2022-08-12",10.66,10.9,10.49,10.82,750200.0],["2022-08-15",10.72,11.45,10.7,11.36,646400.0],["2022-08-16",11.4,11.49,11.12,11.27,618200.0],["2022-08-17",11.05,11.13,10.79,10.97,567900.0],["2022-08-18",10.97,11.1,10.82,11.01,608500.0],["2022-08-19",10.82,10.91,10.26,10.27,606000.0],["2022-08-22",10.2,10.2,9.78,9.84,786500.0],["2022-08-23",9.89,10.29,9.89,10.01,1052000.0],["2022-08-24",10.01,10.55,10.01,10.16,702800.0],["2022-08-25",10.22,10.43,10.07,10.22,518300.0],["2022-08-26",10.16,10.21,9.15,9.51,1181200.0],["2022-08-29",9.37,9.55,9.28,9.3,400100.0],["2022-08-30",9.42,9.5,8.99,9.25,967000.0],["2022-08-31",9.31,9.33,8.86,8.88,413400.0],["2022-09-01",8.74,8.83,8.09,8.43,1080000.0],["2022-09-02",8.65,8.66,8.16,8.66,642600.0],["2022-09-06",8.74,8.74,8.24,8.45,602300.0],["2022-09-07",8.44,8.77,8.36,8.75,925600.0],["2022-09-08",8.6,8.93,8.48,8.84,586100.0],["2022-09-09",9.0,9.35,8.87,9.28,1647400.0],["2022-09-12",9.4,9.99,9.37,9.77,1108800.0],["2022-09-13",9.38,9.5,8.91,8.99,816700.0],["2022-09-14",8.91,9.12,8.79,9.01,542900.0],["2022-09-15",8.94,9.19,8.85,8.99,371200.0],["2022-09-16",8.75,8.8,8.61,8.68,477200.0],["2022-09-19",8.59,8.97,8.59,8.92,281000.0],["2022-09-20",8.81,8.92,8.66,8.77,720600.0],["2022-09-21",8.83,8.93,8.61,8.61,542800.0],["2022-09-22",8.64,8.64,8.27,8.27,544700.0],["2022-09-23",8.08,8.17,7.54,7.78,729400.0],["2022-09-26",7.67,7.8,7.02,7.02,772900.0],["2022-09-27",7.14,7.27,7.09,7.15,546700.0],["2022-09-28",7.19,7.66,7.19,7.63,533700.0],["2022-09-29",7.47,7.58,7.27,7.33,637100.0],["2022-09-30",7.3,7.34,6.98,6.99,713000.0],["2022-10-03",7.14,7.46,6.86,7.38,372900.0],["2022-10-04",7.67,8.13,7.57,8.13,352300.0],["2022-10-05",7.92,8.16,7.72,8.12,324000.0],["2022-10-06",8.05,8.29,7.99,8.11,220300.0],["2022-10-07",7.97,8.06,7.7,7.8,270700.0],["2022-10-10",7.81,7.89,7.65,7.78,130500.0],["2022-10-11",7.86,7.87,7.43,7.48,308800.0],["2022-10-12",7.44,7.52,7.28,7.4,363700.0],["2022-10-13",7.2,7.72,7.11,7.42,443500.0],["2022-10-14",7.51,7.54,7.1,7.16,518200.0],["2022-10-17",7.33,7.68,7.27,7.58,481200.0],["2022-10-18",7.85,8.05,7.74,7.91,421300.0],["2022-10-19",7.82,7.97,7.7,7.86,313900.0],["2022-10-20",7.9,8.13,7.8,7.89,354500.0],["2022-10-21",7.89,8.39,7.84,8.37,661500.0],["2022-10-24",8.37,8.76,8.22,8.66,418300.0],["2022-10-25",8.58,8.68,8.21,8.29,1293500.0],["2022-10-26",8.26,8.48,8.14,8.17,453000.0],["2022-10-27",8.33,8.47,8.09,8.11,453400.0],["2022-10-28",8.18,8.33,8.03,8.2,320500.0],["2022-10-31",8.18,8.5,8.17,8.38,726200.0],["2022-11-01",8.52,8.6,8.29,8.5,526000.0],["2022-11-02",8.5,8.69,7.99,8.0,311800.0],["2022-11-03",7.99,8.26,7.84,8.15,675900.0],["2022-11-04",8.36,8.61,8.26,8.53,568300.0],["2022-11-07",8.6,9.11,8.55,8.84,490200.0],["2022-11-08",8.86,8.86,8.63,8.7,494800.0],["2022-11-09",8.61,8.81,8.54,8.76,327200.0],["2022-11-10",9.0,9.67,8.89,9.54,548500.0],["2022-11-11",9.47,10.15,9.46,9.95,321500.0],["2022-11-14",9.9,10.31,9.73,10.29,725000.0],["2022-11-15",10.53,10.81,10.38,10.55,375000.0],["2022-11-16",10.49,10.85,10.47,10.59,811100.0],["2022-11-17",10.35,10.59,10.04,10.12,487000.0],["2022-11-18",10.34,10.4,9.83,9.98,278000.0],["2022-11-21",9.88,10.26,9.88,10.23,284600.0],["2022-11-22",10.3,10.3,10.01,10.16,150900.0],["2022-11-23",10.11,10.32,10.07,10.21,436000.0],["2022-11-25",10.23,10.27,10.16,10.23,70400.0],["2022-11-28",10.07,10.17,9.87,9.98,912700.0],["2022-11-29",9.97,10.2,9.8,9.88,283900.0],["2022-11-30",9.88,9.98,9.43,9.98,483200.0],["2022-12-01",10.05,10.31,9.96,10.22,229600.0],["2022-12-02",9.98,10.14,9.75,9.87,565400.0],["2022-12-05",9.74,9.77,9.45,9.63,316700.0],["2022-12-06",9.83,9.83,9.41,9.59,773400.0],["2022-12-07",9.61,9.63,9.08,9.38,2456600.0],["2022-12-08",9.49,9.78,9.33,9.61,384800.0],["2022-12-09",9.56,9.81,9.55,9.78,260400.0],["2022-12-12",9.79,10.06,9.62,10.02,145000.0],["2022-12-13",10.04,10.33,9.77,9.84,586100.0],["2022-12-14",9.82,9.89,9.48,9.74,446800.0],["2022-12-15",9.61,9.64,9.39,9.42,192300.0],["2022-12-16",9.38,9.38,8.88,8.89,589200.0],["2022-12-19",8.95,8.98,8.54,8.56,494400.0],["2022-12-20",8.5,8.66,8.45,8.54,514500.0],["2022-12-21",8.65,8.83,8.53,8.57,561100.0],["2022-12-22",8.59,8.6,8.06,8.37,645400.0],["2022-12-23",8.34,8.56,8.25,8.53,479500.0],["2022-12-27",8.5,8.55,8.36,8.4,569500.0],["2022-12-28",8.41,8.46,7.94,7.96,425300.0],["2022-12-29",7.95,8.43,7.95,8.38,546000.0],["2022-12-30",8.31,8.42,8.17,8.36,668700.0],["2023-01-03",8.36,8.51,7.78,7.78,488500.0],["2023-01-04",7.85,8.77,7.8,8.77,545500.0],["2023-01-05",8.66,9.04,8.66,8.89,532800.0],["2023-01-06",9.03,9.46,8.88,9.37,234500.0],["2023-01-09",9.52,9.99,9.48,9.93,323600.0],["2023-01-10",9.95,10.14,9.78,10.14,258300.0],["2023-01-11",10.19,10.51,10.05,10.51,391000.0],["2023-01-12",10.56,10.83,10.44,10.71,348200.0],["2023-01-13",10.67,10.92,10.5,10.6,285100.0],["2023-01-17",10.53,10.65,10.25,10.61,264100.0],["2023-01-18",10.5,10.91,10.5,10.78,285400.0],["2023-01-19",10.75,11.09,10.74,11.06,505100.0],["2023-01-20",11.24,11.65,10.96,11.01,919300.0],["2023-01-23",11.15,11.39,11.0,11.05,482200.0],["2023-01-24",10.88,11.34,10.77,11.16,337600.0],["2023-01-25",11.01,11.38,11.01,11.37,536800.0],["2023-01-26",11.5,11.5,11.22,11.28,253600.0],["2023-01-27",11.11,11.27,10.93,10.97,378300.0],["2023-01-30",11.0,11.18,10.85,10.87,325800.0],["2023-01-31",10.89,11.15,10.74,11.08,470600.0],["2023-02-01",11.2,11.31,10.9,11.24,1083100.0],["2023-02-02",11.36,11.88,11.34,11.6,551900.0],["2023-02-03",11.44,11.54,11.2,11.26,308200.0],["2023-02-06",11.12,11.22,10.96,11.0,172200.0],["2023-02-07",10.95,11.46,10.95,11.42,343800.0],["2023-02-08",11.3