{"t":"CSTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-23",13.5,14.65,13.26,14.53,9415900.0],["2013-05-24",14.94,15.0,14.7,14.82,2020500.0],["2013-05-28",14.87,15.15,14.83,14.85,1747500.0],["2013-05-29",14.84,14.98,14.6,14.63,462000.0],["2013-05-30",14.74,14.82,14.65,14.78,556900.0],["2013-05-31",14.7,14.85,14.7,14.7,414300.0],["2013-06-03",14.9,15.18,14.72,15.01,558900.0],["2013-06-04",15.01,15.64,14.95,15.06,580500.0],["2013-06-05",15.0,15.09,14.9,14.98,261300.0],["2013-06-06",14.95,15.1,14.93,14.95,128500.0],["2013-06-07",14.98,15.16,14.98,15.04,188400.0],["2013-06-10",15.0,15.17,14.96,15.11,227400.0],["2013-06-11",14.92,15.09,14.75,14.82,575500.0],["2013-06-12",14.99,15.09,14.82,14.88,227300.0],["2013-06-13",14.95,15.02,14.9,14.95,173400.0],["2013-06-14",14.95,15.15,14.94,15.15,344800.0],["2013-06-17",15.26,15.26,14.95,15.03,315000.0],["2013-06-18",15.0,15.25,15.0,15.21,229300.0],["2013-06-19",15.21,15.62,15.13,15.43,308600.0],["2013-06-20",15.23,15.6,15.16,15.46,565000.0],["2013-06-21",15.54,15.54,15.26,15.32,292600.0],["2013-06-24",15.2,15.35,14.78,15.15,470800.0],["2013-06-25",15.26,15.26,14.93,14.98,675600.0],["2013-06-26",15.07,15.26,14.94,15.1,402300.0],["2013-06-27",15.18,16.0,15.09,15.88,360200.0],["2013-06-28",15.91,16.47,15.73,16.15,371200.0],["2013-07-01",16.24,16.81,16.13,16.25,354800.0],["2013-07-02",16.4,16.59,15.75,15.86,399000.0],["2013-07-03",15.76,16.28,15.76,16.18,29800.0],["2013-07-05",16.3,16.32,16.04,16.32,40400.0],["2013-07-08",16.43,16.65,16.4,16.54,254400.0],["2013-07-09",16.68,16.85,16.3,16.37,129900.0],["2013-07-10",16.43,16.84,16.39,16.83,208200.0],["2013-07-11",17.09,17.69,16.99,17.19,449700.0],["2013-07-12",17.13,17.22,16.52,17.01,177700.0],["2013-07-15",16.99,17.11,16.85,17.1,18400.0],["2013-07-16",17.16,17.63,16.86,17.18,224500.0],["2013-07-17",17.14,17.39,16.75,16.96,165100.0],["2013-07-18",17.0,17.45,16.95,17.45,74300.0],["2013-07-19",17.5,17.64,17.2,17.35,57600.0],["2013-07-22",17.49,17.93,17.3,17.68,242000.0],["2013-07-23",17.81,17.82,17.03,17.57,159100.0],["2013-07-24",17.69,17.71,16.96,17.12,97100.0],["2013-07-25",17.06,17.61,16.73,17.5,376400.0],["2013-07-26",17.5,18.29,17.34,18.02,357200.0],["2013-07-29",17.93,18.51,17.93,18.33,45400.0],["2013-07-30",18.34,18.64,17.7,18.36,126000.0],["2013-07-31",18.42,18.69,17.88,18.21,324800.0],["2013-08-01",18.23,18.32,17.69,18.11,95300.0],["2013-08-02",18.12,18.54,18.12,18.36,58000.0],["2013-08-05",18.36,19.12,18.36,18.66,251700.0],["2013-08-06",18.64,18.82,18.25,18.6,82000.0],["2013-08-07",18.43,18.6,17.57,17.96,153200.0],["2013-08-08",18.16,18.39,17.87,18.29,73700.0],["2013-08-09",18.35,18.35,17.82,17.99,67600.0],["2013-08-12",17.89,17.89,17.45,17.66,77200.0],["2013-08-13",17.69,18.54,17.46,17.99,76200.0],["2013-08-14",17.93,18.32,17.82,18.21,131000.0],["2013-08-15",18.2,18.68,17.9,18.02,177300.0],["2013-08-16",18.14,18.26,17.6,17.85,172000.0],["2013-08-19",17.82,17.85,17.5,17.74,101000.0],["2013-08-20",17.72,18.28,17.63,17.67,230400.0],["2013-08-21",17.74,18.03,17.39,17.61,58300.0],["2013-08-22",17.91,17.91,17.52,17.65,54200.0],["2013-08-23",17.49,17.94,17.2,17.62,33100.0],["2013-08-26",17.61,18.22,17.5,18.11,135300.0],["2013-08-27",18.07,18.5,17.99,18.04,222300.0],["2013-08-28",17.98,18.76,17.82,18.19,136500.0],["2013-08-29",18.07,18.36,17.64,17.83,199300.0],["2013-08-30",17.87,18.09,17.55,17.7,227200.0],["2013-09-03",17.92,18.95,17.92,18.85,167800.0],["2013-09-04",18.85,19.64,18.66,19.55,492200.0],["2013-09-05",19.46,20.67,19.44,19.9,416600.0],["2013-09-06",20.19,20.19,19.73,19.88,91900.0],["2013-09-09",20.0,20.2,19.52,19.94,153000.0],["2013-09-10",20.0,20.2,19.79,19.94,130400.0],["2013-09-11",20.0,20.0,19.6,19.71,106200.0],["2013-09-12",19.68,19.68,18.82,19.28,190700.0],["2013-09-13",19.46,19.56,19.12,19.52,219300.0],["2013-09-16",19.7,20.15,19.37,19.4,649900.0],["2013-09-17",19.46,19.87,19.34,19.44,90900.0],["2013-09-18",19.51,20.23,19.13,20.13,424600.0],["2013-09-19",20.22,20.53,19.87,20.03,260100.0],["2013-09-20",20.2,20.31,19.66,19.73,37400.0],["2013-09-23",19.67,19.72,19.13,19.45,60700.0],["2013-09-24",19.42,19.59,19.07,19.32,50200.0],["2013-09-25",19.4,19.42,17.92,18.88,223100.0],["2013-09-26",18.9,19.17,18.87,19.01,130800.0],["2013-09-27",19.06,19.18,18.62,19.18,140000.0],["2013-09-30",19.13,19.53,18.92,19.4,84700.0],["2013-10-01",19.37,19.68,18.4,18.57,218800.0],["2013-10-02",18.45,18.61,17.71,18.27,432300.0],["2013-10-03",18.31,18.58,17.97,18.08,134200.0],["2013-10-04",18.3,18.61,17.5,18.44,122400.0],["2013-10-07",19.0,19.06,18.25,18.36,264000.0],["2013-10-08",18.5,18.87,18.33,18.39,126100.0],["2013-10-09",18.4,18.53,17.62,18.08,144200.0],["2013-10-10",18.21,18.84,18.19,18.42,127500.0],["2013-10-11",18.36,19.05,18.36,18.66,130300.0],["2013-10-14",18.54,18.9,18.39,18.71,29400.0],["2013-10-15",18.7,19.26,18.42,18.85,193400.0],["2013-10-16",18.95,19.43,18.88,18.93,141900.0],["2013-10-17",18.99,19.14,18.61,18.75,175000.0],["2013-10-18",18.94,18.94,17.8,17.9,533100.0],["2013-10-21",17.9,17.97,16.8,17.45,901400.0],["2013-10-22",17.49,18.36,17.39,18.15,363400.0],["2013-10-23",18.13,18.59,17.97,18.28,203300.0],["2013-10-24",18.19,18.23,17.63,18.05,312700.0],["2013-10-25",18.09,18.65,17.99,18.56,56100.0],["2013-10-28",18.5,19.3,18.49,19.0,94700.0],["2013-10-29",19.12,19.39,18.84,18.87,93400.0],["2013-10-30",18.87,19.52,18.29,18.52,102200.0],["2013-10-31",18.5,18.87,18.24,18.47,42700.0],["2013-11-01",18.5,18.77,18.48,18.75,71700.0],["2013-11-04",18.76,18.88,18.6,18.76,61600.0],["2013-11-05",18.34,18.49,17.56,18.07,459500.0],["2013-11-06",18.04,18.21,16.6,16.69,1087600.0],["2013-11-07",17.25,17.98,16.9,17.22,673700.0],["2013-11-08",17.53,18.98,17.5,18.85,5790200.0],["2013-11-11",18.37,19.13,18.25,18.43,704000.0],["2013-11-12",18.35,18.8,18.05,18.5,524600.0],["2013-11-13",18.34,18.68,18.26,18.55,266200.0],["2013-11-14",18.54,20.45,18.27,20.09,599000.0],["2013-11-15",20.5,21.01,19.95,20.15,387400.0],["2013-11-18",20.2,20.23,19.72,19.99,271800.0],["2013-11-19",20.0,20.36,19.56,20.0,205300.0],["2013-11-20",20.01,20.4,19.86,19.88,146200.0],["2013-11-21",20.17,21.53,20.03,21.44,528300.0],["2013-11-22",21.73,21.98,21.45,21.93,264200.0],["2013-11-25",21.92,21.92,21.28,21.37,489000.0],["2013-11-26",21.85,22.35,21.25,21.52,227900.0],["2013-11-27",21.66,21.87,21.43,21.46,160400.0],["2013-11-29",21.55,21.72,21.04,21.62,75100.0],["2013-12-02",21.66,21.93,21.1,21.81,292200.0],["2013-12-03",21.78,21.97,21.78,21.89,361500.0],["2013-12-04",21.84,21.95,21.58,21.71,73600.0],["2013-12-05",21.68,21.68,20.96,21.36,313300.0],["2013-12-06",20.79,21.12,19.97,21.0,694000.0],["2013-12-09",21.09,21.58,20.8,21.48,281400.0],["2013-12-10",21.71,22.0,21.42,21.55,420000.0],["2013-12-11",21.57,21.7,20.65,21.07,338800.0],["2013-12-12",21.3,22.2,20.72,21.07,3519500.0],["2013-12-13",21.1,21.74,21.04,21.71,244600.0],["2013-12-16",21.67,22.02,21.11,21.81,339600.0],["2013-12-17",21.77,21.89,21.67,21.81,107100.0],["2013-12-18",21.88,22.16,21.77,21.93,420400.0],["2013-12-19",21.98,22.3,21.77,21.92,268100.0],["2013-12-20",22.02,22.64,22.0,22.4,569900.0],["2013-12-23",22.64,22.74,22.38,22.57,347800.0],["2013-12-24",22.75,23.13,22.7,22.89,110200.0],["2013-12-26",22.88,23.04,22.68,22.7,116300.0],["2013-12-27",22.86,23.47,22.65,23.03,153700.0],["2013-12-30",23.13,23.25,22.9,22.96,220300.0],["2013-12-31",23.06,23.35,22.82,23.27,101700.0],["2014-01-02",23.02,23.74,22.63,23.6,309100.0],["2014-01-03",23.6,23.71,23.32,23.63,246500.0],["2014-01-06",23.56,23.69,23.01,23.21,231500.0],["2014-01-07",23.36,24.0,23.34,23.76,349200.0],["2014-01-08",23.81,24.25,23.57,23.63,677000.0],["2014-01-09",23.64,23.87,22.56,23.0,563400.0],["2014-01-10",23.21,23.51,22.57,22.98,251900.0],["2014-01-13",23.18,23.18,22.15,22.22,445400.0],["2014-01-14",22.23,22.6,21.99,22.51,138200.0],["2014-01-15",22.65,24.18,22.5,23.99,603800.0],["2014-01-16",24.0,24.36,23.55,23.88,553200.0],["2014-01-17",23.91,24.25,23.4,23.98,367600.0],["2014-01-21",24.13,24.5,23.89,24.3,569400.0],["2014-01-22",24.42,24.42,24.01,24.26,462700.0],["2014-01-23",24.5,24.73,24.2,24.59,550700.0],["2014-01-24",24.39,24.42,23.16,24.23,689700.0],["2014-01-27",25.47,25.79,24.59,25.3,1620800.0],["2014-01-28",25.28,26.5,24.29,25.96,1060700.0],["2014-01-29",25.71,26.1,24.75,25.6,646900.0],["2014-01-30",25.9,26.29,25.45,25.85,745000.0],["2014-01-31",25.66,26.42,25.52,25.91,443000.0],["2014-02-03",26.07,26.79,25.38,25.44,1047800.0],["2014-02-04",25.49,25.82,24.79,24.81,642400.0],["2014-02-05",24.77,25.31,24.52,24.91,483800.0],["2014-02-06",24.4,25.01,24.3,24.4,4500100.0],["2014-02-07",24.66,24.85,24.33,24.62,2181800.0],["2014-02-10",24.74,24.81,24.49,24.79,634500.0],["2014-02-11",25.5,25.6,25.18,25.25,1963400.0],["2014-02-12",25.45,26.23,25.2,26.14,1994200.0],["2014-02-13",26.13,26.79,26.02,26.3,855700.0],["2014-02-14",26.47,26.71,26.06,26.52,676000.0],["2014-02-18",26.81,27.21,26.56,27.18,872900.0],["2014-02-19",27.23,28.08,27.18,27.59,949900.0],["2014-02-20",27.59,28.04,27.08,27.99,732400.0],["2014-02-21",28.21,29.08,27.8,28.37,1192000.0],["2014-02-24",28.48,28.57,27.91,28.21,732100.0],["2014-02-25",28.28,28.35,27.96,28.13,361900.0],["2014-02-26",28.71,29.03,27.47,27.72,1674100.0],["2014-02-27",27.6,28.57,27.56,27.88,1849000.0],["2014-02-28",27.9,28.06,27.42,27.79,1092000.0],["2014-03-03",27.79,28.07,27.65,27.73,486900.0],["2014-03-04",28.04,28.13,27.76,27.89,657200.0],["2014-03-05",27.88,28.66,27.67,27.75,950200.0],["2014-03-06",28.42,28.9,28.06,28.77,6660100.0],["2014-03-07",28.9,28.9,27.92,28.1,1641900.0],["2014-03-10",28.14,28.22,27.62,27.84,1245100.0],["2014-03-11",27.92,28.1,27.71,27.78,530500.0],["2014-03-12",27.61,27.74,26.8,27.63,1609500.0],["2014-03-13",27.82,27.94,26.88,26.91,1059800.0],["2014-03-14",26.7,27.26,26.38,27.17,1338400.0],["2014-03-17",27.43,28.0,27.3,27.81,888400.0],["2014-03-18",27.95,28.18,27.95,28.12,742500.0],["2014-03-19",28.06,28.12,27.19,27.45,1441400.0],["2014-03-20",27.23,28.19,27.0,27.67,1288700.0],["2014-03-21",27.94,28.18,27.33,27.52,1413300.0],["2014-03-24",27.61,27.72,27.2,27.23,611000.0],["2014-03-25",27.53,28.21,27.34,28.05,1618900.0],["2014-03-26",28.06,28.49,27.91,28.22,705200.0],["2014-03-27",28.26,28.54,27.9,28.46,1108000.0],["2014-03-28",28.93,29.08,28.59,28.74,711900.0],["2014-03-31",28.84,29.42,28.81,29.35,1475200.0],["2014-04-01",29.4,30.04,29.14,30.0,1507600.0],["2014-04-02",30.12,30.33,29.7,29.86,593900.0],["2014-04-03",30.06,30.06,29.69,29.85,389100.0],["2014-04-04",29.85,30.0,29.58,29.75,1203100.0],["2014-04-07",29.59,29.84,28.23,28.42,1297900.0],["2014-04-08",29.26,29.48,28.51,28.71,1451400.0],["2014-04-09",29.35,30.0,28.92,29.79,1877800.0],["2014-04-10",29.96,30.17,28.28,28.63,2121300.0],["2014-04-11",28.28,28.68,27.04,27.48,2279600.0],["2014-04-14",27.75,28.15,27.75,27.98,1159200.0],["2014-04-15",27.97,27.97,26.64,27.87,934300.0],["2014-04-16",28.0,29.27,27.82,29.21,1027900.0],["2014-04-17",29.6,29.98,29.4,29.82,988400.0],["2014-04-21",29.78,29.81,29.13,29.76,375800.0],["2014-04-22",29.86,30.2,29.68,30.06,647600.0],["2014-04-23",30.1,30.79,29.93,30.4,973000.0],["2014-04-24",30.77,30.92,30.11,30.83,718200.0],["2014-04-25",30.71,30.8,29.78,29.92,825900.0],["2014-04-28",30.01,30.07,29.29,29.77,661400.0],["2014-04-29",29.51,30.2,29.51,30.02,500300.0],["2014-04-30",29.98,30.69,29.86,30.52,520600.0],["2014-05-01",30.41,31.11,30.4,30.75,1088100.0],["2014-05-02",30.73,31.07,30.56,30.9,811100.0],["2014-05-05",30.67,31.02,30.51,30.9,218900.0],["2014-05-06",30.74,30.74,30.2,30.69,666200.0],["2014-05-07",30.7,30.9,30.27,30.57,308900.0],["2014-05-08",30.36,31.07,30.09,30.25,469600.0],["2014-05-09",30.0,30.33,29.27,29.59,929500.0],["2014-05-12",29.79,30.08,29.52,29.96,1340300.0],["2014-05-13",29.79,29.95,29.39,29.41,916400.0],["2014-05-14",29.56,29.64,28.86,28.96,953100.0],["2014-05-15",28.89,28.89,27.71,28.57,1858600.0],["2014-05-16",28.18,30.29,27.7,29.91,1450400.0],["2014-05-19",30.19,30.3,29.7,29.95,654400.0],["2014-05-20",29.78,29.78,29.26,29.35,572000.0],["2014-05-21",29.45,29.62,28.97,28.99,546300.0],["2014-05-22",28.69,29.45,28.5,29.04,484500.0],["2014-05-23",29.0,29.29,28.93,29.15,267400.0],["2014-05-27",29.33,29.88,29.23,29.56,478700.0],["2014-05-28",29.64,29.75,29.16,29.36,579200.0],["2014-05-29",29.66,29.78,29.18,29.19,416300.0],["2014-05-30",29.3,29.3,28.91,29.14,362500.0],["2014-06-02",29.23,29.33,28.78,29.26,874100.0],["2014-06-03",29.04,29.58,28.98,29.43,644700.0],["2014-06-04",29.46,29.59,29.1,29.5,263800.0],["2014-06-05",29.5,30.0,29.37,29.97,698100.0],["2014-06-06",30.15,30.81,30.08,30.8,694100.0],["2014-06-09",31.0,31.01,30.44,30.63,263800.0],["2014-06-10",30.51,30.76,30.29,30.45,620000.0],["2014-06-11",30.41,30.67,30.22,30.41,417100.0],["2014-06-12",30.9,31.06,30.55,30.6,817300.0],["2014-06-13",30.57,31.15,30.57,31.03,455400.0],["2014-06-16",31.01,31.21,30.74,31.02,658600.0],["2014-06-17",30.85,31.33,30.85,31.3,520000.0],["2014-06-18",31.19,32.01,31.19,31.99,555900.0],["2014-06-19",32.1,32.12,31.6,31.93,429700.0],["2014-06-20",31.95,32.2,31.91,32.14,486100.0],["2014-06-23",32.1,32.41,31.78,32.37,357900.0],["2014-06-24",32.14,32.31,31.56,31.68,702500.0],["2014-06-25",31.7,32.01,31.69,31.86,151300.0],["2014-06-26",32.1,32.42,31.99,32.39,507000.0],["2014-06-27",32.38,32.56,31.85,32.07,1504700.0],["2014-06-30",32.15,32.15,31.69,32.06,1638600.0],["2014-07-01",32.25,32.61,31.4,31.46,914400.0],["2014-07-02",31.55,31.74,31.19,31.43,663000.0],["2014-07-03",31.44,31.69,30.94,31.29,363400.0],["2014-07-07",31.04,31.58,31.03,31.25,460800.0],["2014-07-08",31.12,31.29,30.58,30.81,371800.0],["2014-07-09",31.28,31.76,31.28,31.65,599700.0],["2014-07-10",30.98,31.7,30.84,31.34,359400.0],["2014-07-11",31.25,31.68,31.05,31.32,311200.0],["2014-07-14",31.43,31.61,30.8,31.27,606400.0],["2014-07-15",31.21,31.38,30.5,30.95,377000.0],["2014-07-16",31.26,31.26,30.54,31.01,282300.0],["2014-07-17",31.3,32.07,30.92,31.87,1764100.0],["2014-07-18",31.82,32.2,31.48,32.2,655500.0],["2014-07-21",32.17,32.4,32.03,32.25,472100.0],["2014-07-22",32.3,32.51,32.01,32.07,208900.0],["2014-07-23",31.99,32.15,31.66,32.06,189500.0],["2014-07-24",32.0,32.23,31.64,31.73,334700.0],["2014-07-25",30.37,31.0,30.0,30.6,1300100.0],["2014-07-28",30.6,30.77,29.99,30.09,658600.0],["2014-07-29",30.08,30.38,29.43,29.44,573900.0],["2014-07-30",29.54,29.8,29.01,29.08,633200.0],["2014-07-31",28.79,29.24,28.22,28.98,817200.0],["2014-08-01",28.88,29.16,28.47,28.96,791600.0],["2014-08-04",28.99,29.14,28.74,28.98,519700.0],["2014-08-05",28.94,29.11,28.76,29.1,582800.0],["2014-08-06",28.93,29.27,28.81,29.19,399500.0],["2014-08-07",29.28,29.47,28.53,28.6,469600.0],["2014-08-08",28.56,29.05,28.5,28.76,255700.0],["2014-08-11",28.98,30.08,28.92,29.69,616400.0],["2014-08-12",29.54,29.96,29.23,29.89,315100.0],["2014-08-13",29.97,30.31,29.91,30.18,316300.0],["2014-08-14",30.2,30.33,30.0,30.15,182700.0],["2014-08-15",30.17,30.41,30.13,30.24,243400.0],["2014-08-18",29.92,30.09,29.2,29.23,983900.0],["2014-08-19",29.27,29.52,28.74,29.05,600100.0],["2014-08-20",28.84,29.16,28.74,28.88,394300.0],["2014-08-21",28.89,28.96,28.03,28.31,907200.0],["2014-08-22",28.27,28.67,28.26,28.5,395600.0],["2014-08-25",28.6,28.86,28.45,28.5,298500.0],["2014-08-26",28.24,28.76,28.24,28.35,502800.0],["2014-08-27",28.46,28.61,27.67,27.7,646200.0],["2014-08-28",27.0,29.92,27.0,29.41,2647600.0],["2014-08-29",29.31,29.31,28.37,28.48,493600.0],["2014-09-02",28.5,28.57,27.64,27.71,990500.0],["2014-09-03",27.77,27.9,27.35,27.65,730800.0],["2014-09-04",27.72,27.86,27.38,27.56,538500.0],["2014-09-05",27.47,27.95,27.38,27.87,682800.0],["2014-09-08",27.87,27.87,27.55,27.75,591000.0],["2014-09-09",27.36,27.57,26.43,26.84,848500.0],["2014-09-10",26.87,27.02,26.6,26.83,584300.0],["2014-09-11",26.69,26.84,26.55,26.6,315600.0],["2014-09-12",26.57,26.92,26.52,26.72,351700.0],["2014-09-15",26.62,26.8,26.11,26.25,396500.0],["2014-09-16",26.12,26.65,26.04,26.47,454700.0],["2014-09-17",26.4,26.78,26.22,26.44,397800.0],["2014-09-18",26.59,26.95,26.46,26.66,680100.0],["2014-09-19",26.7,26.75,25.85,25.85,646300.0],["2014-09-22",25.75,25.75,25.08,25.38,586600.0],["2014-09-23",25.19,26.09,25.19,25.94,836300.0],["2014-09-24",25.92,26.02,25.1,25.5,949900.0],["2014-09-25",25.48,25.49,24.56,24.73,661100.0],["2014-09-26",24.59,24.89,24.34,24.34,931600.0],["2014-09-29",24.16,24.62,23.86,24.36,1045100.0],["2014-09-30",24.45,24.81,24.22,24.61,740900.0],["2014-10-01",25.06,25.32,23.62,23.93,1606300.0],["2014-10-02",23.93,23.95,22.29,23.32,1570400.0],["2014-10-03",25.05,25.74,21.64,22.14,4087700.0],["2014-10-06",22.69,23.18,19.82,20.66,4508500.0],["2014-10-07",20.47,20.51,19.83,19.99,1942700.0],["2014-10-08",20.05,20.26,19.54,20.0,1272400.0],["2014-10-09",20.0,20.4,19.23,19.43,1637300.0],["2014-10-10",19.26,19.57,18.83,18.95,1233200.0],["2014-10-13",19.09,19.3,17.01,17.16,2793700.0],["2014-10-14",17.23,17.87,16.67,17.26,2750700.0],["2014-10-15",16.93,17.47,16.64,17.37,1030000.0],["2014-10-16",17.41,20.16,17.21,19.55,2713900.0],["2014-10-17",20.0,21.57,19.75,20.5,3215200.0],["2014-10-20",20.5,20.63,19.97,20.22,1011900.0],["2014-10-21",20.47,21.15,20.22,20.95,1859500.0],["2014-10-22",20.93,21.18,20.31,20.56,1187600.0],["2014-10-23",20.68,21.79,20.62,21.13,1404000.0],["2014-10-24",21.08,21.27,20.5,20.58,829200.0],["2014-10-27",20.45,21.62,20.07,20.49,1802700.0],["2014-10-28",20.56,20.65,20.0,20.21,2003000.0],["2014-10-29",20.13,20.34,19.72,19.8,1690400.0],["2014-10-30",19.66,20.28,19.56,20.01,1239900.0],["2014-10-31",19.91,20.42,19.62,20.25,608300.0],["2014-11-03",20.22,20.83,20.13,20.74,640900.0],["2014-11-04",20.74,20.75,20.07,20.39,1069800.0],["2014-11-05",20.42,20.85,20.15,20.55,824600.0],["2014-11-06",20.55,20.96,20.38,20.68,928000.0],["2014-11-07",20.74,21.48,20.5,21.35,866500.0],["2014-11-10",21.41,21.66,20.93,21.47,677500.0],["2014-11-11",21.43,21.45,20.83,20.95,359300.0],["2014-11-12",20.91,21.64,20.81,21.57,452600.0],["2014-11-13",21.62,21.62,20.84,20.86,604800.0],["2014-11-14",20.79,21.32,20.74,21.13,1026300.0],["2014-11-17",21.42,22.18,21.04,21.1,842400.0],["2014-11-18",20.85,21.43,20.81,20.97,1644300.0],["2014-11-19",20.72,20.72,16.5,17.93,9459900.0],["2014-11-20",17.48,17.81,16.92,17.75,3386700.0],["2014-11-21",17.82,18.03,16.8,17.03,4411900.0],["2014-11-24",16.99,17.32,16.63,16.65,2457400.0],["2014-11-25",16.55,17.04,16.35,16.38,1929200.0],["2014-11-26",16.25,16.4,15.86,16.0,1535600.0],["2014-11-28",15.69,16.15,15.56,15.75,1041900.0],["2014-12-01",15.83,16.34,15.65,16.22,1358500.0],["2014-12-02",16.11,16.39,15.38,15.46,1096300.0],["2014-12-03",15.44,16.66,15.44,16.55,1241500.0],["2014-12-04",16.71,18.34,16.64,17.53,3031500.0],["2014-12-05",17.27,17.83,17.17,17.3,1131000.0],["2014-12-08",17.3,17.34,16.35,16.5,2035100.0],["2014-12-09",16.38,16.75,16.14,16.63,721300.0],["2014-12-10",16.42,16.6,15.87,15.98,1203200.0],["2014-12-11",15.95,16.22,15.39,15.64,1105400.0],["2014-12-12",15.59,16.01,15.25,15.76,773800.0],["2014-12-15",15.78,16.06,15.31,15.86,668500.0],["2014-12-16",15.86,16.08,15.42,15.42,475200.0],["2014-12-17",15.41,15.9,15.33,15.85,926900.0],["2014-12-18",16.4,17.34,16.11,16.96,1209100.0],["2014-12-19",17.08,17.2,16.81,16.82,842400.0],["2014-12-22",16.97,16.97,15.87,16.2,528900.0],["2014-12-23",16.22,16.57,16.14,16.34,312300.0],["2014-12-24",16.41,16.54,16.18,16.33,185100.0],["2014-12-26",16.44,16.44,16.08,16.18,280100.0],["2014-12-29",16.15,16.38,15.85,16.09,824700.0],["2014-12-30",16.0,16.3,15.93,16.11,743400.0],["2014-12-31",16.19,16.5,15.96,16.43