,11.72,11.21,11.71,581200.0],["2023-02-09",11.8,11.87,11.32,11.35,349800.0],["2023-02-10",11.31,11.37,10.87,11.1,307500.0],["2023-02-13",11.14,11.57,11.11,11.34,210200.0],["2023-02-14",11.29,11.39,11.06,11.32,313200.0],["2023-02-15",11.14,11.43,11.05,11.38,221900.0],["2023-02-16",11.31,11.67,11.08,11.33,275400.0],["2023-02-17",11.2,11.36,11.17,11.25,136300.0],["2023-02-21",11.23,11.27,10.84,10.9,407600.0],["2023-02-22",11.13,11.89,11.05,11.29,828900.0],["2023-02-23",11.52,11.85,11.26,11.52,521800.0],["2023-02-24",11.3,11.64,11.16,11.51,364500.0],["2023-02-27",11.78,11.97,11.54,11.78,268800.0],["2023-02-28",11.71,11.95,11.7,11.72,231900.0],["2023-03-01",11.7,12.02,11.7,11.92,205900.0],["2023-03-02",11.84,11.84,11.54,11.62,205800.0],["2023-03-03",11.65,11.97,11.62,11.95,195000.0],["2023-03-06",12.06,12.25,11.96,11.98,216800.0],["2023-03-07",12.0,12.1,11.91,12.03,326500.0],["2023-03-08",12.03,12.14,11.92,12.01,215700.0],["2023-03-09",12.02,12.57,11.99,12.44,413300.0],["2023-03-10",12.36,12.36,11.13,11.25,737900.0],["2023-03-13",10.72,11.0,10.48,10.54,669700.0],["2023-03-14",10.73,11.0,10.6,10.75,472400.0],["2023-03-15",10.48,10.52,9.98,10.37,419000.0],["2023-03-16",10.29,10.84,10.1,10.74,248000.0],["2023-03-17",10.66,10.7,10.18,10.35,513200.0],["2023-03-20",10.4,10.53,10.26,10.37,172500.0],["2023-03-21",10.56,10.96,10.52,10.87,253100.0],["2023-03-22",10.98,11.43,10.87,11.13,748600.0],["2023-03-23",11.28,11.46,11.02,11.17,452100.0],["2023-03-24",11.09,11.26,10.75,11.13,290300.0],["2023-03-27",11.16,11.39,11.07,11.25,288700.0],["2023-03-28",11.21,11.69,11.21,11.52,170700.0],["2023-03-29",11.56,11.99,11.55,11.9,338500.0],["2023-03-30",12.0,12.19,11.91,12.15,451900.0],["2023-03-31",12.3,12.58,12.14,12.44,690700.0],["2023-04-03",12.18,12.41,11.39,11.6,459200.0],["2023-04-04",11.65,11.67,11.42,11.57,260700.0],["2023-04-05",11.53,11.53,10.93,11.08,205300.0],["2023-04-06",11.13,11.15,10.81,10.81,146200.0],["2023-04-10",10.79,11.17,10.79,11.11,396800.0],["2023-04-11",11.24,11.39,11.2,11.28,170000.0],["2023-04-12",11.51,11.51,11.07,11.26,302200.0],["2023-04-13",11.6,12.65,11.5,12.6,705300.0],["2023-04-14",12.6,12.65,11.95,11.99,262200.0],["2023-04-17",12.02,12.19,11.79,12.05,176700.0],["2023-04-18",12.02,12.18,11.73,11.84,172000.0],["2023-04-19",11.66,11.87,11.6,11.8,150500.0],["2023-04-20",11.71,11.87,11.58,11.77,242000.0],["2023-04-21",11.92,11.92,11.53,11.72,204500.0],["2023-04-24",11.81,12.03,11.62,11.75,277000.0],["2023-04-25",11.59,11.6,10.45,10.8,735600.0],["2023-04-26",11.25,11.25,10.79,10.84,245900.0],["2023-04-27",11.01,11.43,10.87,11.34,209400.0],["2023-04-28",11.32,11.83,11.32,11.76,508200.0],["2023-05-01",11.67,11.96,11.67,11.91,175200.0],["2023-05-02",11.88,12.07,11.57,12.03,333800.0],["2023-05-03",11.96,12.07,11.85,12.01,406100.0],["2023-05-04",12.11,12.11,11.22,11.34,614500.0],["2023-05-05",11.32,11.79,11.32,11.77,427200.0],["2023-05-08",11.84,12.14,11.77,11.97,197400.0],["2023-05-09",11.84,12.02,11.72,11.82,182200.0],["2023-05-10",11.96,12.09,11.78,12.09,239100.0],["2023-05-11",11.92,12.1,11.72,12.06,203100.0],["2023-05-12",11.98,12.09,11.75,12.07,140100.0],["2023-05-15",12.16,12.77,12.07,12.7,375200.0],["2023-05-16",12.63,13.36,12.63,12.95,261200.0],["2023-05-17",13.01,13.34,12.43,13.25,458700.0],["2023-05-18",13.14,13.39,13.08,13.27,150100.0],["2023-05-19",13.24,13.41,13.07,13.09,200900.0],["2023-05-22",13.22,13.22,12.64,12.83,399100.0],["2023-05-23",13.01,13.06,12.61,12.63,296000.0],["2023-05-24",12.32,12.77,12.19,12.75,212700.0],["2023-05-25",12.64,13.04,12.64,12.98,236300.0],["2023-05-26",13.07,13.78,13.06,13.75,373000.0],["2023-05-30",13.9,14.36,13.47,13.6,404700.0],["2023-05-31",13.75,13.88,13.33,13.8,258200.0],["2023-06-01",13.8,14.17,13.8,14.1,241500.0],["2023-06-02",14.39,14.48,14.18,14.22,158000.0],["2023-06-05",14.3,14.37,14.16,14.27,302000.0],["2023-06-06",14.17,14.43,13.6,14.38,374000.0],["2023-06-07",14.64,14.88,14.46,14.47,156500.0],["2023-06-08",14.44,14.64,14.32,14.5,382400.0],["2023-06-09",14.45,14.85,14.45,14.74,185900.0],["2023-06-12",14.94,15.05,14.49,14.57,372500.0],["2023-06-13",14.66,14.85,14.55,14.61,195900.0],["2023-06-14",14.92,15.0,14.59,14.99,233500.0],["2023-06-15",14.86,14.86,14.5,14.72,449900.0],["2023-06-16",14.9,14.9,14.54,14.71,181400.0],["2023-06-20",14.24,14.55,14.07,14.28,241600.0],["2023-06-21",14.18,14.25,13.92,14.14,271600.0],["2023-06-22",14.08,14.21,13.86,14.16,371400.0],["2023-06-23",13.88,14.19,13.73,13.96,248800.0],["2023-06-26",13.89,14.23,13.81,14.04,196800.0],["2023-06-27",14.11,14.62,14.02,14.19,526400.0],["2023-06-28",14.1,14.36,14.0,14.22,270900.0],["2023-06-29",14.11,14.18,13.96,14.13,232700.0],["2023-06-30",14.34,14.34,13.95,13.95,153700.0],["2023-07-03",13.9,14.43,13.9,14.18,96600.0],["2023-07-05",14.02,14.35,13.86,13.91,495000.0],["2023-07-06",13.69,13.74,13.23,13.28,359900.0],["2023-07-07",13.28,13.59,13.28,13.52,333300.0],["2023-07-10",13.82,14.05,13.34,13.35,332200.0],["2023-07-11",13.45,13.8,13.45,13.73,487700.0],["2023-07-12",14.04,14.04,13.69,13.7,310400.0],["2023-07-13",13.85,14.08,13.79,13.96,394000.0],["2023-07-14",13.96,13.96,13.48,13.49,288800.0],["2023-07-17",13.38,13.45,13.07,13.43,306900.0],["2023-07-18",13.61,13.69,13.37,13.61,793100.0],["2023-07-19",13.75,13.77,13.57,13.7,161800.0],["2023-07-20",13.93,13.97,13.57,13.71,275100.0],["2023-07-21",13.89,13.89,13.7,13.87,205500.0],["2023-07-24",13.98,13.98,13.57,13.68,255400.0],["2023-07-25",13.5,13.5,12.24,12.69,990000.0],["2023-07-26",12.6,13.04,12.39,12.91,614900.0],["2023-07-27",12.76,13.0,12.25,12.25,566800.0],["2023-07-28",12.45,12.63,12.37,12.38,431800.0],["2023-07-31",12.35,12.54,11.95,11.98,378600.0],["2023-08-01",11.91,12.0,11.56,11.6,380100.0],["2023-08-02",11.5,11.52,11.18,11.34,317400.0],["2023-08-03",11.18,11.33,11.03,11.09,253000.0],["2023-08-04",11.09,11.54,11.09,11.41,705300.0],["2023-08-07",11.61,11.73,11.38,11.7,307800.0],["2023-08-08",11.55,11.61,11.39,11.51,320400.0],["2023-08-09",11.53,11.58,11.26,11.38,437600.0],["2023-08-10",11.41,11.51,11.12,11.2,326700.0],["2023-08-11",11.18,11.21,10.56,10.74,505300.0],["2023-08-14",10.75,10.75,10.36,10.42,195500.0],["2023-08-15",10.38,10.41,10.14,10.29,232900.0],["2023-08-16",10.31,10.33,10.07,10.1,224900.0],["2023-08-17",10.12,10.13,9.78,9.83,172800.0],["2023-08-18",9.7,10.0,9.68,9.85,165500.0],["2023-08-21",9.88,9.92,9.58,9.6,436800.0],["2023-08-22",9.64,9.7,9.5,9.68,360000.0],["2023-08-23",9.68,9.78,9.55,9.61,726900.0],["2023-08-24",9.57,9.66,9.33,9.33,286800.0],["2023-08-25",9.38,9.38,9.07,9.22,280200.0],["2023-08-28",9.3,9.7,9.29,9.64,257800.0],["2023-08-29",9.62,10.07,9.61,10.02,380500.0],["2023-08-30",10.04,10.24,10.03,10.15,196300.0],["2023-08-31",10.22,10.26,9.89,10.0,450200.0],["2023-09-01",10.09,10.13,9.72,9.77,414200.0],["2023-09-05",9.99,10.0,9.29,9.3,462800.0],["2023-09-06",9.17,9.39,8.97,9.24,532000.0],["2023-09-07",9.16,9.28,8.87,9.08,404800.0],["2023-09-08",9.07,10.28,9.07,10.19,1609700.0],["2023-09-11",10.38,10.46,9.75,9.99,674000.0],["2023-09-12",9.94,10.11,9.77,9.9,385100.0],["2023-09-13",9.79,9.8,9.35,9.38,381300.0],["2023-09-14",9.44,9.85,9.12,9.41,1427600.0],["2023-09-15",9.52,9.74,8.94,8.98,1578800.0],["2023-09-18",9.01,9.01,8.47,8.51,989300.0],["2023-09-19",8.5,8.86,8.33,8.5,1251000.0],["2023-09-20",8.6,8.77,8.41,8.68,342400.0],["2023-09-21",8.58,8.58,8.26,8.26,276200.0],["2023-09-22",8.3,8.4,8.0,8.01,815200.0],["2023-09-25",8.0,8.04,7.47,7.49,606400.0],["2023-09-26",7.43,7.44,6.79,7.06,1196900.0],["2023-09-27",7.06,7.37,7.01,7.3,1549900.0],["2023-09-28",7.29,7.39,6.92,7.19,1112500.0],["2023-09-29",7.31,7.31,6.78,6.79,1410100.0],["2023-10-02",6.82,6.85,6.1,6.39,1118600.0],["2023-10-03",6.42,6.51,6.2,6.27,2480100.0],["2023-10-04",6.29,6.75,6.29,6.74,2801400.0],["2023-10-05",6.59,6.75,6.21,6.4,1722800.0],["2023-10-06",6.37,7.08,6.37,6.83,1482300.0],["2023-10-09",6.72,6.73,6.37,6.47,685800.0],["2023-10-10",6.58,6.92,6.53,6.83,1074500.0],["2023-10-11",6.87,6.93,6.63,6.92,1089800.0],["2023-10-12",6.95,6.95,6.65,6.75,761300.0],["2023-10-13",6.68,6.81,6.63,6.69,462100.0],["2023-10-16",6.75,6.94,6.63,6.89,436000.0],["2023-10-17",6.74,6.97,6.65,6.74,946500.0],["2023-10-18",6.62,6.65,6.17,6.2,625700.0],["2023-10-19",6.2,6.28,6.08,6.15,939500.0],["2023-10-20",6.13,6.13,5.84,5.91,928200.0],["2023-10-23",5.91,6.28,5.76,6.19,620500.0],["2023-10-24",6.28,6.29,5.94,5.97,393300.0],["2023-10-25",5.56,6.01,5.52,6.0,791900.0],["2023-10-26",6.03,6.15,5.85,5.89,376900.0],["2023-10-27",5.91,6.1,5.86,5.99,371000.0],["2023-10-30",6.11,6.21,5.99,6.08,276200.0],["2023-10-31",6.05,6.08,5.66,5.71,720600.0],["2023-11-01",5.7,5.76,5.58,5.72,485800.0],["2023-11-02",5.9,6.08,5.87,5.93,335800.0],["2023-11-03",6.06,6.59,6.05,6.45,882300.0],["2023-11-06",6.44,6.59,6.23,6.23,587200.0],["2023-11-07",6.27,6.76,6.17,6.74,452800.0],["2023-11-08",6.77,6.96,6.67,6.68,517000.0],["2023-11-09",6.77,6.77,6.24,6.26,689100.0],["2023-11-10",6.26,6.44,6.17,6.26,635200.0],["2023-11-13",6.25,6.25,5.98,6.02,539700.0],["2023-11-14",6.32,6.55,6.32,6.46,1030100.0],["2023-11-15",6.51,6.9,6.51,6.63,459600.0],["2023-11-16",6.59,6.74,6.59,6.69,442000.0],["2023-11-17",6.75,6.87,6.66,6.84,319000.0],["2023-11-20",6.8,7.03,6.78,6.94,179300.0],["2023-11-21",6.9,6.98,6.6,6.67,636200.0],["2023-11-22",6.82,6.99,6.68,6.75,800600.0],["2023-11-24",6.87,7.33,6.8,7.15,1084500.0],["2023-11-27",7.08,7.74,7.08,7.59,1188700.0],["2023-11-28",7.63,8.1,7.49,8.04,770600.0],["2023-11-29",8.05,8.24,7.98,8.02,521500.0],["2023-11-30",8.04,8.09,7.86,8.06,506900.0],["2023-12-01",8.08,8.14,7.88,8.0,322700.0],["2023-12-04",8.1,8.12,7.9,8.01,405000.0],["2023-12-05",7.95,8.27,7.93,8.25,644800.0],["2023-12-06",8.33,8.79,8.25,8.61,1015900.0],["2023-12-07",8.74,8.79,8.36,8.5,748700.0],["2023-12-08",8.42,8.58,8.24,8.39,452400.0],["2023-12-11",8.3,8.35,8.14,8.22,192200.0],["2023-12-12",8.22,8.22,8.05,8.17,334000.0],["2023-12-13",8.14,8.6,8.08,8.6,426300.0],["2023-12-14",8.58,9.34,8.58,9.26,1018300.0],["2023-12-15",9.26,9.45,9.13,9.18,827100.0],["2023-12-18",9.13,9.29,9.02,9.22,441800.0],["2023-12-19",9.28,9.51,9.27,9.28,332200.0],["2023-12-20",9.27,9.36,8.94,9.0,637400.0],["2023-12-21",9.21,9.38,9.09,9.31,495900.0],["2023-12-22",9.3,9.5,9.19,9.49,758500.0],["2023-12-26",9.66,9.66,9.24,9.25,745300.0],["2023-12-27",9.3,9.61,9.22,9.6,376000.0],["2023-12-28",9.58,9.67,9.44,9.51,306200.0],["2023-12-29",9.52,9.52,9.33,9.38,165300.0],["2024-01-02",9.28,9.39,8.97,9.01,637300.0],["2024-01-03",8.87,9.05,8.82,8.9,478400.0],["2024-01-04",8.88,8.88,8.64,8.73,448700.0],["2024-01-05",8.6,9.15,8.6,8.87,634500.0],["2024-01-08",8.95,9.32,8.88,9.14,370400.0],["2024-01-09",9.05,9.08,8.66,8.72,239700.0],["2024-01-10",8.75,8.79,8.62,8.7,299100.0],["2024-01-11",8.7,8.85,8.59,8.8,192700.0],["2024-01-12",8.83,9.13,8.31,8.46,1279300.0],["2024-01-16",8.36,8.36,7.92,8.13,741100.0],["2024-01-17",7.96,8.0,7.63,7.79,708900.0],["2024-01-18",7.8,8.21,7.73,8.15,752400.0],["2024-01-19",8.24,8.31,8.0,8.25,495600.0],["2024-01-22",8.33,8.39,7.98,8.02,610100.0],["2024-01-23",8.14,8.28,8.02,8.19,328000.0],["2024-01-24",8.36,8.43,8.27,8.34,598900.0],["2024-01-25",8.52,8.56,8.1,8.19,633400.0],["