,582800.0],["2015-01-02",16.53,16.9,15.81,16.85,551100.0],["2015-01-05",16.76,16.81,16.07,16.36,474400.0],["2015-01-06",16.35,16.52,16.18,16.36,355100.0],["2015-01-07",16.52,16.54,15.96,16.22,402600.0],["2015-01-08",16.29,16.5,16.06,16.39,392600.0],["2015-01-09",16.52,16.84,16.34,16.79,453500.0],["2015-01-12",16.81,17.17,16.2,17.12,595800.0],["2015-01-13",17.16,17.71,17.11,17.3,1278600.0],["2015-01-14",17.18,18.5,16.88,18.0,1527600.0],["2015-01-15",18.0,18.11,17.51,17.6,685200.0],["2015-01-16",17.68,17.91,17.17,17.81,869000.0],["2015-01-20",17.57,17.98,17.12,17.71,653600.0],["2015-01-21",17.71,18.49,17.52,18.24,582700.0],["2015-01-22",18.32,18.5,18.09,18.21,541500.0],["2015-01-23",18.24,18.24,17.61,17.77,534400.0],["2015-01-26",17.64,18.01,17.43,17.64,356500.0],["2015-01-27",17.49,18.09,17.36,17.75,432700.0],["2015-01-28",17.9,18.92,17.54,18.46,1022400.0],["2015-01-29",18.29,18.88,18.11,18.72,1310700.0],["2015-01-30",18.67,18.7,18.16,18.41,426100.0],["2015-02-02",18.5,18.52,18.16,18.29,476200.0],["2015-02-03",18.66,19.4,18.5,19.06,1241100.0],["2015-02-04",19.08,19.66,18.63,19.56,808100.0],["2015-02-05",19.7,20.11,19.39,19.62,745300.0],["2015-02-06",19.53,19.66,19.03,19.24,530800.0],["2015-02-09",19.39,19.39,17.98,18.28,913000.0],["2015-02-10",18.23,18.75,17.95,18.59,631700.0],["2015-02-11",18.57,18.85,18.41,18.51,280100.0],["2015-02-12",18.96,18.97,18.54,18.67,446300.0],["2015-02-13",18.87,19.17,18.7,18.77,571400.0],["2015-02-17",18.82,18.86,18.53,18.73,317900.0],["2015-02-18",18.71,19.12,18.51,18.75,244600.0],["2015-02-19",18.71,19.23,18.55,18.98,408300.0],["2015-02-20",18.98,19.43,18.8,19.06,370800.0],["2015-02-23",19.04,19.15,18.51,18.77,330300.0],["2015-02-24",18.82,18.9,18.33,18.66,441700.0],["2015-02-25",18.6,18.7,18.12,18.42,421600.0],["2015-02-26",18.51,18.73,18.39,18.45,198000.0],["2015-02-27",18.34,18.93,18.33,18.91,476000.0],["2015-03-02",18.95,19.9,18.73,19.75,392300.0],["2015-03-03",19.61,19.83,19.35,19.55,320900.0],["2015-03-04",19.44,19.98,19.13,19.93,427900.0],["2015-03-05",19.99,20.55,19.7,20.04,780300.0],["2015-03-06",19.94,20.08,19.75,20.0,456000.0],["2015-03-09",19.95,20.25,19.88,20.24,769700.0],["2015-03-10",20.12,20.21,19.19,19.32,554000.0],["2015-03-11",19.3,19.53,18.64,18.91,725900.0],["2015-03-12",19.1,20.25,18.4,20.22,1231200.0],["2015-03-13",20.04,20.76,19.7,20.45,700200.0],["2015-03-16",20.44,20.64,19.76,20.07,629800.0],["2015-03-17",19.95,20.53,19.71,20.22,448900.0],["2015-03-18",20.06,20.74,19.87,20.48,735700.0],["2015-03-19",20.51,20.65,20.04,20.51,686900.0],["2015-03-20",20.66,20.81,20.04,20.09,1146300.0],["2015-03-23",20.18,20.3,19.89,20.2,386600.0],["2015-03-24",20.2,20.28,19.9,20.12,402900.0],["2015-03-25",20.12,20.12,19.17,19.19,651500.0],["2015-03-26",19.1,19.35,18.97,19.2,581500.0],["2015-03-27",19.29,19.37,18.93,19.19,472900.0],["2015-03-30",19.36,20.22,19.26,19.92,512900.0],["2015-03-31",19.91,20.37,19.65,20.32,402500.0],["2015-04-01",20.31,20.31,19.27,19.45,410400.0],["2015-04-02",19.42,19.73,19.38,19.52,167200.0],["2015-04-06",19.47,19.69,19.09,19.42,269200.0],["2015-04-07",19.48,19.5,18.43,18.43,584900.0],["2015-04-08",18.43,19.17,18.09,18.68,495200.0],["2015-04-09",18.51,18.77,17.97,18.23,735400.0],["2015-04-10",18.31,18.7,18.17,18.36,233000.0],["2015-04-13",18.36,18.65,18.19,18.61,263700.0],["2015-04-14",18.66,19.04,18.09,18.79,606200.0],["2015-04-15",18.84,18.84,18.4,18.57,1986200.0],["2015-04-16",18.55,19.1,18.42,18.72,1077400.0],["2015-04-17",18.65,18.77,18.48,18.56,717400.0],["2015-04-20",18.62,18.79,18.38,18.39,341600.0],["2015-04-21",18.48,18.52,17.87,18.07,447500.0],["2015-04-22",18.03,18.46,17.96,18.15,414700.0],["2015-04-23",18.18,18.5,18.03,18.2,446300.0],["2015-04-24",18.23,19.17,17.98,19.15,423700.0],["2015-04-27",19.15,19.25,18.3,18.51,485600.0],["2015-04-28",18.46,18.76,17.99,18.49,1409900.0],["2015-04-29",18.41,18.78,18.07,18.3,970600.0],["2015-04-30",18.35,18.52,18.13,18.37,477100.0],["2015-05-01",18.41,18.52,18.24,18.31,757700.0],["2015-05-04",18.4,18.52,18.18,18.24,857400.0],["2015-05-05",18.4,18.47,17.44,17.49,985400.0],["2015-05-06",17.57,17.88,17.44,17.81,553100.0],["2015-05-07",17.81,17.83,17.35,17.4,1039900.0],["2015-05-08",17.55,17.82,17.39,17.5,896500.0],["2015-05-11",17.51,17.57,17.13,17.18,1014100.0],["2015-05-12",17.13,17.44,16.85,17.02,1120300.0],["2015-05-13",17.07,17.25,16.92,16.94,945100.0],["2015-05-14",16.2,17.3,15.4,17.09,3676400.0],["2015-05-15",16.62,16.7,15.33,15.75,3355700.0],["2015-05-18",15.71,15.72,14.75,15.04,1623900.0],["2015-05-19",15.0,15.46,14.78,15.17,1168000.0],["2015-05-20",15.12,15.54,14.9,15.44,846400.0],["2015-05-21",15.63,15.69,15.09,15.25,569400.0],["2015-05-22",15.25,15.58,14.9,14.93,431300.0],["2015-05-26",14.89,14.9,14.02,14.22,909000.0],["2015-05-27",14.2,14.26,13.91,13.97,738600.0],["2015-05-28",13.92,14.05,13.56,13.87,997000.0],["2015-05-29",13.83,13.92,13.59,13.62,568600.0],["2015-06-01",13.7,13.77,13.45,13.45,629100.0],["2015-06-02",13.44,13.87,13.34,13.71,586300.0],["2015-06-03",13.75,14.1,13.72,14.08,701500.0],["2015-06-04",14.0,14.1,13.96,14.08,735400.0],["2015-06-05",14.03,14.26,13.56,13.6,2025600.0],["2015-06-08",13.62,13.66,12.93,12.96,836500.0],["2015-06-09",12.99,13.03,12.45,12.68,784600.0],["2015-06-10",12.75,12.95,12.11,12.37,1137600.0],["2015-06-11",12.45,12.77,12.36,12.67,1076000.0],["2015-06-12",12.64,12.64,12.15,12.53,751400.0],["2015-06-15",12.41,12.51,12.08,12.09,959800.0],["2015-06-16",12.01,12.22,11.66,11.87,819300.0],["2015-06-17",11.92,12.01,11.23,11.65,1137700.0],["2015-06-18",11.68,11.92,11.26,11.88,1686200.0],["2015-06-19",11.8,12.16,11.8,12.11,948100.0],["2015-06-22",12.15,12.43,12.05,12.09,1282500.0],["2015-06-23",12.2,12.47,12.09,12.42,1116100.0],["2015-06-24",12.4,12.6,12.35,12.38,1529500.0],["2015-06-25",12.38,12.41,12.02,12.21,1150100.0],["2015-06-26",12.25,12.37,12.01,12.24,621400.0],["2015-06-29",12.14,12.24,11.96,12.14,1196600.0],["2015-06-30",12.25,12.28,11.68,11.83,1232500.0],["2015-07-01",11.91,12.05,11.62,11.75,897800.0],["2015-07-02",11.75,11.79,11.21,11.29,849300.0],["2015-07-06",11.13,11.17,10.67,10.8,1044200.0],["2015-07-07",10.68,11.35,10.68,11.31,2110900.0],["2015-07-08",11.2,11.55,10.66,10.79,964500.0],["2015-07-09",10.98,11.16,10.48,10.49,1583600.0],["2015-07-10",10.61,10.79,10.23,10.36,863600.0],["2015-07-13",10.43,10.72,10.34,10.6,573200.0],["2015-07-14",10.48,10.82,10.43,10.63,617100.0],["2015-07-15",10.65,10.74,9.9,9.93,513100.0],["2015-07-16",10.0,10.37,9.89,10.36,951900.0],["2015-07-17",10.33,10.38,9.99,10.15,669600.0],["2015-07-20",10.15,10.23,9.63,9.89,1281500.0],["2015-07-21",9.94,10.17,9.78,9.83,1215200.0],["2015-07-22",9.76,10.18,9.59,10.17,895700.0],["2015-07-23",10.19,10.76,10.17,10.76,1067500.0],["2015-07-24",10.68,10.77,10.21,10.68,752400.0],["2015-07-27",10.61,10.84,10.45,10.52,729600.0],["2015-07-28",10.57,11.08,10.49,10.86,1119500.0],["2015-07-29",10.87,11.5,10.8,11.35,675000.0],["2015-07-30",11.31,11.44,10.77,10.86,1068400.0],["2015-07-31",10.95,11.17,10.78,11.1,909700.0],["2015-08-03",11.1,11.22,10.76,11.1,832300.0],["2015-08-04",11.1,11.42,11.03,11.18,877900.0],["2015-08-05",11.66,11.9,8.09,8.34,2628200.0],["2015-08-06",8.5,8.51,5.4,5.89,7859300.0],["2015-08-07",6.03,7.6,5.91,6.54,7313100.0],["2015-08-10",6.55,7.4,6.55,6.98,2637800.0],["2015-08-11",6.91,6.97,6.53,6.62,1278400.0],["2015-08-12",6.52,6.75,6.29,6.7,1185700.0],["2015-08-13",6.65,6.8,6.37,6.65,1436200.0],["2015-08-14",6.78,7.06,6.49,7.02,1225600.0],["2015-08-17",6.84,6.99,6.58,6.91,882400.0],["2015-08-18",6.97,6.97,6.44,6.53,998800.0],["2015-08-19",6.45,6.58,6.29,6.41,757900.0],["2015-08-20",6.44,6.47,6.27,6.42,612100.0],["2015-08-21",6.32,6.41,6.24,6.3,1332600.0],["2015-08-24",5.93,6.61,5.93,6.45,1194300.0],["2015-08-25",6.63,6.63,6.22,6.41,958300.0],["2015-08-26",6.5,6.5,5.82,5.93,985600.0],["2015-08-27",5.96,6.48,5.93,6.26,1105600.0],["2015-08-28",6.32,6.78,6.3,6.59,1186500.0],["2015-08-31",6.56,6.6,6.28,6.55,892700.0],["2015-09-01",6.36,6.4,5.95,6.04,1170800.0],["2015-09-02",6.1,6.19,5.79,6.15,603600.0],["2015-09-03",6.11,6.42,6.07,6.38,542300.0],["2015-09-04",6.33,6.34,6.08,6.2,586500.0],["2015-09-08",6.33,6.61,6.3,6.53,702100.0],["2015-09-09",6.58,6.88,6.55,6.8,779400.0],["2015-09-10",6.75,7.22,6.75,7.17,846200.0],["2015-09-11",7.18,7.79,7.09,7.54,1423600.0],["2015-09-14",7.49,7.76,7.35,7.67,1169100.0],["2015-09-15",7.65,8.09,7.6,7.94,1074600.0],["2015-09-16",7.92,8.69,7.92,8.57,1524700.0],["2015-09-17",8.45,8.84,8.32,8.75,1664000.0],["2015-09-18",8.55,8.83,8.18,8.37,1505500.0],["2015-09-21",8.58,8.58,8.02,8.05,1102500.0],["2015-09-22",7.87,8.16,7.74,8.06,1552300.0],["2015-09-23",8.06,8.26,7.58,7.82,1511200.0],["2015-09-24",7.75,7.75,7.16,7.34,1078100.0],["2015-09-25",7.43,7.43,6.65,6.73,1453000.0],["2015-09-28",6.66,6.82,6.38,6.42,885700.0],["2015-09-29",6.45,6.59,6.34,6.39,592500.0],["2015-09-30",6.48,6.59,6.04,6.06,1200000.0],["2015-10-01",6.07,6.38,5.86,6.09,1585000.0],["2015-10-02",6.01,6.31,5.91,6.24,1652500.0],["2015-10-05",6.27,6.54,6.22,6.48,1364000.0],["2015-10-06",6.44,6.85,6.41,6.6,994000.0],["2015-10-07",6.64,6.69,6.4,6.56,1258700.0],["2015-10-08",6.55,6.55,6.26,6.31,1481700.0],["2015-10-09",6.29,6.52,6.28,6.35,1556500.0],["2015-10-12",6.32,6.35,6.05,6.1,861200.0],["2015-10-13",6.04,6.34,5.95,6.17,656700.0],["2015-10-14",6.2,6.32,6.03,6.11,685600.0],["2015-10-15",6.07,6.11,5.82,5.97,543100.0],["2015-10-16",5.97,6.02,5.58,5.7,653100.0],["2015-10-19",5.65,5.81,5.51,5.58,616300.0],["2015-10-20",5.56,5.72,5.51,5.55,638400.0],["2015-10-21",5.56,5.57,4.89,4.98,1634600.0],["2015-10-22",4.97,5.15,4.78,4.86,1356500.0],["2015-10-23",4.91,5.0,4.65,4.78,1276400.0],["2015-10-26",4.78,4.79,4.17,4.17,1938000.0],["2015-10-27",4.17,4.35,3.88,4.17,3256200.0],["2015-10-28",4.09,4.16,3.78,3.95,4030600.0],["2015-10-29",3.9,4.0,3.39,3.66,4021900.0],["2015-10-30",3.65,3.99,3.38,3.77,6690900.0],["2015-11-02",3.77,4.76,3.67,4.72,4764400.0],["2015-11-03",4.85,5.25,4.72,5.24,2879300.0],["2015-11-04",5.24,5.29,4.95,5.19,2363800.0],["2015-11-05",4.85,6.92,4.71,6.55,5164800.0],["2015-11-06",6.5,8.3,6.41,8.19,7023100.0],["2015-11-09",8.08,8.44,7.34,7.35,5769700.0],["2015-11-10",7.27,7.33,6.88,7.21,3373300.0],["2015-11-11",7.2,7.53,6.93,7.2,1991400.0],["2015-11-12",7.11,8.64,7.01,8.52,5139100.0],["2015-11-13",8.39,8.52,7.87,8.19,2166000.0],["2015-11-16",8.17,8.75,7.95,8.29,1533600.0],["2015-11-17",8.17,8.4,7.81,7.97,745700.0],["2015-11-18",8.01,8.55,7.99,8.34,817700.0],["2015-11-19",8.38,8.44,7.97,8.02,858900.0],["2015-11-20",8.09,8.15,7.55,7.73,1138700.0],["2015-11-23",7.68,8.48,7.58,8.19,1195000.0],["2015-11-24",8.18,8.83,8.07,8.61,1790100.0],["2015-11-25",8.52,9.94,8.52,8.86,2412700.0],["2015-11-27",8.82,9.05,8.51,8.59,867800.0],["2015-11-30",8.59,8.85,8.32,8.79,1725500.0],["2015-12-01",8.79,9.02,8.6,8.66,1508200.0],["2015-12-02",8.64,8.73,8.1,8.34,1880400.0],["2015-12-03",8.4,8.55,8.12,8.37,866200.0],["2015-12-04",8.43,8.81,8.35,8.46,1179700.0],["2015-12-07",8.41,8.48,8.01,8.22,824300.0],["2015-12-08",8.22,8.28,7.78,8.0,1007600.0],["2015-12-09",7.91,8.11,7.32,8.02,2530500.0],["2015-12-10",7.79,8.27,7.46,7.93,1172200.0],["2015-12-11",7.78,7.89,7.41,7.44,707500.0],["2015-12-14",7.47,7.81,7.19,7.44,1309400.0],["2015-12-15",7.56,7.94,7.42,7.49,750100.0],["2015-12-16",7.47,7.73,7.22,7.31,712500.0],["2015-12-17",7.23,7.39,7.06,7.23,744900.0],["2015-12-18",7.15,7.49,7.15,7.42,920500.0],["2015-12-21",7.46,7.93,7.29,7.68,1132400.0],["2015-12-22",7.73,7.75,6.92,7.51,1644300.0],["2015-12-23",7.6,8.92,7.59,8.75,2087200.0],["2015-12-24",8.68,8.87,8.09,8.41,677500.0],["2015-12-28",8.37,8.45,8.04,8.19,436700.0],["2015-12-29",8.36,8.38,7.99,8.0,555700.0],["2015-12-30",7.95,8.19,7.8,7.82,728800.0],["2015-12-31",7.79,7.93,7.59,7.7,803300.0],["2016-01-04",7.68,8.29,7.59,8.17,977200.0],["2016-01-05",8.2,8.36,7.8,8.22,988900.0],["2016-01-06",8.1,8.65,7.73,7.88,1281000.0],["2016-01-07",7.73,7.83,7.44,7.56,892500.0],["2016-01-08",7.59,8.08,7.46,7.78,865800.0],["2016-01-11",7.73,7.81,6.76,7.23,1626000.0],["2016-01-12",7.25,7.45,6.82,7.26,851000.0],["2016-01-13",7.31,7.73,7.3,7.3,820400.0],["2016-01-14",7.27,7.37,6.7,6.96,999800.0],["2016-01-15",6.61,6.87,6.51,6.75,1028600.0],["2016-01-19",6.81,6.81,6.0,6.25,901200.0],["2016-01-20",6.07,6.37,5.79,6.2,889600.0],["2016-01-21",6.17,6.69,6.17,6.46,630300.0],["2016-01-22",6.61,7.14,6.02,6.17,1222500.0],["2016-01-25",6.1,6.18,5.55,5.69,824900.0],["2016-01-26",5.72,6.0,5.58,6.0,325600.0],["2016-01-27",5.93,6.15,5.68,5.72,491600.0],["2016-01-28",5.76,5.88,5.38,5.45,559500.0],["2016-01-29",5.5,6.42,5.46,6.26,1126600.0],["2016-02-01",6.15,6.23,5.53,5.88,1345500.0],["2016-02-02",5.81,5.86,5.61,5.86,669400.0],["2016-02-03",5.84,5.99,5.57,5.88,723900.0],["2016-02-04",5.85,6.49,5.27,5.58,2340700.0],["2016-02-05",5.54,5.54,4.92,5.21,2008600.0],["2016-02-08",5.08,5.14,4.93,5.0,689700.0],["2016-02-09",4.99,5.03,4.59,4.8,1475800.0],["2016-02-10",4.91,4.93,4.42,4.47,1549700.0],["2016-02-11",4.46,4.6,3.99,4.13,1617200.0],["2016-02-12",4.23,4.37,4.12,4.16,941600.0],["2016-02-16",4.22,4.26,3.95,4.03,1656100.0],["2016-02-17",4.16,4.92,4.16,4.89,3805700.0],["2016-02-18",4.96,5.3,4.4,5.23,1638500.0],["2016-02-19",5.24,5.28,4.95,5.16,720700.0],["2016-02-22",5.25,5.26,5.09,5.14,919900.0],["2016-02-23",5.13,5.18,4.82,4.99,1022300.0],["2016-02-24",4.99,5.27,4.75,5.2,1783300.0],["2016-02-25",5.17,5.23,4.95,5.08,1078700.0],["2016-02-26",5.15,5.29,5.01,5.21,1035600.0],["2016-02-29",5.27,5.33,5.18,5.22,926800.0],["2016-03-01",5.24,5.41,5.04,5.24,1098700.0],["2016-03-02",5.27,5.81,5.22,5.8,1798000.0],["2016-03-03",5.83,6.49,5.8,6.3,1507600.0],["2016-03-04",6.34,6.69,6.13,6.23,1638400.0],["2016-03-07",6.31,6.48,5.87,6.18,1677800.0],["2016-03-08",6.06,6.06,5.45,5.56,1193800.0],["2016-03-09",5.61,6.14,5.58,5.84,895000.0],["2016-03-10",6.0,7.06,6.0,6.8,2509700.0],["2016-03-11",6.94,7.43,6.75,6.88,1555700.0],["2016-03-14",6.79,6.93,6.36,6.87,1128200.0],["2016-03-15",5.93,6.11,4.16,4.31,8768700.0],["2016-03-16",4.32,4.7,4.26,4.57,2752700.0],["2016-03-17",4.6,5.25,4.6,5.05,2455000.0],["2016-03-18",5.0,5.4,4.89,4.95,1604000.0],["2016-03-21",4.91,4.96,4.62,4.82,865700.0],["2016-03-22",4.79,5.39,4.62,5.06,2034300.0],["2016-03-23",5.02,5.09,4.67,4.76,1031600.0],["2016-03-24",4.69,5.01,4.62,4.98,939500.0],["2016-03-28",4.97,5.04,4.79,4.81,422700.0],["2016-03-29",4.78,5.04,4.67,4.93,662500.0],["2016-03-30",5.0,5.28,5.0,5.16,720800.0],["2016-03-31",5.19,5.3,5.15,5.19,802300.0],["2016-04-01",5.12,5.22,5.06,5.1,502600.0],["2016-04-04",5.11,5.17,4.9,4.9,502800.0],["2016-04-05",4.85,5.15,4.79,5.05,627400.0],["2016-04-06",5.08,5.08,4.85,4.88,596200.0],["2016-04-07",4.86,4.95,4.73,4.85,600600.0],["2016-04-08",4.94,5.06,4.87,4.92,483000.0],["2016-04-11",4.98,5.14,4.93,5.05,522500.0],["2016-04-12",5.07,5.35,5.07,5.31,744900.0],["2016-04-13",5.34,5.6,5.34,5.4,925300.0],["2016-04-14",5.45,5.5,5.24,5.5,418000.0],["2016-04-15",5.48,5.68,5.38,5.43,501600.0],["2016-04-18",5.36,5.44,5.06,5.41,872300.0],["2016-04-19",5.51,5.86,5.48,5.82,966800.0],["2016-04-20",5.76,6.03,5.75,5.78,774700.0],["2016-04-21",5.79,5.87,5.61,5.64,465600.0],["2016-04-22",5.72,5.92,5.55,5.66,673100.0],["2016-04-25",5.7,5.77,5.56,5.69,572400.0],["2016-04-26",5.7,5.99,5.56,5.92,725000.0],["2016-04-27",5.99,6.53,5.9,6.47,1310500.0],["2016-04-28",6.4,6.47,5.7,5.84,1270400.0],["2016-04-29",5.87,6.18,5.8,5.83,853300.0],["2016-05-02",5.83,5.85,5.52,5.66,616300.0],["2016-05-03",5.64,5.67,5.41,5.61,554400.0],["2016-05-04",5.56,5.95,5.48,5.54,809700.0],["2016-05-05",5.65,5.65,5.41,5.47,657300.0],["2016-05-06",5.43,5.83,5.38,5.64,746100.0],["2016-05-09",5.52,5.55,5.28,5.45,470700.0],["2016-05-10",5.48,5.63,5.36,5.58,591500.0],["2016-05-11",5.6,5.94,5.56,5.74,619000.0],["2016-05-12",5.67,5.67,5.0,5.26,1555900.0],["2016-05-13",5.26,5.47,5.2,5.32,780300.0],["2016-05-16",5.39,5.53,5.19,5.21,662800.0],["2016-05-17",5.19,5.37,5.15,5.26,957300.0],["2016-05-18",5.21,5.38,5.12,5.18,740400.0],["2016-05-19",5.09,5.34,5.09,5.23,603300.0],["2016-05-20",5.03,5.1,4.8,4.89,1423300.0],["2016-05-23",4.88,5.09,4.77,4.98,616500.0],["2016-05-24",5.01,5.07,4.92,4.95,521700.0],["2016-05-25",5.01,5.25,4.98,5.23,481900.0],["2016-05-26",5.3,5.4,5.14,5.22,509800.0],["2016-05-27",5.19,5.23,4.98,5.02,305800.0],["2016-05-31",5.09,5.19,4.98,5.02,248200.0],["2016-06-01",4.99,5.0,4.81,4.96,372800.0],["2016-06-02",4.92,5.01,4.84,4.97,327100.0],["2016-06-03",5.0,5.0,4.74,4.79,468400.0],["2016-06-06",4.9,5.26,4.9,5.24,667100.0],["2016-06-07",5.23,5.42,5.2,5.25,576500.0],["2016-06-08",5.31,5.48,5.22,5.24,790800.0],["2016-06-09",5.17,5.19,4.85,4.96,634900.0],["2016-06-10",4.9,4.9,4.65,4.68,632400.0],["2016-06-13",4.67,4.73,4.47,4.5,670200.0],["2016-06-14",4.59,4.66,4.27,4.39,647600.0],["2016-06-15",4.41,4.66,4.41,4.52,506900.0],["2016-06-16",4.48,4.55,4.25,4.32,530000.0],["2016-06-17",4.44,4.54,4.25,4.3,723500.0],["2016-06-20",4.47,4.55,4.39,4.52,586200.0],["2016-06-21",4.48,4.6,4.34,4.42,568300.0],["2016-06-22",4.45,4.55,4.36,4.53,535200.0],["2016-06-23",4.46,4.88,4.46,4.86,661100.0],["2016-06-24",4.37,4.66,4.34,4.51,713100.0],["2016-06-27",4.47,4.49,4.02,4.15,886900.0],["2016-06-28",4.27,4.43,4.22,4.38,554700.0],["2016-06-29",4.46,4.67,4.44,4.61,542800.0],["2016-06-30",4.62,4.72,4.48,4.69,371200.0],["2016-07-01",4.72,4.97,4.72,4.85,609900.0],["2016-07-05",4.82,4.84,4.7,4.71,445200.0],["2016-07-06",4.67,4.82,4.59,4.77,382200.0],["2016-07-07",4.83,4.94,4.62,4.66,791400.0],["2016-07-08",4.73,4.96,4.68,4.94,1178200.0],["2016-07-11",4.98,5.22,4.98,4.99,565500.0],["2016-07-12",5.08,5.13,4.75,4.8,1023200.0],["2016-07-13",4.82,4.86,4.71,4.74,914300.0],["2016-07-14",4.73,4.92,4.69,4.89,530800.0],["2016-07-15",4.87,5.14,4.87,5.1,438200.0],["2016-07-18",5.1,5.28,5.06,5.23,289200.0],["2016-07-19",5.15,5.24,5.07,5.1,589800.0],["2016-07-20",5.05,5.09,4.85,5.01,259400.0],["2016-07-21",5.02,5.12,4.85,4.86,449200.0],["2016-07-22",4.84,4.97,4.79,4.95,347600.0],["2016-07-25",4.88,4.98,4.87,4.91,209300.0],["2016-07-26",4.9,5.2,4.87,5.19,269500.0],["2016-07-27",5.24,5.46,5.22,5.4,568500.0],["2016-07-28",5.35,5.4,5.23,5.33,347500.0],["2016-07-29",5.3,5.45,5.26,5.31,592700.0],["2016-08-01",5.25,5.29,5.05,5.08,2078300.0],["2016-08-02",5.3,5.33,5.02,5.08,2791000.0],["2016-08-03",5.15,5.21,4.98,5.2,4343600.0],["2016-08-04",5.23,5.27,5.0,5.06,1752600.0],["2016-08-05",5.07,5.14,5.03,5.1,1538700.0],["2016-08-08",5.15,5.67,5.06,5.64,2547100.0],["2016-08-09",5.6,6.02,5.55,5.81,1234100.0],["2016-08-10",5.84,6.02,5.79,5.84,580500.0],["2016-08-11",5.85,5.91,5.78,5.79,615700.0],["2016-08-12",5.8,5.81,5.67,5.69,243300.0],["2016-08-15",5.69,5.9,5.67,5.78,334300.0],["2016-08-16",5.85,5.87,5.69,5.73,324700.0],["2016-08-17",5.76,5.76,5.5,5.56,252200.0],["2016-08-18",5.57,5.79,5.56,5.59,389400.0],["2016-08-19",5.55,5.56,5.24,5.27,700300.0],["2016-08-22",5.2,5.72,5.16,5.59,484500.0],["2016-08-23",5.61,5.71,5.57,5.64,256200.0],["2016-08-24",5.61,5.63,5.35,5.39,295900.0],["2016-08-25",5.37,5.45,5.28,5.4,287200.0],["2016-08-26",5.47,5.52,5.26,5.3,345800.0],["2016-08-29",5.31,6.22,5.31,6.16,2793400.0],["2016-08-30",6.16,7.27,6.15,7.23,4707800.0],["2016-08-31",7.1,7.67,7.1,7.48,3895400.0],["2016-09-01",7.44,7.72,7.36,7.63,1654900.0],["2016-09-02",7.65,7.91,7.61,7.87,1781800.0],["2016-09-06",7.4,7.63,7.36,7.6,1496100.0],["2016-09-07",7.63,7.75,7.55,7.75,927700.0],["2016-09-08",7.75,7.81,7.54,7.7,653100.0],["2016-09-09",7.74,7.74,7.24,7.38,1798700.0],["2016-09-12",7.25,7.41,7.18,7.34,1197400.0],["2016-09-