2024-01-26",8.16,8.33,8.01,8.07,483200.0],["2024-01-29",8.09,8.32,7.97,8.25,450700.0],["2024-01-30",8.18,8.19,8.01,8.01,546300.0],["2024-01-31",7.97,8.13,7.89,7.92,805000.0],["2024-02-01",7.97,8.11,7.89,7.99,461000.0],["2024-02-02",7.9,8.08,7.77,8.06,405800.0],["2024-02-05",7.97,7.97,7.41,7.41,412200.0],["2024-02-06",7.4,7.91,7.36,7.86,413800.0],["2024-02-07",7.84,7.86,7.58,7.62,328100.0],["2024-02-08",7.65,7.65,7.45,7.54,341800.0],["2024-02-09",7.57,7.6,7.36,7.5,448700.0],["2024-02-12",7.5,7.75,7.47,7.54,200400.0],["2024-02-13",7.38,7.51,7.04,7.05,362600.0],["2024-02-14",7.14,7.34,7.13,7.27,213100.0],["2024-02-15",7.36,7.47,7.25,7.37,225200.0],["2024-02-16",7.37,7.62,7.28,7.52,214100.0],["2024-02-20",7.45,7.66,7.42,7.63,632800.0],["2024-02-21",7.61,7.63,7.32,7.42,386600.0],["2024-02-22",7.39,7.67,7.37,7.4,714100.0],["2024-02-23",7.37,7.47,7.09,7.4,450800.0],["2024-02-26",7.4,7.44,7.26,7.31,435200.0],["2024-02-27",7.82,8.1,7.29,7.32,1297900.0],["2024-02-28",7.35,7.4,7.02,7.24,721600.0],["2024-02-29",7.23,7.37,7.15,7.23,767000.0],["2024-03-01",7.31,7.31,7.05,7.27,448400.0],["2024-03-04",7.29,7.3,7.09,7.12,499100.0],["2024-03-05",7.08,7.35,7.07,7.29,397100.0],["2024-03-06",7.42,7.58,7.37,7.57,521200.0],["2024-03-07",7.48,7.52,7.29,7.33,481400.0],["2024-03-08",7.4,7.51,7.28,7.4,339000.0],["2024-03-11",7.41,7.44,7.26,7.34,229800.0],["2024-03-12",7.3,7.3,7.12,7.17,333300.0],["2024-03-13",7.15,7.49,7.15,7.4,370400.0],["2024-03-14",7.4,7.4,7.12,7.18,286200.0],["2024-03-15",7.15,7.3,7.0,7.07,537800.0],["2024-03-18",7.07,7.15,6.83,7.09,277900.0],["2024-03-19",7.1,7.1,6.82,6.83,280600.0],["2024-03-20",6.88,7.15,6.8,7.13,334800.0],["2024-03-21",7.19,7.25,7.07,7.23,256300.0],["2024-03-22",7.31,7.31,7.16,7.21,261600.0],["2024-03-25",7.18,7.27,7.06,7.16,277200.0],["2024-03-26",7.18,7.4,7.12,7.25,356000.0],["2024-03-27",7.34,7.4,7.2,7.35,200400.0],["2024-03-28",7.37,7.5,7.36,7.42,213700.0],["2024-04-01",7.45,7.63,7.36,7.56,404500.0],["2024-04-02",7.46,7.77,7.35,7.73,370700.0],["2024-04-03",7.65,8.0,7.65,7.89,276400.0],["2024-04-04",7.94,8.09,7.73,7.73,721300.0],["2024-04-05",7.72,7.9,7.61,7.86,400900.0],["2024-04-08",7.92,8.24,7.78,7.8,609900.0],["2024-04-09",7.82,7.98,7.61,7.63,444000.0],["2024-04-10",7.52,7.7,7.32,7.68,598900.0],["2024-04-11",7.69,7.72,7.46,7.47,171100.0],["2024-04-12",7.41,7.41,6.95,7.05,923100.0],["2024-04-15",7.08,7.44,7.04,7.22,641100.0],["2024-04-16",7.15,7.15,6.85,7.06,504300.0],["2024-04-17",7.21,7.63,7.19,7.51,652400.0],["2024-04-18",7.54,7.88,7.47,7.85,1093800.0],["2024-04-19",7.81,7.97,7.73,7.8,485300.0],["2024-04-22",7.79,8.03,7.64,8.02,953600.0],["2024-04-23",8.54,9.57,8.19,8.48,2132100.0],["2024-04-24",8.55,9.19,8.34,8.68,961000.0],["2024-04-25",8.57,8.8,8.24,8.78,859100.0],["2024-04-26",8.84,8.84,8.37,8.62,587800.0],["2024-04-29",8.68,8.8,8.2,8.49,861400.0],["2024-04-30",8.41,8.48,8.18,8.19,378600.0],["2024-05-01",8.19,8.36,7.95,8.26,278900.0],["2024-05-02",8.42,8.45,8.24,8.38,540300.0],["2024-05-03",8.5,8.53,8.33,8.42,363400.0],["2024-05-06",8.46,8.64,8.35,8.41,262900.0],["2024-05-07",8.43,8.43,8.23,8.34,323000.0],["2024-05-08",8.31,8.4,8.21,8.33,275200.0],["2024-05-09",8.33,8.49,8.18,8.46,393200.0],["2024-05-10",8.48,8.63,8.37,8.62,301200.0],["2024-05-13",8.68,8.85,8.5,8.51,295300.0],["2024-05-14",8.55,8.84,8.54,8.7,401600.0],["2024-05-15",8.77,8.99,8.61,8.74,355500.0],["2024-05-16",8.65,8.79,8.46,8.5,694100.0],["2024-05-17",8.59,8.81,8.46,8.75,384400.0],["2024-05-20",8.74,8.75,8.49,8.49,300200.0],["2024-05-21",8.55,8.55,8.19,8.2,407500.0],["2024-05-22",8.17,8.51,8.11,8.35,302400.0],["2024-05-23",8.34,8.35,7.95,7.97,514400.0],["2024-05-24",8.16,8.2,7.77,7.85,339000.0],["2024-05-28",7.92,8.08,7.87,8.0,220100.0],["2024-05-29",7.83,8.04,7.71,7.97,271100.0],["2024-05-30",8.01,8.09,7.84,7.99,139500.0],["2024-05-31",7.98,8.04,7.78,7.97,212300.0],["2024-06-03",7.81,7.94,7.18,7.22,548500.0],["2024-06-04",7.16,7.23,6.69,6.79,1413400.0],["2024-06-05",6.91,7.3,6.75,7.2,844700.0],["2024-06-06",7.2,7.31,7.09,7.17,806100.0],["2024-06-07",7.09,7.26,6.9,7.01,872200.0],["2024-06-10",7.0,7.13,6.93,7.11,241200.0],["2024-06-11",7.01,7.06,6.94,6.96,443200.0],["2024-06-12",6.98,7.09,6.91,6.95,440900.0],["2024-06-13",6.99,7.06,6.8,6.88,582500.0],["2024-06-14",6.88,6.88,6.66,6.71,627400.0],["2024-06-17",6.68,6.73,6.49,6.59,352500.0],["2024-06-18",6.64,6.87,6.6,6.6,369400.0],["2024-06-20",6.69,6.69,6.48,6.54,380900.0],["2024-06-21",6.55,6.57,6.34,6.35,265400.0],["2024-06-24",6.34,6.64,6.34,6.62,207900.0],["2024-06-25",6.7,6.7,6.51,6.61,313400.0],["2024-06-26",6.52,6.52,6.34,6.4,458800.0],["2024-06-27",6.42,6.53,6.29,6.35,471900.0],["2024-06-28",6.39,6.59,6.31,6.36,679900.0],["2024-07-01",6.38,6.41,6.2,6.22,382800.0],["2024-07-02",6.27,6.43,6.23,6.24,725800.0],["2024-07-03",6.24,6.4,6.24,6.36,173800.0],["2024-07-05",6.37,6.43,6.18,6.21,282500.0],["2024-07-08",6.21,6.26,6.05,6.23,347400.0],["2024-07-09",6.35,6.37,6.23,6.27,183600.0],["2024-07-10",6.31,6.33,6.22,6.29,298000.0],["2024-07-11",6.33,6.44,6.24,6.43,164200.0],["2024-07-12",6.51,6.65,6.47,6.64,388400.0],["2024-07-15",6.57,6.78,6.57,6.66,504300.0],["2024-07-16",6.67,6.83,6.63,6.81,310100.0],["2024-07-17",6.78,6.78,6.55,6.63,345300.0],["2024-07-18",6.56,6.68,6.36,6.38,763300.0],["2024-07-19",6.36,6.53,6.13,6.21,1117000.0],["2024-07-22",6.26,6.46,6.2,6.27,1058600.0],["2024-07-23",6.22,6.47,5.85,6.46,2719700.0],["2024-07-24",6.38,6.48,6.03,6.05,709900.0],["2024-07-25",6.04,6.42,6.01,6.35,547500.0],["2024-07-26",6.42,6.54,6.39,6.45,663900.0],["2024-07-29",6.45,6.47,6.25,6.32,614100.0],["2024-07-30",6.32,6.43,6.15,6.16,776900.0],["2024-07-31",6.2,6.26,6.09,6.12,4171700.0],["2024-08-01",6.14,6.17,5.81,5.83,1520400.0],["2024-08-02",5.8,5.84,5.49,5.61,1405100.0],["2024-08-05",5.36,5.56,5.15,5.37,1757500.0],["2024-08-06",5.38,5.59,5.31,5.48,842500.0],["2024-08-07",5.59,5.71,5.38,5.4,970200.0],["2024-08-08",5.46,5.59,5.44,5.44,495200.0],["2024-08-09",5.44,5.57,5.44,5.52,379700.0],["2024-08-12",5.54,5.58,5.32,5.37,783700.0],["2024-08-13",5.39,5.59,5.36,5.55,354100.0],["2024-08-14",5.58,5.63,5.51,5.6,240900.0],["2024-08-15",5.62,5.82,5.59,5.72,608100.0],["2024-08-16",5.72,5.79,5.58,5.7,1211800.0],["2024-08-19",5.73,5.73,5.59,5.69,726900.0],["2024-08-20",5.66,5.72,5.54,5.59,552700.0],["2024-08-21",5.62,5.62,5.48,5.58,444300.0],["2024-08-22",5.6,5.63,5.52,5.53,312500.0],["2024-08-23",5.6,5.95,5.6,5.95,478100.0],["2024-08-26",5.87,5.98,5.7,5.82,549600.0],["2024-08-27",5.74,5.85,5.66,5.75,657900.0],["2024-08-28",5.7,5.92,5.7,5.79,392500.0],["2024-08-29",5.89,5.89,5.75,5.79,480500.0],["2024-08-30",5.84,5.86,5.67,5.71,442300.0],["2024-09-03",5.64,5.69,5.52,5.66,669800.0],["2024-09-04",5.61,5.82,5.56,5.6,1061000.0],["2024-09-05",5.65,5.92,5.62,5.91,1651200.0],["2024-09-06",5.92,6.04,5.57,5.96,1603200.0],["2024-09-09",6.03,6.17,5.97,6.15,1152200.0],["2024-09-10",6.13,6.26,6.0,6.18,774500.0],["2024-09-11",6.17,6.44,6.17,6.44,511400.0],["2024-09-12",6.46,6.66,6.44,6.57,689800.0],["2024-09-13",6.64,6.64,6.45,6.5,655600.0],["2024-09-16",6.52,6.64,6.51,6.6,471400.0],["2024-09-17",6.55,6.81,6.53,6.8,1878200.0],["2024-09-18",6.86,6.95,6.69,6.73,1081400.0],["2024-09-19",6.87,6.87,6.6,6.62,319000.0],["2024-09-20",6.56,6.6,6.39,6.45,563600.0],["2024-09-23",6.45,6.45,6.32,6.37,309200.0],["2024-09-24",6.55,6.67,6.21,6.29,764200.0],["2024-09-25",6.28,6.45,6.22,6.3,677900.0],["2024-09-26",6.45,6.63,6.42,6.52,1184300.0],["2024-09-27",6.61,6.62,6.52,6.55,598300.0],["2024-09-30",6.5,6.5,6.3,6.33,363300.0],["2024-10-01",6.3,6.35,6.14,6.29,321300.0],["2024-10-02",6.35,6.47,6.21,6.4,939700.0],["2024-10-03",6.36,6.36,6.06,6.09,475200.0],["2024-10-04",6.22,6.37,6.18,6.23,422500.0],["2024-10-07",6.25,6.3,6.1,6.24,658700.0],["2024-10-08",6.21,6.27,6.18,6.22,262600.0],["2024-10-09",6.21,6.28,6.21,6.23,232200.0],["2024-10-10",6.18,6.29,6.12,6.24,287200.0],["2024-10-11",6.21,6.3,6.18,6.29,228800.0],["2024-10-14",6.3,6.39,6.23,6.36,275400.0],["2024-10-15",6.38,6.69,6.36,6.66,933100.0],["2024-10-16",6.69,7.03,6.56,6.98,1010000.0],["2024-10-17",6.94,7.08,6.87,6.91,604200.0],["2024-10-18",6.98,7.31,6.85,7.15,1371900.0],["2024-10-21",7.15,7.21,7.01,7.02,684300.0],["2024-10-22",7.12,7.26,7.04,7.17,1604500.0],["2024-10-23",7.24,7.32,6.93,7.07,1170800.0],["2024-10-24",7.09,7.11,6.95,7.06,661400.0],["2024-10-25",7.04,7.16,7.01,7.09,936600.0],["2024-10-28",7.15,7.61,7.15,7.18,1145100.0],["2024-10-29",7.12,7.42,6.9,7.35,883600.0],["2024-10-30",7.41,7.7,7.36,7.41,939500.0],["2024-10-31",7.39,7.62,7.36,7.36,893800.0],["2024-11-01",7.4,7.52,7.3,7.32,641800.0],["2024-11-04",7.31,7.69,7.31,7.49,1091900.0],["2024-11-05",7.49,7.55,7.24,7.45,1088700.0],["2024-11-06",7.49,7.54,6.96,7.35,1455400.0],["2024-11-07",7.43,7.71,7.43,7.57,884100.0],["2024-11-08",7.48,7.61,7.35,7.59,726400.0],["2024-11-11",7.66,7.71,7.41,7.53,794600.0],["2024-11-12",7.48,7.87,7.48,7.71,1143400.0],["2024-11-13",7.75,7.99,7.7,7.7,931900.0],["2024-11-14",7.71,8.29,7.71,8.17,1568400.0],["2024-11-15",8.12,8.27,7.97,8.06,1215100.0],["2024-11-18",8.13,8.47,8.05,8.22,1480900.0],["2024-11-19",8.11,8.28,7.98,8.26,542700.0],["2024-11-20",8.26,8.3,8.0,8.05,585100.0],["2024-11-21",8.06,8.11,7.95,7.98,738000.0],["2024-11-22",8.0,8.1,7.72,7.77,847200.0],["2024-11-25",7.94,8.07,7.81,7.83,672700.0],["2024-11-26",7.77,7.83,7.47,7.58,1443800.0],["2024-11-27",7.58,7.75,7.46,7.67,1177700.0],["2024-11-29",7.77,7.82,7.62,7.7,539500.0],["2024-12-02",7.7,7.75,7.5,7.68,661200.0],["2024-12-03",7.47,7.88,7.47,7.84,711100.0],["2024-12-04",7.74,8.19,7.74,8.19,675000.0],["2024-12-05",8.34,8.6,8.1,8.44,995300.0],["2024-12-06",8.33,8.59,8.33,8.48,461200.0],["2024-12-09",8.54,8.7,8.32,8.35,487100.0],["2024-12-10",8.45,8.53,8.33,8.42,464700.0],["2024-12-11",8.42,8.55,8.27,8.52,372000.0],["2024-12-12",8.51,8.68,8.32,8.33,347900.0],["2024-12-13",8.39,8.47,8.29,8.39,258900.0],["2024-12-16",8.36,8.55,8.26,8.41,482700.0],["2024-12-17",8.37,8.42,8.16,8.38,442000.0],["2024-12-18",8.38,8.5,8.05,8.13,509200.0],["2024-12-19",8.15,8.25,7.92,8.1,503800.0],["2024-12-20",8.07,8.17,7.91,7.95,467600.0],["2024-12-23",7.95,7.95,7.76,7.81,326800.0],["2024-12-24",7.84,7.84,7.63,7.76,272300.0],["2024-12-26",7.75,7.88,7.68,7.76,324700.0],["2024-12-27",7.69,7.69,7.55,7.63,195200.0],["2024-12-30",7.54,7.59,7.25,7.43,587000.0],["2024-12-31",7.37,7.51,7.28,7.44,314700.0],["2025-01-02",7.46,7.57,7.4,7.4,486100.0],["2025-01-03",7.46,7.46,7.26,7.43,339000.0],["2025-01-06",7.54,7.82,7.53,7.72,616500.0],["2025-01-07",7.83,7.92,7.75,7.85,594900.0],["2025-01-08",7.75,8.0,7.64,7.97,524000.0],["2025-01-10",7.9,8.12,7.86,8.12,995000.0],["2025-01-13",8.02,8.28,7.79,8.26,553900.0],["2025-01-14",8.3,8.58,8.28,8.5,503700.0],["2025-01-15",8.65,8.73,8.31,8.45,441900.0],["2025-01-16",8.46,8.5,8.31,8.46,405500.0],["2025-01-17",8.46,8.53,8.17,8.24,389200.0],["2025-01-21",8.37,8.76,8.37,8.75,561300.0],["2025-01-22",8.85,8.96,8.78,8.9,619100.0],["2025-01-23",8.86,9.0,8.73,8.86,538800.0],["2025-01-24",8.97,9.0,8.87,8.93,372500.0],["2025-01-27",8.86,8.88,8.51,8.55,410800.0],["2025-01-28",8.55,8.63,8.38,8.63,381800.0],["2025-01-29",8.66,8.79,8.6,8.71,335300.0],["2025-01-30",8.75,8.93,8.