13",7.12,7.22,6.78,6.99,1182400.0],["2016-09-14",7.04,7.14,6.94,7.02,526400.0],["2016-09-15",6.96,7.22,6.85,7.13,550300.0],["2016-09-16",7.07,7.08,6.91,7.01,713100.0],["2016-09-19",7.01,7.17,7.01,7.1,516000.0],["2016-09-20",7.18,7.28,6.89,7.02,236600.0],["2016-09-21",7.1,7.27,7.04,7.22,501300.0],["2016-09-22",7.33,7.45,7.29,7.34,410300.0],["2016-09-23",7.36,7.4,7.18,7.2,456400.0],["2016-09-26",7.18,7.24,7.04,7.06,345700.0],["2016-09-27",7.0,7.16,6.86,7.16,322200.0],["2016-09-28",7.26,7.28,7.19,7.23,743700.0],["2016-09-29",7.2,7.32,7.03,7.12,723800.0],["2016-09-30",7.16,7.22,6.96,7.2,507600.0],["2016-10-03",7.29,7.31,6.97,7.01,378100.0],["2016-10-04",6.98,7.08,6.89,6.92,356700.0],["2016-10-05",6.99,7.14,6.94,7.0,580500.0],["2016-10-06",6.91,7.07,6.86,6.98,280800.0],["2016-10-07",7.0,7.07,6.85,6.9,400700.0],["2016-10-10",6.97,7.16,6.78,6.81,521600.0],["2016-10-11",6.7,6.82,6.56,6.64,471400.0],["2016-10-12",6.64,6.69,6.5,6.58,389000.0],["2016-10-13",6.5,6.5,6.18,6.22,717300.0],["2016-10-14",6.26,6.28,6.12,6.16,543000.0],["2016-10-17",6.2,6.3,6.05,6.15,473700.0],["2016-10-18",6.2,6.35,6.13,6.35,642900.0],["2016-10-19",6.35,6.45,6.3,6.3,527800.0],["2016-10-20",6.25,6.33,5.75,5.85,1098100.0],["2016-10-21",5.8,5.9,5.55,5.6,739100.0],["2016-10-24",5.75,5.8,5.5,5.55,684000.0],["2016-10-25",5.6,5.8,5.45,5.5,639500.0],["2016-10-26",5.55,5.8,5.43,5.5,964500.0],["2016-10-27",5.55,5.65,4.85,5.2,2214100.0],["2016-10-28",5.35,5.5,5.2,5.25,604800.0],["2016-10-31",5.35,5.35,5.15,5.25,563600.0],["2016-11-01",5.25,5.35,4.95,5.1,1175000.0],["2016-11-02",5.2,5.35,5.03,5.2,1257900.0],["2016-11-03",5.15,5.3,5.05,5.15,594900.0],["2016-11-04",5.2,5.3,5.15,5.3,291800.0],["2016-11-07",5.6,5.65,5.35,5.55,931900.0],["2016-11-08",5.45,5.65,5.4,5.55,1182100.0],["2016-11-09",5.6,5.85,5.55,5.7,588400.0],["2016-11-10",6.0,6.5,5.68,5.9,1207900.0],["2016-11-11",6.0,6.2,5.75,6.1,795900.0],["2016-11-14",6.15,6.3,5.95,6.05,1141900.0],["2016-11-15",5.95,6.23,5.95,6.2,807400.0],["2016-11-16",6.25,6.35,6.1,6.3,537200.0],["2016-11-17",6.25,6.5,6.1,6.15,559400.0],["2016-11-18",6.15,6.15,6.02,6.05,273200.0],["2016-11-21",6.2,6.2,6.0,6.1,356100.0],["2016-11-22",6.15,6.3,6.0,6.05,425500.0],["2016-11-23",6.3,6.75,6.18,6.45,1466600.0],["2016-11-25",6.5,6.62,6.35,6.4,162200.0],["2016-11-28",6.35,6.35,6.0,6.05,502400.0],["2016-11-29",6.15,6.25,5.9,6.0,603100.0],["2016-11-30",6.0,6.2,5.95,6.1,567100.0],["2016-12-01",6.05,6.35,6.0,6.35,805200.0],["2016-12-02",6.25,6.55,6.18,6.45,503700.0],["2016-12-05",6.55,6.8,6.4,6.65,1006100.0],["2016-12-06",6.85,6.85,6.5,6.8,580600.0],["2016-12-07",6.8,6.95,6.6,6.65,782700.0],["2016-12-08",6.75,6.75,6.65,6.75,362000.0],["2016-12-09",6.8,6.9,6.55,6.6,583900.0],["2016-12-12",6.6,6.7,6.25,6.3,303600.0],["2016-12-13",6.4,6.53,6.25,6.35,316200.0],["2016-12-14",6.3,6.4,6.15,6.2,328200.0],["2016-12-15",6.1,6.35,6.1,6.25,689000.0],["2016-12-16",6.25,6.25,6.05,6.15,360800.0],["2016-12-19",6.15,6.2,5.95,6.0,538400.0],["2016-12-20",6.05,6.15,5.9,6.1,912600.0],["2016-12-21",6.1,6.1,6.0,6.05,465900.0],["2016-12-22",6.05,6.15,6.0,6.05,438900.0],["2016-12-23",6.1,6.1,6.0,6.1,340600.0],["2016-12-27",6.1,6.15,6.05,6.1,190000.0],["2016-12-28",6.1,6.15,5.9,6.0,409200.0],["2016-12-29",6.0,6.1,5.9,5.95,384600.0],["2016-12-30",6.0,6.0,5.75,5.9,362700.0],["2017-01-03",6.0,6.18,5.9,6.1,2248100.0],["2017-01-04",6.2,6.3,6.15,6.3,727800.0],["2017-01-05",6.3,6.35,6.15,6.3,369500.0],["2017-01-06",6.35,6.38,6.25,6.3,200300.0],["2017-01-09",6.3,6.3,6.15,6.2,359300.0],["2017-01-10",6.3,6.65,6.3,6.65,513900.0],["2017-01-11",6.65,6.7,6.5,6.65,741500.0],["2017-01-12",6.7,6.95,6.6,6.6,751100.0],["2017-01-13",6.65,7.0,6.65,6.85,939400.0],["2017-01-17",6.9,7.1,6.85,7.0,643000.0],["2017-01-18",6.95,7.0,6.85,6.9,413300.0],["2017-01-19",6.85,7.05,6.6,7.0,716200.0],["2017-01-20",6.95,7.1,6.75,7.0,466500.0],["2017-01-23",7.0,7.08,6.85,6.9,468800.0],["2017-01-24",7.05,7.3,6.93,7.3,1046800.0],["2017-01-25",7.3,7.75,7.25,7.7,1321800.0],["2017-01-26",7.7,7.8,7.45,7.65,853600.0],["2017-01-27",7.65,7.88,7.5,7.75,1299700.0],["2017-01-30",7.7,7.8,7.33,7.55,785000.0],["2017-01-31",7.65,7.65,7.26,7.5,555600.0],["2017-02-01",7.5,7.95,7.5,7.85,742800.0],["2017-02-02",7.9,7.95,7.45,7.5,1376900.0],["2017-02-03",7.55,7.7,7.4,7.5,1009700.0],["2017-02-06",7.5,7.6,7.35,7.4,668100.0],["2017-02-07",7.4,7.55,7.35,7.45,645200.0],["2017-02-08",7.5,7.55,7.35,7.45,769700.0],["2017-02-09",7.5,7.75,7.5,7.55,904300.0],["2017-02-10",7.65,7.8,7.5,7.55,942300.0],["2017-02-13",7.7,8.65,7.55,8.2,3526200.0],["2017-02-14",7.95,8.4,7.65,8.25,2111500.0],["2017-02-15",8.2,8.31,8.0,8.15,704500.0],["2017-02-16",8.1,8.3,7.9,7.95,630700.0],["2017-02-17",7.9,8.3,7.8,8.2,606700.0],["2017-02-21",8.3,8.75,8.26,8.7,1534000.0],["2017-02-22",8.75,8.85,8.45,8.55,1072200.0],["2017-02-23",8.5,8.75,8.0,8.3,1350500.0],["2017-02-24",8.05,8.2,7.9,8.1,604000.0],["2017-02-27",8.05,8.5,8.05,8.35,1969300.0],["2017-02-28",8.3,8.35,8.1,8.15,692700.0],["2017-03-01",8.3,8.48,8.2,8.3,786600.0],["2017-03-02",8.25,8.4,8.1,8.1,893100.0],["2017-03-03",8.1,8.25,8.05,8.2,1175800.0],["2017-03-06",8.05,8.09,7.3,7.55,1241500.0],["2017-03-07",7.55,7.7,7.3,7.6,899300.0],["2017-03-08",7.65,7.8,7.3,7.5,921300.0],["2017-03-09",6.55,7.2,6.35,6.85,4171700.0],["2017-03-10",6.85,6.85,5.85,6.15,3116300.0],["2017-03-13",6.1,6.35,5.75,6.3,2994800.0],["2017-03-14",6.15,6.2,5.95,5.95,1369900.0],["2017-03-15",6.05,6.1,5.6,5.95,2851800.0],["2017-03-16",6.0,6.13,5.75,6.05,1358800.0],["2017-03-17",6.0,6.15,6.0,6.1,1933900.0],["2017-03-20",6.1,6.15,5.75,5.8,923000.0],["2017-03-21",5.8,5.85,5.5,5.7,1355300.0],["2017-03-22",5.75,5.78,5.35,5.55,1732000.0],["2017-03-23",5.6,6.73,5.55,6.6,2431800.0],["2017-03-24",6.6,6.75,6.15,6.2,1113600.0],["2017-03-27",6.05,6.65,5.9,6.5,1470600.0],["2017-03-28",6.5,6.9,6.35,6.85,1074000.0],["2017-03-29",6.85,6.95,6.5,6.5,688900.0],["2017-03-30",6.5,6.7,6.4,6.6,555500.0],["2017-03-31",6.55,6.7,6.45,6.5,485400.0],["2017-04-03",6.55,6.65,6.25,6.3,519600.0],["2017-04-04",6.25,6.35,6.0,6.25,765900.0],["2017-04-05",6.35,6.55,5.95,5.95,1098400.0],["2017-04-06",5.95,6.08,5.9,5.95,561700.0],["2017-04-07",5.95,6.05,5.95,6.0,326000.0],["2017-04-10",6.0,6.05,5.8,6.0,926500.0],["2017-04-11",5.95,6.0,5.8,6.0,728100.0],["2017-04-12",5.9,5.9,5.6,5.6,1062600.0],["2017-04-13",5.6,5.8,5.5,5.55,1916900.0],["2017-04-17",5.6,5.65,5.38,5.45,1600300.0],["2017-04-18",5.4,5.55,5.35,5.5,459600.0],["2017-04-19",5.5,5.55,5.35,5.5,768400.0],["2017-04-20",5.55,5.9,5.5,5.7,547100.0],["2017-04-21",5.75,5.78,5.5,5.55,1020000.0],["2017-04-24",5.75,5.8,5.5,5.6,987200.0],["2017-04-25",5.7,6.2,5.65,6.1,1344900.0],["2017-04-26",6.05,6.35,5.95,6.25,1065100.0],["2017-04-27",6.85,7.25,6.18,6.55,2044300.0],["2017-04-28",6.6,7.0,6.55,6.95,1687600.0],["2017-05-01",6.95,7.25,6.8,7.15,2040300.0],["2017-05-02",7.2,7.2,6.95,7.1,1779700.0],["2017-05-03",7.0,7.2,6.8,7.05,1244500.0],["2017-05-04",7.1,7.1,6.7,6.75,1503300.0],["2017-05-05",6.75,6.9,6.45,6.65,845700.0],["2017-05-08",6.6,6.8,6.45,6.55,419500.0],["2017-05-09",6.55,6.75,6.5,6.6,725400.0],["2017-05-10",6.6,6.7,6.45,6.5,618300.0],["2017-05-11",6.55,6.65,6.4,6.4,568600.0],["2017-05-12",6.45,6.5,6.35,6.35,519600.0],["2017-05-15",6.45,6.55,6.4,6.5,655100.0],["2017-05-16",6.55,6.55,6.35,6.45,396600.0],["2017-05-17",6.4,6.4,6.13,6.2,515600.0],["2017-05-18",6.25,6.35,6.05,6.1,566800.0],["2017-05-19",6.1,6.45,6.1,6.3,365700.0],["2017-05-22",6.3,6.75,6.2,6.4,736600.0],["2017-05-23",6.35,6.55,6.35,6.5,383000.0],["2017-05-24",6.5,7.0,6.4,6.6,647100.0],["2017-05-25",6.7,6.85,6.4,6.4,663500.0],["2017-05-26",6.4,6.9,6.3,6.65,627900.0],["2017-05-30",6.6,7.0,6.6,6.85,1112200.0],["2017-05-31",6.8,7.0,6.6,6.75,587000.0],["2017-06-01",6.7,7.0,6.7,6.85,514500.0],["2017-06-02",6.9,7.28,6.75,7.05,1172200.0],["2017-06-05",7.0,7.15,6.95,7.1,477200.0],["2017-06-06",7.05,7.35,6.95,7.05,895100.0],["2017-06-07",7.05,7.15,7.0,7.05,566900.0],["2017-06-08",7.05,7.25,6.9,7.15,836600.0],["2017-06-09",7.2,7.25,7.03,7.15,540000.0],["2017-06-12",7.1,7.4,7.1,7.35,970700.0],["2017-06-13",7.45,7.6,7.25,7.3,888200.0],["2017-06-14",7.35,7.35,6.92,7.0,393100.0],["2017-06-15",6.9,6.95,6.75,6.8,317600.0],["2017-06-16",6.8,6.9,6.6,6.65,363900.0],["2017-06-19",6.7,6.85,6.6,6.65,365200.0],["2017-06-20",6.65,6.85,6.6,6.65,235200.0],["2017-06-21",6.6,6.9,6.6,6.8,449800.0],["2017-06-22",6.85,6.95,6.7,6.9,411000.0],["2017-06-23",6.9,6.98,6.8,6.85,508600.0],["2017-06-26",6.9,7.0,6.7,6.75,513700.0],["2017-06-27",6.7,7.05,6.7,6.9,410200.0],["2017-06-28",6.9,7.0,6.75,6.85,435400.0],["2017-06-29",6.85,6.98,6.78,6.95,316600.0],["2017-06-30",6.95,7.05,6.6,6.9,1045300.0],["2017-07-03",6.85,6.9,6.7,6.85,448000.0],["2017-07-05",6.8,7.05,6.75,7.0,464600.0],["2017-07-06",7.0,7.1,6.88,6.95,441300.0],["2017-07-07",6.95,7.5,6.7,7.3,1558400.0],["2017-07-10",7.25,7.4,7.15,7.4,1168100.0],["2017-07-11",7.4,7.95,7.3,7.85,4265400.0],["2017-07-12",7.95,8.1,7.65,8.1,1692400.0],["2017-07-13",8.15,8.5,8.05,8.45,2235700.0],["2017-07-14",8.5,8.6,8.25,8.25,1905600.0],["2017-07-17",8.4,8.75,8.1,8.25,1642500.0],["2017-07-18",8.25,8.35,8.0,8.25,870000.0],["2017-07-19",8.2,8.35,8.05,8.1,589300.0],["2017-07-20",8.1,8.15,7.85,8.05,827400.0],["2017-07-21",8.0,8.15,7.88,8.0,634600.0],["2017-07-24",8.05,8.1,7.88,7.95,446000.0],["2017-07-25",8.05,8.25,7.95,8.0,848900.0],["2017-07-26",8.1,8.7,8.05,8.2,2459800.0],["2017-07-27",8.9,8.9,7.9,8.55,3803700.0],["2017-07-28",8.45,8.8,7.92,8.2,4439500.0],["2017-07-31",8.2,8.9,8.2,8.8,3692100.0],["2017-08-01",8.85,8.95,8.25,8.35,2319800.0],["2017-08-02",8.35,8.6,8.0,8.3,1912200.0],["2017-08-03",8.25,9.2,8.05,8.65,8214900.0],["2017-08-04",8.95,10.28,8.95,10.05,8213500.0],["2017-08-07",10.05,10.2,9.68,10.0,2713600.0],["2017-08-08",10.0,10.95,10.0,10.35,3031600.0],["2017-08-09",10.3,10.45,10.06,10.35,1787000.0],["2017-08-10",10.3,10.35,9.75,9.95,1912800.0],["2017-08-11",9.9,10.07,9.51,9.65,2664000.0],["2017-08-14",9.7,9.95,9.65,9.75,667500.0],["2017-08-15",9.85,10.15,9.75,9.8,1818700.0],["2017-08-16",9.9,10.4,9.9,10.2,843100.0],["2017-08-17",10.2,10.4,10.02,10.15,836700.0],["2017-08-18",10.1,10.35,9.85,10.1,550900.0],["2017-08-21",10.15,10.45,10.05,10.15,538900.0],["2017-08-22",10.15,10.3,10.0,10.15,634300.0],["2017-08-23",10.1,10.53,10.05,10.45,628900.0],["2017-08-24",10.45,10.65,10.25,10.3,996900.0],["2017-08-25",10.4,10.5,10.25,10.3,543800.0],["2017-08-28",10.3,10.4,10.05,10.25,326800.0],["2017-08-29",10.2,10.55,10.1,10.4,524300.0],["2017-08-30",10.4,10.65,10.35,10.45,1219600.0],["2017-08-31",10.55,11.45,10.5,11.3,2085600.0],["2017-09-01",11.45,11.7,11.3,11.55,1356000.0],["2017-09-05",11.5,11.55,10.85,11.15,1107300.0],["2017-09-06",11.2,11.45,11.1,11.45,996300.0],["2017-09-07",11.35,11.4,11.1,11.25,540400.0],["2017-09-08",11.15,11.15,10.65,10.85,812600.0],["2017-09-11",11.0,11.0,10.65,10.75,680400.0],["2017-09-12",10.8,10.88,10.2,10.6,1169400.0],["2017-09-13",10.6,10.65,10.2,10.3,868200.0],["2017-09-14",10.25,10.35,9.5,9.85,2258000.0],["2017-09-15",9.9,9.95,9.5,9.7,1411100.0],["2017-09-18",9.7,9.85,9.55,9.6,631000.0],["2017-09-19",9.7,10.23,9.6,10.0,1000800.0],["2017-09-20",10.15,10.3,9.95,10.25,1023600.0],["2017-09-21",10.2,10.65,10.1,10.35,1074900.0],["2017-09-22",10.25,10.43,10.15,10.3,290200.0],["2017-09-25",10.3,10.38,10.15,10.3,484200.0],["2017-09-26",10.35,10.4,9.8,9.9,681000.0],["2017-09-27",10.0,10.18,9.85,10.05,418300.0],["2017-09-28",9.95,10.43,9.9,10.2,676000.0],["2017-09-29",10.3,10.35,10.2,10.25,405800.0],["2017-10-02",10.3,10.48,10.25,10.3,794500.0],["2017-10-03",10.4,10.7,10.3,10.55,824300.0],["2017-10-04",10.6,11.0,10.55,10.9,1114200.0],["2017-10-05",10.9,11.2,10.78,11.15,1323400.0],["2017-10-06",11.1,11.45,10.95,11.35,810200.0],["2017-10-09",11.35,11.35,11.05,11.2,666900.0],["2017-10-10",11.25,11.25,10.5,10.6,1095200.0],["2017-10-11",10.6,10.85,10.28,10.85,653600.0],["2017-10-12",10.9,11.05,10.75,10.95,731300.0],["2017-10-13",11.1,11.35,10.9,11.05,624700.0],["2017-10-16",11.15,11.16,10.75,11.0,564700.0],["2017-10-17",11.05,11.35,10.98,11.2,546000.0],["2017-10-18",11.15,11.3,10.8,10.9,1102100.0],["2017-10-19",10.85,10.85,10.4,10.75,466500.0],["2017-10-20",10.8,10.9,10.7,10.85,356800.0],["2017-10-23",10.95,10.95,10.6,10.75,387300.0],["2017-10-24",10.85,10.92,10.7,10.75,449900.0],["2017-10-25",10.7,10.7,10.31,10.4,1002200.0],["2017-10-26",11.5,12.45,11.3,11.5,4773900.0],["2017-10-27",11.6,12.2,11.25,12.15,2321600.0],["2017-10-30",12.15,12.45,11.95,12.1,1049000.0],["2017-10-31",11.3,11.58,10.9,11.2,4378600.0],["2017-11-01",11.45,11.75,11.05,11.1,13784700.0],["2017-11-02",11.05,11.6,11.0,11.55,3515500.0],["2017-11-03",11.55,11.6,11.3,11.55,1989400.0],["2017-11-06",11.5,11.65,11.35,11.5,1008500.0],["2017-11-07",11.5,11.6,11.08,11.15,2268200.0],["2017-11-08",11.1,11.15,10.48,10.9,2288800.0],["2017-11-09",10.75,10.75,9.9,10.15,3881500.0],["2017-11-10",10.15,10.35,9.9,10.25,1752800.0],["2017-11-13",10.2,10.35,10.05,10.05,1131700.0],["2017-11-14",9.9,10.15,9.25,9.55,3168700.0],["2017-11-15",9.45,9.55,9.07,9.15,3578000.0],["2017-11-16",9.8,10.0,9.6,9.75,2391300.0],["2017-11-17",9.7,10.15,9.68,10.1,1196000.0],["2017-11-20",10.05,10.15,9.85,9.9,930700.0],["2017-11-21",9.85,10.05,9.8,9.95,915100.0],["2017-11-22",10.0,10.28,10.0,10.2,757700.0],["2017-11-24",10.45,10.45,10.1,10.2,356600.0],["2017-11-27",10.5,10.65,10.15,10.25,1687600.0],["2017-11-28",10.2,10.6,10.15,10.35,1157500.0],["2017-11-29",10.35,10.55,10.2,10.3,1067500.0],["2017-11-30",10.45,10.63,10.3,10.6,931400.0],["2017-12-01",10.6,10.95,10.45,10.65,1530300.0],["2017-12-04",10.7,10.8,10.33,10.5,1140800.0],["2017-12-05",10.4,10.65,10.35,10.45,690000.0],["2017-12-06",10.4,10.5,10.03,10.15,686100.0],["2017-12-07",10.2,10.4,10.1,10.1,491900.0],["2017-12-08",10.2,10.2,9.85,10.0,761800.0],["2017-12-11",10.0,10.25,10.0,10.2,802500.0],["2017-12-12",10.25,10.3,10.05,10.1,735600.0],["2017-12-13",10.0,10.2,9.85,9.95,1894800.0],["2017-12-14",10.0,10.15,9.8,9.8,802700.0],["2017-12-15",9.9,10.1,9.85,9.9,1344500.0],["2017-12-18",10.0,10.1,9.95,9.95,918300.0],["2017-12-19",10.0,10.35,9.9,10.35,2026700.0],["2017-12-20",10.4,11.0,10.3,10.95,2463100.0],["2017-12-21",10.9,10.95,10.45,10.9,1871100.0],["2017-12-22",10.85,11.1,10.7,10.8,847700.0],["2017-12-26",10.8,10.9,10.5,10.9,633000.0],["2017-12-27",10.8,11.0,10.65,10.95,655500.0],["2017-12-28",10.95,11.45,10.95,11.4,672400.0],["2017-12-29",11.3,11.35,11.0,11.15,547300.0],["2018-01-02",11.3,11.6,11.2,11.45,903700.0],["2018-01-03",11.6,11.95,11.35,11.65,896600.0],["2018-01-04",11.7,12.1,11.65,11.95,1177700.0],["2018-01-05",11.9,12.0,11.6,11.8,592300.0],["2018-01-08",11.75,11.95,11.65,11.85,441900.0],["2018-01-09",11.8,11.9,11.5,11.75,641200.0],["2018-01-10",11.85,12.1,11.7,11.75,2426900.0],["2018-01-11",11.9,12.45,11.75,12.4,1344200.0],["2018-01-12",12.35,12.45,12.25,12.35,1164500.0],["2018-01-16",12.35,12.85,12.05,12.15,1816200.0],["2018-01-17",12.1,12.55,12.1,12.45,1357500.0],["2018-01-18",12.55,13.3,12.55,13.25,2865300.0],["2018-01-19",13.15,13.5,12.6,13.05,2098400.0],["2018-01-22",13.0,13.15,12.7,13.0,1314600.0],["2018-01-23",12.8,13.3,12.65,13.05,1760900.0],["2018-01-24",13.25,13.7,12.9,13.35,2820200.0],["2018-01-25",13.3,13.5,12.95,13.15,1896400.0],["2018-01-26",13.25,13.43,12.7,13.05,1310200.0],["2018-01-29",12.9,13.15,12.75,12.9,1000300.0],["2018-01-30",12.75,13.05,12.25,12.75,1156100.0],["2018-01-31",12.85,12.95,12.55,12.85,977100.0],["2018-02-01",12.9,14.1,12.9,13.95,4169100.0],["2018-02-02",13.75,13.9,12.9,13.1,2617100.0],["2018-02-05",12.7,13.3,12.65,12.7,1397100.0],["2018-02-06",12.55,13.2,12.4,12.95,1690900.0],["2018-02-07",12.95,13.5,12.85,12.95,1162000.0],["2018-02-08",13.0,13.15,12.08,12.25,1436300.0],["2018-02-09",12.55,12.6,11.4,12.0,2094200.0],["2018-02-12",12.1,12.55,11.85,12.35,1358300.0],["2018-02-13",12.25,12.45,12.05,12.15,689200.0],["2018-02-14",11.95,12.9,11.94,12.65,1127700.0],["2018-02-15",12.8,12.85,12.25,12.7,2086300.0],["2018-02-16",12.75,13.1,12.45,12.8,1292800.0],["2018-02-20",12.55,12.9,12.45,12.65,940000.0],["2018-02-21",12.75,12.75,12.1,12.2,2184500.0],["2018-02-22",13.4,13.75,12.45,12.9,3048300.0],["2018-02-23",13.1,13.4,12.98,13.05,2067400.0],["2018-02-26",13.1,13.18,12.4,12.5,2458800.0],["2018-02-27",12.4,12.65,11.95,12.0,2366400.0],["2018-02-28",12.0,12.28,11.6,11.6,2230700.0],["2018-03-01",11.75,12.1,11.58,11.65,1447000.0],["2018-03-02",11.55,12.1,11.35,11.75,1762600.0],["2018-03-05",11.7,12.03,11.6,11.85,1450800.0],["2018-03-06",12.0,12.3,11.9,12.2,680700.0],["2018-03-07",12.0,12.35,11.85,12.15,1026500.0],["2018-03-08",12.1,12.2,11.78,12.1,797600.0],["2018-03-09",12.15,12.3,11.97,12.15,892900.0],["2018-03-12",12.2,12.35,11.75,11.9,924700.0],["2018-03-13",11.9,12.2,11.8,11.85,677100.0],["2018-03-14",12.0,12.0,11.45,11.55,1199000.0],["2018-03-15",11.6,11.65,11.4,11.6,725200.0],["2018-03-16",11.65,11.9,11.55,11.9,884900.0],["2018-03-19",11.8,11.95,11.55,11.8,935700.0],["2018-03-20",11.95,12.15,11.75,11.8,626400.0],["2018-03-21",11.8,12.28,11.8,12.0,523700.0],["2018-03-22",11.9,11.95,11.3,11.4,1755400.0],["2018-03-23",11.45,11.7,10.6,10.65,2004300.0],["2018-03-26",10.9,10.95,10.65,10.85,1112800.0],["2018-03-27",10.95,11.0,10.6,10.65,1052300.0],["2018-03-28",10.6,10.75,10.2,10.3,1262400.0],["2018-03-29",10.35,10.9,10.35,10.85,1228300.0],["2018-04-02",10.75,10.95,10.3,10.45,652700.0],["2018-04-03",10.45,10.8,10.4,10.5,808600.0],["2018-04-04",10.25,10.55,10.0,10.55,1271100.0],["2018-04-05",10.55,11.2,10.55,11.1,906000.0],["2018-04-06",11.0,11.15,10.85,11.05,956900.0],["2018-04-09",11.15,11.35,10.96,11.3,951200.0],["2018-04-10",11.5,11.65,11.38,11.6,1159400.0],["2018-04-11",11.55,11.7,11.45,11.6,804700.0],["2018-04-12",11.75,11.8,11.5,11.75,1034300.0],["2018-04-13",11.9,11.9,11.65,11.8,660100.0],["2018-04-16",11.85,11.95,11.7,11.75,512200.0],["2018-04-17",11.8,11.9,11.55,11.8,606800.0],["2018-04-18",11.9,12.15,11.65,11.7,1514000.0],["2018-04-19",11.85,11.85,11.45,11.55,1042500.0],["2018-04-20",11.45,11.55,11.15,11.2,1412200.0],["2018-04-23",11.15,11.45,10.98,11.1,827800.0],["2018-04-24",11.2,11.3,10.6,10.85,1046600.0],["2018-04-25",10.75,11.2,10.6,11.1,1318100.0],["2018-04-26",11.35,12.2,11.35,11.7,2700300.0],["2018-04-27",12.15,12.3,11.25,11.65,1761700.0],["2018-04-30",11.45,11.75,11.25,11.35,1356700.0],["2018-05-01",11.3,11.3,10.9,11.15,864100.0],["2018-05-02",11.25,11.35,11.1,11.1,654600.0],["2018-05-03",11.05,11.3,10.9,11.15,504300.0],["2018-05-04",11.0,11.4,10.95,11.35,1052400.0],["2018-05-07",11.35,11.7,11.3,11.55,636300.0],["2018-05-08",11.5,11.6,11.25,11.35,951800.0],["2018-05-09",11.45,11.55,11.23,11.35,515700.0],["2018-05-10",11.35,11.85,11.35,11.4,781000.0],["2018-05-11",11.4,11.53,11.35,11.4,474000.0],["2018-05-14",11.45,11.5,11.35,11.35,278800.0],["2018-05-15",11.3,11.95,11.21,11.75,1598400.0],["2018-05-16",11.9,12.2,11.7,12.1,1397800.0],["2018-05-17",12.15,12.4,12.05,12.35,1384400.0],["2018-05-18",12.3,12.48,12.2,12.45,692500.0],["2018-05-21",12.5,12.6,12.33,12.6,591200.0],["2018-05-22",12.6,12.8,12.35,12.35,648700.0],["2018-05-23",12.25,12.5,12.1,12.25,484700.0],["2018-05-24",12.2,12.4,12.0,12.05,363600.0],["2018-05-25",11.95,12.1,11.75,12.1,448500.0],["2018-05-29",11.95,12.1,11.83,11.95,765500.0],["2018-05-30",12.05,12.2,11.95,12.1,651400.0],["2018-05-31",12.1,12.4,11.85,12.15,4779900.0],["2018-06-01",12.15,12.3,11.95,12.15,756300.0],["2018-06-04",12.2,12.4,12.03,12.15,499700.0],["2018-06-05",12.15,12.35,11.98,12.3,807800.0],["2018-06-06",12.4,12.65,12.2,12.6,646700.0],["2018-06-07",