67,8.76,448900.0],["2025-01-31",8.76,8.79,8.43,8.49,612300.0],["2025-02-03",8.11,8.27,7.85,8.22,1304400.0],["2025-02-04",8.33,8.49,8.21,8.33,598000.0],["2025-02-05",8.31,8.42,7.85,7.85,658200.0],["2025-02-06",8.0,8.18,7.81,7.84,633100.0],["2025-02-07",7.94,8.04,7.82,7.92,400600.0],["2025-02-10",7.92,8.03,7.79,7.8,464400.0],["2025-02-11",7.81,7.86,7.64,7.68,554200.0],["2025-02-12",7.81,7.81,7.63,7.69,492000.0],["2025-02-13",7.68,7.84,7.64,7.74,752600.0],["2025-02-14",7.74,8.15,7.7,8.11,912100.0],["2025-02-18",8.17,8.6,8.17,8.34,587500.0],["2025-02-19",8.39,8.4,8.2,8.27,359500.0],["2025-02-20",8.25,8.5,8.22,8.45,464600.0],["2025-02-21",8.43,8.51,7.73,7.77,672700.0],["2025-02-24",7.58,7.83,6.78,6.79,1179800.0],["2025-02-25",6.86,6.86,6.53,6.53,919000.0],["2025-02-26",6.6,6.6,6.33,6.4,867400.0],["2025-02-27",6.4,6.48,6.26,6.35,738900.0],["2025-02-28",6.34,6.53,6.29,6.48,597900.0],["2025-03-03",6.55,6.83,6.26,6.39,960000.0],["2025-03-04",6.22,6.34,5.95,6.07,1083700.0],["2025-03-05",6.16,6.47,6.05,6.4,985300.0],["2025-03-06",6.37,6.4,6.24,6.26,1826900.0],["2025-03-07",6.2,6.33,5.85,6.08,1244700.0],["2025-03-10",5.92,6.06,5.46,5.53,879400.0],["2025-03-11",5.51,5.61,5.33,5.51,673900.0],["2025-03-12",5.57,5.67,5.26,5.38,900300.0],["2025-03-13",5.37,5.42,5.17,5.31,673000.0],["2025-03-14",5.39,5.59,5.23,5.53,819000.0],["2025-03-17",5.49,5.64,5.49,5.54,555000.0],["2025-03-18",5.53,5.73,5.47,5.67,1201900.0],["2025-03-19",5.64,5.75,5.63,5.71,1157300.0],["2025-03-20",5.62,5.67,5.55,5.59,553600.0],["2025-03-21",5.52,5.55,5.42,5.54,509200.0],["2025-03-24",5.59,5.71,5.53,5.65,573300.0],["2025-03-25",5.72,5.72,5.48,5.61,614900.0],["2025-03-26",5.59,5.68,5.53,5.66,1553400.0],["2025-03-27",5.64,5.67,5.5,5.53,1554300.0],["2025-03-28",5.51,5.53,5.31,5.39,1641400.0],["2025-03-31",5.34,5.34,5.2,5.22,646900.0],["2025-04-01",5.2,5.33,5.07,5.25,1513000.0],["2025-04-02",5.16,5.29,5.16,5.25,738200.0],["2025-04-03",5.23,5.36,5.1,5.25,1538000.0],["2025-04-04",5.08,5.11,4.64,4.86,1894500.0],["2025-04-07",4.74,5.07,4.57,4.86,1125300.0],["2025-04-08",5.1,5.19,4.56,4.67,1336400.0],["2025-04-09",4.7,5.13,4.39,5.08,1771100.0],["2025-04-10",4.97,4.97,4.64,4.7,1124500.0],["2025-04-11",4.72,4.74,4.55,4.7,639100.0],["2025-04-14",4.77,4.88,4.52,4.54,1069400.0],["2025-04-15",4.53,4.62,4.48,4.48,596000.0],["2025-04-16",4.46,4.62,4.4,4.53,1200800.0],["2025-04-17",4.5,4.53,4.32,4.36,837300.0],["2025-04-21",4.44,4.54,4.32,4.43,1235100.0],["2025-04-22",4.48,4.62,4.46,4.53,1155000.0],["2025-04-23",4.67,4.71,4.61,4.65,1663900.0],["2025-04-24",4.61,4.77,4.56,4.69,2336900.0],["2025-04-25",4.7,4.7,4.53,4.68,2187500.0],["2025-04-28",4.66,4.72,3.94,3.94,5554900.0],["2025-04-29",3.93,3.95,3.53,3.59,6425900.0],["2025-04-30",3.59,3.71,3.49,3.68,1643100.0],["2025-05-01",3.69,3.72,3.54,3.59,740800.0],["2025-05-02",3.7,3.94,3.68,3.94,3570000.0],["2025-05-05",3.93,4.22,3.81,4.16,3548100.0],["2025-05-06",4.11,4.16,4.0,4.09,1546100.0],["2025-05-07",4.07,4.19,4.07,4.08,1331400.0],["2025-05-08",4.09,4.13,3.9,4.03,2551400.0],["2025-05-09",4.04,4.14,3.98,3.98,1796800.0],["2025-05-12",4.09,4.23,4.01,4.13,1375100.0],["2025-05-13",4.13,4.3,4.13,4.28,1031000.0],["2025-05-14",4.28,4.4,4.27,4.37,1723300.0],["2025-05-15",4.34,4.36,4.28,4.32,1370900.0],["2025-05-16",4.34,4.39,4.28,4.35,1099000.0],["2025-05-19",4.27,4.35,4.15,4.18,1345200.0],["2025-05-20",4.16,4.28,4.16,4.27,798700.0],["2025-05-21",4.24,4.28,4.19,4.25,965100.0],["2025-05-22",4.24,4.29,4.18,4.28,576100.0],["2025-05-23",4.2,4.45,4.18,4.4,1018500.0],["2025-05-27",4.45,4.65,4.45,4.55,1504000.0],["2025-05-28",4.53,4.59,4.49,4.57,1399000.0],["2025-05-29",4.61,4.83,4.61,4.75,1646300.0],["2025-05-30",4.72,4.77,4.58,4.73,1619300.0],["2025-06-02",4.72,4.76,4.58,4.62,1735900.0],["2025-06-03",4.62,4.7,4.56,4.68,997700.0],["2025-06-04",4.7,4.77,4.7,4.75,532100.0],["2025-06-05",4.7,4.81,4.7,4.79,558000.0],["2025-06-06",4.86,4.89,4.76,4.86,343500.0],["2025-06-09",4.91,5.03,4.91,4.99,618100.0],["2025-06-10",4.97,5.04,4.85,4.85,901300.0],["2025-06-11",4.89,4.91,4.61,4.66,869000.0],["2025-06-12",4.64,4.76,4.59,4.66,595900.0],["2025-06-13",4.56,4.63,4.45,4.47,634900.0],["2025-06-16",4.55,4.66,4.43,4.59,824500.0],["2025-06-17",4.54,4.64,4.36,4.39,847900.0],["2025-06-18",4.38,4.47,4.23,4.25,1052200.0],["2025-06-20",4.27,4.36,4.17,4.19,1033500.0],["2025-06-23",4.17,4.4,4.15,4.29,1573700.0],["2025-06-24",4.37,4.46,4.37,4.42,511800.0],["2025-06-25",4.43,4.43,4.32,4.33,625800.0],["2025-06-26",4.34,4.55,4.31,4.5,719400.0],["2025-06-27",4.49,4.73,4.49,4.67,701200.0],["2025-06-30",4.68,4.78,4.66,4.75,1029900.0],["2025-07-01",4.75,4.88,4.73,4.86,1048500.0],["2025-07-02",4.81,4.92,4.77,4.82,472900.0],["2025-07-03",4.81,4.92,4.78,4.81,274600.0],["2025-07-07",4.76,4.9,4.6,4.66,1133400.0],["2025-07-08",4.67,4.74,4.36,4.38,847100.0],["2025-07-09",4.38,4.55,4.35,4.52,833600.0],["2025-07-10",4.6,4.83,4.55,4.76,813300.0],["2025-07-11",4.71,4.95,4.68,4.93,1181800.0],["2025-07-14",4.93,4.94,4.8,4.88,506300.0],["2025-07-15",4.91,4.91,4.67,4.68,499600.0],["2025-07-16",4.68,4.73,4.59,4.63,336900.0],["2025-07-17",4.67,4.75,4.64,4.67,522500.0],["2025-07-18",4.7,4.87,4.48,4.5,1234000.0],["2025-07-21",4.57,4.6,4.4,4.41,978700.0],["2025-07-22",4.47,5.11,4.44,5.1,2059200.0],["2025-07-23",5.2,5.48,5.07,5.42,1412300.0],["2025-07-24",5.36,5.53,5.31,5.32,873000.0],["2025-07-25",5.33,5.45,5.23,5.44,695900.0],["2025-07-28",5.44,5.55,5.41,5.53,1510600.0],["2025-07-29",5.57,5.6,5.44,5.52,1132500.0],["2025-07-30",5.45,5.87,5.45,5.79,998900.0],["2025-07-31",5.75,5.99,5.75,5.89,1011500.0],["2025-08-01",5.81,5.81,5.68,5.72,937600.0],["2025-08-04",5.82,5.9,5.58,5.58,576300.0],["2025-08-05",5.58,5.65,5.49,5.61,446500.0],["2025-08-06",5.65,5.82,5.61,5.81,572700.0],["2025-08-07",5.9,5.9,5.74,5.84,621800.0],["2025-08-08",5.88,5.88,5.59,5.59,412000.0],["2025-08-11",5.59,5.67,5.53,5.65,391200.0],["2025-08-12",5.74,6.02,5.68,6.0,672200.0],["2025-08-13",6.0,6.05,5.91,5.91,355700.0],["2025-08-14",5.81,5.87,5.78,5.84,288500.0],["2025-08-15",5.83,5.96,5.82,5.84,287600.0],["2025-08-18",5.85,6.12,5.77,6.11,508900.0],["2025-08-19",6.12,6.12,5.96,6.08,315100.0],["2025-08-20",6.06,6.17,5.96,5.96,562600.0],["2025-08-21",5.95,6.03,5.87,5.87,281100.0],["2025-08-22",5.83,6.0,5.7,5.95,817800.0],["2025-08-25",5.9,6.08,5.89,6.04,455700.0],["2025-08-26",6.06,6.18,6.03,6.11,354100.0],["2025-08-27",6.1,6.15,5.99,6.11,582400.0],["2025-08-28",6.17,6.23,6.13,6.17,342600.0],["2025-08-29",6.17,6.2,6.08,6.16,344300.0],["2025-09-02",6.09,6.2,6.06,6.12,333200.0],["2025-09-03",6.15,6.27,6.11,6.17,511000.0],["2025-09-04",6.13,6.19,6.08,6.11,250800.0],["2025-09-05",6.12,6.32,6.12,6.15,446800.0],["2025-09-08",6.18,6.19,5.99,5.99,334700.0],["2025-09-09",6.0,6.04,5.88,5.92,436700.0],["2025-09-10",5.92,6.25,5.91,6.2,779500.0],["2025-09-11",6.2,6.31,6.2,6.24,388700.0],["2025-09-12",6.25,6.25,6.04,6.04,338000.0],["2025-09-15",6.1,6.2,6.0,6.17,360000.0],["2025-09-16",6.21,6.49,6.2,6.42,319500.0],["2025-09-17",6.34,6.69,6.3,6.59,614300.0],["2025-09-18",6.66,6.73,6.54,6.69,863600.0],["2025-09-19",6.64,6.82,6.63,6.75,881400.0],["2025-09-22",6.75,6.9,6.7,6.9,596700.0],["2025-09-23",6.91,6.95,6.81,6.86,529100.0],["2025-09-24",6.86,6.86,6.68,6.68,318700.0],["2025-09-25",6.65,6.81,6.64,6.7,344100.0],["2025-09-26",6.74,6.86,6.73,6.73,471200.0],["2025-09-29",6.85,6.88,6.7,6.82,403700.0],["2025-09-30",6.83,7.19,6.83,7.18,625200.0],["2025-10-01",7.19,7.34,6.81,6.83,822900.0],["2025-10-02",6.87,7.0,6.84,6.99,574500.0],["2025-10-03",7.03,7.03,6.87,6.93,425000.0],["2025-10-06",7.01,7.01,6.78,6.88,360200.0],["2025-10-07",6.95,6.95,6.65,6.71,482100.0],["2025-10-08",6.71,7.0,6.71,6.85,339400.0],["2025-10-09",6.93,6.93,6.75,6.75,307700.0],["2025-10-10",6.79,6.93,6.6,6.6,391500.0],["2025-10-13",6.61,6.89,6.51,6.83,276000.0],["2025-10-14",6.72,7.02,6.72,6.97,476600.0],["2025-10-15",7.06,7.08,6.99,7.03,309500.0],["2025-10-16",7.06,7.17,7.0,7.11,617000.0],["2025-10-17",7.07,7.15,6.86,7.0,292500.0],["2025-10-20",7.02,7.03,6.8,6.8,234700.0],["2025-10-21",6.83,6.92,6.74,6.77,363500.0],["2025-10-22",6.75,7.03,6.74,7.01,836600.0],["2025-10-23",6.99,7.23,6.92,7.22,768700.0],["2025-10-24",7.14,7.34,6.8,6.85,946600.0],["2025-10-27",6.93,7.1,6.81,7.05,877600.0],["2025-10-28",7.18,7.47,6.77,6.9,2312600.0],["2025-10-29",6.84,6.86,6.29,6.4,1543200.0],["2025-10-30",6.44,6.55,6.34,6.42,471000.0],["2025-10-31",6.45,6.65,6.35,6.63,429000.0],["2025-11-03",6.58,6.68,6.49,6.59,445200.0],["2025-11-04",6.5,6.5,6.31,6.38,339800.0],["2025-11-05",6.34,6.84,6.34,6.8,632100.0],["2025-11-06",6.78,6.83,6.68,6.73,322500.0],["2025-11-07",6.6,6.73,6.28,6.63,337000.0],["2025-11-10",6.74,6.78,6.5,6.5,274700.0],["2025-11-11",6.52,6.85,6.5,6.85,409600.0],["2025-11-12",6.85,7.0,6.77,6.8,337500.0],["2025-11-13",6.76,6.9,6.62,6.64,197000.0],["2025-11-14",6.55,6.65,6.4,6.46,362300.0],["2025-11-17",6.46,6.53,6.29,6.31,247300.0],["2025-11-18",6.29,6.42,5.79,6.31,1105100.0],["2025-11-19",6.28,6.6,6.28,6.41,419200.0],["2025-11-20",6.39,6.56,6.27,6.31,360300.0],["2025-11-21",6.31,6.48,6.28,6.3,464400.0],["2025-11-24",6.37,6.47,6.27,6.38,779700.0],["2025-11-25",6.39,7.03,6.39,7.0,741000.0],["2025-11-26",6.98,7.28,6.96,7.24,463800.0],["2025-11-28",7.21,7.33,7.19,7.3,97400.0],["2025-12-01",7.17,7.39,7.13,7.35,676500.0],["2025-12-02",7.39,7.69,7.38,7.64,548300.0],["2025-12-03",7.69,7.99,7.69,7.93,438300.0],["2025-12-04",7.92,8.0,7.75,7.84,392300.0],["2025-12-05",7.82,7.86,7.39,7.47,266900.0],["2025-12-08",7.5,7.51,7.34,7.44,282200.0],["2025-12-09",7.37,7.67,7.32,7.55,338700.0],["2025-12-10",7.53,7.59,7.41,7.47,185100.0],["2025-12-11",7.44,7.88,7.44,7.74,334100.0],["2025-12-12",7.79,7.85,7.73,7.81,314000.0],["2025-12-15",7.96,7.96,7.67,7.78,247800.0],["2025-12-16",7.75,7.82,7.71,7.82,317600.0],["2025-12-17",7.8,7.96,7.8,7.95,459500.0],["2025-12-18",8.0,8.39,7.92,8.32,925200.0],["2025-12-19",8.99,9.99,8.97,9.49,2741200.0],["2025-12-22",9.63,9.64,8.88,9.39,1393900.0],["2025-12-23",9.4,9.49,9.14,9.21,582500.0],["2025-12-24",9.23,9.38,9.13,9.28,178600.0],["2025-12-26",9.28,9.34,9.19,9.22,197800.0],["2025-12-29",9.17,9.19,8.94,8.94,248500.0],["2025-12-30",8.93,9.07,8.82,8.83,208700.0],["2025-12-31",8.87,8.94,8.76,8.88,205800.0],["2026-01-02",8.99,9.27,8.92,9.14,527600.0],["2026-01-05",9.13,9.46,9.05,9.35,529100.0],["2026-01-06",9.39,9.39,9.0,9.24,390400.0],["2026-01-07",9.22,9.34,8.95,9.26,622800.0],["2026-01-08",9.25,9.52,9.21,9.52,913200.0],["2026-01-09",9.62,9.63,9.29,9.45,813100.0],["2026-01-12",9.33,9.46,9.22,9.26,263000.0],["2026-01-13",9.27,9.33,9.09,9.2,303000.0],["2026-01-14",8.9,9.16,8.7,8.71,670100.0],["2026-01-15",8.73,8.96,8.66,8.88,696000.0],["2026-01-16",8.87,8.88,8.48,8.72,453900.0],["2026-01-20",8.55,8.92,8.41,8.81,439500.0],["2026-01-21",8.88,9.0,8.79,8.83,439700.0],["2026-01-22",8.88,9.67,8.88,9.63,2211000.0],["2026-01-23",9.57,9.62,9.35,9.59,733900.0],["2026-01-26",9.68,9.69,9.43,9.44,271200.0],["2026-01-27",9.55,9.7,9.42,9.59,554400.0],["2026-01-28",9.61,9.71,9.45,9.59,593400.0],["2026-01-29",9.64,9.82,9.34,9.74,1129300.0],["2026-01-30",9.63,9.91,9.6,9.73,1307600.0],["2026-02-02",9.7,10.58,9.64,10.38,1561300.0],["2026-02-03",10.38