12.65,12.65,12.25,12.45,1103000.0],["2018-06-08",12.45,12.55,12.05,12.1,491100.0],["2018-06-11",12.05,12.55,12.0,12.4,630700.0],["2018-06-12",12.4,12.6,12.35,12.55,410100.0],["2018-06-13",12.55,12.55,12.3,12.4,398900.0],["2018-06-14",12.4,12.6,12.15,12.5,719700.0],["2018-06-15",12.5,12.55,12.3,12.4,691200.0],["2018-06-18",12.4,12.55,12.15,12.25,332500.0],["2018-06-19",12.05,12.15,11.73,12.05,544800.0],["2018-06-20",12.05,12.1,11.85,11.9,400600.0],["2018-06-21",11.9,11.95,11.05,11.05,1600800.0],["2018-06-22",11.2,11.6,11.15,11.5,1145600.0],["2018-06-25",11.35,11.4,10.5,10.6,1558800.0],["2018-06-26",10.55,10.75,10.3,10.65,1492700.0],["2018-06-27",10.75,11.0,10.53,10.6,1179900.0],["2018-06-28",10.5,10.5,9.98,10.25,1448600.0],["2018-06-29",10.2,10.6,10.2,10.3,813100.0],["2018-07-02",10.25,10.35,10.1,10.3,1027200.0],["2018-07-03",10.35,10.5,10.15,10.2,511800.0],["2018-07-05",10.2,11.05,10.2,10.9,2342500.0],["2018-07-06",10.85,10.95,10.5,10.85,691300.0],["2018-07-09",10.9,11.4,10.9,11.25,625900.0],["2018-07-10",11.2,11.3,10.9,11.0,553100.0],["2018-07-11",10.9,11.0,10.6,10.6,622100.0],["2018-07-12",10.7,10.85,10.65,10.75,445300.0],["2018-07-13",10.75,11.05,10.75,10.9,624000.0],["2018-07-16",11.05,11.5,10.98,11.25,1380200.0],["2018-07-17",11.25,11.4,11.1,11.15,1185400.0],["2018-07-18",11.1,11.55,11.1,11.5,500000.0],["2018-07-19",11.3,11.3,10.73,10.8,990900.0],["2018-07-20",10.85,10.95,10.65,10.75,788100.0],["2018-07-23",10.8,11.3,10.75,11.1,1068100.0],["2018-07-24",12.95,13.05,12.0,12.3,3362900.0],["2018-07-25",12.55,12.85,12.1,12.45,2110500.0],["2018-07-26",12.4,13.35,12.4,12.95,2943400.0],["2018-07-27",13.0,13.05,12.48,12.85,1110300.0],["2018-07-30",12.85,13.05,12.8,12.9,1021200.0],["2018-07-31",12.9,13.25,12.9,13.1,981700.0],["2018-08-01",13.15,13.35,12.85,12.85,756900.0],["2018-08-02",12.85,12.9,12.5,12.6,482300.0],["2018-08-03",12.55,12.7,12.3,12.4,518800.0],["2018-08-06",12.4,12.5,12.2,12.4,576100.0],["2018-08-07",12.6,12.85,12.4,12.45,523000.0],["2018-08-08",12.6,12.6,12.3,12.35,473500.0],["2018-08-09",12.4,12.45,12.18,12.3,454800.0],["2018-08-10",12.2,12.3,11.95,12.25,490500.0],["2018-08-13",12.2,12.23,11.75,11.9,683200.0],["2018-08-14",11.95,12.0,11.75,11.85,764300.0],["2018-08-15",11.65,11.65,11.2,11.4,853800.0],["2018-08-16",11.55,11.65,11.2,11.25,783400.0],["2018-08-17",11.3,11.4,11.07,11.3,588100.0],["2018-08-20",11.3,11.55,11.2,11.4,556300.0],["2018-08-21",11.35,11.8,11.35,11.6,442200.0],["2018-08-22",11.55,11.7,11.45,11.5,419800.0],["2018-08-23",11.55,11.6,11.25,11.25,618200.0],["2018-08-24",11.35,11.9,11.28,11.75,597100.0],["2018-08-27",11.85,12.28,11.7,12.15,448000.0],["2018-08-28",12.25,12.4,11.7,11.9,464200.0],["2018-08-29",11.85,12.18,11.8,12.0,365600.0],["2018-08-30",12.05,12.05,11.45,11.5,522900.0],["2018-08-31",11.4,11.7,11.35,11.65,467300.0],["2018-09-04",11.55,11.58,11.25,11.4,574800.0],["2018-09-05",11.55,11.65,11.1,11.5,854300.0],["2018-09-06",11.45,11.7,11.05,11.05,803000.0],["2018-09-07",11.0,11.3,10.8,11.05,1411000.0],["2018-09-10",11.1,11.3,10.95,11.05,816200.0],["2018-09-11",10.95,11.23,10.8,11.0,719700.0],["2018-09-12",11.0,11.13,10.9,11.05,650600.0],["2018-09-13",11.15,11.25,10.9,11.15,664100.0],["2018-09-14",11.15,11.45,11.15,11.45,701100.0],["2018-09-17",11.45,11.6,11.3,11.5,637700.0],["2018-09-18",11.5,12.1,11.5,11.95,1551800.0],["2018-09-19",11.95,12.7,11.9,12.45,1436300.0],["2018-09-20",12.5,12.7,12.3,12.35,660300.0],["2018-09-21",12.5,12.5,12.28,12.45,364100.0],["2018-09-24",12.45,12.53,12.23,12.25,327800.0],["2018-09-25",12.35,12.5,12.15,12.3,507000.0],["2018-09-26",12.25,12.45,12.0,12.3,771700.0],["2018-09-27",12.25,12.43,12.05,12.35,395500.0],["2018-09-28",12.25,12.45,12.15,12.35,423800.0],["2018-10-01",12.5,12.51,12.12,12.42,771800.0],["2018-10-02",12.51,12.6,12.3,12.4,539200.0],["2018-10-03",12.5,12.52,12.19,12.21,646900.0],["2018-10-04",12.21,12.23,11.7,11.72,598400.0],["2018-10-05",11.65,11.75,11.41,11.55,495000.0],["2018-10-08",11.44,11.5,11.18,11.47,407800.0],["2018-10-09",11.39,11.46,11.12,11.12,574500.0],["2018-10-10",11.02,11.05,10.36,10.37,1645900.0],["2018-10-11",10.3,10.65,10.15,10.15,2014200.0],["2018-10-12",10.5,10.63,9.89,10.27,2290300.0],["2018-10-15",10.3,10.35,10.1,10.16,836500.0],["2018-10-16",10.3,10.34,10.15,10.32,722100.0],["2018-10-17",10.36,10.61,10.17,10.41,686600.0],["2018-10-18",10.34,10.5,9.86,9.87,993400.0],["2018-10-19",9.9,9.94,9.5,9.65,1246600.0],["2018-10-22",9.62,9.82,9.51,9.77,1047300.0],["2018-10-23",9.5,9.57,9.29,9.44,1441200.0],["2018-10-24",9.38,9.4,8.62,8.66,2636400.0],["2018-10-25",8.85,9.46,8.16,9.18,2699600.0],["2018-10-26",8.78,9.26,8.72,9.08,1632200.0],["2018-10-29",9.22,9.58,8.75,8.8,1671900.0],["2018-10-30",8.89,8.94,8.4,8.82,1896100.0],["2018-10-31",9.02,9.37,8.9,9.06,1870600.0],["2018-11-01",9.13,9.65,8.98,9.58,1310000.0],["2018-11-02",9.66,9.76,9.23,9.48,1048400.0],["2018-11-05",9.42,9.53,9.02,9.25,874100.0],["2018-11-06",9.17,9.34,9.03,9.21,811300.0],["2018-11-07",9.34,9.76,9.21,9.48,1242300.0],["2018-11-08",9.42,9.45,9.05,9.16,604500.0],["2018-11-09",9.05,9.15,8.65,8.81,1072100.0],["2018-11-12",8.73,8.79,8.26,8.29,863500.0],["2018-11-13",8.3,8.54,8.18,8.29,1491900.0],["2018-11-14",8.37,8.5,8.04,8.1,1062100.0],["2018-11-15",8.04,8.43,7.75,8.34,2470200.0],["2018-11-16",8.33,8.57,8.24,8.55,770700.0],["2018-11-19",8.46,8.46,8.08,8.12,767200.0],["2018-11-20",7.92,7.94,7.34,7.42,2588100.0],["2018-11-21",7.55,7.9,7.53,7.74,1161100.0],["2018-11-23",7.61,7.66,7.43,7.57,415500.0],["2018-11-26",7.63,8.08,7.6,7.96,1302400.0],["2018-11-27",7.83,7.9,7.69,7.76,1389100.0],["2018-11-28",7.86,8.49,7.85,8.47,1455800.0],["2018-11-29",8.45,8.65,8.26,8.52,1077500.0],["2018-11-30",8.51,8.53,8.28,8.39,969100.0],["2018-12-03",8.7,9.03,8.6,8.95,1433800.0],["2018-12-04",8.87,8.97,8.38,8.48,1081300.0],["2018-12-06",8.2,8.2,7.85,8.19,1303600.0],["2018-12-07",8.25,8.51,7.91,8.0,1280800.0],["2018-12-10",7.96,8.0,7.41,7.91,1460100.0],["2018-12-11",8.19,8.42,8.0,8.12,1177800.0],["2018-12-12",8.32,8.8,8.13,8.4,1442600.0],["2018-12-13",8.45,8.94,8.04,8.4,1987200.0],["2018-12-14",8.27,8.29,7.68,7.71,1780500.0],["2018-12-17",7.73,8.04,7.48,7.86,1331300.0],["2018-12-18",7.95,8.17,7.86,7.89,1516000.0],["2018-12-19",7.81,7.95,7.32,7.38,1432300.0],["2018-12-20",7.4,7.55,6.9,7.13,1200600.0],["2018-12-21",7.17,7.17,6.68,6.78,1146800.0],["2018-12-24",6.67,6.73,6.47,6.49,819600.0],["2018-12-26",6.59,6.84,6.26,6.84,2047500.0],["2018-12-27",6.73,6.84,6.56,6.83,1340600.0],["2018-12-28",6.8,6.97,6.56,6.88,2049500.0],["2018-12-31",6.9,7.01,6.72,6.99,1251500.0],["2019-01-02",6.74,7.16,6.63,7.12,805300.0],["2019-01-03",7.05,7.06,6.73,6.8,954200.0],["2019-01-04",7.02,7.55,6.96,7.3,1477500.0],["2019-01-07",7.35,7.76,7.19,7.65,921800.0],["2019-01-08",7.75,7.88,7.39,7.64,1553400.0],["2019-01-09",7.73,8.09,7.64,7.98,1404200.0],["2019-01-10",7.83,7.88,7.52,7.77,909000.0],["2019-01-11",7.72,7.92,7.59,7.7,1305400.0],["2019-01-14",7.63,7.63,7.42,7.53,788300.0],["2019-01-15",7.59,7.78,7.47,7.74,809700.0],["2019-01-16",7.76,8.24,7.65,8.1,1750200.0],["2019-01-17",8.0,8.32,8.0,8.23,698500.0],["2019-01-18",8.3,8.43,8.17,8.29,557200.0],["2019-01-22",8.16,8.22,8.0,8.14,709300.0],["2019-01-23",8.21,8.4,8.09,8.1,824000.0],["2019-01-24",8.09,8.32,8.0,8.03,512100.0],["2019-01-25",8.22,8.42,8.18,8.25,988600.0],["2019-01-28",8.08,8.23,7.9,8.08,480300.0],["2019-01-29",8.12,8.22,8.01,8.08,456700.0],["2019-01-30",8.22,8.27,8.06,8.14,659600.0],["2019-01-31",8.07,8.54,8.04,8.24,1538600.0],["2019-02-01",8.26,8.9,8.26,8.65,891300.0],["2019-02-04",8.59,8.89,8.51,8.87,1384900.0],["2019-02-05",8.84,9.12,8.69,8.97,798400.0],["2019-02-06",9.0,9.08,8.85,8.89,548400.0],["2019-02-07",8.77,8.83,8.57,8.79,677100.0],["2019-02-08",8.66,8.81,8.64,8.81,588500.0],["2019-02-11",8.79,8.93,8.75,8.83,418700.0],["2019-02-12",8.92,9.07,8.83,8.94,693900.0],["2019-02-13",9.03,9.18,8.85,8.88,1164600.0],["2019-02-14",8.82,8.87,8.64,8.65,762600.0],["2019-02-15",8.67,9.08,8.67,9.07,1478900.0],["2019-02-19",9.02,9.29,9.02,9.09,1414200.0],["2019-02-20",9.15,9.5,9.08,9.45,1367900.0],["2019-02-21",9.25,9.6,9.07,9.43,1197200.0],["2019-02-22",9.46,9.7,9.27,9.32,1078900.0],["2019-02-25",9.37,9.54,9.34,9.52,865000.0],["2019-02-26",9.41,9.75,9.38,9.74,918700.0],["2019-02-27",9.66,9.71,9.54,9.67,1071000.0],["2019-02-28",9.65,9.7,9.39,9.46,738900.0],["2019-03-01",9.55,9.62,9.43,9.49,681700.0],["2019-03-04",9.55,9.58,9.23,9.4,523500.0],["2019-03-05",9.38,9.43,9.18,9.25,487700.0],["2019-03-06",9.24,9.24,8.81,8.91,836900.0],["2019-03-07",8.89,8.89,8.26,8.46,2320700.0],["2019-03-08",8.3,8.52,8.19,8.31,902300.0],["2019-03-11",8.29,8.66,8.25,8.61,661200.0],["2019-03-12",8.66,8.94,8.61,8.81,815500.0],["2019-03-13",8.89,9.13,8.85,8.95,946100.0],["2019-03-14",8.95,9.09,8.87,8.89,556900.0],["2019-03-15",8.86,9.08,8.86,9.05,947100.0],["2019-03-18",9.07,9.14,8.95,9.0,705500.0],["2019-03-19",9.12,9.22,9.02,9.1,930300.0],["2019-03-20",9.05,9.08,8.86,8.94,662300.0],["2019-03-21",8.85,9.03,8.85,8.93,559900.0],["2019-03-22",8.78,8.8,8.4,8.47,844900.0],["2019-03-25",8.44,8.53,8.31,8.35,690900.0],["2019-03-26",8.45,8.5,8.05,8.25,1138900.0],["2019-03-27",8.24,8.3,8.01,8.03,521200.0],["2019-03-28",8.04,8.18,7.95,7.96,839100.0],["2019-03-29",8.06,8.16,7.92,7.98,1516200.0],["2019-04-01",8.16,8.66,8.01,8.57,3240200.0],["2019-04-02",8.54,8.63,8.39,8.44,595300.0],["2019-04-03",8.51,8.86,8.48,8.8,2145700.0],["2019-04-04",8.78,8.93,8.77,8.9,766700.0],["2019-04-05",8.91,9.02,8.86,8.93,943900.0],["2019-04-08",8.95,8.99,8.79,8.99,314500.0],["2019-04-09",8.9,8.99,8.56,8.61,1836000.0],["2019-04-10",8.65,8.91,8.59,8.81,666400.0],["2019-04-11",8.77,8.89,8.72,8.82,667100.0],["2019-04-12",8.94,9.12,8.79,8.83,1249100.0],["2019-04-15",8.78,9.06,8.75,9.01,1912400.0],["2019-04-16",9.02,9.21,8.99,9.2,1037900.0],["2019-04-17",9.21,9.63,9.21,9.59,1533600.0],["2019-04-18",9.6,9.67,9.16,9.4,860000.0],["2019-04-22",9.3,9.52,9.19,9.52,541500.0],["2019-04-23",9.5,9.58,9.35,9.41,2102800.0],["2019-04-24",10.15,10.75,9.75,9.96,2730100.0],["2019-04-25",9.77,9.94,9.5,9.7,1515900.0],["2019-04-26",9.63,9.82,9.59,9.78,1437000.0],["2019-04-29",9.78,9.87,9.43,9.49,1052000.0],["2019-04-30",9.5,9.57,9.3,9.34,1584400.0],["2019-05-01",9.34,9.48,9.11,9.11,739900.0],["2019-05-02",9.1,9.17,8.82,8.99,1682200.0],["2019-05-03",9.15,9.65,9.15,9.58,724700.0],["2019-05-06",9.22,9.6,9.17,9.56,650900.0],["2019-05-07",9.4,9.66,9.14,9.25,1132000.0],["2019-05-08",9.21,9.43,9.15,9.25,1379100.0],["2019-05-09",9.06,9.32,8.92,9.29,714500.0],["2019-05-10",9.27,9.58,9.17,9.52,1150400.0],["2019-05-13",9.35,9.35,8.9,9.0,776300.0],["2019-05-14",9.03,9.28,9.03,9.11,593900.0],["2019-05-15",8.94,9.17,8.89,9.09,1150400.0],["2019-05-16",9.16,9.46,9.09,9.35,1127200.0],["2019-05-17",9.2,9.5,9.12,9.22,753600.0],["2019-05-20",9.12,9.29,9.07,9.16,468900.0],["2019-05-21",9.21,9.41,9.17,9.38,662500.0],["2019-05-22",9.29,9.37,9.15,9.22,890000.0],["2019-05-23",9.06,9.08,8.82,8.88,852300.0],["2019-05-24",8.92,9.02,8.82,8.94,571600.0],["2019-05-28",8.93,9.02,8.7,8.81,545500.0],["2019-05-29",8.7,8.8,8.55,8.79,566900.0],["2019-05-30",8.75,9.02,8.66,8.72,339200.0],["2019-05-31",8.47,8.52,8.16,8.17,893600.0],["2019-06-03",8.2,8.39,8.11,8.35,1088800.0],["2019-06-04",8.45,8.85,8.45,8.83,912400.0],["2019-06-05",8.94,9.07,8.76,8.99,692000.0],["2019-06-06",8.99,9.22,8.91,9.12,1205000.0],["2019-06-07",9.2,9.41,9.09,9.36,1192900.0],["2019-06-10",9.45,9.64,9.28,9.3,439700.0],["2019-06-11",9.5,9.6,9.33,9.46,756600.0],["2019-06-12",9.38,9.57,9.33,9.48,556900.0],["2019-06-13",9.52,9.72,9.46,9.7,656800.0],["2019-06-14",9.64,9.71,9.52,9.54,506300.0],["2019-06-17",9.52,9.57,9.11,9.15,1090200.0],["2019-06-18",9.24,9.57,9.24,9.49,1149700.0],["2019-06-19",9.64,10.11,9.56,10.1,1420100.0],["2019-06-20",10.31,10.38,10.0,10.1,705800.0],["2019-06-21",10.09,10.11,9.87,9.89,964700.0],["2019-06-24",9.84,9.94,9.59,9.61,468000.0],["2019-06-25",9.65,9.91,9.55,9.74,396800.0],["2019-06-26",9.82,10.07,9.73,10.07,1391300.0],["2019-06-27",10.14,10.36,10.07,10.2,948400.0],["2019-06-28",10.18,10.33,10.04,10.04,862500.0],["2019-07-01",10.28,10.29,9.99,10.15,1448500.0],["2019-07-02",10.2,10.22,10.0,10.05,468800.0],["2019-07-03",10.09,10.19,10.01,10.14,293400.0],["2019-07-05",10.01,10.15,9.71,10.11,345700.0],["2019-07-08",9.98,10.1,9.81,9.85,928500.0],["2019-07-09",10.08,10.08,9.65,9.98,1022500.0],["2019-07-10",10.09,10.3,10.02,10.22,766300.0],["2019-07-11",10.3,10.37,10.09,10.27,997300.0],["2019-07-12",10.27,10.39,10.2,10.33,387200.0],["2019-07-15",10.37,10.37,10.16,10.25,738900.0],["2019-07-16",10.23,10.62,10.19,10.57,440300.0],["2019-07-17",10.57,10.57,9.94,10.13,889500.0],["2019-07-18",10.04,10.15,9.94,10.11,436200.0],["2019-07-19",10.19,10.42,10.19,10.22,347100.0],["2019-07-22",10.23,10.45,10.21,10.4,486000.0],["2019-07-23",10.43,10.54,10.29,10.43,792100.0],["2019-07-24",11.39,12.19,11.19,11.93,5778300.0],["2019-07-25",12.0,12.84,11.88,12.66,3738300.0],["2019-07-26",12.65,12.7,12.37,12.66,1566300.0],["2019-07-29",12.7,12.92,12.58,12.89,1622700.0],["2019-07-30",12.68,12.94,12.46,12.8,932400.0],["2019-07-31",12.8,12.8,11.98,12.01,1858000.0],["2019-08-01",12.02,12.15,11.77,12.07,1147100.0],["2019-08-02",11.99,12.0,11.57,11.72,700600.0],["2019-08-05",11.48,11.55,10.89,11.19,1667400.0],["2019-08-06",11.31,11.49,11.0,11.39,1326000.0],["2019-08-07",11.16,11.52,11.06,11.39,1220600.0],["2019-08-08",11.46,12.17,11.46,12.05,997500.0],["2019-08-09",11.89,11.91,11.59,11.76,1549200.0],["2019-08-12",11.63,11.63,11.33,11.48,978100.0],["2019-08-13",11.42,12.02,11.36,11.85,1189400.0],["2019-08-14",11.44,11.45,10.82,10.84,1543600.0],["2019-08-15",10.9,11.03,10.5,10.61,761900.0],["2019-08-16",10.65,11.18,10.65,11.07,1103900.0],["2019-08-19",11.33,11.72,11.3,11.7,963500.0],["2019-08-20",11.65,11.82,11.62,11.66,917600.0],["2019-08-21",11.88,11.92,11.56,11.72,393800.0],["2019-08-22",11.75,11.87,11.31,11.62,532100.0],["2019-08-23",11.43,11.7,11.04,11.12,538600.0],["2019-08-26",11.3,11.36,11.03,11.25,365100.0],["2019-08-27",11.37,11.49,10.97,11.05,535800.0],["2019-08-28",10.97,11.56,10.97,11.5,664300.0],["2019-08-29",11.74,12.01,11.66,11.9,814800.0],["2019-08-30",11.98,12.07,11.87,12.04,652000.0],["2019-09-03",11.89,11.98,11.55,11.64,696400.0],["2019-09-04",11.87,12.1,11.73,11.95,806300.0],["2019-09-05",12.11,12.28,12.01,12.13,608800.0],["2019-09-06",12.1,12.33,12.07,12.15,478400.0],["2019-09-09",12.16,12.49,12.14,12.41,593200.0],["2019-09-10",12.36,12.8,12.28,12.79,1760700.0],["2019-09-11",12.81,13.64,12.59,13.54,1986800.0],["2019-09-12",13.53,13.94,13.45,13.92,2369100.0],["2019-09-13",13.98,14.05,13.68,13.9,1163400.0],["2019-09-16",13.62,14.16,13.62,14.0,1179600.0],["2019-09-17",13.81,13.82,13.32,13.63,1532100.0],["2019-09-18",13.55,13.63,13.21,13.5,1603500.0],["2019-09-19",13.37,14.0,13.37,13.85,1102300.0],["2019-09-20",13.86,13.97,13.59,13.65,1020100.0],["2019-09-23",13.49,13.75,13.31,13.7,581400.0],["2019-09-24",13.71,13.81,12.89,13.06,1512800.0],["2019-09-25",13.03,13.33,12.83,13.27,1209100.0],["2019-09-26",13.31,13.41,13.06,13.3,1168600.0],["2019-09-27",13.34,13.62,12.86,12.97,639200.0],["2019-09-30",13.01,13.01,12.62,12.71,1315600.0],["2019-10-01",12.77,13.14,12.36,12.46,967900.0],["2019-10-02",12.27,12.56,11.96,12.4,1116300.0],["2019-10-03",12.29,12.42,12.06,12.2,802900.0],["2019-10-04",12.26,12.6,12.14,12.58,1240300.0],["2019-10-07",12.54,12.69,12.47,12.51,599800.0],["2019-10-08",12.33,12.46,12.11,12.29,1334200.0],["2019-10-09",12.45,12.62,12.14,12.47,617500.0],["2019-10-10",12.58,12.85,12.57,12.72,918300.0],["2019-10-11",13.36,13.49,13.13,13.35,971400.0],["2019-10-14",13.18,13.35,13.05,13.23,571900.0],["2019-10-15",13.57,13.95,13.4,13.73,1624800.0],["2019-10-16",13.54,14.18,13.54,14.0,1803500.0],["2019-10-17",14.14,14.22,13.82,13.97,1294500.0],["2019-10-18",13.96,14.34,13.96,14.24,1569000.0],["2019-10-21",14.4,14.5,14.25,14.43,1412500.0],["2019-10-22",14.46,14.79,14.28,14.6,1933100.0],["2019-10-23",14.11,14.45,13.17,13.68,3886200.0],["2019-10-24",13.72,13.84,12.64,12.85,4372200.0],["2019-10-25",12.73,13.42,12.46,13.12,2080800.0],["2019-10-28",13.21,13.79,13.21,13.76,2114600.0],["2019-10-29",13.67,13.72,13.13,13.21,1180600.0],["2019-10-30",13.18,13.4,12.98,13.34,789400.0],["2019-10-31",13.2,13.43,12.91,13.33,993400.0],["2019-11-01",13.53,14.0,13.49,13.99,2017000.0],["2019-11-04",14.0,14.39,14.0,14.18,1144000.0],["2019-11-05",14.25,14.45,14.13,14.29,2210300.0],["2019-11-06",14.3,14.37,14.05,14.16,1102000.0],["2019-11-07",14.39,14.42,14.16,14.19,714900.0],["2019-11-08",14.09,14.44,14.0,14.35,798800.0],["2019-11-11",14.17,14.36,13.99,14.33,800300.0],["2019-11-12",14.31,14.4,14.11,14.33,1068700.0],["2019-11-13",14.22,14.55,14.15,14.43,2310600.0],["2019-11-14",14.46,14.55,13.99,14.12,1147900.0],["2019-11-15",14.24,14.8,14.24,14.29,2608300.0],["2019-11-18",14.2,14.25,13.76,14.25,767000.0],["2019-11-19",14.2,14.46,13.93,13.96,1057600.0],["2019-11-20",13.85,14.08,13.59,13.89,691900.0],["2019-11-21",13.9,14.08,13.81,13.97,663600.0],["2019-11-22",13.87,14.17,13.62,13.66,799200.0],["2019-11-25",13.79,14.16,13.66,14.09,666500.0],["2019-11-26",14.0,14.25,13.96,14.23,671300.0],["2019-11-27",14.28,14.52,14.15,14.47,463600.0],["2019-11-29",14.43,14.48,13.97,14.14,278700.0],["2019-12-02",14.21,14.45,13.72,13.76,723300.0],["2019-12-03",13.56,13.9,13.16,13.81,1278500.0],["2019-12-04",14.01,14.07,13.74,13.89,489500.0],["2019-12-05",13.89,14.13,13.85,14.13,961600.0],["2019-12-06",14.26,14.45,14.12,14.14,565900.0],["2019-12-09",14.09,14.49,14.09,14.45,901000.0],["2019-12-10",14.4,14.57,14.31,14.5,847600.0],["2019-12-11",14.34,14.83,14.34,14.59,1244600.0],["2019-12-12",14.51,14.94,14.33,14.8,6611400.0],["2019-12-13",14.98,15.0,14.64,14.91,760700.0],["2019-12-16",15.0,15.1,14.35,14.56,2569700.0],["2019-12-17",14.57,14.65,14.13,14.16,2746900.0],["2019-12-18",14.25,14.25,13.74,14.07,1693300.0],["2019-12-19",14.07,14.14,13.82,13.86,1189800.0],["2019-12-20",13.97,13.97,13.57,13.58,1475200.0],["2019-12-23",13.58,13.98,13.47,13.78,1851400.0],["2019-12-24",13.84,14.06,13.84,13.95,564900.0],["2019-12-26",13.95,14.07,13.68,13.82,677200.0],["2019-12-27",13.89,13.89,13.63,13.68,708000.0],["2019-12-30",13.68,13.72,13.51,13.51,795300.0],["2019-12-31",13.5,13.58,13.39,13.4,677900.0],["2020-01-02",13.53,13.72,13.21,13.42,667000.0],["2020-01-03",13.13,13.26,12.95,13.24,1420700.0],["2020-01-06",13.16,13.27,12.97,12.98,1283900.0],["2020-01-07",13.0,13.5,12.88,13.43,1384200.0],["2020-01-08",13.43,13.58,13.3,13.41,1009600.0],["2020-01-09",13.42,13.54,13.15,13.17,921600.0],["2020-01-10",13.21,13.51,13.2,13.28,1212100.0],["2020-01-13",13.54,13.63,13.34,13.49,848200.0],["2020-01-14",13.39,13.45,12.91,13.12,1270700.0],["2020-01-15",13.07,13.13,12.78,12.8,913900.0],["2020-01-16",13.04,13.45,12.68,12.74,1653700.0],["2020-01-17",12.77,12.94,12.54,12.59,1021000.0],["2020-01-21",12.54,12.57,12.17,12.22,1349000.0],["2020-01-22",12.3,12.36,11.84,12.16,2854600.0],["2020-01-23",12.05,12.48,11.73,12.43,1969100.0],["2020-01-24",12.49,12.58,12.3,12.39,1840400.0],["2020-01-27",12.05,12.26,11.85,12.22,1201300.0],["2020-01-28",12.35,12.41,12.04,12.12,1160700.0],["2020-01-29",12.3,12.5,12.15,12.42,1018600.0],["2020-01-30",12.31,12.38,11.85,12.16,1334700.0],["2020-01-31",12.04,12.08,11.33,11.36,2555600.0],["2020-02-03",11.44,11.75,11.42,11.72,1169400.0],["2020-02-04",12.0,12.29,11.89,12.11,1165500.0],["2020-02-05",12.36,12.81,12.31,12.69,1310400.0],["2020-02-06",12.81,13.13,12.43,13.08,1413100.0],["2020-02-07",12.87,