,10.58,9.99,10.11,798800.0],["2026-02-04",10.03,10.3,9.99,10.23,461200.0],["2026-02-05",10.15,10.35,10.03,10.2,705200.0],["2026-02-06",10.4,10.51,10.33,10.45,854300.0],["2026-02-09",10.58,10.78,10.43,10.47,390400.0],["2026-02-10",10.46,10.7,10.2,10.63,783800.0],["2026-02-11",10.65,10.8,10.16,10.2,280700.0],["2026-02-12",10.05,10.27,10.01,10.12,466800.0],["2026-02-13",10.1,10.2,10.05,10.07,192800.0],["2026-02-17",10.05,10.16,9.97,10.15,443000.0],["2026-02-18",10.01,10.29,9.97,10.18,372600.0],["2026-02-19",10.1,10.35,9.96,10.23,564000.0],["2026-02-20",10.22,10.25,10.05,10.12,444600.0],["2026-02-23",9.68,10.01,9.28,9.35,1180400.0],["2026-02-24",9.4,9.51,9.21,9.5,1318300.0],["2026-02-25",9.33,9.34,8.54,8.86,1949500.0],["2026-02-26",8.89,9.25,8.67,8.93,2006600.0],["2026-02-27",8.86,8.92,8.43,8.62,683200.0],["2026-03-02",8.34,8.34,7.85,7.88,1085600.0],["2026-03-03",7.56,7.84,7.38,7.63,1558700.0],["2026-03-04",7.8,7.81,7.56,7.62,993600.0],["2026-03-05",7.52,7.55,7.11,7.28,731300.0],["2026-03-06",7.1,7.23,7.0,7.0,762200.0],["2026-03-09",6.8,7.1,6.49,7.05,1517000.0],["2026-03-10",7.03,7.65,7.01,7.51,1109000.0],["2026-03-11",7.51,7.71,7.34,7.69,1580200.0],["2026-03-12",7.69,7.7,6.96,7.0,1842000.0],["2026-03-13",7.03,7.15,6.92,6.98,771400.0],["2026-03-16",7.08,7.29,6.94,7.0,358300.0],["2026-03-17",7.12,7.39,7.12,7.38,720200.0],["2026-03-18",7.27,7.42,7.16,7.16,824200.0],["2026-03-19",6.94,7.12,6.93,7.03,899700.0],["2026-03-20",6.82,7.01,6.81,6.89,1589400.0],["2026-03-23",7.19,7.36,7.04,7.23,638700.0],["2026-03-24",7.11,7.34,7.08,7.23,484100.0],["2026-03-25",7.43,7.68,7.38,7.59,727200.0],["2026-03-26",7.43,7.66,7.43,7.49,384900.0],["2026-03-27",7.39,7.41,6.88,6.95,1252300.0],["2026-03-30",6.94,7.08,6.84,6.95,849400.0],["2026-03-31",7.13,7.29,6.94,7.24,1369400.0],["2026-04-01",7.37,7.42,7.28,7.32,452600.0],["2026-04-02",7.03,7.22,6.94,6.96,782500.0],["2026-04-06",6.87,7.21,6.87,7.11,326200.0],["2026-04-07",6.99,7.02,6.82,6.86,587800.0],["2026-04-08",7.48,7.86,7.48,7.7,964200.0],["2026-04-09",7.61,7.81,7.6,7.76,511900.0],["2026-04-10",7.78,7.98,7.72,7.72,641200.0],["2026-04-13",7.38,7.61,7.26,7.51,619000.0],["2026-04-14",7.6,8.02,7.6,7.83,687500.0],["2026-04-15",7.84,8.04,7.8,7.9,321700.0],["2026-04-16",7.98,8.0,7.6,7.7,439900.0],["2026-04-17",8.0,8.36,8.0,8.12,861800.0],["2026-04-20",8.0,8.08,7.91,8.03,292800.0],["2026-04-21",8.05,8.2,7.84,7.84,314800.0],["2026-04-22",7.91,7.95,7.66,7.68,856800.0],["2026-04-23",7.62,7.79,7.37,7.37,615100.0],["2026-04-24",7.36,7.6,7.36,7.51,250200.0],["2026-04-27",7.44,7.59,7.29,7.32,472200.0],["2026-04-28",7.25,7.31,7.13,7.21,499400.0],["2026-04-29",7.12,7.16,7.02,7.1,649100.0],["2026-04-30",7.21,7.46,7.16,7.41,484600.0],["2026-05-01",7.42,7.45,7.2,7.29,238300.0],["2026-05-04",7.25,7.57,7.23,7.24,500000.0],["2026-05-05",7.35,7.52,7.34,7.48,277600.0],["2026-05-06",7.85,7.97,7.72,7.85,610100.0],["2026-05-07",7.99,8.08,7.77,7.81,385800.0],["2026-05-08",7.85,7.9,7.63,7.68,180500.0],["2026-05-11",7.61,7.63,7.53,7.55,201700.0],["2026-05-12",7.5,7.52,7.32,7.32,315200.0],["2026-05-13",7.29,7.45,7.21,7.28,436900.0],["2026-05-14",7.33,7.52,6.83,6.9,1737200.0],["2026-05-15",6.63,6.82,6.52,6.53,1224100.0],["2026-05-18",6.62,6.7,6.3,6.35,830600.0],["2026-05-19",6.25,6.3,6.14,6.15,755500.0],["2026-05-20",6.12,6.73,6.12,6.68,723800.0],["2026-05-21",6.56,6.97,6.5,6.96,501000.0],["2026-05-22",7.0,7.0,6.74,6.86,288900.0],["2026-05-26",7.11,7.3,7.1,7.28,367400.0],["2026-05-27",7.36,7.58,7.33,7.54,644600.0],["2026-05-28",7.39,7.79,7.39,7.72,444500.0],["2026-05-29",7.7,7.93,7.59,7.82,889300.0],["2026-06-01",7.62,7.72,7.39,7.63,542500.0],["2026-06-02",7.65,7.9,7.58,7.81,581700.0],["2026-06-03",7.68,7.96,7.67,7.93,895200.0],["2026-06-04",8.02,8.02,7.54,7.78,896900.0],["2026-06-05",7.74,7.74,7.27,7.35,186500.0],["2026-06-08",7.43,7.44,7.27,7.33,185600.0],["2026-06-09",7.47,7.64,7.15,7.46,425600.0],["2026-06-10",7.41,7.53,7.17,7.22,232700.0],["2026-06-11",7.24,7.67,7.2,7.65,431700.0],["2026-06-12",7.74,8.05,7.64,8.04,422600.0],["2026-06-15",8.71,8.75,8.3,8.33,689300.0],["2026-06-16",8.4,8.76,8.4,8.67,789500.0],["2026-06-17",8.65,9.07,8.65,8.68,605100.0],["2026-06-18",8.81,9.25,8.76,8.97,1083600.0],["2026-06-22",8.96,9.29,8.77,9.08,868200.0],["2026-06-23",8.76,9.31,8.69,9.2,722500.0],["2026-06-24",9.23,9.42,8.97,9.23,793500.0],["2026-06-25",9.28,9.65,9.28,9.5,735200.0],["2026-06-26",9.48,9.74,9.33,9.39,1131000.0],["2026-06-29",9.38,9.46,9.2,9.27,943900.0],["2026-06-30",9.18,9.43,9.18,9.37,634600.0],["2026-07-01",9.39,9.39,9.19,9.2,652000.0],["2026-07-02",9.25,9.33,9.0,9.16,836800.0],["2026-07-06",9.23,9.38,9.13,9.33,550690.064298],["2026-07-07",9.23,9.27,9.01,9.08,411647.634507],["2026-07-08",8.89,8.89,8.34,8.46,827762.051183],["2026-07-09",8.47,8.71,8.37,8.48,756807.28943],["2026-07-10",8.55,8.57,8.33,8.34,575905.283459],["2026-07-13",8.25,8.27,7.85,7.88,617474.9652],["2026-07-14",7.95,8.01,7.74,7.8,581434.97236],["2026-07-15",7.89,8.145,7.81,8.04,397205.359632],["2026-07-16",8,8.03,7.8,7.87,339867.351359],["2026-07-17",7.79,7.82,7.59,7.66,345250.456515],["2026-07-20",7.67,7.88,7.63,7.77,280076.724724],["2026-07-21",7.77,8.02,7.74,7.98,1010196.104975],["2026-07-22",7.78,8.12,7.67,7.85,1158318.778227],["2026-07-23",7.57,7.71,7.5,7.56,744235.578003],["2026-07-24",7.6,7.975,7.55,7.62,1418723.286584],["2026-07-27",7.89,7.96,7.67,7.81,454755.592878],["2026-07-28",7.81,8,7.7401,7.92,364598.566756],["2026-07-29",7.83,7.89,7.555,7.56,343557.431478],["2026-07-30",7.65,7.96,7.65,7.95,177474.221775],["2026-07-31",7.99,8.05,7.82,7.83,294846.5099]]}