13.0,12.63,12.75,997300.0],["2020-02-10",12.61,12.77,12.51,12.71,613900.0],["2020-02-11",12.82,13.21,12.82,12.93,757000.0],["2020-02-12",13.05,13.12,12.76,12.87,717800.0],["2020-02-13",12.78,13.08,12.75,13.0,534500.0],["2020-02-14",13.04,13.07,12.79,12.94,519000.0],["2020-02-18",12.82,12.9,12.57,12.71,744100.0],["2020-02-19",12.78,12.89,12.03,12.2,2427500.0],["2020-02-20",14.01,14.43,13.69,14.2,5051200.0],["2020-02-21",14.35,14.68,14.09,14.42,2545500.0],["2020-02-24",13.59,13.83,13.21,13.39,1938600.0],["2020-02-25",13.48,13.58,12.43,12.85,2581500.0],["2020-02-26",12.95,13.26,12.25,12.38,1926300.0],["2020-02-27",12.03,12.49,11.34,11.89,3277400.0],["2020-02-28",11.3,12.44,11.07,12.4,3436800.0],["2020-03-02",12.42,12.69,11.96,12.66,2093300.0],["2020-03-03",12.58,13.01,11.64,11.72,2139500.0],["2020-03-04",12.0,12.11,11.69,11.91,1675800.0],["2020-03-05",11.45,11.47,10.01,10.17,4031400.0],["2020-03-06",9.82,9.9,9.3,9.52,3759100.0],["2020-03-09",8.4,8.46,7.81,7.82,3973700.0],["2020-03-10",8.29,8.41,7.52,8.28,3379100.0],["2020-03-11",7.91,8.01,7.28,7.45,2814600.0],["2020-03-12",6.61,7.0,5.78,6.56,3835400.0],["2020-03-13",7.09,7.2,5.27,6.76,4699500.0],["2020-03-16",5.95,5.95,4.85,4.93,3724400.0],["2020-03-17",5.06,6.23,5.01,6.02,3318100.0],["2020-03-18",5.54,5.72,3.9,4.22,2782700.0],["2020-03-19",4.14,4.95,4.05,4.62,4448700.0],["2020-03-20",4.67,5.0,4.0,4.13,2743600.0],["2020-03-23",4.2,4.43,4.04,4.28,2515700.0],["2020-03-24",4.71,6.23,4.71,5.81,1777300.0],["2020-03-25",6.08,7.33,5.87,6.85,3974600.0],["2020-03-26",6.57,6.85,6.38,6.47,1729400.0],["2020-03-27",6.12,6.19,5.0,5.37,1541500.0],["2020-03-30",5.38,5.49,5.07,5.17,1277000.0],["2020-03-31",5.17,5.55,5.09,5.21,1832400.0],["2020-04-01",5.0,5.68,4.76,4.94,1395700.0],["2020-04-02",5.31,5.39,4.91,5.12,964400.0],["2020-04-03",5.1,5.11,4.65,4.92,2172500.0],["2020-04-06",5.33,5.53,4.99,5.01,2157400.0],["2020-04-07",5.31,5.9,5.19,5.29,3091200.0],["2020-04-08",5.35,6.15,5.32,6.1,1738000.0],["2020-04-09",6.2,7.3,6.18,6.74,2853400.0],["2020-04-13",6.8,6.85,6.28,6.48,733700.0],["2020-04-14",6.6,6.99,6.17,6.25,1138200.0],["2020-04-15",5.97,6.19,5.68,5.89,1030800.0],["2020-04-16",5.84,5.84,5.27,5.51,661600.0],["2020-04-17",6.03,6.52,5.84,5.92,1375900.0],["2020-04-20",5.75,6.13,5.65,5.84,701800.0],["2020-04-21",5.6,5.79,5.47,5.56,1099100.0],["2020-04-22",5.7,5.91,5.68,5.84,1233300.0],["2020-04-23",5.96,6.14,5.82,6.0,1118100.0],["2020-04-24",6.02,6.13,5.7,5.76,834400.0],["2020-04-27",5.82,7.03,5.7,6.73,1911400.0],["2020-04-28",6.94,7.01,6.33,6.72,4083100.0],["2020-04-29",7.24,8.52,7.16,8.4,4508100.0],["2020-04-30",8.18,8.29,7.54,7.76,2928700.0],["2020-05-01",7.48,7.78,6.95,7.06,1537900.0],["2020-05-04",7.16,7.43,6.77,7.19,793300.0],["2020-05-05",7.2,7.68,7.15,7.15,1143600.0],["2020-05-06",7.22,7.4,6.79,6.8,945200.0],["2020-05-07",6.97,7.19,6.91,7.07,857100.0],["2020-05-08",7.34,7.74,7.26,7.63,862900.0],["2020-05-11",7.5,7.53,6.9,7.07,1002500.0],["2020-05-12",7.26,7.38,6.64,6.66,839300.0],["2020-05-13",6.66,6.75,6.0,6.16,1507200.0],["2020-05-14",5.92,6.54,5.71,6.27,1085700.0],["2020-05-15",6.18,6.49,6.08,6.31,1538500.0],["2020-05-18",6.75,7.52,6.72,7.45,1853500.0],["2020-05-19",7.51,7.72,7.01,7.08,1794200.0],["2020-05-20",7.36,8.0,7.36,7.89,1842700.0],["2020-05-21",7.79,7.89,7.48,7.7,874100.0],["2020-05-22",7.74,7.84,7.42,7.81,848400.0],["2020-05-26",8.47,8.59,8.0,8.13,2163900.0],["2020-05-27",8.5,8.76,8.13,8.72,1573800.0],["2020-05-28",8.91,9.02,8.47,8.56,1650200.0],["2020-05-29",8.41,8.52,8.05,8.21,5951900.0],["2020-06-01",8.26,8.39,7.99,8.11,1802000.0],["2020-06-02",8.3,8.86,8.25,8.81,1915800.0],["2020-06-03",9.37,9.8,9.0,9.55,2514300.0],["2020-06-04",9.61,10.06,9.5,9.56,1975500.0],["2020-06-05",9.95,10.2,9.49,9.55,3073200.0],["2020-06-08",9.91,10.09,9.63,9.75,2001200.0],["2020-06-09",9.42,9.44,8.94,9.05,1373200.0],["2020-06-10",9.0,9.03,8.24,8.49,2622000.0],["2020-06-11",7.85,8.19,7.29,7.32,1823700.0],["2020-06-12",7.81,8.07,7.51,7.99,1276100.0],["2020-06-15",7.5,8.55,7.42,8.5,1455200.0],["2020-06-16",9.21,9.23,8.6,8.9,1664800.0],["2020-06-17",8.9,8.93,8.23,8.45,1871300.0],["2020-06-18",8.2,8.46,7.99,8.1,1157600.0],["2020-06-19",8.28,8.35,7.68,7.84,945200.0],["2020-06-22",7.76,7.79,7.39,7.74,1047100.0],["2020-06-23",7.86,8.2,7.7,8.03,1613500.0],["2020-06-24",7.85,7.85,7.4,7.6,1454300.0],["2020-06-25",7.64,7.88,7.5,7.84,839300.0],["2020-06-26",7.67,7.86,7.32,7.49,1474200.0],["2020-06-29",7.58,7.78,7.44,7.77,1258300.0],["2020-06-30",7.72,7.85,7.5,7.68,1037300.0],["2020-07-01",7.71,7.81,7.18,7.25,1051400.0],["2020-07-02",7.52,7.99,7.38,7.4,1161000.0],["2020-07-06",7.71,7.81,7.46,7.8,1060300.0],["2020-07-07",7.64,7.89,7.63,7.71,1414800.0],["2020-07-08",7.73,7.9,7.58,7.88,1180500.0],["2020-07-09",7.89,7.92,7.64,7.76,1027400.0],["2020-07-10",7.72,8.03,7.63,8.0,512600.0],["2020-07-13",8.21,8.31,8.0,8.01,845800.0],["2020-07-14",8.1,8.42,7.99,8.39,1067900.0],["2020-07-15",8.61,8.8,8.42,8.7,1083800.0],["2020-07-16",8.75,9.01,8.59,8.88,804500.0],["2020-07-17",8.88,9.12,8.8,8.88,864700.0],["2020-07-20",8.82,8.99,8.7,8.83,490900.0],["2020-07-21",8.98,9.36,8.98,9.27,1465400.0],["2020-07-22",9.2,9.75,8.52,9.15,2830400.0],["2020-07-23",9.13,9.32,8.8,8.88,1360500.0],["2020-07-24",8.8,8.93,8.65,8.82,1972500.0],["2020-07-27",8.88,8.95,8.74,8.92,485100.0],["2020-07-28",8.87,9.0,8.72,8.73,516300.0],["2020-07-29",8.83,8.96,8.66,8.68,686100.0],["2020-07-30",8.44,8.5,8.07,8.32,1195600.0],["2020-07-31",8.23,8.33,7.79,8.01,1415400.0],["2020-08-03",8.18,8.33,7.93,8.21,1209600.0],["2020-08-04",8.18,8.36,8.15,8.3,670600.0],["2020-08-05",8.41,8.7,8.25,8.34,1782600.0],["2020-08-06",8.29,8.45,8.16,8.42,1140700.0],["2020-08-07",8.38,8.49,8.19,8.3,514000.0],["2020-08-10",8.37,8.86,8.37,8.85,1018700.0],["2020-08-11",9.05,9.59,8.78,8.89,1525600.0],["2020-08-12",9.07,9.11,8.66,8.73,883300.0],["2020-08-13",8.7,8.73,8.21,8.3,863600.0],["2020-08-14",8.28,8.37,8.13,8.18,499600.0],["2020-08-17",8.24,8.47,8.2,8.32,588700.0],["2020-08-18",8.39,8.45,8.12,8.18,514100.0],["2020-08-19",8.24,8.49,8.05,8.08,655900.0],["2020-08-20",8.02,8.09,7.83,8.0,533100.0],["2020-08-21",7.9,7.94,7.66,7.72,958000.0],["2020-08-24",7.81,8.11,7.78,8.09,497700.0],["2020-08-25",8.13,8.28,7.91,8.14,630300.0],["2020-08-26",8.01,8.25,8.01,8.05,506200.0],["2020-08-27",8.04,8.25,7.88,8.05,770800.0],["2020-08-28",8.07,8.26,7.95,8.2,414200.0],["2020-08-31",8.26,8.34,8.01,8.01,574100.0],["2020-09-01",7.95,8.32,7.88,8.32,1057200.0],["2020-09-02",8.36,8.41,8.12,8.39,805500.0],["2020-09-03",8.39,8.4,7.91,8.0,780200.0],["2020-09-04",8.07,8.32,7.98,8.13,1303700.0],["2020-09-08",7.92,8.03,7.75,7.8,1275300.0],["2020-09-09",7.8,7.91,7.41,7.6,1738100.0],["2020-09-10",7.6,8.17,7.6,7.95,1924600.0],["2020-09-11",8.11,8.29,8.04,8.14,653500.0],["2020-09-14",8.25,8.65,8.14,8.65,1288800.0],["2020-09-15",8.68,8.93,8.34,8.77,906900.0],["2020-09-16",8.87,9.29,8.85,9.23,1382600.0],["2020-09-17",9.04,9.25,8.92,9.24,598900.0],["2020-09-18",9.24,9.36,8.72,8.75,833500.0],["2020-09-21",8.37,8.4,7.95,7.99,1706600.0],["2020-09-22",8.07,8.09,7.78,7.93,1220400.0],["2020-09-23",7.85,8.12,7.81,7.86,1069700.0],["2020-09-24",7.84,7.84,7.5,7.52,1241700.0],["2020-09-25",7.43,7.56,7.21,7.36,917700.0],["2020-09-28",7.64,7.74,7.5,7.73,459300.0],["2020-09-29",7.81,7.98,7.66,7.78,441500.0],["2020-09-30",7.78,8.06,7.71,7.85,473900.0],["2020-10-01",7.9,8.12,7.88,8.09,534400.0],["2020-10-02",7.87,8.33,7.84,8.28,633500.0],["2020-10-05",8.38,8.64,8.38,8.53,815000.0],["2020-10-06",8.65,8.77,7.96,8.0,1158500.0],["2020-10-07",8.2,8.6,8.2,8.57,903400.0],["2020-10-08",8.64,8.92,8.56,8.91,910500.0],["2020-10-09",9.02,9.27,8.87,9.23,892400.0],["2020-10-12",9.16,9.19,8.77,8.81,444800.0],["2020-10-13",8.63,8.8,8.51,8.56,315500.0],["2020-10-14",8.57,8.75,8.57,8.71,305100.0],["2020-10-15",8.39,8.9,8.05,8.86,727800.0],["2020-10-16",8.92,9.14,8.8,9.0,637500.0],["2020-10-19",9.05,9.59,9.02,9.26,1088200.0],["2020-10-20",9.36,9.93,9.24,9.71,1889800.0],["2020-10-21",9.61,9.65,9.29,9.33,787600.0],["2020-10-22",9.39,10.11,9.3,10.06,1231500.0],["2020-10-23",10.21,10.71,9.95,10.0,1061100.0],["2020-10-26",9.72,9.87,9.51,9.79,1197500.0],["2020-10-27",10.06,10.52,9.22,9.8,2420400.0],["2020-10-28",9.1,9.64,8.86,9.38,1320800.0],["2020-10-29",9.26,9.53,9.1,9.29,806600.0],["2020-10-30",9.0,9.27,8.68,8.81,986000.0],["2020-11-02",9.18,9.36,9.01,9.28,640500.0],["2020-11-03",9.58,9.75,9.44,9.69,598400.0],["2020-11-04",9.41,9.72,9.14,9.17,658300.0],["2020-11-05",9.32,9.97,9.32,9.68,989700.0],["2020-11-06",9.75,9.81,9.35,9.45,852700.0],["2020-11-09",10.49,11.29,10.34,11.01,2397300.0],["2020-11-10",11.06,11.56,11.05,11.43,1139300.0],["2020-11-11",11.39,11.4,11.0,11.23,817200.0],["2020-11-12",11.06,11.18,10.66,10.74,1383100.0],["2020-11-13",10.91,11.41,10.77,11.3,1108400.0],["2020-11-16",11.36,12.2,11.36,12.18,1608100.0],["2020-11-17",11.9,12.01,11.64,11.99,534900.0],["2020-11-18",11.99,12.3,11.96,12.06,929300.0],["2020-11-19",12.08,12.12,11.73,11.92,961500.0],["2020-11-20",11.92,12.28,11.72,12.22,949000.0],["2020-11-23",12.58,12.93,12.44,12.84,1534700.0],["2020-11-24",13.0,13.43,12.86,13.34,1427300.0],["2020-11-25",13.24,13.24,12.71,12.8,891200.0],["2020-11-27",12.8,13.0,12.71,12.89,236500.0],["2020-11-30",12.83,12.83,12.31,12.64,705600.0],["2020-12-01",12.84,13.18,12.74,12.85,984900.0],["2020-12-02",12.83,12.93,12.59,12.83,550500.0],["2020-12-03",12.83,13.33,12.74,13.04,1108300.0],["2020-12-04",13.27,13.5,13.1,13.32,689600.0],["2020-12-07",13.2,13.23,12.87,13.12,1039900.0],["2020-12-08",12.93,13.37,12.93,13.19,553600.0],["2020-12-09",13.39,13.41,12.95,12.99,422300.0],["2020-12-10",12.91,13.49,12.91,13.4,533400.0],["2020-12-11",13.13,13.42,12.94,13.39,561800.0],["2020-12-14",13.45,13.61,13.16,13.25,574000.0],["2020-12-15",13.43,13.51,13.23,13.45,569000.0],["2020-12-16",13.39,13.46,13.1,13.4,625700.0],["2020-12-17",13.95,14.48,13.91,14.38,1727300.0],["2020-12-18",14.2,14.45,14.14,14.33,766700.0],["2020-12-21",14.04,14.04,13.56,13.87,1190700.0],["2020-12-22",13.82,13.87,13.32,13.34,449300.0],["2020-12-23",13.45,13.72,13.45,13.64,347100.0],["2020-12-24",13.65,13.78,13.43,13.63,167500.0],["2020-12-28",13.73,13.82,13.51,13.66,226700.0],["2020-12-29",13.73,13.73,13.35,13.37,292200.0],["2020-12-30",13.39,13.83,13.39,13.82,292000.0],["2020-12-31",13.87,14.22,13.6,13.99,558000.0],["2021-01-04",14.27,14.45,13.81,13.88,753900.0],["2021-01-05",13.9,14.55,13.84,14.54,699800.0],["2021-01-06",14.77,15.13,14.41,14.96,780600.0],["2021-01-07",15.0,15.3,14.54,14.69,598300.0],["2021-01-08",14.86,14.9,13.99,14.41,611200.0],["2021-01-11",14.03,14.57,14.01,14.53,766700.0],["2021-01-12",14.5,14.75,14.44,14.68,370400.0],["2021-01-13",14.77,14.83,14.29,14.54,669200.0],["2021-01-14",14.64,14.96,14.53,14.6,392500.0],["2021-01-15",15.0,15.0,13.91,14.03,961900.0],["2021-01-19",14.24,14.52,13.99,14.4,692300.0],["2021-01-20",14.48,14.58,14.05,14.06,976900.0],["2021-01-21",14.1,14.13,13.52,13.68,644700.0],["2021-01-22",13.32,13.63,13.26,13.55,632800.0],["2021-01-25",13.39,13.43,12.75,13.41,1109000.0],["2021-01-26",13.55,13.66,12.88,12.9,472000.0],["2021-01-27",12.48,12.75,11.92,12.53,1029700.0],["2021-01-28",12.74,12.99,12.36,12.9,909400.0],["2021-01-29",12.99,12.99,12.06,12.33,648400.0],["2021-02-01",12.48,13.36,12.25,13.32,1152700.0],["2021-02-02",13.5,13.64,13.05,13.38,789200.0],["2021-02-03",13.43,13.5,13.09,13.22,338100.0],["2021-02-04",13.21,13.6,13.21,13.57,474400.0],["2021-02-05",13.82,14.02,13.51,13.67,824700.0],["2021-02-08",13.23,13.88,13.23,13.7,671500.0],["2021-02-09",14.27,14.75,13.94,14.14,1157400.0],["2021-02-10",14.31,14.34,13.82,13.99,334200.0],["2021-02-11",13.95,14.3,13.75,14.28,368900.0],["2021-02-12",14.25,14.67,14.14,14.42,596300.0],["2021-02-16",14.59,14.75,14.14,14.24,453500.0],["2021-02-17",14.21,14.32,13.86,14.03,535100.0],["2021-02-18",13.94,14.01,13.42,13.53,728100.0],["2021-02-19",13.67,14.31,13.66,14.01,1434200.0],["2021-02-22",13.7,14.41,13.65,13.88,828600.0],["2021-02-23",13.68,13.74,12.91,13.55,1051300.0],["2021-02-24",13.5,14.24,13.31,14.24,1808600.0],["2021-02-25",14.09,14.29,13.03,13.59,1564000.0],["2021-02-26",13.5,13.66,13.02,13.24,829900.0],["2021-03-01",13.69,14.19,13.6,14.04,607700.0],["2021-03-02",14.01,14.68,13.96,14.4,957400.0],["2021-03-03",14.47,15.17,14.42,14.82,2860200.0],["2021-03-04",14.65,15.1,13.54,14.0,960300.0],["2021-03-05",14.2,14.47,13.34,14.11,841500.0],["2021-03-08",14.02,14.61,13.97,14.23,453000.0],["2021-03-09",14.43,14.99,13.88,14.94,1883600.0],["2021-03-10",15.01,15.62,14.94,15.43,1383200.0],["2021-03-11",15.65,16.92,15.56,16.75,6639100.0],["2021-03-12",16.43,17.08,16.43,16.8,1518400.0],["2021-03-15",16.67,16.84,16.24,16.76,1255500.0],["2021-03-16",16.58,16.81,16.17,16.54,1291000.0],["2021-03-17",16.3,16.53,16.03,16.46,728600.0],["2021-03-18",16.28,16.63,15.41,15.46,842900.0],["2021-03-19",15.51,15.95,14.97,15.82,1402700.0],["2021-03-22",16.68,16.78,15.51,15.79,1245000.0],["2021-03-23",15.52,15.7,14.71,14.87,1530100.0],["2021-03-24",15.13,15.17,14.31,14.41,1377400.0],["2021-03-25",14.04,14.89,13.71,14.86,838800.0],["2021-03-26",15.14,15.41,14.66,15.09,630700.0],["2021-03-29",14.94,15.3,14.28,14.28,505600.0],["2021-03-30",14.22,14.89,14.12,14.72,508100.0],["2021-03-31",14.89,15.07,14.28,14.7,938700.0],["2021-04-01",14.91,15.01,14.6,14.88,685600.0],["2021-04-05",15.14,15.17,14.73,14.92,659600.0],["2021-04-06",14.94,15.15,14.69,14.72,674100.0],["2021-04-07",14.76,14.98,14.53,14.63,1468800.0],["2021-04-08",14.72,15.03,14.38,15.0,600400.0],["2021-04-09",14.97,14.97,14.58,14.89,486900.0],["2021-04-12",14.83,14.9,14.44,14.86,890100.0],["2021-04-13",14.73,14.93,14.45,14.61,463800.0],["2021-04-14",14.72,15.28,14.65,15.07,664500.0],["2021-04-15",15.28,15.4,14.92,15.38,516800.0],["2021-04-16",15.63,15.8,15.37,15.67,931400.0],["2021-04-19",15.53,15.73,14.85,15.15,1195800.0],["2021-04-20",15.1,15.1,14.35,14.59,760000.0],["2021-04-21",14.61,15.32,14.5,15.32,705300.0],["2021-04-22",15.33,15.34,14.95,14.98,529000.0],["2021-04-23",15.33,15.86,15.14,15.79,758000.0],["2021-04-26",15.93,16.4,15.93,16.36,1008100.0],["2021-04-27",16.26,16.58,16.02,16.26,2145400.0],["2021-04-28",16.45,16.77,15.69,15.87,1895000.0],["2021-04-29",16.6,16.6,15.48,15.86,1132300.0],["2021-04-30",15.45,15.92,15.34,15.51,705000.0],["2021-05-03",15.7,15.71,15.04,15.42,1278700.0],["2021-05-04",15.3,16.65,15.3,16.62,2124000.0],["2021-05-05",16.6,17.43,16.53,17.25,1420300.0],["2021-05-06",17.3,17.44,16.86,17.06,783700.0],["2021-05-07",16.96,17.32,16.8,17.17,1077100.0],["2021-05-10",17.4,17.66,16.87,16.91,1131800.0],["2021-05-11",16.5,17.83,16.36,17.75,1319300.0],["2021-05-12",17.72,17.72,16.5,16.67,736100.0],["2021-05-13",16.82,17.27,16.23,16.59,821400.0],["2021-05-14",16.86,17.06,16.67,16.93,663900.0],["2021-05-17",16.82,17.25,16.66,17.22,704600.0],["2021-05-18",17.36,17.66,17.26,17.56,1071200.0],["2021-05-19",17.02,17.21,16.68,17.03,804900.0],["2021-05-20",17.09,17.09,16.67,16.86,400600.0],["2021-05-21",17.13,17.18,16.82,17.06,699300.0],["2021-05-24",17.05,17.16,16.81,17.13,483600.0],["2021-05-25",17.05,17.25,16.99,17.11,968400.0],["2021-05-26",17.05,17.79,17.05,17.6,783700.0],["2021-05-27",17.8,18.74,17.8,18.22,1693700.0],["2021-05-28",18.18,18.38,17.56,17.86,564600.0],["2021-06-01",18.27,18.36,18.06,18.25,637900.0],["2021-06-02",18.14,18.45,17.92,17.98,1184100.0],["2021-06-03",17.77,18.19,17.21,18.04,701800.0],["2021-06-04",18.15,18.36,17.85,17.88,473100.0],["2021-06-07",18.0,19.23,17.95,18.95,2961100.0],["2021-06-08",18.84,19.83,18.65,19.73,2036100.0],["2021-06-09",19.73,20.11,19.26,20.08,1727400.0],["2021-06-10",20.0,20.1,19.61,19.76,1649100.0],["2021-06-11",20.09,20.13,19.7,20.07,1210300.0],["2021-06-14",19.92,20.04,19.45,19.74,1236500.0],["2021-06-15",19.65,20.02,19.22,19.99,1009000.0],["2021-06-16",19.98,20.34,19.69,20.17,879400.0],["2021-06-17",20.08,20.25,19.21,19.59,1225300.0],["2021-06-18",19.01,19.48,18.54,18.61,1268400.0],["2021-06-21",19.02,19.59,18.81,19.42,1134900.0],["2021-06-22",19.17,19.63,18.98,19.52,970600.0],["2021-06-23",19.66,20.12,19.55,19.66,1135000.0],["2021-06-24",19.66,20.04,19.4,19.84,1586900.0],["2021-06-25",19.9,19.93,19.24,19.37,17210000.0],["2021-06-28",19.32,19.32,18.63,18.69,945700.0],["2021-06-29",18.78,19.39,18.71,18.97,642500.0],["2021-06-30",18.77,19.08,18.7,18.95,843300.0],["2021-07-01",19.27,19.55,18.95,19.49,685600.0],["2021-07-02",19.47,19.57,19.25,19.4,448400.0],["2021-07-06",19.45,19.6,18.59,18.75,657900.0],["2021-07-07",18.73,19.04,18.33,18.71,1415100.0],["2021-07-08",18.0,18.92,17.76,18.49,915400.0],["2021-07-09",19.0,19.06,18.67,18.82,1315200.0],["2021-07-12",18.57,19.49,18.49,19.39,799200.0],["2021-07-13",19.15,19.22,18.85,19.05,628200.0],["2021-07-14",19.27,19.67,18.58,18.7,558200.0],["2021-07-15",18.6,18.79,18.15,18.33,817400.0],["2021-07-16",18.67,18.81,17.35,17.67,1556400.0],["2021-07-19",16.92,17.38,16.41,16.54,2358300.0],["2021-07-20",16.55,17.4,16.01,17.32,2587200.0],["2021-07-21",17.54,18.0,17.36,17.7,827500.0],["2021-07-22",17.51,17.64,17.13,17.52,810400.0],["2021-07-23",17.55,17.68,17.26,17.55,520800.0],["2021-07-26",17.7,18.33,17.64,18.09,1170800.0],["2021-07-27",17.8,18.18,17.75,18.0,809500.0],["2021-07-28",18.96,19.62,18.36,19.03,1460900.0],["2021-07-29",19.6,19.62,18.85,19.1,1097900.0],["2021-07-30",18.86,19.37,18.66,18.87,810500.0],["2021-08-02",19.03,19.13,18.31,18.44,733600.0],["2021-08-03",18.43,18.78,17.92,18.7,611100.0],["2021-08-04",18.67,18.87,18.12,18.36,844100.0],["2021-08-05",18.41,19.17,18.41,18.95,1603300.0],["2021-08-06",19.27,19.32,18.76,19.0,2687100.0],["2021-08-09",18.8,19.06,18.55,18.79,456100.0],["2021-08-10",18.85,19.79,18.72,19.59,947800.0],["2021-08-11",19.63,20.09,19.17,19.96,862500.0],["2021-08-12",19.79,20.02,19.4,19.94,881200.0],["2021-08-13",20.0,20.25,19.8,20.01,1387300.0],["2021-08-16",19.61,19.68,18.92,19.31,1153000.0],["2021-08-17",19.0,19.0,18.43,18.63,1357300.0],["2021-08-18",18.43,19.5,18.33,19.15,631200.0],["2021-08-19",18.69,18.83,18.43,18.73,961700.0],["2021-08-20",18.71,19.24,18.71,19.02,798000.0],["2021-08-23",19.34,19.5,19.25,19.43,1052400.0],["2021-08-24",19.66,20.04,19.66,19.83,724800.0],["2021-08-25",19.86,20.2,19.75,19.78,698600.0],["2021-08-26",19.66,19.83,19.37,19.5,593900.0],["2021-08-27",19.59,20.18,19.59,19.9,1654900.0],["2021-08-30",20.01,20.28,19.72,19.83,759700.0],["2021-08-31",19.75,20.42,19.58,20.22,1500900.0],["2021-09-01",20.11,21.06,19.91,21.04,1224600.0],["2021-09-02",21.17,21.6,20.98,21.25,1269500.0],["2021-09-03",21.07,21.3,20.74,21.04,559800.0],["2021-09-07",21.0,21.32,20.9,21.22,750300.0],["2021-09-08",21.04,21.04,20.31,20.41,1073900.0],["2021-09-09",20.47,20.54,20.26,20.3,702700.0],["2021-09-10",20.58,20.94,20.36,20.36,368500.0],["2021-09-13",20.7,20.7,20.06,20.5,472900.0],["2021-09-14",20.54,20.63,20.06,20.14,425000.0],["2021-09-15",20.22,20.88,20.22,20.86,589400.0],["2021-09-16",20.65,20.69,20.11,20.47,495900.0],["2021-09-17",20.47,20.56,19.66,19.74,1338100.0],["2021-09-20",18.89,19.59,18.76,19.46,1027100.0],["2021-09-21",19.6,19.65,18.51,18.62,1519300.0],["2021-09-22",18.95,19.5,18.83,19.1,802900.0],["2021-09-23",19.5,20.19,19.3,19.69,903900.0],["2021-09-24",19.48,19.83,19.2,19.35,1296700.0],["2021-09-27",19.48,19.78,19.14,19.5,1211800.0],["2021-09-28",19.49,19.82,19.07,19.49,985000.0],["2021-09-29",19.66,19.66,18.91,19.27,678000.0],["2021-09-30",19.48,19.48,18.77,18.78,515600.0],["2021-10-01",19.02,19.79,19.01,19.79,1220200.0],["2021-10-04",19.88,20.07,19.19,19.27,562900.0],["2021-10-05",19.37,19.39,19.0,19.09,1140800.0],["2021-10-06",18.71,19.01,18.35,18.94,1490400.0],["2021-10-07",19.23,19.75,19.05,19.44,999300.0],["2021-10-08",19.44,19.53,18.96,19.2,844700.0],["2021-10-11",19.46,19.64,18.87,18.96,1143100.0],["2021-10-12",18.87,19.23,18.57,19.01,963000.0],["2021-10-13",19.22,19.22,18.58,19.08,797600.0],["2021-10-14",19.44,19.45,19.06,19.1,760000.0],["2021-10-15",19.59,19.71,19.12,19.14,1034100.0],["2021-10-18",18.86,19.39,18.55,19.32,947200.0],["2021-10-19",19.33,19.36,18.22,18.23,1016100.0],["2021-10-20",18.13,18.54,17.74,18.16,912300.0],["2021-10-21",17.8,18.19,17.37,18.14,1069700.0],["2021-10-22",18.31,18.43,17.87,18.0,823500.0],["2021-10-25",18.02,18.22,17.22,17.31,1416400.0],["2021-10-26",17.31,18.05,17.26,17.49,1432100.0],["2021-10-27",18.1,19.28,18.0,18.91,2081700.0],["2021-10-28",19.0,19.76,18.61,19.05,1684900.0],["2021-10-29",18.91,19.07,18.29,18.41,1145400.0],["2021-11-01",18.48,19.11,18.48,18.74,822500.0],["2021-11-02",18.73,19.15,18.39,19.15,810000.0],["2021-11-03",19.1,19.41,18.62,19.2,1174200.0],["2021-11-04",19.17,19.66,18.98,19.22,614900.0],["2021-11-05",19.55,19.92,19.26,19.6,679900.0],["2021-11-08",20.0,20.11,19.6,19.69,1003100.0],["2021-11-09",19.64,19.85,19.44,19.5,575500.0],["2021-11-10",19.45,19.55,18.68,18.81,547900.0],["2021-11-11",19.15,19.59,18.92,19.38,467300.0],["2021-11-12",19.45,19.74,19.39,19.63,366200.0],["2021-11-15",19.85,19.89,19.15,19.45,410100.0],["2021-11-16",19.44,19.5,19.25,19.36,607700.0],["2021-11-17",19.54,20.03,19.15,19.26,515200.0],["2021-11-18",19.26,19.41,18.56,18.72,1374300.0],["2021-11-19",18.4,18.82,18.21,18.39,533400.0],["2021-11-22",18.5,18.89,18.44,18.55,1366000.0],["2021-11-23",18.66,18.97,18.38,18.49,502700.0],["2021-11-24",18.23,18.66,18.17,18.42,426500.0],["2021-11-26",17.5,18.0,17.03,17.97,934900.0],["2021-11-29",18.25,18.36,17.39,17.44,719600.0],["2021-11-30",17.25,17.66,16.87,17.57,1497400.0],["2021-12-01",18.11,18.18,16.93,16.97,707700.0],["2021-12-02",17.12,17.53,17.01,17.29,698100.0],["2021-12-03",17.24,17.44,16.83,17.03,996700.0],["2021-12-06",17.41,17.79,17.11,17.32,631900.0],["2021-12-07",17.29,18.11,17.29,17.6,678700.0],["2021-12-08",17.8,17.9,17.6,17.76,404900.0],["2021-12-09",17.45,17.82,17.31,17.66,590200.0],["2021-12-10",17.24,17.7,17.1,17.4,660900.0],["2021-12-13",17.19,17.25,16.83,17.09,538800.0],["2021-12-14",17.06,17.46,16.8,16.87,348800.0],["2021-12-15",16.84,17.22,16.61,17.13,1907300.0],["2021-12-16",17.36,17.85,16.9,17.0,722000.0],["2021-12-17",16.9,17.42,16.62,17.22,757800.0],["2021-12-20",16.77,16.89,16.22,16.82,852600.0],["2021-12-21",16.97,17.73,16.97,17.56,357600.0],["2021-12-22",17.44,17.77,17.44,17.7,429800.0],["2021-12-23",17.83,18.09,17.72,18.01,238000.0],["2021-12-27",17.89,18.15,17.7,18.14,264900.0],["2021-12-28",17.98,18.18,17.88,17.96,287500.0],["2021-12-29",17.92,18.02,17.74,17.89,245000.0],["2021-12-30",17.89,18.13,17.8,17.82,310400.0],["2021-12-31",17.76,18.07,17.74,17.91,269900.0],["2022-01-03",18.06,18.58,17.94,18.42,712000.0],["2022-01-04",18.48,18.79,18.35,18.72,473900.0],["2022-01-05",18.68,19.15,18.68,18.97,799000.0],["2022-01-06",18.98,19.39,18.85,18.98,1023800.0],["2022-01-07",18.98,19.22,18.65,18.69,446900.0],["2022-01-10",18.49,18.54,18.01,18.48,686200.0],["2022-01-11",18.52,18.92,18.23,18.83,389700.0],["2022-01-12",19.18,19.38,18.84,19.11,521200.0],["2022-01-13",19.11,19.77,19.11,19.55,754800.0],["2022-01-14",19.29,19.61,19.22,19.6,543000.0],["2022-01-18",19.32,19.38,18.86,19.16,777300.0],["2022-01-19",19.3,19.57,18.78,18.8,644000.0],["2022-01-20",19.07,19.39,18.21,18.22,500700.0],["2022-01-21",18.16,18.27,17.55,17.86,908400.0],["2022-01-24",17.32,17.56,16.65,17.45,915700.0],["2022-01-25",17.1,17.74,16.62,17.47,583700.0],["2022-01-26",17.76,18.2,17.25,17.55,541800.0],["2022-01-27",17.8,17.87,16.93,17.01,674300.0],["2022-01-28",16.93,17.27,16.57,17.27,614900.0],["2022-01-31",17.05,17.5,16.72,17.49,539800.0],["2022-02-01",17.45,17.82,17.29,17.64,546900.0],["2022-02-02",17.46,17.6,17.02,17.21,699100.0],["2022-02-03",17.0,17.57,17.0,17.15,474700.0],["2022-02-04",16.91,17.36,16.77,17.29,408400.0],["2022-02-07",17.23,17.48,17.14,17.19,345100.0],["2022-02-08",17.27,17.76,17.23,17.74,529900.0],["2022-02-09",17.91,18.09,17.59,17.6,569800.0],["2022-02-10",17.34,18.16,17.31,17.64,564700.0],["2022-02-11",17.52,18.76,17.52,18.26,908900.0],["2022-02-14",18.48,18.6,18.04,18.3,523800.0],["2022-02-15",18.39,19.11,18.18,19.1,628200.0],["2022-02-16",19.15,19.85,19.1,19.84,865200.0],["2022-02-17",19.72,19.73,19.0,19.08,652200.0],["2022-02-18",18.87,19.27,18.69,19.22,611300.0],["2022-02-22",19.16,19.61,18.72,19.0,654100.0],["2022-02-23",20.0,20.85,19.73,20.53,1912800.0],["2022-02-24",20.1,20.3,19.21,19.73,1250900.0],["2022-02-25",19.0,20.0,19.0,19.57,1174200.0],["2022-02-28",18.94,19.61,18.89,19.43,984200.0],["2022-03-01",19.38,19.87,17.96,18.2,1147600.0],["2022-03-02",18.4,19.27,18.35,18.82,1013600.0],["2022-03-03",18.81,19.14,18.11,18.52,636600.0],["2022-03-04",18.18,18.52,17.58,17.84,1769300.0],["2022-03-07",17.8,17.8,16.62,16.62,1373900.0],["2022-03-08",16.59,16.96,16.42,16.68,1356500.0],["2022-03-09",17.07,19.55,16.97,18.81,2084100.0],["2022-03-10",18.37,18.96,18.07,18.28,689300.0],["2022-03-11",18.31,18.51,17.49,17.55,528400.0],["2022-03-14",17.68,17.79,16.32,16.53,1082300.0],["2022-03-15",16.51,17.0,16.25,16.51,986700.0],["2022-03-16",16.75,17.63,16.75,17.32,1356900.0],["2022-03-17",17.17,17.79,17.14,17.5,530700.0],["2022-03-18",17.46,18.14,17.3,18.08,1351700.0],["2022-03-21",18.0,18.34,17.89,18.02,640900.0],["2022-03-22",18.18,18.5,18.18,18.3,541100.0],["2022-03-23",18.05,18.3,17.87,18.01,836200.0],["2022-03-24",18.01,18.57,17.95,18.55,416400.0],["2022-03-25",18.42,18.61,18.17,18.26,585700.0],["2022-03-28",18.05,18.05,17.39,17.78,497900.0],["2022-03-29",18.1,19.21,18.02,18.88,1328900.0],["2022-03-30",18.81,19.02,18.46,18.5,575400.0],["2022-03-31",18.27,18.59,17.7,18.0,799300.0],["2022-04-01",18.08,18.42,18.04,18.33,518400.0],["2022-04-04",18.45,18.48,17.23,17.61,2323700.0],["2022-04-05",17.63,18.08,17.45,17.61,1521500.0],["2022-04-06",17.01,17.86,16.5,17.25,1738800.0],["2022-04-07",17.16,17.4,16.54,17.12,941600.0],["2022-04-08",16.96,17.35,16.84,17.14,721600.0],["2022-04-11",17.04,17.24,16.68,16.74,741200.0],["2022-04-12",16.98,17.27,16.68,16.71,467600.0],["2022-04-13",16.75,17.39,16.71,17.35,526300.0],["2022-04-14",17.3,17.56,17.14,17.24,614300.0],["2022-04-18",17.17,17.61,17.17,17.32,551300.0],["2022-04-19",17.3,17.92,17.18,17.79,670700.0],["2022-04-20",17.94,18.01,17.53,17.59,822300.0],["2022-04-21",17.78,17.78,16.66,16.98,835600.0],["2022-04-22",16.8,17.1,16.52,16.73,944200.0],["2022-04-25",16.5,16.5,15.57,16.15,1068100.0],["2022-04-26",15.86,16.17,15.65,15.65,1219000.0],["2022-04-27",17.42,17.42,16.04,16.57,1485100.0],["2022-04-28",17.04,17.04,16.14,16.67,1333800.0],["2022-04-29",16.51,17.09,16.36,16.69,1339000.0],["2022-05-02",16.57,16.91,15.97,16.41,1005700.0],["2022-05-03",16.36,16.82,16.07,16.7,989400.0],["2022-05-04",16.69,16.96,16.21,16.86,1146200.0],["2022-05-05",16.57,16.7,15.34,15.73,1161100.0],["2022-05-06",15.64,16.29,15.26,16.23,1214700.0],["2022-05-09",15.98,16.09,15.51,15.59,2014800.0],["2022-05-10",15.8,16.1,15.06,15.64,841700.0],["2022-05-11",15.77,16.42,15.54,15.58,768000.0],["2022-05-12",15.27,15.55,15.09,15.54,602600.0],["2022-05-13",15.74,16.12,15.57,15.65,786200.0],["2022-05-16",15.53,15.94,15.39,15.73,474900.0],["2022-05-17",16.17,16.88,16.17,16.81,1447600.0],["2022-05-18",16.64,17.02,15.94,16.02,959700.0],["2022-05-19",16.02,16.28,15.77,15.8,725900.0],["2022-05-20",16.12,16.12,15.07,15.76,788800.0],["2022-05-23",15.98,16.21,15.75,16.18,577500.0],["2022-05-24",16.03,16.05,15.4,15.78,765400.0],["2022-05-25",15.6,16.34,15.45,16.21,595300.0],["2022-05-26",16.37,16.71,16.24,16.55,356800.0],["2022-05-27",16.77,16.91,16.67,16.7,359400.0],["2022-05-31",16.55,17.07,16.52,16.89,630100.0],["2022-06-01",16.9,16.98,16.1,16.66,749800.0],["2022-06-02",16.89,17.41,16.72,17.34,502900.0],["2022-06-03",16.72,16.91,16.57,16.84,438800.0],["2022-06-06",17.15,17.54,16.73,17.46,561900.0],["2022-06-07",17.18,17.54,17.12,17.54,574100.0],["2022-06-08",17.54,17.57,16.92,17.08,283400.0],["2022-06-09",16.77,16.81,16.24,16.3,509300.0],["2022-06-10",16.0,16.06,15.38,15.43,838300.0],["2022-06-13",15.06,15.31,14.47,14.86,697400.0],["2022-06-14",14.7,14.92,14.13,14.34,1200600.0],["2022-06-15",14.61,14.91,14.24,14.25,1763600.0],["2022-06-16",13.9,13.95,13.41,13.6,1587600.0],["2022-06-17",13.6,13.68,13.13,13.66,1706700.0],["2022-06-21",14.17,14.17,13.37,13.4,1020100.0],["2022-06-22",12.97,13.28,12.77,12.89,1001300.0],["2022-06-23",12.79,13.02,11.79,11.95,2067400.0],["2022-06-24",12.1,13.61,12.1,13.6,4867400.0],["2022-06-27",13.74,14.08,13.51,13.71,863100.0],["2022-06-28",13.88,14.12,13.7,13.93,948800.0],["2022-06-29",14.05,14.07,13.22,13.42,1088900.0],["2022-06-30",13.05,13.41,12.78,13.21,789800.0],["2022-07-01",12.99,13.5,12.99,13.27,898200.0],["2022-07-05",12.73,12.76,12.44,12.75,940500.0],["2022-07-06",12.65,13.04,12.29,13.01,818300.0],["2022-07-07",13.33,13.69,13.17,13.19,549200.0],["2022-07-08",13.09,13.15,12.75,12.92,662000.0],["2022-07-11",12.66,12.77,12.5,12.55,757100.0],["2022-07-12",12.51,13.17,12.51,12.95,618800.0],["2022-07-13",12.72,13.08,12.69,12.99,578700.0],["2022-07-14",12.54,13.02,12.47,12.99,453900.0],["2022-07-15",13.34,13.44,12.91,13.17,851900.0],["2022-07-18",13.49,13.65,13.07,13.15,827300.0],["2022-07-19",13.36,13.67,13.18,13.65,751300.0],["2022-07-20",13.59,13.99,13.48,13.96,930200.0],["2022-07-21",13.83,14.27,13.5,14.26,1059700.0],["2022-07-22",14.27,14.71,14.27,14.44,1551000.0],["2022-07-25",14.7,14.72,14.24,14.44,831000.0],["2022-07-26",14.17,14.5,13.73,14.17,1167400.0],["2022-07-27",13.9,14.69,13.8,14.45,2610100.0],["2022-07-28",14.57,14.71,14.05,14.44,978500.0],["2022-07-29",14.6,14.79,14.42,14.63,634900.0],["2022-08-01",14.43,14.7,14.34,14.54,552900.0],["2022-08-02",14.51,14.67,14.23,14.52,562000.0],["2022-08-03",14.69,14.87,14.55,14.73,525200.0],["2022-08-04",14.78,14.88,13.83,13.85,1309000.0],["2022-08-05",13.72,14.39,13.68,14.32,820100.0],["2022-08-08",14.55,14.86,14.23,14.28,624100.0],["2022-08-09",14.36,14.4,13.5,13.6,919300.0],["2022-08-10",13.99,14.66,13.99,14.48,1025400.0],["2022-08-11",14.77,14.88,14.35,14.47,566800.0],["2022-08-12",14.47,14.67,14.28,14.66,733700.0],["2022-08-15",14.41,14.86,14.29,14.85,431500.0],["2022-08-16",14.84,15.0,14.62,14.91,569700.0],["2022-08-17",14.65,14.67,14.25,14.46,506800.0],["2022-08-18",14.56,15.24,14.56,14.95,912000.0],["2022-08-19",14.84,14.86,14.03,14.11,809300.0],["2022-08-22",13.79,14.02,13.64,13.74,615400.0],["2022-08-23",13.79,14.35,13.79,14.14,482200.0],["2022-08-24",14.02,14.22,13.93,14.18,549600.0],["2022-08-25",14.34,14.59,14.24,14.5,462100.0],["2022-08-26",14.66,14.73,14.01,14.04,665100.0],["2022-08-29",13.69,14.02,13.67,13.75,391800.0],["2022-08-30",13.72,13.76,13.19,13.54,444600.0],["2022-08-31",13.59,13.59,13.25,13.32,449800.0],["2022-09-01",13.06,13.06,12.73,13.02,660800.0],["2022-09-02",13.06,13.34,12.82,12.93,365000.0],["2022-09-06",12.87,12.96,12.62,12.75,410100.0],["2022-09-07",12.61,12.91,12.43,12.83,542100.0],["2022-09-08",12.61,13.12,12.54,12.98,614500.0],["2022-09-09",13.13,13.35,13.13,13.26,499200.0],["2022-09-12",13.48,14.32,13.47,14.16,706000.0],["2022-09-13",13.65,13.96,13.23,13.25,485200.0],["2022-09-14",13.05,13.14,12.65,12.96,529500.0],["2022-09-15",12.61,12.71,11.93,12.11,1529500.0],["2022-09-16",11.81,11.87,11.33,11.45,1534900.0],["2022-09-19",11.27,12.25,11.27,12.15,1176200.0],["2022-09-20",11.96,11.99,11.54,11.65,446800.0],["2022-09-21",11.75,11.75,11.0,11.01,708900.0],["2022-09-22",11.0,11.11,10.72,10.87,814800.0],["2022-09-23",10.59,10.71,10.09,10.41,1112500.0],["2022-09-26",10.27,10.39,9.82,9.84,1146100.0],["2022-09-27",10.08,10.58,9.88,10.22,1211000.0],["2022-09-28",10.33,10.59,10.23,10.46,644700.0],["2022-09-29",10.43,10.53,10.0,10.35,874600.0],["2022-09-30",10.26,10.46,10.0,10.14,843700.0],["2022-10-03",10.35,10.83,10.33,10.7,580800.0],["2022-10-04",11.07,11.29,10.95,11.25,1239500.0],["2022-10-05",10.86,11.53,10.86,11.46,1049900.0],["2022-10-06",11.23,11.56,11.23,11.47,1285100.0],["2022-10-07",11.35,11.51,10.77,10.93,717600.0],["2022-10-10",10.93,11.28,10.92,11.18,624100.0],["2022-10-11",11.16,11.23,10.83,10.99,401000.0],["2022-10-12",10.87,11.3,10.56,11.06,1172500.0],["2022-10-13",10.74,11.37,10.53,11.26,900200.0],["2022-10-14",11.47,11.76,10.88,10.97,644700.0],["2022-10-17",11.29,11.72,11.23,11.71,811800.0],["2022-10-18",12.17,12.21,11.76,11.94,842900.0],["2022-10-19",11.7,12.01,11.67,11.89,659900.0],["2022-10-20",11.86,12.57,11.66,12.46,1137400.0],["2022-10-21",12.67,13.23,12.46,12.95,1410000.0],["2022-10-24",12.91,12.98,12.51,12.65,1160200.0],["2022-10-25",12.54,13.02,12.53,12.92,1418800.0],["2022-10-26",12.87,13.0,10.83,10.97,3107000.0],["2022-10-27",11.02,11.56,10.9,11.12,1878700.0],["2022-10-28",10.9,11.1,10.59,10.79,1618200.0],["2022-10-31",10.77,11.08,10.71,11.02,1045300.0],["2022-11-01",11.28,11.42,11.04,11.15,737200.0],["2022-11-02",11.32,11.32,10.42,10.45,942100.0],["2022-11-03",10.28,10.68,10.09,10.5,903300.0],["2022-11-04",10.9,11.46,10.88,11.44,1305100.0],["2022-11-07",11.62,11.68,11.4,11.47,791600.0],["2022-11-08",11.49,11.63,11.19,11.35,1083500.0],["2022-11-09",11.22,11.35,11.05,11.07,772800.0],["2022-11-10",11.66,11.92,11.51,11.77,1080500.0],["2022-11-11",11.92,12.63,11.92,12.55,1545300.0],["2022-11-14",12.41,12.66,12.14,12.28,1083900.0],["2022-11-15",12.45,12.67,12.25,12.49,921800.0],["2022-11-16",12.28,12.45,12.08,12.13,739600.0],["2022-11-17",11.85,12.01,11.59,12.01,1310300.0],["2022-11-18",12.29,12.45,11.96,12.1,879600.0],["2022-11-21",11.96,11.97,11.66,11.9,585500.0],["2022-11-22",12.0,12.29,11.93,12.2,1028700.0],["2022-11-23",12.18,12.29,11.92,12.2,495400.0],["2022-11-25",12.18,12.36,12.11,12.11,238800.0],["2022-11-28",12.0,12.01,11.48,11.81,1109000.0],["2022-11-29",11.96,12.06,11.77,11.79,474500.0],["2022-11-30",11.87,12.46,11.74,12.45,877000.0],["2022-12-01",12.64,12.75,12.18,12.3,885200.0],["2022-12-02",12.0,12.4,11.87,12.38,703100.0],["2022-12-05",12.25,12.32,11.67,11.71,564400.0],["2022-12-06",11.72,12.05,11.72,11.89,1349600.0],["2022-12-07",11.83,12.0,11.49,11.49,405800.0],["2022-12-08",11.66,11.81,11.59,11.64,734300.0],["2022-12-09",11.55,11.75,11.55,11.59,1188000.0],["2022-12-12",11.55,11.79,11.33,11.75,1260100.0],["2022-12-13",12.24,12.24,11.6,11.91,2372600.0],["2022-12-14",11.79,12.32,11.6,12.22,1230200.0],["2022-12-15",12.0,12.02,11.34,11.44,791300.0],["2022-12-16",11.23,11.46,11.12,11.28,1632300.0],["2022-12-19",11.28,11.61,11.16,11.47,782300.0],["2022-12-20",11.47,11.71,11.47,11.61,617200.0],["2022-12-21",11.74,12.09,11.65,11.99,541900.0],["2022-12-22",11.87,11.96,11.4,11.66,603300.0],["2022-12-23",11.62,11.8,11.57,11.75,289400.0],["2022-12-27",11.79,12.12,11.68,11.93,394700.0],["2022-12-28",11.99,12.0,11.55,11.58,441400.0],["2022-12-29",11.75,11.89,11.61,11.87,392700.0],["2022-12-30",11.66,11.88,11.64,11.83,406000.0],["2023-01-03",11.9,12.19,11.76,12.12,896500.0],["2023-01-04",12.3,12.9,12.24,12.7,935400.0],["2023-01-05",12.7,13.02,12.62,12.82,908100.0],["2023-01-06",13.01,13.26,12.78,13.12,912900.0],["2023-01-09",13.41,13.56,13.16,13.2,1245700.0],["2023-01-10",13.3,13.58,13.06,13.48,630100.0],["2023-01-11",13.47,13.68,13.4,13.43,553300.0],["2023-01-12",13.55,13.74,13.4,13.68,797400.0],["2023-01-13",13.66,13.66,13.26,13.55,567900.0],["2023-01-17",13.6,14.01,13.34,13.89,1041000.0],["2023-01-18",14.0,14.78,13.97,14.1,1738000.0],["2023-01-19",13.89,14.07,13.62,13.75,929000.0],["2023-01-20",13.77,14.08,13.52,14.08,824000.0],["2023-01-23",14.06,14.39,14.03,14.39,611700.0],["2023-01-24",14.39,14.63,14.17,14.32,1176700.0],["2023-01-25",14.09,14.5,14.05,14.44,927900.0],["2023-01-26",14.67,14.78,14.35,14.77,515700.0],["2023-01-27",14.62,14.73,14.44,14.54,656500.0],["2023-01-30",14.39,14.57,14.38,14.43,507500.0],["2023-01-31",14.49,14.54,14.29,14.53,1790800.0],["2023-02-01",14.45,15.14,14.37,14.97,2660000.0],["2023-02-02",15.05,15.74,14.9,15.62,1764800.0],["2023-02-03",15.44,15.92,15.36,15.84,1236500.0],["2023-02-06",15.77,15.88,14.22,14.62,1567000.0],["2023-02-07",14.54,14.83,14.35,14.78,782300.0],["2023-02-08",14.5,14.9,14.39,14.45,1757700.0],["2023-02-09",14.68,14.68,14.15,14.2,562200.0],["2023-02-10",14.01,14.16,13.73,13.99,844600.0],["2023-02-13",14.02,14.18,13.9,14.02,730800.0],["2023-02-14",13.86,14.4,13.8,14.28,984300.0],["2023-02-15",13.95,14.6,13.86,14.57,694400.0],["2023-02-16",14.39,14.57,14.08,14.09,1325200.0],["2023-02-17",14.14,14.21,13.79,14.16,910000.0],["2023-02-21",13.99,14.26,13.79,13.93,1346700.0],["2023-02-22",14.8,16.14,14.76,15.81,2594500.0],["2023-02-23",16.45,16.87,15.75,16.4,2445600.0],["2023-02-24",15.67,15.91,15.33,15.48,1791000.0],["2023-02-27",15.5,16.19,15.37,15.58,1250400.0],["2023-02-28",15.53,16.57,15.37,15.99,2185400.0],["2023-03-01",15.92,16.6,15.92,16.39,909300.0],["2023-03-02",16.11,16.6,15.56,16.5,707400.0],["2023-03-03",16.68,16.78,16.53,16.68,514500.0],["2023-03-06",16.49,16.59,16.07,16.2,598400.0],["2023-03-07",16.24,16.24,15.81,15.87,501600.0],["2023-03-08",15.96,16.2,15.9,16.06,455500.0],["2023-03-09",15.93,16.0,15.42,15.43,544900.0],["2023-03-10",15.59,16.0,14.79,14.91,794500.0],["2023-03-13",14.42,14.69,14.16,14.29,1067900.0],["2023-03-14",14.95,15.15,14.36,14.64,847100.0],["2023-03-15",13.77,14.02,13.42,13.87,1671600.0],["2023-03-16",13.59,14.43,13.56,14.29,1002700.0],["2023-03-17",14.26,14.26,13.78,13.79,1715900.0],["2023-03-20",14.11,14.25,13.93,14.03,635100.0],["2023-03-21",14.53,14.8,14.46,14.58,597700.0],["2023-03-22",14.52,14.83,14.32,14.34,636600.0],["2023-03-23",14.37,14.45,13.92,14.08,777500.0],["2023-03-24",13.73,13.92,13.52,13.89,713200.0],["2023-03-27",14.07,14.53,14.04,14.37,461900.0],["2023-03-28",14.32,14.73,14.19,14.63,714600.0],["2023-03-29",14.85,15.13,14.76,14.77,1407500.0],["2023-03-30",15.07,15.34,15.0,15.04,666700.0],["2023-03-31",15.18,15.3,15.12,15.28,975400.0],["2023-04-03",15.24,15.43,14.8,15.12,747400.0],["2023-04-04",15.19,15.24,14.7,14.76,753200.0],["2023-04-05",14.6,14.7,14.33,14.39,553900.0],["2023-04-06",14.31,14.85,14.0,14.09,889000.0],["2023-04-10",14.03,14.52,14.03,14.51,768000.0],["2023-04-11",14.72,15.0,14.52,14.59,1025000.0],["2023-04-12",14.87,14.87,14.19,14.19,977100.0],["2023-04-13",14.24,14.63,14.12,14.49,1156000.0],["2023-04-14",14.64,14.72,14.27,14.5,803100.0],["2023-04-17",14.56,14.57,14.25,14.44,530500.0],["2023-04-18",14.52,14.71,14.47,14.69,850100.0],["2023-04-19",14.45,14.81,14.45,14.76,568800.0],["2023-04-20",14.46,14.64,14.08,14.18,633400.0],["2023-04-21",14.17,14.17,13.8,14.11,1120900.0],["2023-04-24",14.1,14.27,13.93,14.08,732500.0],["2023-04-25",13.78,13.92,13.59,13.6,1079000.0],["2023-04-26",14.02,14.63,13.4,14.12,2095300.0],["2023-04-27",14.36,14.55,14.14,14.51,998600.0],["2023-04-28",14.12,14.88,14.08,14.85,736500.0],["2023-05-01",14.79,14.82,14.22,14.3,653000.0],["2023-05-02",14.35,14.35,13.77,14.0,1555900.0],["2023-05-03",13.98,14.28,13.89,14.06,913500.0],["2023-05-04",14.27,14.47,14.03,14.47,1015100.0],["2023-05-05",14.72,14.96,14.65,14.93,761000.0],["2023-05-08",15.42,15.74,15.21,15.46,1135100.0],["2023-05-09",15.33,15.38,15.09,15.1,689400.0],["2023-05-10",15.39,15.41,14.69,15.11,540600.0],["2023-05-11",14.65,14.91,14.62,14.89,488900.0],["2023-05-12",14.95,15.09,14.46,14.72,1515400.0],["2023-05-15",14.73,15.46,14.62,15.45,895600.0],["2023-05-16",15.16,15.55,15.16,15.35,1778300.0],["2023-05-17",15.52,15.94,14.98,15.91,1677900.0],["2023-05-18",15.69,16.1,15.52,16.05,624100.0],["2023-05-19",16.15,16.15,15.64,15.77,643000.0],["2023-05-22",15.72,15.92,15.68,15.77,378400.0],["2023-05-23",15.64,15.97,15.37,15.39,790800.0],["2023-05-24",15.2,15.29,15.04,15.14,533100.0],["2023-05-25",15.08,15.23,14.96,15.11,321200.0],["2023-05-26",15.25,15.42,15.13,15.36,451500.0],["2023-05-30",15.42,15.49,15.27,15.33,559200.0],["2023-05-31",15.21,15.21,14.74,14.9,559600.0],["2023-06-01",15.09,15.48,14.91,15.33,502000.0],["2023-06-02",15.69,16.0,15.61,15.94,703900.0],["2023-06-05",15.94,16.2,15.59,16.13,855500.0],["2023-06-06",15.96,16.67,15.94,16.39,1155000.0],["2023-06-07",16.54,16.95,16.43,16.44,847900.0],["2023-06-08",16.4,16.51,16.11,16.38,423200.0],["2023-06-09",16.38,16.52,15.92,15.94,570800.0],["2023-06-12",15.89,16.28,15.84,16.23,490300.0],["2023-06-13",16.31,16.77,16.31,16.46,753100.0],["2023-06-14",16.58,16.63,16.34,16.62,813900.0],["2023-06-15",16.65,16.8,16.52,16.79,869500.0],["2023-06-16",16.94,16.96,16.56,16.67,904900.0],["2023-06-20",16.44,16.55,16.29,16.44,469200.0],["2023-06-21",16.25,16.6,16.25,16.56,333500.0],["2023-06-22",16.56,16.61,16.27,16.35,472200.0],["2023-06-23",15.9,16.27,15.9,16.09,2026600.0],["2023-06-26",16.09,16.56,16.09,16.3,505100.0],["2023-06-27",16.32,16.81,16.23,16.72,660600.0],["2023-06-28",16.65,16.74,16.5,16.62,527100.0],["2023-06-29",16.6,16.98,16.57,16.97,606100.0],["2023-06-30",17.12,17.27,16.93,17.2,754300.0],["2023-07-03",17.06,17.36,16.98,17.17,513100.0],["2023-07-05",17.05,17.14,16.81,16.84,570500.0],["2023-07-06",16.67,16.7,16.01,16.48,715700.0],["2023-07-07",16.57,17.14,16.41,16.99,605500.0],["2023-07-10",16.85,17.23,16.85,17.06,442400.0],["2023-07-11",17.05,17.24,16.93,17.22,430900.0],["2023-07-12",17.58,18.05,17.41,17.83,739700.0],["2023-07-13",17.92,18.43,17.85,18.43,745900.0],["2023-07-14",18.32,18.39,17.72,17.78,530400.0],["2023-07-17",17.57,17.97,17.54,17.95,342600.0],["2023-07-18",18.0,18.16,17.92,17.95,411400.0],["2023-07-19",17.96,18.02,17.57,17.7,615600.0],["2023-07-20",17.81,17.84,17.54,17.67,376400.0],["2023-07-21",17.7,17.82,17.51,17.63,378800.0],["2023-07-24",17.63,17.79,17.43,17.59,372600.0],["2023-07-25",17.65,18.01,17.6,17.83,1317000.0],["2023-07-26",19.0,19.28,18.56,18.75,1517100.0],["2023-07-27",19.22,19.22,18.67,18.92,1082700.0],["2023-07-28",18.23,19.46,18.18,18.99,897300.0],["2023-07-31",18.97,19.14,18.83,19.09,639000.0],["2023-08-01",19.0,19.07,18.81,18.82,590900.0],["2023-08-02",18.52,18.75,18.28,18.35,632400.0],["2023-08-03",18.22,18.72,18.18,18.33,470800.0],["2023-08-04",18.31,18.54,18.18,18.21,492100.0],["2023-08-07",18.31,18.45,18.14,18.25,453200.0],["2023-08-08",17.95,18.13,17.62,18.12,492700.0],["2023-08-09",18.12,18.23,17.73,17.96,536600.0],["2023-08-10",18.07,18.35,17.82,17.94,361200.0],["2023-08-11",17.87,17.87,17.47,17.59,593000.0],["2023-08-14",17.43,17.6,17.29,17.54,621300.0],["2023-08-15",17.38,17.38,17.07,17.11,364600.0],["2023-08-16",17.13,17.32,16.95,16.97,336600.0],["2023-08-17",17.11,17.43,17.0,17.2,522900.0],["2023-08-18",16.99,17.38,16.89,17.17,531800.0],["2023-08-21",17.18,17.28,16.9,17.07,297400.0],["2023-08-22",17.25,17.28,17.03,17.24,433800.0],["2023-08-23",17.35,17.6,17.17,17.29,665200.0],["2023-08-24",17.15,17.35,16.93,17.1,333000.0],["2023-08-25",17.22,17.33,16.7,16.93,295200.0],["2023-08-28",16.81,17.19,16.73,17.09,525900.0],["2023-08-29",17.03,17.63,16.94,17.61,476600.0],["2023-08-30",17.55,17.95,17.52,17.71,432400.0],["2023-08-31",17.72,18.07,17.65,18.0,720900.0],["2023-09-01",18.23,18.36,17.98,18.1,445600.0],["2023-09-05",17.36,17.68,17.2,17.62,772900.0],["2023-09-06",17.69,17.93,17.41,17.55,605900.0],["2023-09-07",17.47,17.55,17.2,17.48,476900.0],["2023-09-08",17.53,17.85,17.4,17.5,545100.0],["2023-09-11",17.7,17.88,17.36,17.37,589200.0],["2023-09-12",17.33,17.43,17.16,17.23,431000.0],["2023-09-13",17.22,17.27,16.91,17.06,474000.0],["2023-09-14",17.31,17.83,17.31,17.77,579200.0],["2023-09-15",17.62,17.73,17.48,17.53,767000.0],["2023-09-18",17.48,17.51,17.22,17.31,390900.0],["2023-09-19",17.31,17.5,17.24,17.49,485500.0],["2023-09-20",17.58,17.94,17.57,17.7,605600.0],["2023-09-21",17.51,17.66,17.3,17.3,489700.0],["2023-09-22",17.4,17.63,17.36,17.44,1358400.0],["2023-09-25",17.14,17.2,16.62,16.95,846300.0],["2023-09-26",16.81,16.96,16.59,16.61,732400.0],["2023-09-27",16.75,17.56,16.6,17.28,1787200.0],["2023-09-28",17.46,18.21,17.38,18.06,1674700.0],["2023-09-29",18.38,18.7,18.02,18.2,1560600.0],["2023-10-02",18.14,18.28,17.77,17.86,779700.0],["2023-10-03",17.64,17.81,16.87,17.14,786900.0],["2023-10-04",17.25,17.32,17.04,17.22,963700.0],["2023-10-05",17.22,17.27,16.42,16.71,987400.0],["2023-10-06",16.7,17.34,16.58,17.11,581300.0],["2023-10-09",16.97,17.24,16.84,16.98,518900.0],["2023-10-10",17.18,17.57,17.18,17.23,433500.0],["2023-10-11",17.3,17.45,17.08,17.35,319200.0],["2023-10-12",17.46,17.46,16.45,16.66,491900.0],["2023-10-13",16.75,16.76,16.43,16.64,748400.0],["2023-10-16",16.87,16.99,16.69,16.76,601800.0],["2023-10-17",16.53,17.0,16.5,16.98,511100.0],["2023-10-18",16.68,16.75,16.3,16.3,642800.0],["2023-10-19",16.19,16.64,15.98,16.31,814200.0],["2023-10-20",16.28,16.28,15.87,15.93,721600.0],["2023-10-23",15.77,16.29,15.74,16.11,699400.0],["2023-10-24",16.19,16.4,16.08,16.28,902000.0],["2023-10-25",15.04,15.26,14.12,15.01,3235900.0],["2023-10-26",15.41,15.97,15.21,15.61,1669600.0],["2023-10-27",15.79,15.79,15.17,15.32,1037100.0],["2023-10-30",15.51,16.02,15.46,15.93,1366400.0],["2023-10-31",15.87,16.16,15.77,15.8,1412900.0],["2023-11-01",15.78,15.82,15.3,15.75,1408700.0],["2023-11-02",16.13,16.7,15.94,16.69,1463000.0],["2023-11-03",17.15,17.32,17.0,17.05,989500.0],["2023-11-06",17.01,17.04,16.77,16.96,508600.0],["2023-11-07",16.85,16.91,16.57,16.73,1179600.0],["2023-11-08",16.77,16.9,16.61,16.89,490500.0],["2023-11-09",17.0,17.24,16.88,17.12,880100.0],["2023-11-10",17.25,17.63,17.04,17.57,811100.0],["2023-11-13",17.52,17.58,17.13,17.14,596100.0],["2023-11-14",17.5,18.13,17.5,18.12,790000.0],["2023-11-15",17.94,18.37,17.91,17.96,769800.0],["2023-11-16",17.87,17.98,17.58,17.65,754400.0],["2023-11-17",17.88,18.01,17.71,17.8,531600.0],["2023-11-20",17.89,17.96,17.75,17.8,382200.0],["2023-11-21",17.69,17.73,17.26,17.26,905600.0],["2023-11-22",17.3,17.57,17.12,17.45,523100.0],["2023-11-24",17.38,17.57,17.34,17.5,210700.0],["2023-11-27",17.37,17.55,17.22,17.49,331400.0],["2023-11-28",17.49,17.67,17.29,17.37,549400.0],["2023-11-29",17.56,17.62,16.96,17.26,419100.0],["2023-11-30",17.38,17.64,17.25,17.4,765100.0],["2023-12-01",17.35,17.99,17.28,17.86,1387000.0],["2023-12-04",17.85,18.33,17.8,18.33,940100.0],["2023-12-05",18.23,18.27,17.49,17.6,583500.0],["2023-12-06",17.83,17.9,17.29,17.4,470600.0],["2023-12-07",17.44,17.54,17.15,17.53,480100.0],["2023-12-08",17.44,17.8,17.38,17.6,425800.0],["2023-12-11",17.51,18.07,17.34,17.78,447300.0],["2023-12-12",17.78,17.78,17.47,17.51,477300.0],["2023-12-13",17.48,18.29,17.42,18.27,636700.0],["2023-12-14",18.49,18.98,18.45,18.88,871600.0],["2023-12-15",18.98,19.39,18.84,18.95,1192400.0],["2023-12-18",19.04,19.5,18.95,19.25,547900.0],["2023-12-19",19.46,19.78,19.38,19.74,573600.0],["2023-12-20",19.79,20.01,19.38,19.4,508700.0],["2023-12-21",19.68,19.79,19.52,19.78,323700.0],["2023-12-22",19.8,20.07,19.62,20.0,366600.0],["2023-12-26",20.0,20.29,19.94,20.2,361900.0],["2023-12-27",20.27,20.68,20.27,20.49,416300.0],["2023-12-28",20.28,20.55,20.28,20.39,301900.0],["2023-12-29",20.23,20.38,19.95,19.96,497000.0],["2024-01-02",19.52,19.92,19.41,19.59,539700.0],["2024-01-03",19.42,19.42,18.74,18.8,592200.0],["2024-01-04",18.93,18.98,18.72,18.77,521600.0],["2024-01-05",18.55,19.01,18.52,18.56,514200.0],["2024-01-08",18.47,18.78,18.33,18.63,738400.0],["2024-01-09",18.31,18.8,18.28,18.55,1034800.0],["2024-01-10",18.47,18.57,18.24,18.32,723500.0],["2024-01-11",18.33,18.33,17.89,18.13,765700.0],["2024-01-12",18.46,18.52,18.16,18.24,460000.0],["2024-01-16",18.29,18.33,18.04,18.12,546600.0],["2024-01-17",17.68,18.15,17.57,18.05,992400.0],["2024-01-18",18.26,18.26,17.82,18.0,746300.0],["2024-01-19",18.08,18.64,17.81,18.61,904900.0],["2024-01-22",18.67,19.13,18.58,18.85,876800.0],["2024-01-23",19.43,19.52,18.91,19.0,694700.0],["2024-01-24",19.33,19.38,18.76,18.81,688300.0],["2024-01-25",19.16,19.23,18.68,19.09,484800.0],["2024-01-26",19.26,19.38,19.1,19.24,264100.0],["2024-01-29",19.12,19.52,18.99,19.51,516900.0],["2024-01-30",19.29,19.4,19.11,19.26,322400.0],["2024-01-31",19.18,19.43,18.75,18.75,421800.0],["2024-02-01",18.94,19.26,18.81,19.26,419600.0],["2024-02-02",18.85,19.33,18.74,19.24,454100.0],["2024-02-05",18.86,18.91,18.56,18.83,444900.0],["2024-02-06",18.8,19.01,18.67,18.99,484200.0],["2024-02-07",19.05,19.05,18.76,18.87,465500.0],["2024-02-08",18.79,19.38,18.65,19.16,797100.0],["2024-02-09",19.14,19.2,18.78,18.79,610900.0],["2024-02-12",18.86,19.36,18.83,19.25,894600.0],["2024-02-13",18.45,18.78,18.11,18.35,772400.0],["2024-02-14",18.68,18.87,18.45,18.66,644700.0],["2024-02-15",18.89,19.27,18.89,19.22,642500.0],["2024-02-16",19.09,19.35,18.94,19.13,678600.0],["2024-02-20",18.75,18.77,18.44,18.57,889600.0],["2024-02-21",20.34,20.79,19.2,19.49,1996500.0],["2024-02-22",19.37,19.77,19.25,19.61,1200900.0],["2024-02-23",19.6,19.87,19.18,19.59,1171300.0],["2024-02-26",18.79,19.75,18.79,19.38,866700.0],["2024-02-27",19.46,19.55,19.02,19.04,578200.0],["2024-02-28",18.85,19.26,18.73,18.78,765300.0],["2024-02-29",19.15,19.6,18.91,19.39,1176600.0],["2024-03-01",19.49,19.58,19.24,19.43,611900.0],["2024-03-04",19.32,19.54,19.32,19.4,367400.0],["2024-03-05",19.24,19.5,19.12,19.13,497000.0],["2024-03-06",19.48,19.55,19.25,19.41,641700.0],["2024-03-07",19.53,20.04,19.53,20.03,887600.0],["2024-03-08",19.63,20.55,19.63,20.08,888400.0],["2024-03-11",19.95,20.18,19.81,20.18,689600.0],["2024-03-12",20.2,20.23,19.81,20.15,358900.0],["2024-03-13",20.12,20.42,20.12,20.25,454700.0],["2024-03-14",20.13,20.17,19.59,19.82,527000.0],["2024-03-15",19.76,20.03,19.67,19.81,729600.0],["2024-03-18",19.92,20.18,19.81,19.89,534200.0],["2024-03-19",19.85,20.32,19.75,20.12,1130400.0],["2024-03-20",20.16,21.1,20.1,21.0,587200.0],["2024-03-21",21.09,21.15,20.82,20.98,694300.0],["2024-03-22",20.83,21.08,20.79,20.91,336900.0],["2024-03-25",21.0,21.37,21.0,21.31,445600.0],["2024-03-26",21.45,21.45,20.9,20.91,907900.0],["2024-03-27",21.12,21.83,21.09,21.73,752100.0],["2024-03-28",21.76,22.17,21.73,22.11,587300.0],["2024-04-01",22.26,22.45,22.12,22.28,627100.0],["2024-04-02",22.17,22.54,22.07,22.48,858800.0],["2024-04-03",22.44,23.13,22.44,22.88,867200.0],["2024-04-04",23.08,23.2,22.39,22.41,578300.0],["2024-04-05",22.39,22.63,22.17,22.43,754000.0],["2024-04-08",22.73,22.87,22.44,22.49,571800.0],["2024-04-09",22.74,22.91,22.35,22.41,697400.0],["2024-04-10",22.07,22.31,21.44,21.8,959200.0],["2024-04-11",21.94,22.02,21.62,21.67,554100.0],["2024-04-12",21.55,21.69,21.0,21.15,900300.0],["2024-04-15",21.5,21.69,20.89,21.01,740600.0],["2024-04-16",20.72,21.26,20.52,20.98,940000.0],["2024-04-17",21.31,21.34,20.7,20.73,646400.0],["2024-04-18",20.84,21.34,20.59,20.61,1267900.0],["2024-04-19",20.55,21.1,20.55,20.72,847500.0],["2024-04-22",20.96,21.38,20.75,21.13,1909600.0],["2024-04-23",20.88,21.33,20.82,21.33,1251800.0],["2024-04-24",21.2,21.21,19.86,19.99,2506400.0],["2024-04-25",19.86,20.61,19.45,20.37,1679800.0],["2024-04-26",20.27,20.77,20.25,20.7,910400.0],["2024-04-29",20.83,21.05,20.55,20.7,680600.0],["2024-04-30",20.35,20.45,19.65,19.69,883200.0],["2024-05-01",19.86,20.33,19.69,19.74,1048000.0],["2024-05-02",19.84,20.08,19.73,19.98,850100.0],["2024-05-03",20.3,20.45,20.05,20.21,606400.0],["2024-05-06",20.47,20.82,20.44,20.46,593000.0],["2024-05-07",20.44,20.67,20.25,20.27,487400.0],["2024-05-08",19.97,20.14,19.95,20.0,669300.0],["2024-05-09",20.06,20.48,20.06,20.16,459900.0],["2024-05-10",20.35,20.43,20.01,20.24,499500.0],["2024-05-13",20.41,20.53,20.1,20.2,505700.0],["2024-05-14",20.55,20.59,19.94,20.02,591000.0],["2024-05-15",20.33,20.4,19.77,20.19,1402700.0],["2024-05-16",20.21,20.88,20.21,20.84,927200.0],["2024-05-17",20.76,21.07,20.59,20.7,642000.0],["2024-05-20",20.65,21.59,20.65,21.49,722900.0],["2024-05-21",21.31,21.81,21.31,21.7,621600.0],["2024-05-22",21.55,21.69,21.17,21.37,890400.0],["2024-05-23",21.43,21.65,20.99,21.22,1256000.0],["2024-05-24",21.38,21.73,21.37,21.65,599700.0],["2024-05-28",21.57,21.96,21.4,21.81,976800.0],["2024-05-29",21.6,21.68,20.84,21.5,1907900.0],["2024-05-30",21.63,21.68,21.35,21.54,813900.0],["2024-05-31",21.52,21.71,21.12,21.67,662900.0],["2024-06-03",21.75,22.0,21.62,21.98,1233400.0],["2024-06-04",21.65,21.71,20.96,21.28,1605400.0],["2024-06-05",20.12,20.58,20.01,20.45,2561400.0],["2024-06-06",20.33,20.59,19.85,19.87,1153300.0],["2024-06-07",19.67,19.77,19.4,19.74,1522000.0],["2024-06-10",19.5,20.23,19.5,20.2,771100.0],["2024-06-11",19.74,20.5,19.68,20.42,960100.0],["2024-06-12",21.0,21.23,20.56,20.56,1309900.0],["2024-06-13",20.41,20.65,19.93,20.25,1198300.0],["2024-06-14",19.87,20.03,19.69,19.82,1083400.0],["2024-06-17",19.59,20.09,19.52,20.05,768700.0],["2024-06-18",20.11,20.29,19.93,19.94,778500.0],["2024-06-20",19.92,20.16,19.86,20.06,886300.0],["2024-06-21",20.0,20.35,20.0,20.09,1139100.0],["2024-06-24",20.2,20.67,20.12,20.37,823700.0],["2024-06-25",20.23,20.3,19.97,20.08,556700.0],["2024-06-26",19.93,20.05,19.7,19.89,655700.0],["2024-06-27",19.97,19.97,19.24,19.36,891100.0],["2024-06-28",19.57,19.77,18.82,18.85,3957500.0],["2024-07-01",19.08,19.37,18.47,18.55,1224700.0],["2024-07-02",18.61,19.02,18.24,18.94,1320100.0],["2024-07-03",19.15,19.38,18.88,18.94,613000.0],["2024-07-05",18.87,18.9,18.5,18.59,724800.0],["2024-07-08",18.78,19.08,18.64,19.0,778400.0],["2024-07-09",18.97,18.98,18.46,18.67,1568700.0],["2024-07-10",18.79,18.91,18.51,18.67,1046000.0],["2024-07-11",19.02,19.09,18.73,18.88,972900.0],["2024-07-12",19.12,19.18,18.62,18.65,1321200.0],["2024-07-15",18.78,19.35,18.57,19.21,1254700.0],["2024-07-16",19.12,19.65,18.8,19.53,1607000.0],["2024-07-17",19.42,19.53,19.03,19.13,1613000.0],["2024-07-18",18.98,19.53,18.65,18.77,966800.0],["2024-07-19",18.73,18.73,18.4,18.69,1143400.0],["2024-07-22",18.78,18.93,18.47,18.51,2264700.0],["2024-07-23",18.51,18.98,16.82,17.95,5053600.0],["2024-07-24",17.8,17.95,17.4,17.45,2108200.0],["2024-07-25",17.6,17.6,17.05,17.08,2209100.0],["2024-07-26",17.18,17.44,16.93,16.99,1355800.0],["2024-07-29",16.92,17.39,16.83,17.21,1570400.0],["2024-07-30",17.18,17.33,16.86,17.22,1651400.0],["2024-07-31",17.48,18.15,17.48,17.81,1061900.0],["2024-08-01",17.68,17.81,16.64,16.69,1105300.0],["2024-08-02",16.29,16.29,15.87,15.88,1082700.0],["2024-08-05",15.2,15.73,14.7,15.66,1399200.0],["2024-08-06",15.58,15.83,15.23,15.23,1749600.0],["2024-08-07",15.53,15.6,15.17,15.21,1038000.0],["2024-08-08",15.35,15.66,15.22,15.55,1083300.0],["2024-08-09",15.54,15.91,15.53,15.73,786400.0],["2024-08-12",15.77,15.88,15.24,15.27,780000.0],["2024-08-13",15.46,16.02,15.3,15.96,827900.0],["2024-08-14",16.0,16.0,15.51,15.89,618800.0],["2024-08-15",16.29,16.33,15.92,16.04,840600.0],["2024-08-16",16.0,16.14,15.91,16.04,542000.0],["2024-08-19",16.15,16.25,16.08,16.1,521300.0],["2024-08-20",16.18,16.3,15.97,15.98,481400.0],["2024-08-21",16.14,16.34,16.04,16.26,526400.0],["2024-08-22",16.2,16.3,15.91,15.93,412900.0],["2024-08-23",16.01,16.64,15.96,16.56,789500.0],["2024-08-26",16.8,16.92,16.68,16.75,644800.0],["2024-08-27",16.68,17.04,16.65,16.9,724900.0],["2024-08-28",16.73,16.8,16.43,16.55,680100.0],["2024-08-29",16.69,16.84,16.53,16.67,861500.0],["2024-08-30",16.71,16.91,16.63,16.77,729900.0],["2024-09-03",16.44,16.47,15.97,16.05,1306500.0],["2024-09-04",16.04,16.35,15.85,15.93,990300.0],["2024-09-05",16.06,16.52,15.89,16.5,1343900.0],["2024-09-06",16.54,16.7,16.36,16.54,1469700.0],["2024-09-09",16.55,16.55,16.1,16.17,1235000.0],["2024-09-10",16.07,16.21,15.9,15.91,1347700.0],["2024-09-11",15.9,16.43,15.8,16.41,718100.0],["2024-09-12",16.5,16.61,16.31,16.38,459300.0],["2024-09-13",16.59,16.8,16.45,16.57,628800.0],["2024-09-16",16.65,16.79,16.41,16.62,541300.0],["2024-09-17",16.8,16.96,16.65,16.89,644600.0],["2024-09-18",16.89,17.27,16.68,16.76,788700.0],["2024-09-19",17.27,17.27,16.65,16.76,1206000.0],["2024-09-20",16.74,16.74,16.19,16.22,1669800.0],["2024-09-23",16.3,16.51,16.13,16.14,661500.0],["2024-09-24",16.44,16.58,16.22,16.26,1213800.0],["2024-09-25",16.16,16.26,15.73,15.75,1158800.0],["2024-09-26",16.18,16.87,16.04,16.6,1584400.0],["2024-09-27",16.79,17.03,16.75,16.84,805600.0],["2024-09-30",16.37,16.54,16.0,16.26,1151600.0],["2024-10-01",16.34,16.59,16.2,16.45,1479800.0],["2024-10-02",16.24,16.44,15.99,16.19,2123600.0],["2024-10-03",16.0,16.05,15.51,15.51,2052700.0],["2024-10-04",15.82,15.82,15.06,15.07,1175300.0],["2024-10-07",14.93,15.14,14.74,14.88,1167500.0],["2024-10-08",14.68,14.73,14.48,14.5,1726100.0],["2024-10-09",14.39,14.6,14.25,14.36,1343700.0],["2024-10-10",14.2,14.81,14.16,14.74,1589200.0],["2024-10-11",14.78,14.87,14.42,14.55,929900.0],["2024-10-14",14.38,14.77,14.26,14.76,879000.0],["2024-10-15",14.79,14.88,14.51,14.54,1463800.0],["2024-10-16",14.67,14.84,14.53,14.84,1189700.0],["2024-10-17",14.85,14.94,14.48,14.84,651200.0],["2024-10-18",15.01,15.16,14.87,15.0,458000.0],["2024-10-21",14.97,15.03,14.12,14.14,1133200.0],["2024-10-22",14.21,15.05,14.12,14.93,2540500.0],["2024-10-23",12.0,12.36,10.49,10.73,12364600.0],["2024-10-24",10.9,10.92,10.61,10.85,5280200.0],["2024-10-25",11.06,11.41,10.84,11.35,4265300.0],["2024-10-28",11.33,12.05,11.32,11.89,2541400.0],["2024-10-29",11.76,11.86,11.36,11.41,2427200.0],["2024-10-30",11.29,11.44,11.01,11.32,2024300.0],["2024-10-31",11.22,11.34,11.02,11.1,1605400.0],["2024-11-01",11.11,11.39,11.07,11.33,1170100.0],["2024-11-04",11.5,11.52,11.14,11.19,1587500.0],["2024-11-05",11.18,11.3,11.08,11.2,1319400.0],["2024-11-06",11.55,12.06,11.42,11.92,2914400.0],["2024-11-07",12.13,12.2,11.84,11.95,1729200.0],["2024-11-08",11.83,12.02,11.73,11.96,1142000.0],["2024-11-11",11.99,12.07,11.77,11.95,1021500.0],["2024-11-12",11.81,12.01,11.75,11.79,860800.0],["2024-11-13",11.84,12.0,11.63,11.68,1133900.0],["2024-11-14",11.72,11.8,11.21,11.34,1685800.0],["2024-11-15",11.62,11.65,11.3,11.46,1516200.0],["2024-11-18",11.48,11.73,11.43,11.7,1179100.0],["2024-11-19",11.62,11.89,11.51,11.58,1434000.0],["2024-11-20",11.48,11.72,11.48,11.68,1484400.0],["2024-11-21",11.67,12.06,11.49,12.01,1370600.0],["2024-11-22",11.98,12.43,11.97,12.29,885600.0],["2024-11-25",12.32,12.75,12.32,12.54,1327700.0],["2024-11-26",12.53,12.65,12.3,12.48,1064700.0],["2024-11-27",12.52,12.59,12.16,12.25,806000.0],["2024-11-29",12.29,12.46,12.2,12.26,245100.0],["2024-12-02",12.31,12.56,12.15,12.48,1146100.0],["2024-12-03",12.54,12.63,12.2,12.26,928800.0],["2024-12-04",12.24,12.45,12.13,12.2,1103200.0],["2024-12-05",12.2,12.28,11.77,11.9,1024900.0],["2024-12-06",11.96,12.05,11.63,11.73,655900.0],["2024-12-09",11.96,12.24,11.82,11.86,1250100.0],["2024-12-10",11.95,11.96,11.63,11.81,1117000.0],["2024-12-11",11.85,11.97,11.69,11.71,962000.0],["2024-12-12",11.63,11.72,11.27,11.31,1058600.0],["2024-12-13",11.22,11.36,11.02,11.16,689400.0],["2024-12-16",11.04,11.07,10.78,11.01,1258400.0],["2024-12-17",10.87,10.98,10.7,10.91,922400.0],["2024-12-18",10.87,10.97,10.22,10.37,1061000.0],["2024-12-19",10.41,10.51,9.98,10.11,1225000.0],["2024-12-20",10.0,10.49,10.0,10.31,1973400.0],["2024-12-23",10.24,10.36,10.06,10.33,918600.0],["2024-12-24",10.41,10.42,10.28,10.33,416700.0],["2024-12-26",10.3,10.43,10.2,10.35,1024600.0],["2024-12-27",10.3,10.42,10.09,10.19,980200.0],["2024-12-30",10.16,10.16,9.95,9.97,933100.0],["2024-12-31",10.08,10.34,10.06,10.27,995600.0],["2025-01-02",10.4,10.73,10.28,10.29,961200.0],["2025-01-03",10.29,10.53,10.2,10.52,1352900.0],["2025-01-06",10.68,10.87,10.44,10.48,1063100.0],["2025-01-07",10.59,10.7,10.37,10.47,830500.0],["2025-01-08",10.35,10.84,10.2,10.77,1225600.0],["2025-01-10",10.65,10.76,10.27,10.35,1107300.0],["2025-01-13",10.24,10.41,10.16,10.32,912600.0],["2025-01-14",10.35,10.47,10.12,10.18,1385400.0],["2025-01-15",10.64,11.11,10.56,10.85,1809100.0],["2025-01-16",10.84,11.09,10.72,10.93,1540400.0],["2025-01-17",10.97,10.98,10.65,10.74,910700.0],["2025-01-21",10.83,10.93,10.59,10.62,831400.0],["2025-01-22",10.54,10.61,10.28,10.35,1226000.0],["2025-01-23",10.26,10.47,10.17,10.46,1443200.0],["2025-01-24",10.42,10.48,10.14,10.21,877700.0],["2025-01-27",10.2,10.28,10.05,10.07,894100.0],["2025-01-28",10.04,10.11,9.85,9.95,1342100.0],["2025-01-29",9.93,10.06,9.9,10.0,885400.0],["2025-01-30",10.1,10.12,9.85,9.89,1011000.0],["2025-01-31",9.94,10.11,9.83,9.93,1360600.0],["2025-02-03",9.74,9.78,9.35,9.58,1159700.0],["2025-02-04",9.54,9.85,9.54,9.78,650200.0],["2025-02-05",9.8,9.87,9.59,9.68,1017300.0],["2025-02-06",9.74,9.94,9.7,9.83,1006000.0],["2025-02-07",9.8,9.9,9.52,9.58,1456400.0],["2025-02-10",9.73,9.95,9.62,9.65,1621400.0],["2025-02-11",9.5,9.57,9.4,9.46,1757300.0],["2025-02-12",9.29,9.49,9.29,9.4,1152200.0],["2025-02-13",9.46,9.59,9.4,9.53,1371200.0],["2025-02-14",9.68,9.75,9.26,9.34,1665500.0],["2025-02-18",9.51,9.55,9.22,9.24,1505000.0],["2025-02-19",9.1,9.27,9.04,9.07,3691100.0],["2025-02-20",10.12,10.98,10.05,10.36,3603300.0],["2025-02-21",10.34,10.86,10.33,10.43,2859700.0],["2025-02-24",10.52,11.04,10.34,10.84,2034000.0],["2025-02-25",11.33,11.72,11.09,11.44,2020200.0],["2025-02-26",11.52,11.83,11.45,11.62,1641500.0],["2025-02-27",11.6,11.66,11.37,11.57,1342400.0],["2025-02-28",11.46,11.63,11.19,11.38,1674800.0],["2025-03-03",11.54,11.6,10.64,10.68,1436400.0],["2025-03-04",10.58,10.67,9.99,10.17,1914200.0],["2025-03-05",10.28,11.03,10.22,10.87,1347800.0],["2025-03-06",10.76,11.53,10.71,11.47,1686000.0],["2025-03-07",11.43,11.86,11.22,11.82,1857000.0],["2025-03-10",11.62,11.79,11.29,11.41,1885200.0],["2025-03-11",11.75,12.05,11.21,11.84,2406900.0],["2025-03-12",11.77,12.35,11.77,12.05,2768700.0],["2025-03-13",11.82,12.05,11.65,11.9,1770400.0],["2025-03-14",12.0,12.4,11.94,12.2,1271100.0],["2025-03-17",12.2,12.34,12.05,12.27,987800.0],["2025-03-18",12.2,12.28,11.85,11.88,1639200.0],["2025-03-19",11.82,12.27,11.5,11.99,1005800.0],["2025-03-20",11.8,11.97,11.73,11.76,780900.0],["2025-03-21",11.49,11.6,11.24,11.35,1981500.0],["2025-03-24",11.46,11.76,11.37,11.38,746000.0],["2025-03-25",11.37,11.5,11.26,11.27,654800.0],["2025-03-26",11.29,11.37,10.87,10.94,1217400.0],["2025-03-27",10.69,10.92,10.39,10.87,1717000.0],["2025-03-28",10.84,10.92,10.21,10.3,935400.0],["2025-03-31",10.0,10.21,9.76,10.09,1404400.0],["2025-04-01",10.12,10.27,9.95,10.13,936300.0],["2025-04-02",9.9,10.36,9.83,10.3,973000.0],["2025-04-03",9.5,9.83,9.09,9.14,1567400.0],["2025-04-04",8.63,8.72,7.95,8.41,2381800.0],["2025-04-07",7.93,8.76,7.56,7.99,2356000.0],["2025-04-08",8.26,8.43,7.45,7.7,2579700.0],["2025-04-09",7.7,8.97,7.33,8.84,3230200.0],["2025-04-10",8.4,8.58,7.77,7.92,1355500.0],["2025-04-11",7.82,8.17,7.79,8.06,1485100.0],["2025-04-14",8.29,8.61,8.09,8.56,2145400.0],["2025-04-15",8.55,8.71,8.25,8.39,1528100.0],["2025-04-16",8.4,8.64,8.29,8.53,2457100.0],["2025-04-17",8.43,8.66,8.34,8.6,1707100.0],["2025-04-21",8.42,8.68,8.24,8.34,1448500.0],["2025-04-22",8.48,8.65,8.31,8.31,1631200.0],["2025-04-23",8.8,9.1,8.73,8.83,2365500.0],["2025-04-24",8.97,9.48,8.81,9.39,1931800.0],["2025-04-25",9.33,9.44,9.04,9.3,1505400.0],["2025-04-28",9.4,9.53,9.13,9.15,2153300.0],["2025-04-29",9.13,9.68,9.07,9.59,3614500.0],["2025-04-30",9.72,10.39,9.63,10.11,4498700.0],["2025-05-01",10.26,10.89,10.13,10.78,3558500.0],["2025-05-02",11.04,11.23,10.67,11.14,2663900.0],["2025-05-05",11.08,11.31,10.82,11.04,1520800.0],["2025-05-06",10.86,11.04,10.75,10.88,1345000.0],["2025-05-07",10.98,11.13,10.71,10.77,1309300.0],["2025-05-08",10.95,11.34,10.9,11.19,1079300.0],["2025-05-09",11.3,11.35,11.16,11.27,957100.0],["2025-05-12",11.87,12.2,11.76,12.02,1843100.0],["2025-05-13",12.1,12.57,12.03,12.32,1735100.0],["2025-05-14",12.33,12.75,12.32,12.48,1821600.0],["2025-05-15",12.3,12.35,11.9,12.08,1236800.0],["2025-05-16",11.98,12.21,11.6,11.77,2127600.0],["2025-05-19",11.5,12.17,11.47,12.16,1605600.0],["2025-05-20",12.08,12.51,12.08,12.38,1194100.0],["2025-05-21",12.25,12.4,11.92,12.1,1759900.0],["2025-05-22",11.95,12.11,11.73,11.82,1058400.0],["2025-05-23",11.29,11.74,11.23,11.68,1507700.0],["2025-05-27",11.91,12.3,11.73,12.3,1407000.0],["2025-05-28",12.24,12.39,12.02,12.23,928700.0],["2025-05-29",12.46,12.48,12.16,12.29,1108900.0],["2025-05-30",12.18,12.26,11.9,12.14,4312700.0],["2025-06-02",12.24,12.71,12.23,12.37,1644500.0],["2025-06-03",12.23,12.84,12.11,12.68,1092300.0],["2025-06-04",12.66,12.9,12.49,12.88,2606200.0],["2025-06-05",13.0,13.02,12.64,12.83,1351500.0],["2025-06-06",13.01,13.14,12.84,12.94,1385500.0],["2025-06-09",13.15,13.27,12.81,12.85,1493300.0],["2025-06-10",13.0,13.7,13.0,13.65,2708100.0],["2025-06-11",13.62,13.81,13.38,13.74,1557500.0],["2025-06-12",13.43,13.97,13.42,13.96,1432400.0],["2025-06-13",13.68,13.88,13.49,13.67,1402900.0],["2025-06-16",13.88,13.99,13.33,13.45,1159900.0],["2025-06-17",13.37,13.83,13.37,13.51,1182500.0],["2025-06-18",13.47,13.63,12.92,12.98,1456700.0],["2025-06-20",13.03,13.14,12.78,12.92,1976100.0],["2025-06-23",12.9,13.06,12.68,13.04,1296800.0],["2025-06-24",13.26,13.36,13.15,13.21,1056300.0],["2025-06-25",13.14,13.25,12.97,13.02,1347700.0],["2025-06-26",13.18,13.54,13.18,13.51,1443200.0],["2025-06-27",13.52,13.64,13.34,13.36,4998000.0],["2025-06-30",13.53,13.64,13.29,13.3,1058900.0],["2025-07-01",13.22,14.02,13.22,13.84,1899700.0],["2025-07-02",13.8,14.67,13.8,14.15,2245100.0],["2025-07-03",14.25,14.57,14.25,14.56,1277400.0],["2025-07-07",14.18,14.55,14.05,14.13,1068700.0],["2025-07-08",14.24,14.71,14.1,14.48,1314500.0],["2025-07-09",14.55,14.65,14.21,14.32,646900.0],["2025-07-10",14.39,14.62,14.34,14.45,925600.0],["2025-07-11",14.25,14.37,14.08,14.11,1200900.0],["2025-07-14",14.0,14.13,13.86,14.02,1310300.0],["2025-07-15",14.02,14.03,13.62,13.64,1368800.0],["2025-07-16",13.67,13.69,13.28,13.53,1413600.0],["2025-07-17",13.59,13.81,13.55,13.7,1436300.0],["2025-07-18",13.79,13.86,13.55,13.57,989800.0],["2025-07-21",13.83,14.1,13.56,13.92,838000.0],["2025-07-22",13.92,14.42,13.92,14.31,1473300.0],["2025-07-23",14.45,14.53,14.05,14.15,1089100.0],["2025-07-24",14.11,14.28,13.81,13.81,848700.0],["2025-07-25",13.86,13.92,13.43,13.67,1329700.0],["2025-07-28",13.72,14.01,13.55,13.93,2411300.0],["2025-07-29",14.48,14.96,13.97,14.68,2727700.0],["2025-07-30",14.71,15.43,14.56,14.76,2685100.0],["2025-07-31",14.79,14.92,13.65,13.71,1912400.0],["2025-08-01",13.41,13.5,13.04,13.22,2099500.0],["2025-08-04",13.46,13.58,13.2,13.22,1073400.0],["2025-08-05",13.37,13.71,13.23,13.63,2488700.0],["2025-08-06",13.93,14.01,13.38,13.4,1095500.0],["2025-08-07",13.88,13.88,13.35,13.38,1026700.0],["2025-08-08",13.55,13.67,13.41,13.48,1098700.0],["2025-08-11",13.38,13.68,13.06,13.08,1243400.0],["2025-08-12",13.23,13.88,13.21,13.85,1552100.0],["2025-08-13",14.09,14.4,13.96,14.24,1110800.0],["2025-08-14",13.94,14.09,13.72,14.08,1170000.0],["2025-08-15",14.09,14.73,13.91,14.44,1261700.0],["2025-08-18",14.36,14.37,14.12,14.13,710100.0],["2025-08-19",14.33,14.74,14.22,14.62,1348000.0],["2025-08-20",14.55,14.62,14.26,14.4,974600.0],["2025-08-21",14.28,14.41,14.05,14.24,722700.0],["2025-08-22",14.36,15.04,14.27,14.75,1807400.0],["2025-08-25",14.58,14.77,14.29,14.3,759500.0],["2025-08-26",14.25,14.73,14.25,14.56,1309400.0],["2025-08-27",14.52,14.69,14.38,14.6,934100.0],["2025-08-28",14.79,14.79,14.33,14.53,812200.0],["2025-08-29",14.52,14.53,14.23,14.49,803200.0],["2025-09-02",13.97,14.08,13.78,13.92,952500.0],["2025-09-03",13.93,14.01,13.7,13.83,1436000.0],["2025-09-04",13.82,13.95,13.58,13.95,1682000.0],["2025-09-05",14.04,14.62,14.02,14.59,1325100.0],["2025-09-08",14.61,14.61,14.17,14.33,871300.0],["2025-09-09",14.41,14.43,13.72,13.73,1469600.0],["2025-09-10",13.61,14.54,13.6,14.49,1975700.0],["2025-09-11",14.5,14.99,14.42,14.98,1224700.0],["2025-09-12",14.74,15.05,14.73,14.94,785500.0],["2025-09-15",14.9,15.36,14.89,15.16,991500.0],["2025-09-16",15.21,15.28,14.95,14.98,657400.0],["2025-09-17",15.0,15.77,14.91,15.24,854100.0],["2025-09-18",15.32,16.49,15.24,16.36,2279900.0],["2025-09-19",16.4,16.44,15.4,15.43,1835600.0],["2025-09-22",15.42,15.53,15.02,15.26,930800.0],["2025-09-23",15.45,15.63,15.03,15.12,805500.0],["2025-09-24",15.05,15.37,14.77,14.94,1103200.0],["2025-09-25",14.75,15.19,14.71,14.96,895700.0],["2025-09-26",15.0,15.49,15.0,15.33,891200.0],["2025-09-29",15.55,15.55,14.97,15.03,748600.0],["2025-09-30",15.06,15.1,14.51,14.88,1155300.0],["2025-10-01",14.87,15.2,14.87,15.06,1093800.0],["2025-10-02",15.13,15.6,14.95,15.44,860900.0],["2025-10-03",15.75,15.85,15.43,15.44,819900.0],["2025-10-06",15.71,15.73,15.13,15.14,785200.0],["2025-10-07",15.35,16.19,15.35,15.38,1474300.0],["2025-10-08",15.4,15.53,14.94,15.11,1356700.0],["2025-10-09",15.15,15.29,14.87,15.0,895200.0],["2025-10-10",14.97,15.37,14.39,14.41,990400.0],["2025-10-13",14.78,15.11,14.45,15.09,849000.0],["2025-10-14",14.74,15.51,14.66,15.32,901700.0],["2025-10-15",15.4,16.06,15.34,15.91,1390800.0],["2025-10-16",15.91,16.01,15.24,15.49,942200.0],["2025-10-17",15.25,15.43,15.07,15.29,645100.0],["2025-10-20",15.44,15.97,15.31,15.95,831000.0],["2025-10-21",15.77,16.62,15.69,16.07,1472700.0],["2025-10-22",16.11,16.25,15.45,15.66,1039500.0],["2025-10-23",16.01,17.14,15.93,16.7,2002200.0],["2025-10-24",16.87,17.34,16.85,16.9,1457200.0],["2025-10-27",16.9,17.03,16.74,16.85,1096000.0],["2025-10-28",16.85,17.11,16.77,16.91,1641200.0],["2025-10-29",17.5,18.01,16.0,16.27,3189300.0],["2025-10-30",16.47,16.6,16.05,16.19,2040700.0],["2025-10-31",16.0,16.2,15.66,15.73,1868300.0],["2025-11-03",15.95,16.62,15.78,16.22,1713600.0],["2025-11-04",15.8,16.19,15.64,15.93,1091900.0],["2025-11-05",15.98,16.1,15.64,15.68,986200.0],["2025-11-06",15.71,16.03,15.42,15.43,1161500.0],["2025-11-07",15.53,15.87,15.31,15.83,617800.0],["2025-11-10",16.07,16.41,16.03,16.22,934500.0],["2025-11-11",16.42,16.42,15.99,16.15,1334000.0],["2025-11-12",16.78,16.78,15.97,16.06,1054200.0],["2025-11-13",16.03,16.06,15.48,15.65,699000.0],["2025-11-14",15.51,15.61,15.22,15.42,710200.0],["2025-11-17",15.32,15.66,14.88,14.91,861500.0],["2025-11-18",14.81,14.97,14.64,14.75,807200.0],["2025-11-19",14.74,15.26,14.62,14.89,1489200.0],["2025-11-20",15.29,15.63,15.04,15.14,1338600.0],["2025-11-21",15.18,15.49,14.87,15.4,1322000.0],["2025-11-24",15.05,15.58,15.05,15.54,1332400.0],["2025-11-25",15.6,16.26,15.48,16.1,1298700.0],["2025-11-26",15.92,16.64,15.31,16.61,1420700.0],["2025-11-28",16.67,16.92,16.58,16.81,588700.0],["2025-12-01",16.63,17.11,16.63,16.89,1261600.0],["2025-12-02",16.96,17.01,16.58,16.89,1343800.0],["2025-12-03",17.08,18.0,16.9,17.98,1454400.0],["2025-12-04",17.83,18.34,17.57,18.18,1349600.0],["2025-12-05",18.1,18.25,17.55,17.77,1441700.0],["2025-12-08",17.86,17.89,17.36,17.5,993300.0],["2025-12-09",17.31,17.58,17.2,17.38,842400.0],["2025-12-10",17.43,18.23,17.34,18.14,1074800.0],["2025-12-11",18.26,18.59,18.16,18.53,2432800.0],["2025-12-12",18.62,18.75,18.25,18.35,1873900.0],["2025-12-15",18.1,18.59,18.02,18.38,1480100.0],["2025-12-16",18.3,18.71,18.25,18.51,1300500.0],["2025-12-17",18.5,18.72,17.88,18.06,1176400.0],["2025-12-18",18.36,18.5,18.08,18.22,785000.0],["2025-12-19",18.16,18.78,18.16,18.76,2011300.0],["2025-12-22",18.96,19.29,18.87,18.96,1665800.0],["2025-12-23",18.96,19.38,18.85,19.17,1170500.0],["2025-12-24",19.22,19.23,18.82,18.9,276900.0],["2025-12-26",19.02,19.09,18.87,18.95,385800.0],["2025-12-29",18.75,19.0,18.51,18.91,732800.0],["2025-12-30",19.01,19.28,18.88,18.97,634600.0],["2025-12-31",19.01,19.09,18.77,18.85,657100.0],["2026-01-02",19.04,19.8,19.04,19.77,911400.0],["2026-01-05",19.82,20.03,19.48,19.54,1604700.0],["2026-01-06",19.58,20.15,19.56,19.9,2597400.0],["2026-01-07",19.79,20.02,19.52,20.0,1024000.0],["2026-01-08",19.85,20.44,19.78,20.25,1399200.0],["2026-01-09",20.24,20.89,20.22,20.84,1842700.0],["2026-01-12",21.01,22.0,20.91,21.89,2092300.0],["2026-01-13",22.14,22.3,21.76,21.97,1376100.0],["2026-01-14",22.0,22.78,21.92,22.77,1800600.0],["2026-01-15",22.64,23.0,22.51,22.92,1495100.0],["2026-01-16",22.6,22.8,22.07,22.16,1677100.0],["2026-01-20",21.73,22.52,21.61,21.98,1471700.0],["2026-01-21",22.24,23.03,22.01,23.01,1098300.0],["2026-01-22",23.15,23.64,22.81,22.87,1680900.0],["2026-01-23",22.96,23.22,22.41,22.94,807300.0],["2026-01-26",23.24,23.5,22.51,22.59,1223000.0],["2026-01-27",22.62,23.01,22.59,22.69,965300.0],["2026-01-28",22.89,23.1,22.41,23.07,955300.0],["2026-01-29",23.59,23.71,22.56,23.17,1186800.0],["2026-01-30",22.67,22.96,21.95,22.47,1587200.0],["2026-02-02",22.37,23.76,22.21,23.7,1998600.0],["2026-02-03",24.06,24.83,23.83,24.56,2840200.0],["2026-02-04",24.7,25.15,23.72,24.3,1868600.0],["2026-02-05",23.9,24.18,23.27,23.35,1768200.0],["2026-02-06",23.86,25.01,23.65,24.74,1213800.0],["2026-02-09",24.88,24.9,24.33,24.7,1406300.0],["2026-02-10",24.7,25.0,24.24,24.64,1102200.0],["2026-02-11",25.01,25.39,24.47,24.7,1481400.0],["2026-02-12",25.35,25.49,24.07,24.33,1715000.0],["2026-02-13",23.17,23.67,22.34,23.29,3008900.0],["2026-02-17",22.83,23.62,22.32,23.41,4700600.0],["2026-02-18",25.69,27.25,24.91,25.64,5855000.0],["2026-02-19",25.49,26.97,25.31,25.81,3113400.0],["2026-02-20",25.66,25.86,25.12,25.44,2227700.0],["2026-02-23",25.39,25.89,24.61,25.38,1700100.0],["2026-02-24",25.48,26.03,24.59,24.75,2306600.0],["2026-02-25",25.17,26.03,25.09,25.99,6012700.0],["2026-02-26",25.96,26.06,25.19,25.95,2348000.0],["2026-02-27",25.57,25.61,24.61,24.89,2799400.0],["2026-03-02",24.77,26.31,24.77,26.06,2885000.0],["2026-03-03",25.0,25.88,24.0,25.83,2579800.0],["2026-03-04",26.25,27.41,25.7,26.63,3328700.0],["2026-03-05",25.94,26.41,25.5,26.34,3301100.0],["2026-03-06",25.42,25.75,24.34,24.75,2468900.0],["2026-03-09",24.18,25.35,23.66,25.19,2166000.0],["2026-03-10",25.42,26.12,25.36,25.49,2218100.0],["2026-03-11",25.33,25.51,24.43,25.33,2102700.0],["2026-03-12",24.93,25.09,24.32,24.59,2210200.0],["2026-03-13",25.27,25.85,24.46,24.61,1739900.0],["2026-03-16",24.92,25.66,24.66,25.32,3083300.0],["2026-03-17",25.31,25.63,24.95,25.17,1876100.0],["2026-03-18",25.02,25.23,24.5,24.66,2823500.0],["2026-03-19",23.5,23.84,22.66,23.72,2853300.0],["2026-03-20",23.74,23.8,22.03,22.38,3395300.0],["2026-03-23",22.91,24.37,22.85,23.83,1891800.0],["2026-03-24",23.59,24.94,23.5,24.65,1434900.0],["2026-03-25",25.36,25.68,25.11,25.51,1781300.0],["2026-03-26",24.71,25.23,23.82,23.95,1970900.0],["2026-03-27",23.85,23.99,23.24,23.37,1312100.0],["2026-03-30",24.16,24.54,22.98,23.06,1694100.0],["2026-03-31",23.8,24.67,23.65,24.58,1613000.0],["2026-04-01",25.0,27.54,24.99,27.32,5203800.0],["2026-04-02",26.5,27.97,26.45,27.62,3797200.0],["2026-04-06",27.7,28.09,26.65,27.83,2764500.0],["2026-04-07",27.9,28.29,26.68,27.12,2711600.0],["2026-04-08",28.51,29.0,28.0,28.88,2342100.0],["2026-04-09",29.13,30.14,29.06,29.47,1787000.0],["2026-04-10",29.78,30.18,29.53,29.64,1716300.0],["2026-04-13",29.5,30.51,29.47,30.4,2061600.0],["2026-04-14",30.65,30.85,30.0,30.53,1827200.0],["2026-04-15",30.73,31.2,29.65,29.65,1790100.0],["2026-04-16",29.93,30.67,29.53,29.66,2189300.0],["2026-04-17",30.1,30.47,28.39,29.58,3079200.0],["2026-04-20",29.45,30.5,29.27,30.28,1609400.0],["2026-04-21",30.56,30.96,29.86,29.96,1849000.0],["2026-04-22",30.41,30.96,30.16,30.81,1932300.0],["2026-04-23",30.82,31.5,29.95,30.28,1724300.0],["2026-04-24",30.44,31.46,29.95,31.38,1453200.0],["2026-04-27",31.45,31.61,30.69,31.19,1826700.0],["2026-04-28",30.89,31.28,30.59,31.08,2980600.0],["2026-04-29",31.11,33.69,31.08,32.23,4575800.0],["2026-04-30",32.09,32.83,31.1,31.28,3341700.0],["2026-05-01",31.13,32.36,30.92,32.01,2795300.0],["2026-05-04",31.74,31.92,30.41,30.84,2943300.0],["2026-05-05",31.5,33.19,31.18,32.96,2332600.0],["2026-05-06",33.53,33.86,32.85,33.33,1931800.0],["2026-05-07",33.63,33.65,32.68,32.87,1834600.0],["2026-05-08",33.36,33.89,33.03,33.88,1897000.0],["2026-05-11",34.0,34.35,33.79,34.2,1748000.0],["2026-05-12",33.88,34.13,32.3,33.31,1581600.0],["2026-05-13",34.0,34.61,33.46,34.56,2207400.0],["2026-05-14",34.71,34.94,32.92,33.5,1523700.0],["2026-05-15",32.27,32.55,31.63,31.91,1441200.0],["2026-05-18",32.2,32.92,31.85,32.25,2197100.0],["2026-05-19",31.56,31.56,29.85,31.24,2397600.0],["2026-05-20",31.55,32.35,31.04,32.13,1972900.0],["2026-05-21",31.58,32.41,31.14,32.04,1276200.0],["2026-05-22",32.03,33.54,31.86,33.24,3137700.0],["2026-05-26",33.88,35.3,33.8,35.28,3091600.0],["2026-05-27",33.0,34.02,30.59,33.96,5021900.0],["2026-05-28",33.6,35.04,33.41,34.35,1810100.0],["2026-05-29",34.38,34.84,33.62,34.26,2651900.0],["2026-06-01",33.98,34.95,33.66,34.69,2521000.0],["2026-06-02",35.0,36.99,34.75,36.07,3247700.0],["2026-06-03",35.69,36.59,35.17,35.86,2214700.0],["2026-06-04",35.01,36.88,34.95,36.15,1514400.0],["2026-06-05",35.0,35.4,33.24,33.89,2161200.0],["2026-06-08",34.36,34.66,33.25,34.19,1534100.0],["2026-06-09",34.87,35.07,32.52,34.0,1748400.0],["2026-06-10",33.46,34.19,32.24,32.65,1822600.0],["2026-06-11",33.39,34.76,33.06,34.75,1675200.0],["2026-06-12",35.2,36.01,35.01,35.6,1602300.0],["2026-06-15",36.57,36.73,34.51,34.71,2197100.0],["2026-06-16",34.79,35.6,34.02,34.18,1339500.0],["2026-06-17",34.09,34.72,33.2,33.68,1443100.0],["2026-06-18",34.21,34.47,33.67,34.0,1924000.0],["2026-06-22",34.19,34.62,33.94,34.6,1725700.0],["2026-06-23",32.97,33.97,32.63,33.27,1467700.0],["2026-06-24",32.87,33.45,32.33,32.66,1733300.0],["2026-06-25",33.53,34.03,32.92,33.73,1520200.0],["2026-06-26",33.17,33.49,31.25,31.78,6516100.0],["2026-06-29",31.53,32.42,30.69,31.16,2087300.0],["2026-06-30",31.74,32.11,31.33,31.87,1601700.0],["2026-07-01",31.2,31.33,30.04,30.24,1801100.0],["2026-07-02",30.23,30.71,28.72,29.49,2436200.0],["2026-07-06",29.6,30.4,29.3,30.19,1490845.033469],["2026-07-07",29.82,30.18,29.33,29.82,1492680.373667],["2026-07-08",29.22,29.98,28.55,29.57,1555531.591731],["2026-07-09",30.06,30.35,29.52,29.64,1459648.761748],["2026-07-10",29.5,29.91,29.19,29.28,1356269.453513],["2026-07-13",29,29.55,28.75,28.81,1274456.360952],["2026-07-14",29.73,29.98,28.768177,29.16,1757858.458214],["2026-07-15",29.4,29.45,28.4,29.17,1346277.708164],["2026-07-16",28.62,28.905,28.042,28.53,2032527.584983],["2026-07-17",27.84,28.59,27.545,28.12,1274235.700397],["2026-07-20",28.4,28.5999,27.2,27.78,2184428.429381],["2026-07-21",28.42,28.75,27.9196,28.51,1765212.675096],["2026-07-22",28.29,29.515,28.29,29.33,1914581.897551],["2026-07-23",29.29,30.16,29.08,30,1987122.248357],["2026-07-24",30.04,30.3,28.99,29.05,1271226.893733],["2026-07-27",29.05,29.61,28.76,29.51,2049012.088152],["2026-07-28",29.11,29.5,28.61,29.08,1966520.039453],["2026-07-29",29.29,30,27.465,27.63,2217621.628641],["2026-07-30",28.83,29.08,28.24,28.57,1741347.070816],["2026-07-31",29,29.07,27.35,27.78,2129991.298422]]}